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 36.74 36.74 36.74 36.74 16.9K
09:31 36.82 36.82 36.78 36.78 2.6K
09:32 36.75 36.75 36.75 36.75 1.7K
09:33 36.66 36.67 36.62 36.62 3.9K
09:34 36.69 36.69 36.69 36.69 1.7K
09:35 36.65 36.65 36.65 36.65 2.1K
09:36 36.60 36.60 36.60 36.60 4.3K
09:37 36.57 36.57 36.57 36.57 0.4K
09:38 36.55 36.55 36.50 36.50 2.6K
09:39 36.51 36.52 36.51 36.52 11.3K
09:40 36.51 36.51 36.51 36.51 2.8K
09:41 36.51 36.56 36.51 36.54 5.3K
09:42 36.59 36.59 36.59 36.59 2.1K
09:43 36.58 36.58 36.55 36.55 8.8K
09:45 36.51 36.51 36.51 36.51 0.1K
09:46 36.48 36.48 36.46 36.46 2.6K
09:48 36.45 36.45 36.41 36.41 1.1K
09:49 36.40 36.40 36.39 36.39 1.2K
09:50 36.43 36.43 36.37 36.37 1.9K
09:51 36.37 36.37 36.37 36.37 1.2K
09:52 36.38 36.38 36.34 36.34 3.3K
09:53 36.27 36.27 36.27 36.27 1.5K
09:55 36.24 36.26 36.24 36.24 2.3K
09:56 36.23 36.23 36.21 36.21 4.9K
09:57 36.19 36.19 36.14 36.15 2.5K
09:59 36.19 36.19 36.19 36.19 3.8K
10:00 36.18 36.20 36.15 36.20 4.7K
10:01 36.20 36.20 36.20 36.20 1.7K
10:02 36.19 36.19 36.19 36.19 0.2K
10:03 36.20 36.28 36.20 36.28 1.8K
10:04 36.27 36.27 36.25 36.25 0.4K
10:05 36.33 36.34 36.31 36.33 1.8K
10:06 36.35 36.35 36.28 36.28 4.0K
10:07 36.28 36.28 36.27 36.27 1.2K
10:08 36.30 36.30 36.30 36.30 6.0K
10:09 36.27 36.27 36.27 36.27 0.6K
10:10 36.26 36.26 36.26 36.26 0.4K
10:11 36.26 36.26 36.20 36.20 2.1K
10:12 36.31 36.31 36.31 36.31 0.4K
10:13 36.30 36.33 36.30 36.32 1.7K
10:15 36.31 36.38 36.31 36.38 14.2K
10:16 36.38 36.38 36.38 36.38 1.5K
10:18 36.42 36.42 36.41 36.41 0.9K
10:19 36.50 36.52 36.50 36.52 4.4K
10:21 36.42 36.42 36.42 36.41 2.6K
10:25 36.48 36.48 36.48 36.48 1.1K
10:26 36.43 36.43 36.39 36.39 15.2K
10:27 36.39 36.39 36.39 36.39 1.3K
10:28 36.37 36.37 36.30 36.30 4.3K
10:33 36.35 36.35 36.34 36.34 2.0K
10:35 36.39 36.39 36.39 36.39 1.1K
10:36 36.36 36.36 36.36 36.36 1.2K
10:38 36.40 36.40 36.40 36.40 1.3K
10:39 36.38 36.39 36.38 36.39 5.1K
10:43 36.32 36.32 36.32 36.32 26.8K
10:44 36.35 36.35 36.33 36.33 3.7K
10:45 36.33 36.39 36.33 36.39 2.0K
10:46 36.37 36.37 36.37 36.37 1.3K
10:49 36.28 36.28 36.28 36.28 0.7K
10:50 36.32 36.32 36.32 36.32 0.5K
10:51 36.33 36.33 36.33 36.33 1.1K
10:55 36.37 36.37 36.37 36.37 0.3K
10:56 36.37 36.37 36.35 36.35 1.6K
10:59 36.30 36.31 36.28 36.30 1.2K
11:00 36.39 36.39 36.39 36.39 3.6K
11:02 36.32 36.32 36.32 36.32 2.9K
11:06 36.17 36.17 36.17 36.17 0.3K
11:07 36.15 36.15 36.15 36.15 1.0K
