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 36.25 36.27 36.21 36.21 103.6K
09:31 36.14 36.14 36.01 36.02 15.5K
09:32 36.01 36.12 36.00 36.01 15.8K
09:33 36.04 36.04 35.97 36.01 26.3K
09:34 35.95 35.98 35.91 35.92 26.0K
09:35 35.97 36.11 35.97 36.07 10.3K
09:36 36.11 36.21 36.10 36.19 6.2K
09:37 36.26 36.26 36.14 36.23 22.8K
09:38 36.22 36.30 36.20 36.27 11.2K
09:39 36.32 36.35 36.27 36.28 10.8K
09:40 36.27 36.38 36.27 36.30 9.8K
09:41 36.36 36.45 36.36 36.43 6.5K
09:42 36.38 36.50 36.38 36.48 10.6K
09:43 36.50 36.50 36.46 36.47 4.9K
09:44 36.48 36.53 36.48 36.52 3.8K
09:45 36.47 36.52 36.47 36.52 17.6K
09:46 36.53 36.57 36.53 36.54 6.2K
09:47 36.47 36.47 36.36 36.37 7.9K
09:48 36.40 36.58 36.40 36.58 4.5K
09:49 36.55 36.57 36.55 36.55 7.3K
09:50 36.50 36.50 36.47 36.47 3.8K
09:51 36.46 36.47 36.46 36.47 6.5K
09:52 36.44 36.44 36.35 36.37 10.3K
09:53 36.37 36.37 36.33 36.33 10.0K
09:55 36.38 36.38 36.28 36.28 6.7K
09:56 36.28 36.31 36.28 36.29 7.2K
09:57 36.34 36.34 36.27 36.27 2.0K
09:58 36.27 36.31 36.27 36.31 3.4K
09:59 36.33 36.38 36.33 36.38 3.8K
10:00 36.35 36.44 36.35 36.44 8.8K
10:01 36.44 36.46 36.37 36.46 5.5K
10:02 36.54 36.57 36.52 36.54 14.2K
10:03 36.52 36.52 36.44 36.46 7.8K
10:04 36.44 36.51 36.44 36.51 3.4K
10:05 36.54 36.55 36.53 36.53 10.5K
10:06 36.53 36.68 36.53 36.67 9.9K
10:07 36.68 36.71 36.68 36.71 6.0K
10:08 36.75 36.75 36.70 36.73 4.7K
10:09 36.73 36.79 36.73 36.75 21.0K
10:10 36.79 36.80 36.78 36.80 6.9K
10:11 36.81 36.85 36.79 36.79 11.6K
10:12 36.78 36.83 36.77 36.83 8.2K
10:13 36.83 36.85 36.81 36.84 5.1K
10:14 36.88 36.95 36.88 36.95 5.5K
10:15 36.94 37.00 36.90 37.00 12.4K
10:16 37.01 37.08 36.99 37.08 12.6K
10:17 37.06 37.13 37.02 37.12 22.4K
10:18 37.06 37.09 36.99 37.05 11.7K
10:19 37.05 37.08 37.02 37.02 5.2K
10:20 36.98 37.08 36.98 37.05 4.4K
10:21 37.02 37.09 37.01 37.09 5.3K
10:22 37.10 37.17 37.10 37.14 9.7K
10:23 37.15 37.22 37.15 37.21 14.4K
10:24 37.20 37.28 37.20 37.28 15.2K
10:25 37.27 37.36 37.27 37.34 18.2K
10:26 37.36 37.36 37.28 37.28 17.6K
10:27 37.29 37.32 37.29 37.31 5.1K
10:28 37.32 37.32 37.30 37.32 4.1K
10:29 37.32 37.38 37.32 37.38 25.7K
10:30 37.40 37.41 37.38 37.38 14.9K
10:31 37.42 37.45 37.40 37.40 9.8K
10:32 37.40 37.40 37.32 37.33 5.8K
10:33 37.33 37.34 37.29 37.29 4.3K
10:34 37.28 37.28 37.23 37.23 5.3K
10:35 37.27 37.27 37.20 37.20 5.5K
10:36 37.20 37.20 37.18 37.17 1.4K
10:37 37.20 37.21 37.20 37.21 0.6K
10:38 37.28 37.29 37.25 37.25 1.9K
10:39 37.22 37.22 37.18 37.18 1.1K
10:40 37.14 37.17 37.14 37.17 1.5K
10:41 37.21 37.21 37.18 37.19 2.3K
