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 37.99 38.05 37.89 38.05 113.4K
09:31 38.13 38.20 38.13 38.16 11.9K
09:32 38.15 38.17 38.03 38.06 4.4K
09:33 38.04 38.10 38.04 38.10 10.9K
09:34 38.10 38.10 38.02 38.02 2.7K
09:35 38.00 38.00 37.94 37.98 20.0K
09:36 38.04 38.09 38.04 38.07 15.4K
09:37 38.06 38.24 38.06 38.24 38.8K
09:38 38.26 38.29 38.22 38.29 22.8K
09:39 38.35 38.38 38.30 38.30 11.2K
09:40 38.31 38.36 38.29 38.32 22.3K
09:41 38.28 38.41 38.28 38.41 6.2K
09:42 38.38 38.45 38.34 38.35 26.2K
09:43 38.30 38.35 38.29 38.35 35.8K
09:44 38.40 38.41 38.36 38.36 2.4K
09:45 38.31 38.31 38.31 38.31 5.1K
09:46 38.30 38.42 38.30 38.42 5.4K
09:47 38.50 38.51 38.47 38.47 10.5K
09:48 38.58 38.58 38.58 38.58 0.3K
09:49 38.60 38.65 38.60 38.61 4.9K
09:50 38.53 38.56 38.53 38.56 15.2K
09:51 38.55 38.57 38.55 38.57 4.9K
09:52 38.57 38.64 38.57 38.64 3.7K
09:53 38.63 38.64 38.63 38.64 3.1K
09:54 38.71 38.76 38.70 38.75 8.5K
09:56 38.66 38.67 38.66 38.67 1.9K
09:57 38.64 38.67 38.64 38.67 4.5K
09:58 38.61 38.61 38.61 38.61 0.9K
09:59 38.74 38.75 38.74 38.75 1.0K
10:00 38.78 38.83 38.75 38.83 9.3K
10:02 38.81 38.81 38.75 38.79 4.5K
10:04 38.78 38.78 38.74 38.74 0.5K
10:05 38.75 38.75 38.75 38.75 3.2K
10:06 38.75 38.75 38.75 38.75 3.2K
10:07 38.71 38.72 38.71 38.72 3.5K
10:08 38.88 38.88 38.88 38.88 3.7K
10:10 38.91 38.92 38.86 38.86 5.2K
10:11 38.99 38.99 38.98 38.98 4.5K
10:12 39.12 39.13 39.12 39.13 1.4K
10:13 39.10 39.10 39.10 39.10 1.4K
10:14 39.08 39.08 39.04 39.04 3.0K
10:15 39.02 39.02 39.02 39.02 5.9K
10:16 39.03 39.03 39.03 39.03 0.6K
10:17 38.99 38.99 38.99 38.99 1.0K
10:18 39.03 39.03 39.03 39.03 0.4K
10:19 38.99 39.03 38.99 39.03 6.3K
10:20 39.00 39.00 38.94 38.94 1.2K
10:21 38.92 38.92 38.92 38.92 5.6K
10:23 38.90 38.95 38.90 38.95 0.7K
10:24 38.89 38.89 38.86 38.86 1.7K
10:25 38.89 38.89 38.89 38.89 0.1K
10:26 38.91 38.91 38.91 38.91 0.8K
10:27 38.92 38.92 38.92 38.92 1.7K
10:28 38.86 38.86 38.84 38.84 0.4K
10:29 38.82 38.82 38.76 38.76 3.7K
10:30 38.86 38.86 38.86 38.86 0.6K
10:31 38.91 38.91 38.89 38.89 0.8K
10:32 38.91 38.93 38.91 38.93 1.3K
10:33 38.89 38.89 38.89 38.89 0.7K
10:34 38.89 38.90 38.87 38.87 2.3K
10:35 38.92 38.92 38.86 38.86 1.8K
10:36 38.90 38.90 38.90 38.90 0.4K
10:37 38.92 38.95 38.92 38.95 3.8K
10:38 39.00 39.00 38.95 38.95 4.9K
10:39 38.93 38.93 38.90 38.90 16.7K
10:40 38.89 38.94 38.89 38.94 10.3K
10:41 38.93 38.93 38.90 38.90 2.8K
10:42 38.89 38.89 38.89 38.88 2.1K
10:43 38.87 38.87 38.86 38.86 0.9K
10:44 38.84 38.84 38.81 38.81 1.4K
10:45 38.79 38.79 38.72 38.72 2.1K
10:46 38.84 38.84 38.84 38.84 0.8K