11:10 36.15 36.17 36.15 36.17 141.5K
11:12 36.14 36.14 36.14 36.14 0.2K
11:13 36.14 36.14 36.14 36.14 0.4K
11:15 36.10 36.10 36.10 36.10 0.4K
11:16 36.07 36.07 36.07 36.07 1.3K
11:17 36.11 36.11 36.11 36.11 0.8K
11:20 36.14 36.14 36.13 36.13 3.2K
11:21 36.15 36.15 36.15 36.15 4.1K
11:22 36.18 36.18 36.18 36.18 0.3K
11:23 36.15 36.17 36.15 36.17 1.2K
11:25 36.21 36.21 36.21 36.21 0.2K
11:26 36.17 36.17 36.15 36.16 1.2K
11:27 36.16 36.16 36.16 36.16 0.2K
11:28 36.14 36.16 36.14 36.16 7.5K
11:29 36.16 36.16 36.16 36.16 0.5K
11:30 36.10 36.10 36.09 36.09 0.3K
11:31 36.08 36.09 36.08 36.09 1.2K
11:32 36.06 36.06 36.04 36.04 2.0K
11:33 36.10 36.10 36.09 36.09 5.2K
11:36 35.96 35.96 35.96 35.96 2.8K
11:37 35.95 35.95 35.95 35.95 4.1K
11:38 35.95 35.95 35.92 35.92 2.8K
11:39 35.93 35.93 35.91 35.91 6.3K
11:40 35.88 35.88 35.88 35.88 7.4K
11:42 35.91 35.99 35.91 35.94 4.8K
11:43 36.05 36.05 36.05 36.05 1.0K
11:44 36.09 36.09 36.09 36.09 2.7K
11:46 35.96 35.96 35.94 35.94 1.3K
11:47 35.95 35.95 35.95 35.95 0.4K
11:48 35.95 35.95 35.95 35.95 0.6K
11:49 36.00 36.00 36.00 36.00 0.5K
11:52 35.90 35.90 35.87 35.87 4.3K
11:54 35.87 35.87 35.87 35.87 0.2K
11:55 35.87 35.87 35.87 35.87 1.7K
11:56 35.87 35.88 35.87 35.88 1.3K
11:58 35.90 35.90 35.90 35.90 0.6K
11:59 35.90 35.90 35.89 35.89 1.0K
12:00 35.87 35.87 35.87 35.87 0.4K
12:01 35.88 35.89 35.88 35.89 0.7K
12:02 35.91 35.94 35.91 35.94 2.3K
12:03 35.92 35.92 35.92 35.92 0.5K
12:05 35.90 35.90 35.90 35.90 2.4K
12:06 35.83 35.83 35.82 35.82 2.7K
12:09 35.89 35.89 35.89 35.89 1.1K
12:10 35.84 35.84 35.84 35.84 3.4K
12:11 35.81 35.81 35.81 35.81 3.5K
12:15 35.84 35.84 35.80 35.82 6.3K
12:16 35.81 35.88 35.80 35.88 6.7K
12:17 35.88 35.88 35.85 35.86 3.0K
12:18 35.85 35.85 35.85 35.85 3.7K
12:19 35.86 35.86 35.86 35.86 0.6K
12:20 35.87 35.89 35.87 35.89 2.7K
12:21 35.89 35.89 35.89 35.89 0.3K
12:22 35.91 35.91 35.91 35.91 0.8K
12:23 35.89 35.89 35.89 35.89 0.3K
12:24 35.92 35.92 35.89 35.89 6.9K
12:25 35.91 35.91 35.91 35.91 4.3K
12:26 35.84 35.84 35.84 35.84 0.5K
12:27 35.84 35.87 35.84 35.87 1.2K
12:28 35.85 35.85 35.85 35.85 0.5K
12:30 35.82 35.83 35.80 35.83 3.6K
12:31 35.83 35.85 35.83 35.85 2.8K
12:33 35.86 35.86 35.85 35.85 0.6K
12:35 35.86 35.86 35.82 35.82 1.5K
12:36 35.84 35.84 35.84 35.84 0.6K
12:37 35.88 35.88 35.88 35.88 0.8K
12:39 35.95 35.95 35.95 35.95 0.5K
12:40 35.94 35.94 35.92 35.94 17.6K
12:41 35.93 35.93 35.90 35.90 2.3K
