Grayscale Bitcoin Mini Trust ETF (BTC)

BTC
🏛️ 미국 →
54.43
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 39.48 39.48 39.28 39.30 181.0K
09:31 39.29 39.31 39.22 39.24 29.9K
09:32 39.27 39.39 39.25 39.36 20.2K
09:33 39.30 39.39 39.25 39.38 14.8K
09:34 39.42 39.44 39.36 39.36 6.0K
09:35 39.36 39.36 39.27 39.28 6.3K
09:36 39.26 39.38 39.26 39.34 7.9K
09:37 39.33 39.33 39.21 39.23 8.2K
09:38 39.23 39.23 39.08 39.08 13.2K
09:39 39.13 39.17 39.12 39.14 6.3K
09:40 39.15 39.15 39.00 39.04 33.2K
09:41 39.03 39.03 38.95 38.95 6.4K
09:42 39.00 39.06 39.00 39.01 9.1K
09:43 39.03 39.04 38.99 39.00 5.7K
09:44 39.00 39.00 38.93 38.93 14.5K
09:45 38.93 38.93 38.87 38.88 15.0K
09:46 38.95 38.98 38.93 38.95 27.9K
09:47 38.87 38.87 38.74 38.74 13.4K
09:48 38.79 38.82 38.74 38.76 7.5K
09:49 38.75 38.75 38.72 38.73 7.9K
09:50 38.73 38.73 38.65 38.67 3.7K
09:51 38.67 38.73 38.66 38.73 10.7K
09:52 38.71 38.71 38.57 38.61 21.1K
09:53 38.57 38.58 38.50 38.58 11.6K
09:54 38.55 38.69 38.55 38.68 20.4K
09:55 38.73 38.79 38.71 38.71 4.5K
09:56 38.66 38.68 38.59 38.65 22.2K
09:57 38.67 38.70 38.61 38.65 26.1K
09:58 38.61 38.61 38.53 38.53 18.0K
09:59 38.52 38.61 38.52 38.55 19.0K
10:00 38.54 38.54 38.33 38.33 53.4K
10:01 38.32 38.48 38.30 38.48 52.4K
10:02 38.54 38.59 38.53 38.59 9.7K
10:03 38.66 38.66 38.53 38.60 9.1K
10:04 38.60 38.60 38.43 38.43 5.0K
10:05 38.51 38.51 38.39 38.39 2.8K
10:06 38.39 38.53 38.39 38.53 43.8K
10:07 38.51 38.51 38.39 38.43 7.2K
10:08 38.42 38.49 38.35 38.35 5.7K
10:09 38.40 38.45 38.39 38.45 10.7K
10:10 38.45 38.57 38.45 38.48 11.1K
10:11 38.43 38.43 38.35 38.35 4.6K
10:12 38.42 38.53 38.42 38.49 11.2K
10:13 38.49 38.49 38.43 38.45 4.1K
10:14 38.42 38.42 38.32 38.34 5.4K
10:15 38.47 38.50 38.45 38.50 20.3K
10:16 38.53 38.53 38.40 38.40 2.5K
10:17 38.32 38.33 38.27 38.27 5.9K
10:18 38.30 38.32 38.19 38.32 10.2K
10:19 38.33 38.37 38.25 38.25 16.0K
10:20 38.22 38.24 38.18 38.18 19.3K
10:21 38.24 38.24 38.10 38.10 3.9K
10:22 38.22 38.27 38.20 38.27 11.5K
10:23 38.34 38.40 38.33 38.37 5.4K
10:24 38.34 38.34 38.29 38.30 13.5K
10:25 38.26 38.35 38.22 38.33 7.4K
10:26 38.34 38.41 38.34 38.35 4.5K
10:27 38.43 38.43 38.36 38.36 6.2K
10:28 38.35 38.36 38.30 38.32 4.0K