10:42 37.18 37.18 37.15 37.15 2.1K
10:44 37.14 37.20 37.14 37.16 5.5K
10:46 37.26 37.26 37.25 37.25 1.9K
10:47 37.26 37.28 37.18 37.18 6.4K
10:48 37.19 37.23 37.19 37.22 3.1K
10:49 37.19 37.19 37.18 37.18 1.2K
10:50 37.24 37.28 37.24 37.28 1.3K
10:51 37.34 37.34 37.33 37.33 1.2K
10:52 37.33 37.33 37.29 37.28 1.8K
10:53 37.27 37.31 37.27 37.27 2.4K
10:54 37.31 37.31 37.29 37.29 2.0K
10:55 37.24 37.24 37.21 37.21 2.1K
10:56 37.19 37.19 37.19 37.19 3.0K
10:57 37.17 37.18 37.17 37.18 0.8K
10:58 37.21 37.21 37.21 37.21 1.5K
10:59 37.22 37.25 37.22 37.25 0.6K
11:00 37.23 37.23 37.23 37.23 0.8K
11:01 37.21 37.26 37.21 37.26 1.2K
11:02 37.26 37.26 37.26 37.26 1.6K
11:04 37.17 37.17 37.15 37.16 1.1K
11:05 37.20 37.20 37.20 37.20 0.2K
11:06 37.22 37.25 37.22 37.25 1.0K
11:07 37.22 37.22 37.19 37.19 1.9K
11:08 37.16 37.18 37.16 37.18 2.7K
11:09 37.13 37.13 37.13 37.13 0.6K
11:10 37.12 37.14 37.11 37.14 3.8K
11:11 37.04 37.04 37.04 37.04 0.2K
11:12 37.05 37.06 37.03 37.03 2.5K
11:13 37.03 37.05 37.03 37.05 1.2K
11:14 37.09 37.09 37.07 37.09 1.1K
11:15 37.09 37.11 37.08 37.10 5.4K
11:17 37.08 37.10 37.06 37.10 1.5K
11:18 37.13 37.13 37.09 37.09 3.0K
11:19 37.11 37.12 37.11 37.12 1.0K
11:20 37.17 37.17 37.17 37.17 0.5K
11:21 37.17 37.17 37.17 37.17 1.8K
11:22 37.13 37.13 37.13 37.13 0.6K
11:23 37.16 37.16 37.14 37.14 1.6K
11:24 37.15 37.15 37.12 37.12 0.6K
11:25 37.13 37.13 37.10 37.10 1.6K
11:26 37.10 37.10 37.06 37.05 1.1K
11:27 37.08 37.09 37.08 37.09 1.3K
11:28 37.10 37.13 37.07 37.07 8.8K
11:29 37.09 37.09 37.09 37.09 0.7K
11:31 37.07 37.09 37.07 37.09 0.9K
11:32 37.16 37.16 37.15 37.16 6.9K
11:33 37.18 37.20 37.18 37.20 2.0K
11:34 37.23 37.23 37.19 37.19 1.7K
11:35 37.20 37.20 37.20 37.20 0.8K
11:36 37.24 37.24 37.24 37.24 0.3K
11:37 37.34 37.38 37.34 37.38 0.8K
11:38 37.46 37.46 37.44 37.44 0.7K
11:39 37.48 37.48 37.48 37.48 1.6K
11:40 37.57 37.64 37.52 37.64 4.0K
11:41 37.65 37.66 37.63 37.63 6.7K
11:42 37.63 37.63 37.58 37.60 5.9K
11:43 37.62 37.62 37.56 37.60 2.1K
11:44 37.55 37.55 37.55 37.55 1.0K
11:45 37.59 37.59 37.52 37.52 2.2K
11:46 37.51 37.51 37.50 37.50 4.6K
11:47 37.49 37.49 37.46 37.46 2.0K
11:49 37.42 37.42 37.42 37.42 1.4K
11:50 37.33 37.33 37.33 37.33 2.0K
11:51 37.38 37.38 37.38 37.38 1.8K
11:52 37.42 37.47 37.42 37.47 3.9K
11:53 37.48 37.48 37.48 37.48 3.2K
11:54 37.51 37.51 37.51 37.51 1.6K
11:55 37.53 37.53 37.47 37.47 1.1K
11:56 37.45 37.45 37.45 37.45 0.3K
11:57 37.42 37.42 37.42 37.42 0.9K
11:59 37.45 37.45 37.45 37.45 69.1K
12:00 37.40 37.40 37.39 37.39 4.3K
