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 38.22 38.25 38.22 38.25 59.7K
09:31 38.23 38.23 38.14 38.14 3.8K
09:32 38.21 38.22 38.19 38.19 2.4K
09:33 38.22 38.23 38.22 38.23 3.3K
09:34 38.19 38.21 38.14 38.21 2.7K
09:35 38.13 38.16 38.13 38.16 6.1K
09:36 38.20 38.22 38.20 38.19 3.7K
09:37 38.15 38.16 38.08 38.08 13.1K
09:38 38.05 38.07 38.05 38.05 3.3K
09:39 38.07 38.07 38.07 38.07 2.0K
09:40 38.03 38.03 37.96 37.96 4.3K
09:41 37.95 37.95 37.89 37.89 2.0K
09:42 37.86 37.86 37.85 37.85 2.9K
09:43 37.85 37.91 37.84 37.91 5.0K
09:44 37.89 37.90 37.83 37.86 10.3K
09:45 37.91 37.93 37.91 37.93 12.0K
09:46 37.96 37.96 37.95 37.95 0.4K
09:47 37.95 37.96 37.87 37.87 2.6K
09:48 37.81 37.83 37.75 37.75 4.3K
09:49 37.77 37.80 37.77 37.80 0.6K
09:50 37.80 37.81 37.79 37.79 1.4K
09:51 37.77 37.84 37.77 37.84 1.2K
09:52 37.92 37.92 37.92 37.92 1.1K
09:53 37.78 37.78 37.78 37.78 1.0K
09:54 37.71 37.73 37.71 37.73 1.3K
09:55 37.68 37.69 37.68 37.69 1.4K
09:56 37.72 37.72 37.71 37.71 2.2K
09:57 37.66 37.67 37.63 37.63 1.7K
09:58 37.60 37.60 37.60 37.60 1.2K
09:59 37.66 37.66 37.61 37.61 1.8K
10:00 37.56 37.58 37.53 37.53 4.6K
10:01 37.49 37.50 37.47 37.47 2.8K
10:02 37.57 37.57 37.53 37.53 1.1K
10:03 37.54 37.54 37.54 37.54 0.2K
10:04 37.52 37.60 37.52 37.59 2.3K
10:05 37.66 37.69 37.66 37.69 1.4K
10:06 37.67 37.74 37.67 37.72 2.8K
10:07 37.65 37.65 37.65 37.65 0.8K
10:08 37.65 37.65 37.64 37.64 1.0K
10:09 37.66 37.66 37.66 37.66 1.0K
10:10 37.72 37.74 37.72 37.74 1.0K
10:11 37.77 37.77 37.77 37.77 0.8K
10:12 37.79 37.79 37.79 37.78 0.4K
10:13 37.81 37.85 37.79 37.85 1.7K
10:14 37.82 37.82 37.75 37.77 23.4K
10:15 37.74 37.83 37.74 37.83 4.7K
10:17 37.91 37.91 37.88 37.88 3.2K
10:18 37.84 37.84 37.84 37.84 0.7K
10:19 37.87 37.87 37.84 37.85 1.4K
10:20 37.84 37.84 37.84 37.84 2.1K
10:21 37.78 37.79 37.78 37.79 2.2K
10:22 37.86 37.93 37.86 37.92 3.3K
10:24 37.94 37.94 37.93 37.94 2.8K
10:25 37.87 37.87 37.87 37.87 1.5K
10:26 37.86 37.86 37.84 37.85 2.0K
10:27 37.89 37.89 37.87 37.87 1.7K
10:28 37.87 37.96 37.87 37.96 1.2K
10:29 37.94 37.96 37.94 37.95 3.9K
10:30 37.93 37.93 37.89 37.89 1.2K
10:31 37.87 37.87 37.87 37.87 1.9K
10:32 37.83 37.83 37.83 37.83 0.5K
10:33 37.79 37.83 37.79 37.83 2.9K
10:35 37.85 37.85 37.84 37.84 0.9K
10:36 37.86 37.89 37.86 37.89 15.7K
10:38 37.92 37.97 37.92 37.97 2.0K