10:29 38.31 38.31 38.25 38.25 7.8K
10:30 38.33 38.33 38.21 38.21 2.3K
10:31 38.13 38.15 38.08 38.08 25.4K
10:32 38.11 38.21 38.06 38.16 11.2K
10:33 38.10 38.10 38.10 38.10 2.3K
10:34 38.12 38.12 38.12 38.12 5.9K
10:35 38.09 38.09 38.02 38.03 9.0K
10:36 38.00 38.26 38.00 38.26 18.6K
10:37 38.32 38.39 38.31 38.33 38.5K
10:38 38.36 38.45 38.36 38.39 11.4K
10:39 38.39 38.42 38.33 38.42 10.4K
10:40 38.49 38.50 38.46 38.48 8.4K
10:41 38.43 38.45 38.40 38.40 3.7K
10:42 38.39 38.39 38.34 38.36 6.0K
10:43 38.46 38.46 38.41 38.46 7.8K
10:44 38.46 38.46 38.37 38.37 2.3K
10:45 38.40 38.53 38.40 38.50 3.4K
10:46 38.51 38.51 38.43 38.43 5.1K
10:47 38.49 38.49 38.42 38.42 2.3K
10:48 38.50 38.50 38.44 38.46 8.0K
10:49 38.46 38.49 38.46 38.46 1.8K
10:50 38.47 38.49 38.44 38.49 3.4K
10:51 38.52 38.66 38.52 38.66 3.2K
10:52 38.70 38.73 38.70 38.71 8.2K
10:53 38.68 38.75 38.68 38.75 5.4K
10:54 38.74 38.74 38.72 38.72 2.7K
10:55 38.68 38.70 38.65 38.69 4.2K
10:56 38.69 38.72 38.67 38.72 4.8K
10:57 38.65 38.67 38.60 38.65 2.9K
10:58 38.61 38.63 38.61 38.62 4.1K
10:59 38.55 38.57 38.53 38.53 2.5K
11:00 38.51 38.57 38.49 38.57 10.1K
11:01 38.52 38.52 38.46 38.47 2.0K
11:02 38.49 38.49 38.39 38.39 13.1K
11:03 38.42 38.42 38.33 38.36 4.4K
11:04 38.45 38.45 38.36 38.41 3.7K
11:05 38.38 38.38 38.33 38.33 2.5K
11:06 38.40 38.40 38.40 38.40 0.6K
11:07 38.42 38.47 38.42 38.44 4.8K
11:08 38.43 38.44 38.42 38.42 4.8K
11:09 38.37 38.41 38.37 38.39 1.6K
11:10 38.43 38.43 38.38 38.38 1.5K
11:11 38.48 38.48 38.39 38.39 2.8K
11:12 38.44 38.48 38.44 38.48 3.0K
11:13 38.55 38.55 38.52 38.52 2.0K
11:14 38.52 38.52 38.48 38.49 5.0K
11:15 38.50 38.51 38.47 38.47 2.8K
11:16 38.45 38.45 38.34 38.35 4.3K
11:17 38.33 38.38 38.31 38.37 2.9K
11:18 38.36 38.37 38.31 38.34 7.2K
11:19 38.37 38.39 38.35 38.36 6.9K
11:20 38.35 38.40 38.35 38.38 5.1K
11:21 38.34 38.35 38.32 38.32 6.5K
11:22 38.31 38.34 38.31 38.32 4.8K
11:23 38.32 38.32 38.25 38.26 18.3K
11:24 38.26 38.28 38.26 38.27 5.1K
11:25 38.25 38.26 38.21 38.21 10.3K
11:26 38.20 38.22 38.13 38.15 8.4K
11:27 38.15 38.19 38.15 38.16 5.2K
11:28 38.17 38.18 38.12 38.18 6.2K
11:29 38.18 38.18 38.16 38.16 5.5K
11:30 38.17 38.21 38.17 38.21 7.8K
11:31 38.20 38.22 38.09 38.09 6.5K
11:32 38.09 38.12 38.07 38.12 7.2K