12:03 37.30 37.30 37.30 37.30 0.7K
12:04 37.31 37.31 37.31 37.31 2.6K
12:05 37.32 37.32 37.32 37.32 0.5K
12:06 37.33 37.33 37.33 37.33 1.0K
12:07 37.27 37.27 37.27 37.27 1.9K
12:08 37.34 37.34 37.29 37.29 5.5K
12:09 37.32 37.32 37.32 37.32 0.3K
12:10 37.31 37.31 37.31 37.31 0.5K
12:11 37.36 37.36 37.36 37.36 1.0K
12:13 37.27 37.27 37.27 37.27 0.6K
12:14 37.28 37.28 37.28 37.28 0.6K
12:15 37.33 37.36 37.31 37.31 58.0K
12:16 37.28 37.31 37.28 37.29 5.6K
12:17 37.30 37.31 37.30 37.31 2.6K
12:18 37.35 37.35 37.34 37.34 3.2K
12:19 37.41 37.41 37.41 37.41 1.3K
12:20 37.38 37.38 37.38 37.38 0.6K
12:21 37.32 37.32 37.31 37.32 4.0K
12:23 37.32 37.32 37.26 37.26 1.5K
12:24 37.23 37.23 37.20 37.21 10.6K
12:25 37.23 37.23 37.22 37.22 5.1K
12:26 37.26 37.29 37.26 37.29 0.8K
12:27 37.29 37.30 37.29 37.30 2.8K
12:28 37.30 37.33 37.30 37.33 5.0K
12:29 37.31 37.31 37.31 37.31 1.8K
12:30 37.36 37.36 37.36 37.36 2.9K
12:31 37.32 37.32 37.32 37.32 0.4K
12:32 37.33 37.34 37.29 37.29 3.3K
12:33 37.25 37.27 37.25 37.25 2.5K
12:34 37.24 37.25 37.23 37.25 1.3K
12:35 37.24 37.30 37.24 37.30 3.8K
12:36 37.27 37.27 37.25 37.25 3.1K
12:37 37.22 37.22 37.21 37.21 4.4K
12:38 37.20 37.20 37.19 37.19 1.0K
12:39 37.19 37.20 37.19 37.20 4.5K
12:40 37.18 37.18 37.17 37.17 7.2K
12:41 37.18 37.18 37.17 37.17 3.0K
12:42 37.15 37.15 37.15 37.15 1.3K
12:43 37.11 37.11 37.11 37.10 2.9K
12:44 37.08 37.09 37.08 37.09 5.9K
12:46 37.08 37.08 37.06 37.06 2.1K
12:47 37.07 37.07 37.06 37.07 3.0K
12:48 37.09 37.09 37.06 37.06 41.8K
12:49 37.05 37.06 37.05 37.06 3.7K
12:50 37.08 37.08 37.06 37.06 2.8K
12:51 37.10 37.13 37.10 37.13 7.6K
12:52 37.13 37.13 37.13 37.13 0.4K
12:53 37.19 37.19 37.19 37.19 1.6K
12:54 37.15 37.15 37.15 37.15 1.7K
12:55 37.14 37.15 37.14 37.15 2.6K
12:56 37.15 37.15 37.15 37.15 0.7K
12:57 37.14 37.14 37.11 37.11 2.2K
12:58 37.10 37.10 37.10 37.10 1.4K
12:59 37.06 37.06 37.06 37.06 0.5K
13:00 37.08 37.14 37.08 37.14 2.4K
13:01 37.10 37.12 37.10 37.12 0.5K
13:02 37.18 37.18 37.18 37.18 2.3K
13:03 37.12 37.12 37.12 37.12 0.4K
13:05 37.13 37.14 37.13 37.14 0.8K
13:06 37.15 37.15 37.15 37.15 3.6K
13:07 37.17 37.17 37.17 37.17 1.1K
13:08 37.14 37.16 37.14 37.16 4.7K
13:12 37.16 37.16 37.16 37.16 0.1K
13:13 37.17 37.17 37.17 37.17 1.0K
13:14 37.16 37.19 37.16 37.19 5.6K
13:15 37.24 37.26 37.24 37.26 1.4K
13:16 37.23 37.23 37.20 37.22 10.2K
13:17 37.16 37.16 37.16 37.16 2.6K
13:18 37.07 37.07 37.07 37.07 0.6K
13:19 37.06 37.06 36.93 36.95 7.7K
13:20 36.98 36.98 36.96 36.98 6.4K
13:21 36.97 36.98 36.97 36.98 2.4K
13:22 36.96 36.96 36.96 36.96 3.5K