12:45 35.85 35.85 35.85 35.85 0.3K
12:46 35.76 35.76 35.76 35.76 5.6K
12:48 35.71 35.72 35.71 35.72 5.2K
12:49 35.75 35.75 35.75 35.75 2.4K
12:51 35.78 35.78 35.78 35.78 3.2K
12:53 35.76 35.76 35.76 35.76 1.7K
12:55 35.74 35.74 35.74 35.74 0.4K
12:56 35.73 35.75 35.73 35.75 3.5K
12:57 35.76 35.76 35.75 35.75 1.3K
12:58 35.75 35.76 35.75 35.76 2.2K
12:59 35.76 35.76 35.76 35.76 1.5K
13:00 35.79 35.79 35.79 35.78 1.3K
13:01 35.73 35.73 35.73 35.73 1.0K
13:02 35.72 35.72 35.72 35.72 1.8K
13:03 35.72 35.72 35.72 35.72 3.5K
13:07 35.68 35.68 35.68 35.68 1.5K
13:08 35.70 35.70 35.70 35.70 0.8K
13:09 35.72 35.75 35.72 35.75 1.9K
13:11 35.70 35.70 35.70 35.70 0.9K
13:12 35.62 35.63 35.62 35.63 2.0K
13:13 35.68 35.68 35.68 35.68 0.7K
13:14 35.66 35.66 35.66 35.66 1.0K
13:15 35.64 35.64 35.64 35.64 2.5K
13:16 35.65 35.66 35.65 35.65 5.9K
13:17 35.62 35.62 35.58 35.58 0.8K
13:18 35.54 35.54 35.52 35.52 2.3K
13:20 35.57 35.57 35.57 35.57 0.1K
13:21 35.58 35.59 35.58 35.59 3.2K
13:25 35.53 35.55 35.53 35.55 1.6K
13:26 35.51 35.51 35.49 35.49 3.0K
13:28 35.54 35.58 35.54 35.58 1.3K
13:29 35.59 35.59 35.59 35.59 2.4K
13:30 35.63 35.63 35.63 35.63 0.9K
13:32 35.53 35.53 35.50 35.50 2.2K
13:33 35.51 35.53 35.51 35.53 3.9K
13:36 35.50 35.50 35.50 35.49 0.3K
13:37 35.51 35.52 35.49 35.49 3.0K
13:40 35.48 35.48 35.48 35.48 0.9K
13:42 35.48 35.48 35.48 35.48 1.9K
13:43 35.48 35.48 35.48 35.48 0.4K
13:44 35.45 35.45 35.45 35.45 2.8K
13:45 35.45 35.45 35.45 35.45 0.9K
13:46 35.42 35.42 35.40 35.40 1.6K
13:47 35.46 35.46 35.46 35.46 1.1K
13:48 35.40 35.40 35.40 35.40 0.8K
13:49 35.40 35.41 35.38 35.41 2.1K
13:50 35.43 35.49 35.43 35.49 3.2K
13:53 35.53 35.53 35.50 35.50 2.7K
13:54 35.45 35.45 35.45 35.45 1.1K
13:55 35.48 35.48 35.44 35.44 0.7K
13:56 35.44 35.44 35.44 35.44 3.6K
13:58 35.42 35.42 35.42 35.42 1.3K
13:59 35.40 35.41 35.40 35.41 4.6K
14:00 35.40 35.45 35.40 35.45 2.6K
14:01 35.49 35.49 35.49 35.49 1.9K
14:04 35.62 35.62 35.56 35.56 3.6K
14:05 35.64 35.64 35.64 35.64 0.9K
14:07 35.65 35.65 35.64 35.64 1.0K
14:09 35.64 35.64 35.64 35.64 4.8K
14:11 35.67 35.67 35.67 35.67 1.5K
14:14 35.75 35.75 35.75 35.75 0.9K
14:15 35.71 35.71 35.71 35.71 1.4K
14:17 35.69 35.70 35.65 35.65 1.0K
14:18 35.67 35.67 35.67 35.67 1.5K
14:19 35.71 35.71 35.71 35.71 3.0K
14:20 35.68 35.72 35.68 35.72 1.5K
14:21 35.72 35.72 35.70 35.70 0.5K
14:22 35.69 35.69 35.69 35.69 0.6K
14:23 35.68 35.79 35.68 35.79 5.5K