11:33 38.13 38.20 38.13 38.19 5.6K
11:34 38.19 38.19 38.13 38.18 5.0K
11:35 38.15 38.15 38.08 38.08 2.5K
11:36 38.08 38.15 38.08 38.14 3.9K
11:37 38.16 38.27 38.16 38.27 2.0K
11:38 38.30 38.32 38.28 38.32 4.0K
11:39 38.33 38.37 38.33 38.36 5.1K
11:40 38.35 38.42 38.35 38.40 8.1K
11:41 38.41 38.43 38.40 38.40 4.3K
11:42 38.40 38.43 38.38 38.43 2.3K
11:43 38.42 38.50 38.42 38.50 1.2K
11:44 38.51 38.54 38.50 38.53 7.0K
11:45 38.54 38.58 38.54 38.58 12.9K
11:46 38.62 38.67 38.61 38.60 1.9K
11:47 38.56 38.59 38.53 38.53 3.2K
11:48 38.53 38.54 38.52 38.53 2.9K
11:49 38.53 38.60 38.53 38.58 4.9K
11:50 38.60 38.68 38.60 38.68 3.8K
11:51 38.70 38.77 38.70 38.74 2.8K
11:52 38.75 38.76 38.74 38.76 3.4K
11:53 38.74 38.75 38.73 38.73 1.7K
11:54 38.72 38.75 38.67 38.69 4.3K
11:55 38.69 38.75 38.68 38.74 3.3K
11:56 38.74 38.76 38.73 38.73 3.3K
11:57 38.74 38.77 38.73 38.75 5.4K
11:58 38.74 38.74 38.67 38.68 3.2K
11:59 38.67 38.67 38.65 38.65 1.4K
12:00 38.63 38.72 38.61 38.72 6.6K
12:01 38.73 38.73 38.66 38.67 2.1K
12:02 38.70 38.71 38.68 38.69 1.8K
12:03 38.69 38.70 38.69 38.69 1.9K
12:04 38.67 38.67 38.62 38.62 2.5K
12:05 38.62 38.64 38.58 38.58 1.4K
12:06 38.56 38.58 38.53 38.54 5.1K
12:07 38.53 38.56 38.50 38.52 4.9K
12:08 38.54 38.57 38.54 38.56 8.1K
12:09 38.63 38.63 38.57 38.58 4.0K
12:10 38.58 38.68 38.58 38.68 5.1K
12:11 38.69 38.70 38.67 38.68 2.1K
12:12 38.70 38.71 38.70 38.71 2.2K
12:13 38.73 38.75 38.71 38.72 8.4K
12:15 38.64 38.65 38.64 38.65 4.1K
12:16 38.60 38.60 38.60 38.60 1.4K
12:17 38.57 38.57 38.50 38.50 5.4K
12:18 38.53 38.53 38.49 38.50 6.8K
12:19 38.50 38.50 38.50 38.49 2.0K
12:20 38.48 38.53 38.48 38.53 1.5K
12:21 38.52 38.52 38.45 38.45 1.8K
12:22 38.38 38.40 38.38 38.38 1.9K
12:23 38.41 38.45 38.41 38.44 1.9K
12:24 38.46 38.50 38.46 38.50 1.3K
12:25 38.51 38.54 38.50 38.54 2.1K
12:26 38.55 38.58 38.55 38.58 5.2K
12:27 38.57 38.61 38.57 38.61 0.8K
12:28 38.60 38.60 38.58 38.58 1.7K
12:29 38.65 38.66 38.65 38.66 0.7K
12:30 38.68 38.71 38.68 38.68 3.4K
12:31 38.66 38.79 38.66 38.79 1.5K
12:32 38.79 38.80 38.79 38.80 1.8K
12:33 38.78 38.78 38.75 38.77 1.3K
12:34 38.74 38.76 38.72 38.72 2.5K
12:35 38.72 38.73 38.68 38.68 6.0K
12:36 38.69 38.69 38.69 38.69 0.8K