10:39 38.06 38.06 38.06 38.06 0.7K
10:40 38.07 38.07 38.04 38.03 1.4K
10:41 38.00 38.00 38.00 38.00 0.3K
10:42 37.98 37.98 37.98 37.98 2.8K
10:43 37.94 38.00 37.94 38.00 2.1K
10:44 37.98 37.98 37.98 37.98 0.5K
10:45 37.94 37.94 37.91 37.91 4.3K
10:48 38.00 38.00 38.00 37.99 0.8K
10:49 37.97 37.97 37.97 37.97 5.4K
10:53 37.90 37.94 37.90 37.94 4.5K
10:54 37.86 37.89 37.86 37.89 1.0K
10:55 37.90 37.90 37.90 37.90 8.1K
10:57 37.91 37.91 37.91 37.91 1.7K
10:58 37.88 37.88 37.88 37.88 0.6K
10:59 37.84 37.84 37.83 37.83 0.6K
11:00 37.84 37.93 37.84 37.93 7.0K
11:01 37.91 37.91 37.87 37.87 3.5K
11:04 37.89 37.91 37.89 37.91 2.6K
11:06 37.84 37.84 37.84 37.84 1.0K
11:08 37.85 37.85 37.85 37.85 2.2K
11:09 37.83 37.83 37.83 37.83 1.3K
11:10 37.86 37.86 37.86 37.86 2.8K
11:13 37.85 37.85 37.85 37.85 0.6K
11:14 37.87 37.87 37.87 37.87 2.3K
11:15 37.85 37.87 37.85 37.87 1.9K
11:16 37.89 37.89 37.89 37.89 1.0K
11:17 37.85 37.85 37.79 37.79 6.3K
11:18 37.81 37.84 37.81 37.84 2.8K
11:19 37.80 37.80 37.80 37.79 0.5K
11:20 37.80 37.80 37.80 37.80 1.5K
11:21 37.81 37.81 37.81 37.81 2.8K
11:22 37.68 37.68 37.68 37.68 1.6K
11:23 37.72 37.72 37.72 37.72 1.7K
11:25 37.70 37.70 37.67 37.67 4.1K
11:26 37.63 37.63 37.63 37.63 0.1K
11:27 37.59 37.60 37.59 37.60 1.8K
11:28 37.54 37.54 37.54 37.53 0.6K
11:29 37.52 37.57 37.52 37.57 3.9K
11:32 37.63 37.63 37.63 37.63 0.9K
11:33 37.50 37.54 37.50 37.54 4.7K
11:34 37.54 37.57 37.54 37.57 2.0K
11:35 37.54 37.54 37.51 37.51 2.4K
11:37 37.50 37.51 37.50 37.51 6.4K
11:41 37.61 37.61 37.61 37.61 0.5K
11:42 37.57 37.57 37.57 37.57 0.8K
11:43 37.61 37.61 37.61 37.61 3.2K
11:44 37.61 37.61 37.58 37.58 1.4K
11:45 37.60 37.60 37.60 37.60 0.6K
11:46 37.61 37.61 37.60 37.60 3.2K
11:49 37.59 37.59 37.57 37.59 3.3K
11:50 37.54 37.54 37.54 37.54 2.7K
11:51 37.40 37.40 37.40 37.40 0.9K
11:52 37.43 37.43 37.38 37.38 4.4K
11:54 37.43 37.43 37.41 37.42 3.5K
11:56 37.44 37.44 37.38 37.43 2.2K
11:57 37.37 37.37 37.37 37.37 0.7K
11:58 37.37 37.37 37.34 37.34 1.6K
11:59 37.33 37.36 37.33 37.36 22.5K
12:01 37.37 37.37 37.37 37.37 0.4K
12:02 37.38 37.39 37.38 37.39 2.1K
12:03 37.43 37.43 37.43 37.43 1.4K
12:04 37.41 37.41 37.40 37.40 0.6K
12:05 37.41 37.41 37.41 37.41 1.6K
12:06 37.45 37.45 37.45 37.45 0.3K
12:07 37.44 37.44 37.44 37.44 0.9K
12:08 37.47 37.47 37.47 37.47 2.5K