10:47 38.88 38.88 38.87 38.87 2.8K
10:48 38.85 38.85 38.85 38.85 0.5K
10:49 38.84 38.86 38.83 38.83 2.3K
10:50 38.77 38.78 38.76 38.78 5.3K
10:51 38.80 38.80 38.80 38.80 2.0K
10:52 38.75 38.75 38.75 38.75 0.1K
10:53 38.81 38.81 38.79 38.81 2.4K
10:55 38.77 38.78 38.77 38.78 1.2K
10:56 38.76 38.76 38.76 38.76 2.2K
10:57 38.71 38.72 38.71 38.72 1.1K
10:58 38.69 38.69 38.68 38.68 3.0K
10:59 38.72 38.72 38.72 38.72 0.4K
11:00 38.76 38.76 38.76 38.76 1.1K
11:01 38.76 38.76 38.76 38.76 0.6K
11:02 38.82 38.82 38.78 38.78 11.0K
11:03 38.76 38.76 38.76 38.76 1.7K
11:05 38.71 38.73 38.71 38.72 2.2K
11:06 38.72 38.72 38.72 38.72 0.8K
11:07 38.74 38.74 38.74 38.74 1.7K
11:08 38.73 38.73 38.72 38.72 3.6K
11:09 38.69 38.69 38.58 38.58 1.6K
11:10 38.52 38.52 38.43 38.48 2.7K
11:11 38.47 38.47 38.43 38.43 6.3K
11:12 38.40 38.43 38.40 38.41 4.5K
11:13 38.41 38.46 38.41 38.43 5.2K
11:15 38.39 38.41 38.37 38.41 9.0K
11:16 38.33 38.34 38.32 38.32 3.8K
11:17 38.23 38.24 38.20 38.20 4.3K
11:18 38.25 38.25 38.19 38.21 3.8K
11:19 38.21 38.27 38.21 38.27 1.0K
11:20 38.30 38.33 38.30 38.33 3.0K
11:21 38.37 38.37 38.37 38.37 1.5K
11:22 38.33 38.33 38.33 38.33 2.2K
11:24 38.35 38.35 38.30 38.30 1.2K
11:25 38.34 38.36 38.34 38.35 0.8K
11:26 38.42 38.44 38.42 38.44 0.7K
11:27 38.42 38.46 38.42 38.42 2.4K
11:28 38.40 38.40 38.40 38.40 3.9K
11:29 38.39 38.39 38.39 38.39 2.1K
11:30 38.41 38.41 38.39 38.39 0.7K
11:31 38.38 38.38 38.38 38.38 0.5K
11:32 38.40 38.45 38.40 38.45 2.6K
11:33 38.50 38.50 38.50 38.50 0.8K
11:35 38.48 38.48 38.43 38.42 1.3K
11:36 38.40 38.40 38.40 38.40 0.3K
11:37 38.49 38.49 38.49 38.49 1.3K
11:38 38.57 38.57 38.54 38.54 0.5K
11:39 38.53 38.56 38.52 38.52 2.6K
11:40 38.63 38.63 38.63 38.63 1.8K
11:41 38.57 38.57 38.57 38.57 0.2K
11:42 38.56 38.56 38.56 38.56 0.9K
11:43 38.55 38.56 38.55 38.56 2.8K
11:44 38.57 38.57 38.57 38.57 0.4K
11:45 38.52 38.52 38.52 38.52 0.8K
11:46 38.55 38.55 38.55 38.55 0.7K
11:47 38.51 38.51 38.51 38.51 0.3K
11:48 38.54 38.54 38.51 38.51 1.6K
11:49 38.54 38.54 38.54 38.54 1.1K
11:50 38.50 38.50 38.45 38.47 1.8K
11:52 38.45 38.46 38.45 38.46 0.7K
11:53 38.53 38.53 38.53 38.53 0.6K
11:54 38.52 38.52 38.50 38.50 1.5K
11:55 38.50 38.50 38.50 38.50 1.2K
11:56 38.43 38.43 38.43 38.43 0.4K
11:57 38.45 38.45 38.45 38.45 0.5K
11:58 38.44 38.44 38.44 38.44 0.7K
11:59 38.40 38.40 38.40 38.40 0.4K
12:01 38.46 38.46 38.46 38.46 1.2K
12:02 38.50 38.50 38.50 38.50 1.3K
12:03 38.48 38.48 38.48 38.48 1.1K
12:05 38.47 38.47 38.47 38.47 0.1K
12:06 38.47 38.47 38.47 38.47 0.8K
12:07 38.51 38.53 38.51 38.53 1.8K
12:08 38.59 38.59 38.59 38.59 0.6K
12:09 38.55 38.55 38.54 38.54 3.4K