13:23 37.00 37.00 36.99 36.99 1.7K
13:24 36.91 36.91 36.89 36.89 2.9K
13:26 36.97 36.97 36.97 36.97 0.6K
13:27 37.05 37.05 37.05 37.05 1.2K
13:28 37.05 37.05 37.03 37.03 4.5K
13:30 37.20 37.20 37.20 37.20 1.2K
13:31 37.24 37.24 37.24 37.24 0.4K
13:32 37.29 37.29 37.22 37.22 0.6K
13:33 37.26 37.26 37.26 37.26 0.8K
13:34 37.31 37.38 37.31 37.38 4.1K
13:35 37.36 37.36 37.36 37.36 24.9K
13:36 37.41 37.53 37.41 37.52 11.6K
13:37 37.51 37.65 37.51 37.64 19.5K
13:38 37.55 37.55 37.55 37.55 0.9K
13:39 37.52 37.52 37.52 37.52 1.2K
13:40 37.55 37.55 37.55 37.55 1.6K
13:42 37.45 37.45 37.45 37.45 0.3K
13:43 37.44 37.44 37.44 37.44 1.9K
13:44 37.47 37.47 37.47 37.47 2.4K
13:49 37.50 37.50 37.50 37.50 2.7K
13:50 37.54 37.54 37.52 37.52 0.6K
13:51 37.56 37.60 37.56 37.60 22.6K
13:52 37.71 37.71 37.71 37.71 0.3K
13:53 37.62 37.64 37.62 37.64 2.5K
13:54 37.64 37.69 37.64 37.69 11.5K
13:56 37.48 37.48 37.48 37.48 2.8K
13:58 37.42 37.42 37.40 37.40 0.9K
13:59 37.46 37.46 37.46 37.46 0.6K
14:00 37.46 37.49 37.45 37.49 1.9K
14:01 37.54 37.55 37.54 37.54 3.7K
14:02 37.51 37.54 37.49 37.54 1.5K
14:03 37.52 37.52 37.46 37.46 0.7K
14:04 37.48 37.48 37.48 37.48 1.1K
14:05 37.45 37.52 37.45 37.52 1.0K
14:06 37.41 37.45 37.41 37.45 1.4K
14:07 37.47 37.47 37.47 37.47 0.3K
14:08 37.45 37.45 37.38 37.38 2.7K
14:09 37.38 37.38 37.37 37.37 0.5K
14:10 37.43 37.43 37.35 37.40 3.4K
14:11 37.38 37.38 37.38 37.38 0.4K
14:12 37.37 37.41 37.36 37.41 1.0K
14:13 37.40 37.40 37.36 37.36 1.6K
14:14 37.38 37.40 37.38 37.40 1.2K
14:15 37.44 37.44 37.44 37.44 1.4K
14:17 37.43 37.45 37.43 37.44 2.1K
14:18 37.48 37.53 37.48 37.53 16.5K
14:19 37.51 37.51 37.51 37.51 2.2K
14:20 37.48 37.51 37.48 37.51 5.2K
14:21 37.48 37.48 37.43 37.43 2.2K
14:22 37.43 37.43 37.43 37.43 1.0K
14:23 37.47 37.47 37.42 37.42 0.6K
14:24 37.42 37.42 37.40 37.41 1.8K
14:25 37.46 37.46 37.45 37.45 1.4K
14:26 37.39 37.39 37.39 37.39 2.3K
14:27 37.43 37.43 37.43 37.43 0.9K
14:28 37.47 37.47 37.47 37.47 0.8K
14:30 37.45 37.48 37.44 37.48 1.4K
14:31 37.51 37.52 37.51 37.52 1.0K
14:32 37.51 37.51 37.51 37.51 0.8K
14:33 37.54 37.54 37.53 37.54 1.1K
14:34 37.51 37.51 37.50 37.50 1.5K
14:35 37.47 37.47 37.45 37.45 1.0K
14:36 37.52 37.52 37.52 37.52 0.3K
14:37 37.49 37.52 37.49 37.52 1.2K
14:38 37.50 37.52 37.50 37.52 1.2K
14:40 37.53 37.53 37.50 37.50 10.4K
14:41 37.46 37.51 37.46 37.51 1.1K
14:42 37.52 37.52 37.52 37.52 0.8K
14:43 37.53 37.56 37.53 37.56 1.6K
14:44 37.60 37.60 37.56 37.58 3.2K
14:45 37.57 37.57 37.56 37.56 1.1K
14:46 37.57 37.57 37.55 37.55 1.4K
14:47 37.54 37.54 37.51 37.51 0.9K