12:38 38.62 38.63 38.61 38.61 18.7K
12:39 38.63 38.65 38.62 38.62 4.0K
12:40 38.64 38.64 38.63 38.64 1.4K
12:41 38.59 38.59 38.55 38.55 1.9K
12:42 38.53 38.54 38.52 38.54 2.2K
12:43 38.59 38.59 38.51 38.51 1.6K
12:44 38.50 38.52 38.49 38.52 2.0K
12:45 38.50 38.50 38.45 38.45 1.4K
12:46 38.44 38.44 38.44 38.44 1.8K
12:49 38.39 38.45 38.39 38.45 13.0K
12:50 38.46 38.46 38.44 38.44 3.8K
12:51 38.50 38.50 38.50 38.50 0.4K
12:52 38.50 38.50 38.48 38.48 9.8K
12:53 38.44 38.44 38.41 38.41 1.2K
12:54 38.45 38.45 38.45 38.45 0.3K
12:55 38.46 38.51 38.46 38.51 2.9K
12:56 38.47 38.49 38.47 38.49 1.0K
12:57 38.50 38.56 38.50 38.56 3.8K
12:58 38.56 38.56 38.53 38.53 1.1K
12:59 38.53 38.56 38.53 38.56 2.3K
13:00 38.57 38.57 38.57 38.57 0.4K
13:02 38.62 38.63 38.56 38.56 2.0K
13:03 38.60 38.60 38.60 38.60 0.4K
13:04 38.66 38.66 38.66 38.66 0.4K
13:05 38.63 38.68 38.63 38.65 5.1K
13:06 38.69 38.69 38.69 38.69 0.3K
13:07 38.77 38.78 38.76 38.78 4.2K
13:08 38.71 38.75 38.70 38.75 3.9K
13:09 38.67 38.67 38.65 38.65 2.9K
13:10 38.64 38.69 38.64 38.69 2.7K
13:11 38.60 38.60 38.60 38.60 1.5K
13:12 38.64 38.64 38.64 38.64 0.8K
13:13 38.58 38.62 38.58 38.62 0.7K
13:14 38.62 38.64 38.61 38.61 2.7K
13:15 38.63 38.63 38.60 38.60 0.6K
13:16 38.60 38.60 38.60 38.60 1.0K
13:17 38.57 38.57 38.56 38.56 11.5K
13:18 38.52 38.52 38.46 38.46 2.1K
13:19 38.52 38.52 38.48 38.48 7.8K
13:20 38.50 38.50 38.48 38.48 4.8K
13:21 38.57 38.57 38.56 38.56 4.9K
13:22 38.53 38.53 38.47 38.47 3.7K
13:23 38.48 38.52 38.48 38.52 2.5K
13:24 38.51 38.51 38.51 38.51 1.7K
13:25 38.51 38.51 38.51 38.51 1.0K
13:27 38.50 38.50 38.48 38.48 0.5K
13:28 38.44 38.44 38.43 38.43 0.8K
13:29 38.42 38.42 38.41 38.41 1.1K
13:30 38.40 38.43 38.40 38.43 3.8K
13:31 38.42 38.45 38.40 38.45 1.7K
13:32 38.41 38.41 38.41 38.41 0.4K
13:33 38.42 38.50 38.42 38.49 1.3K
13:34 38.45 38.46 38.44 38.44 1.9K
13:35 38.45 38.45 38.45 38.45 1.1K
13:36 38.46 38.51 38.46 38.51 2.5K
13:37 38.52 38.56 38.52 38.56 1.1K
13:38 38.58 38.60 38.56 38.59 21.4K
13:39 38.60 38.62 38.60 38.62 18.9K
13:40 38.64 38.68 38.63 38.68 7.9K
13:42 38.59 38.59 38.56 38.57 4.5K
13:43 38.59 38.63 38.59 38.63 1.5K
13:44 38.68 38.68 38.66 38.67 5.1K
13:46 38.59 38.59 38.59 38.59 3.6K