12:10 38.56 38.57 38.56 38.57 1.8K
12:11 38.55 38.55 38.55 38.55 1.4K
12:13 38.61 38.61 38.57 38.57 2.4K
12:16 38.58 38.58 38.58 38.58 3.2K
12:17 38.56 38.59 38.56 38.59 1.0K
12:18 38.60 38.60 38.54 38.54 5.5K
12:19 38.45 38.45 38.45 38.45 0.8K
12:20 38.42 38.42 38.33 38.33 1.3K
12:21 38.41 38.41 38.41 38.41 5.6K
12:22 38.41 38.41 38.41 38.41 1.3K
12:23 38.46 38.46 38.46 38.46 1.3K
12:25 38.49 38.49 38.49 38.49 0.8K
12:26 38.48 38.48 38.48 38.48 0.8K
12:27 38.45 38.45 38.45 38.45 0.3K
12:28 38.42 38.42 38.41 38.41 1.3K
12:29 38.44 38.49 38.44 38.49 1.5K
12:31 38.47 38.47 38.43 38.42 1.4K
12:32 38.42 38.42 38.40 38.40 1.9K
12:33 38.43 38.43 38.43 38.43 1.6K
12:34 38.36 38.36 38.35 38.35 1.7K
12:35 38.31 38.31 38.31 38.31 2.3K
12:36 38.33 38.33 38.33 38.33 1.7K
12:38 38.31 38.31 38.28 38.28 3.0K
12:40 38.21 38.21 38.21 38.21 2.3K
12:41 38.21 38.29 38.21 38.29 1.6K
12:42 38.24 38.26 38.24 38.26 3.1K
12:43 38.27 38.27 38.27 38.27 0.6K
12:44 38.29 38.34 38.29 38.34 1.2K
12:46 38.33 38.33 38.33 38.33 0.7K
12:47 38.22 38.25 38.22 38.24 1.0K
12:49 38.23 38.23 38.19 38.20 2.8K
12:50 38.18 38.22 38.18 38.22 1.2K
12:51 38.21 38.21 38.15 38.16 1.6K
12:52 38.10 38.10 38.06 38.06 3.5K
12:53 38.07 38.07 38.01 38.01 6.3K
12:54 38.01 38.01 37.99 37.99 25.3K
12:55 37.97 37.98 37.97 37.98 1.4K
12:56 37.94 37.97 37.93 37.97 1.7K
12:57 37.95 37.95 37.92 37.93 2.1K
12:58 37.91 38.02 37.91 38.02 2.6K
12:59 38.05 38.05 38.05 38.05 0.2K
13:00 38.05 38.17 38.05 38.17 6.6K
13:01 38.15 38.15 38.11 38.11 2.0K
13:02 38.10 38.10 38.03 38.04 1.1K
13:03 38.10 38.10 38.04 38.04 2.0K
13:04 38.06 38.06 38.06 38.06 0.7K
13:05 38.15 38.15 38.15 38.15 1.0K
13:06 38.19 38.21 38.19 38.21 3.0K
13:08 38.10 38.13 38.10 38.13 0.9K
13:09 38.18 38.18 38.18 38.18 0.8K
13:10 38.23 38.23 38.23 38.23 1.9K
13:11 38.25 38.25 38.25 38.25 2.0K
13:13 38.18 38.18 38.18 38.18 0.6K
13:14 38.21 38.22 38.21 38.22 1.4K
13:15 38.15 38.16 38.14 38.16 1.3K
13:16 38.10 38.13 38.10 38.13 3.3K
13:17 38.09 38.09 38.05 38.05 2.7K
13:18 38.02 38.02 37.97 37.97 5.7K
13:19 37.99 38.00 37.98 37.98 3.0K
13:20 37.97 37.99 37.93 37.93 4.7K
13:21 37.94 37.98 37.94 37.98 6.5K
13:22 38.01 38.01 38.01 38.01 0.4K
13:23 38.04 38.06 38.04 38.04 2.2K
13:24 37.99 38.02 37.99 38.01 2.0K
13:25 37.95 37.95 37.95 37.95 0.4K
13:26 37.94 37.95 37.94 37.94 1.2K
13:27 37.89 37.93 37.89 37.93 4.4K
13:28 37.86 37.86 37.82 37.82 10.0K
13:29 37.79 37.79 37.75 37.77 9.8K
13:30 37.67 37.87 37.67 37.84 8.1K
13:31 37.83 37.84 37.66 37.66 4.3K
13:32 37.71 37.71 37.63 37.65 39.1K
13:33 37.67 37.68 37.63 37.68 3.0K
13:34 37.64 37.65 37.64 37.65 5.9K