12:11 37.39 37.43 37.39 37.43 1.4K
12:13 37.44 37.44 37.44 37.44 1.4K
12:14 37.45 37.45 37.44 37.45 4.6K
12:15 37.46 37.46 37.42 37.42 0.4K
12:16 37.44 37.44 37.38 37.39 2.4K
12:17 37.40 37.40 37.40 37.40 1.8K
12:20 37.42 37.42 37.41 37.41 2.6K
12:21 37.42 37.42 37.42 37.42 0.3K
12:22 37.44 37.44 37.43 37.44 1.7K
12:24 37.37 37.37 37.37 37.37 2.6K
12:25 37.38 37.38 37.34 37.34 2.0K
12:26 37.39 37.39 37.39 37.39 1.3K
12:27 37.46 37.46 37.46 37.46 1.4K
12:28 37.48 37.49 37.48 37.49 10.9K
12:29 37.50 37.50 37.50 37.50 2.0K
12:30 37.65 37.65 37.65 37.65 2.4K
12:32 37.56 37.57 37.56 37.56 3.4K
12:33 37.55 37.56 37.55 37.55 3.0K
12:36 37.52 37.52 37.52 37.52 0.9K
12:37 37.51 37.54 37.50 37.53 1.5K
12:38 37.50 37.51 37.50 37.51 3.0K
12:39 37.47 37.48 37.47 37.48 1.8K
12:40 37.40 37.45 37.40 37.45 1.5K
12:41 37.43 37.43 37.38 37.38 3.1K
12:42 37.37 37.37 37.35 37.35 1.8K
12:43 37.34 37.35 37.34 37.34 2.5K
12:44 37.33 37.33 37.33 37.33 1.0K
12:46 37.37 37.37 37.37 37.37 0.9K
12:47 37.38 37.38 37.38 37.38 1.6K
12:49 37.42 37.42 37.42 37.42 1.4K
12:50 37.35 37.35 37.35 37.35 1.4K
12:52 37.37 37.38 37.36 37.36 12.2K
12:55 37.35 37.35 37.34 37.34 3.9K
12:56 37.36 37.36 37.36 37.35 0.3K
12:57 37.37 37.37 37.37 37.37 0.9K
12:58 37.42 37.42 37.42 37.42 1.0K
12:59 37.41 37.43 37.41 37.42 2.2K
13:00 37.45 37.49 37.45 37.49 5.0K
13:01 37.50 37.53 37.50 37.51 1.5K
13:02 37.47 37.49 37.47 37.49 2.0K
13:03 37.54 37.54 37.53 37.53 1.5K
13:05 37.50 37.50 37.50 37.50 2.0K
13:07 37.46 37.46 37.46 37.46 1.7K
13:08 37.49 37.49 37.49 37.48 0.6K
13:09 37.47 37.48 37.46 37.46 2.7K
13:10 37.46 37.46 37.46 37.46 1.7K
13:11 37.49 37.51 37.49 37.51 1.4K
13:12 37.54 37.56 37.54 37.56 2.1K
13:13 37.59 37.59 37.59 37.59 1.5K
13:14 37.58 37.58 37.58 37.58 0.3K
13:15 37.57 37.57 37.55 37.55 0.4K
13:16 37.52 37.52 37.52 37.52 2.1K
13:17 37.52 37.52 37.52 37.52 0.3K
13:18 37.49 37.49 37.49 37.49 1.3K
13:19 37.55 37.55 37.55 37.55 0.7K
13:20 37.50 37.50 37.48 37.48 1.9K
13:21 37.55 37.55 37.55 37.55 0.3K
13:22 37.49 37.49 37.49 37.49 1.8K
13:23 37.48 37.48 37.46 37.46 0.9K
13:24 37.46 37.46 37.46 37.46 1.7K
13:25 37.48 37.48 37.48 37.48 1.7K
13:27 37.45 37.45 37.44 37.44 2.1K
13:28 37.44 37.44 37.42 37.42 1.1K
13:29 37.38 37.39 37.38 37.39 1.2K
13:30 37.41 37.41 37.39 37.39 1.7K
13:31 37.47 37.49 37.47 37.49 1.5K