13:47 38.58 38.58 38.58 38.58 0.3K
13:48 38.60 38.60 38.56 38.56 1.4K
13:49 38.51 38.51 38.50 38.50 3.3K
13:50 38.55 38.57 38.54 38.57 3.6K
13:51 38.45 38.45 38.44 38.44 1.9K
13:52 38.48 38.52 38.48 38.51 3.3K
13:53 38.57 38.57 38.57 38.57 2.5K
13:54 38.51 38.52 38.51 38.52 1.1K
13:55 38.51 38.51 38.51 38.51 0.9K
13:56 38.50 38.53 38.50 38.53 3.9K
13:57 38.53 38.53 38.49 38.49 0.9K
13:58 38.47 38.49 38.47 38.49 4.8K
13:59 38.47 38.47 38.47 38.47 4.8K
14:00 38.43 38.43 38.43 38.43 1.3K
14:01 38.45 38.49 38.44 38.44 3.9K
14:02 38.49 38.53 38.46 38.53 4.7K
14:03 38.54 38.54 38.50 38.49 2.5K
14:04 38.48 38.48 38.48 38.48 6.9K
14:05 38.54 38.54 38.53 38.53 2.1K
14:06 38.54 38.54 38.54 38.54 2.1K
14:07 38.56 38.56 38.50 38.50 5.1K
14:08 38.50 38.52 38.50 38.52 0.8K
14:09 38.51 38.55 38.51 38.54 1.2K
14:10 38.50 38.56 38.50 38.56 1.8K
14:11 38.48 38.48 38.48 38.48 0.4K
14:12 38.45 38.45 38.44 38.44 2.2K
14:14 38.40 38.40 38.31 38.30 7.6K
14:16 38.23 38.24 38.22 38.24 3.5K
14:18 38.34 38.35 38.34 38.35 0.8K
14:19 38.33 38.34 38.33 38.34 1.5K
14:20 38.30 38.30 38.27 38.28 3.1K
14:21 38.24 38.26 38.24 38.26 1.5K
14:22 38.27 38.27 38.24 38.24 3.3K
14:23 38.23 38.23 38.23 38.23 0.5K
14:24 38.26 38.32 38.26 38.32 2.4K
14:25 38.31 38.31 38.26 38.28 2.5K
14:26 38.28 38.33 38.28 38.33 3.9K
14:28 38.38 38.41 38.38 38.41 2.2K
14:29 38.39 38.40 38.39 38.40 1.6K
14:30 38.38 38.46 38.38 38.45 14.1K
14:31 38.45 38.45 38.45 38.45 0.4K
14:32 38.45 38.45 38.45 38.45 0.4K
14:33 38.39 38.39 38.36 38.36 0.6K
14:34 38.39 38.41 38.39 38.40 3.6K
14:36 38.40 38.43 38.40 38.41 2.4K
14:37 38.43 38.43 38.42 38.42 0.9K
14:38 38.50 38.50 38.50 38.50 0.4K
14:39 38.52 38.52 38.52 38.52 1.8K
14:40 38.56 38.58 38.56 38.58 1.4K
14:41 38.58 38.59 38.53 38.53 1.5K
14:42 38.60 38.60 38.54 38.53 10.3K
14:43 38.55 38.60 38.55 38.60 28.7K
14:44 38.60 38.60 38.53 38.53 2.1K
14:45 38.51 38.55 38.51 38.55 1.2K
14:46 38.55 38.57 38.55 38.57 1.6K
14:47 38.62 38.71 38.62 38.69 2.7K
14:48 38.66 38.71 38.66 38.71 1.9K
14:49 38.72 38.73 38.67 38.67 13.8K
14:50 38.73 38.73 38.67 38.67 0.6K
14:51 38.67 38.72 38.67 38.72 2.7K
14:52 38.72 38.75 38.69 38.75 2.1K
14:53 38.74 38.74 38.74 38.74 0.2K
14:54 38.73 38.75 38.73 38.75 2.9K