13:35 37.64 37.65 37.62 37.62 3.9K
13:36 37.60 37.60 37.49 37.49 37.5K
13:37 37.50 37.50 37.30 37.40 21.4K
13:38 37.40 37.40 37.13 37.22 14.1K
13:39 37.25 37.29 36.95 37.01 57.4K
13:40 36.96 37.34 36.96 37.32 46.1K
13:41 37.33 37.39 37.25 37.38 10.6K
13:42 37.35 37.41 37.27 37.28 26.5K
13:43 37.32 37.32 37.15 37.18 26.5K
13:44 37.23 37.50 37.23 37.50 18.6K
13:45 37.51 37.59 37.47 37.56 10.0K
13:46 37.62 37.62 37.54 37.54 4.7K
13:47 37.47 37.52 37.42 37.42 5.6K
13:48 37.45 37.52 37.41 37.46 5.4K
13:49 37.40 37.42 37.37 37.37 1.4K
13:50 37.34 37.35 37.28 37.28 6.5K
13:51 37.25 37.28 37.22 37.22 3.8K
13:52 37.25 37.25 37.12 37.23 37.3K
13:53 37.23 37.25 37.11 37.11 5.1K
13:54 37.14 37.18 37.08 37.18 12.0K
13:55 37.16 37.19 37.15 37.15 9.3K
13:56 37.15 37.19 37.11 37.11 7.3K
13:57 37.17 37.27 37.17 37.26 7.5K
13:58 37.25 37.25 37.16 37.17 1.6K
13:59 37.26 37.34 37.26 37.30 3.4K
14:00 37.30 37.31 37.21 37.29 8.5K
14:01 37.26 37.35 37.26 37.33 4.3K
14:02 37.33 37.33 37.20 37.28 17.8K
14:03 37.30 37.32 37.27 37.28 1.3K
14:04 37.23 37.25 37.15 37.17 16.3K
14:05 37.19 37.19 37.08 37.14 30.5K
14:06 37.18 37.18 37.09 37.17 3.5K
14:07 37.15 37.15 37.09 37.13 12.0K
14:08 37.13 37.21 37.13 37.19 40.9K
14:09 37.23 37.23 37.23 37.23 1.7K
14:10 37.29 37.40 37.29 37.38 28.5K
14:11 37.46 37.52 37.46 37.52 1.4K
14:12 37.49 37.49 37.43 37.43 6.2K
14:13 37.38 37.43 37.38 37.42 6.7K
14:14 37.36 37.42 37.36 37.42 2.3K
14:15 37.42 37.54 37.42 37.54 6.6K
14:16 37.48 37.51 37.48 37.51 8.4K
14:17 37.59 37.59 37.58 37.58 3.3K
14:18 37.53 37.53 37.53 37.53 1.0K
14:19 37.53 37.55 37.51 37.55 5.0K
14:20 37.51 37.51 37.51 37.51 5.4K
14:21 37.50 37.50 37.46 37.46 1.8K
14:22 37.45 37.49 37.45 37.49 4.5K
14:23 37.50 37.50 37.44 37.44 4.9K
14:24 37.41 37.41 37.41 37.41 0.7K
14:25 37.34 37.37 37.34 37.35 2.9K
14:26 37.32 37.32 37.25 37.26 1.7K
14:27 37.27 37.32 37.27 37.32 1.4K
14:28 37.32 37.33 37.30 37.30 28.2K
14:29 37.32 37.32 37.30 37.30 1.1K
14:30 37.28 37.34 37.28 37.34 2.2K
14:31 37.30 37.36 37.30 37.35 1.4K
14:32 37.36 37.41 37.36 37.41 0.9K
14:33 37.40 37.41 37.35 37.35 3.8K
14:34 37.38 37.38 37.38 37.38 1.5K
14:36 37.36 37.36 37.30 37.30 7.6K
14:37 37.26 37.26 37.25 37.25 1.1K
14:38 37.24 37.29 37.23 37.29 7.3K
14:39 37.23 37.23 37.23 37.23 0.9K
14:40 37.19 37.20 37.19 37.19 18.3K
14:41 37.18 37.18 37.18 37.18 0.4K
14:42 37.17 37.22 37.17 37.22 22.8K
14:43 37.23 37.23 37.20 37.20 5.8K
14:44 37.18 37.18 37.15 37.17 124.6K
14:45 37.19 37.23 37.19 37.22 5.7K
14:46 37.23 37.28 37.23 37.26 11.7K
14:47 37.26 37.26 37.23 37.26 9.4K
14:48 37.24 37.24 37.18 37.18 10.6K
14:49 37.19 37.21 37.18 37.17 12.5K