13:33 37.47 37.47 37.47 37.47 1.4K
13:35 37.43 37.43 37.43 37.43 1.0K
13:36 37.48 37.48 37.45 37.45 1.5K
13:37 37.45 37.45 37.45 37.45 1.2K
13:38 37.48 37.48 37.48 37.48 1.0K
13:39 37.45 37.45 37.45 37.45 0.1K
13:40 37.50 37.50 37.50 37.50 1.9K
13:42 37.50 37.50 37.50 37.50 1.6K
13:43 37.50 37.50 37.50 37.50 1.7K
13:45 37.48 37.48 37.48 37.48 3.0K
13:46 37.45 37.45 37.45 37.45 0.2K
13:47 37.49 37.50 37.49 37.50 2.9K
13:48 37.56 37.56 37.56 37.56 1.1K
13:49 37.54 37.54 37.54 37.54 1.0K
13:50 37.50 37.50 37.48 37.48 2.2K
13:52 37.49 37.49 37.48 37.48 1.0K
13:53 37.47 37.47 37.46 37.46 2.1K
13:54 37.47 37.47 37.46 37.46 2.4K
13:57 37.51 37.51 37.51 37.51 1.8K
13:59 37.44 37.44 37.41 37.41 3.3K
14:00 37.39 37.39 37.39 37.39 7.9K
14:01 37.40 37.40 37.40 37.40 0.4K
14:03 37.38 37.38 37.38 37.38 1.1K
14:04 37.37 37.37 37.32 37.32 2.5K
14:05 37.30 37.30 37.30 37.30 11.7K
14:07 37.28 37.28 37.28 37.28 2.8K
14:08 37.33 37.33 37.33 37.33 1.2K
14:10 37.36 37.36 37.36 37.36 1.0K
14:11 37.33 37.33 37.33 37.33 2.1K
14:13 37.27 37.27 37.25 37.25 1.0K
14:14 37.24 37.26 37.24 37.26 2.6K
14:15 37.26 37.26 37.26 37.26 1.7K
14:16 37.23 37.23 37.23 37.23 0.3K
14:17 37.22 37.22 37.22 37.22 1.4K
14:18 37.23 37.23 37.23 37.23 1.0K
14:19 37.26 37.26 37.26 37.26 2.6K
14:20 37.31 37.31 37.31 37.31 0.2K
14:21 37.30 37.30 37.30 37.30 1.0K
14:22 37.27 37.27 37.25 37.25 2.4K
14:23 37.26 37.26 37.22 37.22 7.9K
14:24 37.20 37.20 37.19 37.19 2.5K
14:25 37.17 37.17 37.17 37.17 0.7K
14:26 37.19 37.19 37.16 37.16 3.1K
14:28 37.18 37.18 37.18 37.18 2.5K
14:29 37.15 37.15 37.15 37.15 0.3K
14:30 37.14 37.14 37.09 37.09 5.0K
14:31 37.11 37.11 37.10 37.10 3.5K
14:32 37.09 37.09 37.02 37.02 2.4K
14:33 37.00 37.02 36.99 37.00 5.8K
14:34 36.98 37.00 36.98 37.00 0.9K
14:35 37.00 37.08 37.00 37.06 3.3K
14:36 37.05 37.05 37.04 37.04 3.0K
14:38 37.06 37.06 37.06 37.05 0.3K
14:39 37.09 37.11 37.06 37.10 8.8K
14:40 37.09 37.09 37.09 37.09 6.4K
14:42 37.06 37.06 37.06 37.06 1.2K
14:43 37.04 37.05 37.03 37.03 7.6K
14:44 37.06 37.09 37.06 37.09 1.5K
14:45 37.14 37.17 37.14 37.17 1.6K
14:47 37.17 37.18 37.14 37.14 2.4K
14:48 37.14 37.14 37.14 37.14 3.1K
14:49 37.12 37.14 37.12 37.14 14.3K
14:50 37.06 37.06 37.03 37.04 4.4K
14:51 37.06 37.12 37.06 37.12 33.8K
14:52 37.14 37.14 37.14 37.14 2.3K
14:53 37.10 37.10 37.10 37.10 1.3K