14:24 35.81 35.81 35.81 35.81 0.7K
14:25 35.80 35.80 35.80 35.80 1.3K
14:26 35.78 35.78 35.78 35.78 1.0K
14:27 35.80 35.80 35.80 35.80 0.5K
14:28 35.82 35.82 35.79 35.78 3.8K
14:30 35.75 35.75 35.75 35.75 5.0K
14:31 35.77 35.77 35.77 35.77 3.1K
14:33 35.79 35.81 35.79 35.81 1.6K
14:35 35.73 35.73 35.73 35.73 0.2K
14:36 35.73 35.73 35.73 35.73 1.2K
14:39 35.78 35.79 35.78 35.79 3.7K
14:40 35.77 35.77 35.77 35.77 0.3K
14:41 35.72 35.72 35.72 35.72 2.3K
14:42 35.73 35.73 35.73 35.73 0.4K
14:43 35.76 35.76 35.76 35.76 3.7K
14:44 35.76 35.76 35.75 35.75 1.9K
14:46 35.69 35.69 35.69 35.69 2.2K
14:47 35.75 35.75 35.73 35.73 1.1K
14:48 35.76 35.76 35.76 35.76 0.3K
14:49 35.76 35.79 35.76 35.78 1.3K
14:52 35.72 35.72 35.72 35.72 2.1K
14:53 35.66 35.66 35.66 35.66 1.7K
14:54 35.69 35.69 35.69 35.69 0.4K
14:55 35.74 35.75 35.73 35.73 5.0K
14:57 35.72 35.72 35.72 35.72 1.5K
14:58 35.74 35.75 35.74 35.75 2.1K
14:59 35.78 35.78 35.76 35.76 3.1K
15:01 35.78 35.78 35.78 35.78 2.0K
15:02 35.81 35.81 35.81 35.81 1.8K
15:05 35.79 35.79 35.79 35.79 0.5K
15:06 35.77 35.77 35.77 35.77 0.5K
15:08 35.72 35.72 35.70 35.70 1.2K
15:09 35.74 35.74 35.74 35.74 1.1K
15:11 35.72 35.72 35.71 35.71 3.4K
15:13 35.73 35.73 35.73 35.73 0.7K
15:15 35.70 35.70 35.70 35.70 1.0K
15:16 35.73 35.73 35.73 35.73 0.8K
15:18 35.69 35.69 35.69 35.69 0.4K
15:19 35.70 35.70 35.70 35.70 3.0K
15:20 35.74 35.74 35.72 35.72 1.4K
15:22 35.71 35.71 35.71 35.71 4.0K
15:23 35.71 35.71 35.71 35.71 0.6K
15:24 35.70 35.70 35.70 35.70 0.9K
15:26 35.64 35.65 35.64 35.65 1.6K
15:28 35.61 35.61 35.61 35.61 2.4K
15:30 35.66 35.66 35.65 35.65 1.7K
15:33 35.66 35.66 35.66 35.66 1.3K
15:34 35.70 35.70 35.70 35.70 3.2K
15:35 35.69 35.69 35.69 35.69 0.5K
15:37 35.65 35.65 35.65 35.65 1.2K
15:38 35.60 35.60 35.60 35.60 2.4K
15:40 35.63 35.63 35.63 35.63 0.2K
15:41 35.61 35.61 35.61 35.61 1.1K
15:42 35.64 35.64 35.64 35.64 1.0K
15:45 35.52 35.54 35.52 35.54 1.3K
15:46 35.54 35.54 35.51 35.53 1.7K
15:47 35.58 35.59 35.58 35.59 0.3K
15:48 35.58 35.58 35.57 35.57 1.0K
15:49 35.55 35.56 35.54 35.56 5.8K
15:52 35.49 35.51 35.48 35.51 6.0K
15:53 35.55 35.55 35.55 35.55 0.6K
15:54 35.52 35.57 35.52 35.55 2.3K
15:55 35.56 35.56 35.56 35.56 1.6K
15:56 35.56 35.58 35.56 35.58 1.8K
15:57 35.59 35.60 35.59 35.60 3.3K
15:58 35.58 35.58 35.55 35.55 2.0K
15:59 35.48 35.49 35.47 35.48 4.1K
16:00 35.48 35.50 35.48 35.50 20.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음