14:55 38.78 38.78 38.78 38.78 0.7K
14:56 38.86 38.90 38.86 38.90 1.0K
14:57 38.90 38.92 38.84 38.85 5.8K
14:58 38.82 38.84 38.82 38.84 1.4K
14:59 38.89 38.89 38.85 38.85 2.8K
15:00 38.88 38.88 38.84 38.84 2.9K
15:01 38.83 38.83 38.82 38.82 2.9K
15:02 38.86 38.86 38.78 38.78 7.8K
15:03 38.74 38.76 38.74 38.76 2.7K
15:04 38.77 38.78 38.77 38.77 4.9K
15:05 38.85 38.88 38.85 38.87 10.6K
15:06 38.88 38.94 38.88 38.94 7.1K
15:07 38.92 38.93 38.91 38.93 7.5K
15:08 38.94 38.94 38.89 38.89 1.2K
15:09 38.91 38.91 38.87 38.89 5.5K
15:10 38.85 38.85 38.80 38.81 6.8K
15:11 38.79 38.81 38.76 38.76 1.8K
15:12 38.86 38.86 38.86 38.86 4.4K
15:14 38.81 38.85 38.81 38.85 3.6K
15:16 38.82 38.82 38.80 38.80 0.9K
15:17 38.80 38.83 38.80 38.82 11.0K
15:19 38.93 38.97 38.93 38.93 4.6K
15:20 38.90 38.90 38.90 38.90 1.4K
15:21 38.91 39.01 38.90 39.01 2.1K
15:22 39.04 39.11 39.04 39.11 3.7K
15:23 39.14 39.17 39.14 39.17 1.6K
15:24 39.19 39.19 39.19 39.19 0.9K
15:25 39.23 39.23 39.18 39.22 14.7K
15:26 39.24 39.26 39.24 39.26 5.4K
15:27 39.24 39.24 39.21 39.22 5.9K
15:28 39.24 39.26 39.21 39.26 19.3K
15:29 39.25 39.26 39.23 39.24 12.1K
15:30 39.23 39.25 39.17 39.20 8.3K
15:31 39.25 39.28 39.25 39.28 13.9K
15:32 39.30 39.32 39.30 39.32 2.9K
15:33 39.35 39.35 39.35 39.35 4.6K
15:34 39.36 39.37 39.36 39.37 3.4K
15:35 39.41 39.41 39.38 39.38 6.1K
15:36 39.29 39.29 39.23 39.23 7.2K
15:37 39.18 39.24 39.18 39.24 1.4K
15:38 39.27 39.27 39.27 39.27 0.6K
15:39 39.23 39.23 39.20 39.20 4.4K
15:41 39.17 39.17 39.07 39.07 15.4K
15:42 39.13 39.13 39.13 39.13 0.5K
15:43 39.07 39.10 39.07 39.08 2.4K
15:44 39.09 39.09 39.06 39.06 6.9K
15:45 39.06 39.08 39.04 39.08 9.8K
15:46 39.11 39.15 39.10 39.12 3.2K
15:47 39.10 39.12 39.09 39.09 5.9K
15:48 39.07 39.07 39.03 39.06 3.3K
15:49 39.08 39.08 39.01 39.05 5.5K
15:50 39.02 39.04 39.02 39.03 3.8K
15:51 39.03 39.10 39.03 39.08 4.0K
15:52 39.10 39.11 39.03 39.03 2.8K
15:53 39.03 39.03 38.97 38.97 10.6K
15:54 38.97 38.99 38.95 38.98 9.3K
15:55 39.00 39.01 38.98 39.01 5.6K
15:56 39.01 39.05 39.01 39.03 4.6K
15:57 39.02 39.07 39.01 39.04 8.9K
15:58 39.07 39.07 39.04 39.07 2.5K
15:59 39.06 39.06 38.87 39.02 20.2K
16:00 38.95 39.04 38.95 39.04 36.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음