14:54 37.12 37.14 37.12 37.14 8.6K
14:55 37.13 37.18 37.13 37.17 2.5K
14:56 37.17 37.20 37.17 37.20 3.2K
14:57 37.21 37.23 37.19 37.23 10.2K
14:59 37.20 37.20 37.17 37.17 4.2K
15:00 37.20 37.22 37.16 37.16 2.1K
15:01 37.09 37.09 37.08 37.08 0.8K
15:02 37.12 37.12 37.05 37.05 4.5K
15:03 37.04 37.05 37.03 37.03 4.1K
15:04 37.01 37.02 37.01 37.01 16.6K
15:05 36.94 36.97 36.94 36.97 6.6K
15:06 36.93 36.93 36.90 36.90 3.7K
15:07 36.92 36.98 36.92 36.98 2.7K
15:08 36.95 36.95 36.92 36.94 1.2K
15:09 36.94 36.95 36.90 36.90 18.2K
15:10 36.88 36.88 36.87 36.87 1.0K
15:11 36.84 36.86 36.83 36.83 4.0K
15:12 36.74 36.78 36.74 36.77 9.9K
15:13 36.77 36.80 36.76 36.78 5.6K
15:14 36.76 36.78 36.76 36.78 1.6K
15:15 36.80 36.84 36.78 36.78 4.9K
15:16 36.72 36.72 36.66 36.66 8.8K
15:17 36.66 36.67 36.65 36.67 3.7K
15:18 36.74 36.74 36.70 36.71 4.7K
15:19 36.71 36.71 36.70 36.70 4.1K
15:20 36.70 36.70 36.63 36.66 7.1K
15:21 36.67 36.73 36.67 36.73 11.1K
15:22 36.75 36.77 36.72 36.77 6.8K
15:23 36.79 36.79 36.78 36.78 8.6K
15:24 36.73 36.73 36.72 36.73 2.5K
15:25 36.76 36.79 36.71 36.71 4.4K
15:26 36.74 36.76 36.74 36.75 3.3K
15:28 36.77 36.77 36.66 36.66 12.7K
15:29 36.66 36.66 36.64 36.64 8.4K
15:30 36.66 36.74 36.66 36.67 8.2K
15:31 36.68 36.68 36.64 36.65 0.9K
15:32 36.66 36.66 36.59 36.59 10.1K
15:33 36.56 36.63 36.56 36.63 7.2K
15:34 36.64 36.69 36.63 36.65 4.4K
15:35 36.69 36.71 36.68 36.69 1.3K
15:36 36.66 36.69 36.65 36.67 7.5K
15:37 36.70 36.73 36.67 36.72 15.4K
15:38 36.71 36.75 36.71 36.75 7.4K
15:39 36.72 36.76 36.70 36.76 6.8K
15:40 36.77 36.77 36.77 36.77 3.4K
15:41 36.73 36.77 36.73 36.77 1.1K
15:42 36.76 36.82 36.76 36.81 3.8K
15:43 36.84 36.88 36.84 36.88 5.2K
15:44 36.87 36.89 36.87 36.89 3.0K
15:45 36.87 36.87 36.83 36.83 2.3K
15:46 36.83 36.83 36.82 36.81 1.6K
15:47 36.80 36.80 36.71 36.71 3.9K
15:48 36.76 36.79 36.75 36.79 4.6K
15:50 36.87 36.95 36.85 36.95 4.0K
15:51 36.97 37.03 36.97 37.03 2.7K
15:52 37.03 37.05 37.03 37.03 1.6K
15:53 37.00 37.01 37.00 37.00 1.2K
15:54 37.01 37.01 36.98 36.98 0.9K
15:55 36.96 37.00 36.96 36.99 2.3K
15:56 36.98 36.99 36.95 36.99 2.3K
15:57 36.94 37.00 36.94 37.00 6.4K
15:58 36.99 37.04 36.99 37.04 2.9K
15:59 37.00 37.00 36.90 36.92 5.4K
16:00 36.92 36.93 36.92 36.93 30.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음