14:48 37.56 37.57 37.56 37.57 0.5K
14:49 37.55 37.55 37.52 37.52 2.1K
14:50 37.50 37.50 37.50 37.50 1.4K
14:51 37.46 37.46 37.46 37.46 1.1K
14:52 37.43 37.43 37.43 37.42 0.4K
14:53 37.43 37.43 37.40 37.40 5.8K
14:54 37.43 37.43 37.43 37.42 0.6K
14:55 37.40 37.40 37.40 37.40 0.8K
14:56 37.43 37.43 37.43 37.43 1.0K
14:57 37.45 37.45 37.45 37.45 1.3K
14:58 37.39 37.40 37.39 37.40 2.0K
15:00 37.44 37.45 37.43 37.45 1.2K
15:01 37.42 37.43 37.39 37.39 2.7K
15:02 37.39 37.43 37.39 37.42 0.7K
15:03 37.50 37.53 37.50 37.51 2.0K
15:04 37.49 37.49 37.49 37.49 1.0K
15:05 37.52 37.54 37.52 37.53 5.0K
15:06 37.52 37.52 37.52 37.52 0.5K
15:07 37.54 37.54 37.54 37.53 0.8K
15:08 37.49 37.57 37.49 37.57 0.8K
15:09 37.57 37.60 37.57 37.60 3.7K
15:10 37.59 37.59 37.54 37.54 3.4K
15:11 37.55 37.55 37.54 37.54 3.5K
15:12 37.55 37.56 37.55 37.56 0.4K
15:13 37.51 37.54 37.51 37.52 1.9K
15:14 37.50 37.50 37.47 37.47 4.1K
15:15 37.47 37.47 37.45 37.45 2.0K
15:17 37.33 37.33 37.25 37.25 2.7K
15:18 37.25 37.27 37.25 37.27 3.0K
15:19 37.18 37.18 37.18 37.18 0.1K
15:20 37.19 37.23 37.19 37.22 2.8K
15:21 37.21 37.21 37.11 37.11 1.8K
15:22 37.11 37.12 37.05 37.06 7.7K
15:23 37.06 37.10 37.06 37.09 1.1K
15:24 37.06 37.08 37.05 37.08 8.0K
15:25 37.15 37.15 37.11 37.12 4.0K
15:26 37.12 37.12 37.12 37.12 12.0K
15:27 37.13 37.16 37.13 37.14 1.7K
15:28 37.16 37.16 37.16 37.16 3.1K
15:29 37.16 37.21 37.16 37.21 1.1K
15:30 37.18 37.18 37.18 37.18 0.6K
15:31 37.15 37.16 37.15 37.15 3.5K
15:32 37.14 37.14 37.10 37.10 3.9K
15:33 37.10 37.15 37.09 37.15 1.4K
15:34 37.08 37.08 37.08 37.08 0.2K
15:35 37.05 37.10 37.05 37.10 3.6K
15:36 37.07 37.12 37.07 37.10 1.9K
15:37 37.10 37.14 37.10 37.14 3.3K
15:38 37.09 37.13 37.09 37.13 2.4K
15:39 37.19 37.19 37.15 37.15 3.9K
15:40 37.19 37.19 37.19 37.19 1.1K
15:41 37.13 37.15 37.13 37.15 0.9K
15:42 37.14 37.14 37.14 37.14 0.5K
15:43 37.11 37.11 37.11 37.11 1.6K
15:44 37.15 37.18 37.15 37.18 0.7K
15:45 37.18 37.18 37.10 37.10 2.2K
15:46 37.08 37.08 37.07 37.07 0.9K
15:47 37.12 37.12 37.12 37.12 0.5K
15:48 37.15 37.15 37.14 37.14 2.4K
15:49 37.13 37.13 37.13 37.13 1.4K
15:50 37.17 37.19 37.17 37.17 1.5K
15:51 37.29 37.29 37.29 37.29 3.6K
15:52 37.29 37.31 37.29 37.30 5.2K
15:53 37.36 37.37 37.36 37.36 5.7K
15:54 37.30 37.35 37.30 37.35 1.9K
15:55 37.33 37.41 37.32 37.41 7.7K
15:56 37.38 37.39 37.36 37.36 5.7K
15:57 37.34 37.38 37.34 37.38 3.1K
15:58 37.40 37.42 37.39 37.39 5.5K
15:59 37.33 37.35 37.29 37.29 13.3K
16:00 37.29 37.33 37.29 37.33 15.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음