14:50 37.17 37.19 37.15 37.19 10.5K
14:51 37.15 37.15 37.08 37.08 88.0K
14:52 37.06 37.12 37.06 37.10 6.9K
14:53 37.09 37.15 37.09 37.15 20.5K
14:54 37.15 37.16 37.15 37.16 8.1K
14:55 37.23 37.23 37.20 37.20 10.2K
14:56 37.22 37.23 37.19 37.19 15.2K
14:57 37.18 37.18 37.15 37.15 10.3K
14:58 37.14 37.14 37.08 37.08 21.4K
14:59 37.08 37.09 37.07 37.07 11.2K
15:00 37.08 37.10 37.07 37.10 14.8K
15:01 37.11 37.15 37.11 37.15 11.8K
15:02 37.13 37.15 37.13 37.15 13.6K
15:03 37.16 37.16 37.08 37.09 16.4K
15:04 37.07 37.11 37.03 37.11 13.6K
15:05 37.16 37.25 37.16 37.25 7.8K
15:06 37.24 37.25 37.19 37.19 10.9K
15:07 37.16 37.17 37.15 37.17 11.1K
15:08 37.16 37.19 37.15 37.18 18.7K
15:09 37.18 37.18 37.06 37.06 10.3K
15:10 37.08 37.11 37.04 37.09 11.1K
15:11 37.07 37.08 36.95 36.96 21.1K
15:12 36.96 36.97 36.94 36.94 43.1K
15:13 36.93 36.97 36.79 36.79 33.0K
15:14 36.80 36.80 36.73 36.77 18.5K
15:15 36.77 36.86 36.74 36.84 12.1K
15:16 36.78 36.78 36.54 36.56 51.2K
15:17 36.62 36.63 36.57 36.61 34.2K
15:18 36.61 36.65 36.60 36.61 36.5K
15:19 36.63 36.63 36.42 36.43 30.2K
15:20 36.41 36.64 36.39 36.63 24.5K
15:21 36.66 36.75 36.66 36.75 17.3K
15:22 36.76 36.76 36.61 36.61 28.5K
15:23 36.61 36.70 36.61 36.64 19.0K
15:24 36.64 36.71 36.64 36.70 27.6K
15:25 36.74 36.84 36.71 36.84 18.8K
15:26 36.87 36.95 36.87 36.92 9.1K
15:27 36.94 36.99 36.93 36.99 19.9K
15:28 37.00 37.05 36.99 36.99 12.4K
15:29 36.98 36.98 36.92 36.93 19.7K
15:30 36.91 36.98 36.90 36.96 20.5K
15:31 36.96 36.96 36.82 36.82 7.5K
15:32 36.83 36.85 36.79 36.78 16.5K
15:33 36.80 36.89 36.80 36.89 17.3K
15:34 36.88 36.88 36.86 36.86 13.6K
15:35 36.84 36.85 36.81 36.81 20.3K
15:36 36.79 36.91 36.79 36.91 13.3K
15:37 36.90 36.95 36.88 36.95 13.1K
15:38 36.98 37.02 36.98 36.99 14.5K
15:39 37.01 37.08 37.01 37.07 14.6K
15:40 37.08 37.09 37.05 37.05 11.9K
15:41 37.04 37.19 37.04 37.19 9.1K
15:42 37.16 37.16 37.13 37.13 2.5K
15:43 37.15 37.15 37.10 37.10 10.3K
15:44 37.16 37.20 37.16 37.20 2.3K
15:45 37.25 37.25 37.25 37.24 0.9K
15:46 37.16 37.18 37.16 37.16 3.0K
15:47 37.19 37.25 37.19 37.25 2.3K
15:48 37.35 37.35 37.34 37.34 6.1K
15:49 37.34 37.34 37.30 37.30 4.2K
15:50 37.28 37.33 37.26 37.33 5.7K
15:51 37.35 37.35 37.33 37.33 3.7K
15:52 37.34 37.34 37.29 37.29 3.1K
15:53 37.31 37.32 37.29 37.29 3.9K
15:54 37.33 37.36 37.31 37.36 2.9K
15:55 37.36 37.42 37.36 37.42 2.6K
15:56 37.42 37.42 37.38 37.38 6.3K
15:57 37.40 37.40 37.34 37.37 4.5K
15:58 37.39 37.42 37.37 37.42 18.7K
15:59 37.40 37.40 37.29 37.35 26.6K
16:00 37.37 37.37 37.32 37.32 58.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음