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 37.11 37.11 37.09 37.10 26.0K
09:31 37.07 37.07 36.99 37.05 4.5K
09:33 37.13 37.14 37.13 37.13 3.9K
09:34 37.12 37.13 37.12 37.13 3.7K
09:35 37.19 37.19 37.19 37.19 2.8K
09:36 37.16 37.21 37.16 37.19 3.6K
09:38 37.22 37.25 37.22 37.25 0.8K
09:39 37.22 37.22 37.22 37.22 0.5K
09:40 37.22 37.22 37.22 37.22 2.4K
09:41 37.22 37.25 37.22 37.25 5.4K
09:42 37.24 37.26 37.24 37.26 1.8K
09:43 37.27 37.27 37.27 37.27 2.9K
09:44 37.24 37.24 37.24 37.24 1.5K
09:46 37.14 37.18 37.14 37.18 1.1K
09:47 37.20 37.20 37.20 37.20 2.5K
09:48 37.20 37.23 37.20 37.23 0.6K
09:49 37.23 37.24 37.23 37.24 1.4K
09:50 37.16 37.16 37.16 37.16 2.7K
09:52 37.12 37.13 37.10 37.10 2.9K
09:53 37.09 37.09 37.07 37.07 1.2K
09:54 37.06 37.07 37.06 37.07 4.3K
09:55 37.04 37.07 37.04 37.07 3.6K
09:56 37.09 37.09 37.08 37.08 3.1K
09:58 37.13 37.13 37.12 37.13 8.7K
09:59 37.12 37.13 37.12 37.13 5.1K
10:00 37.11 37.12 37.11 37.12 1.5K
10:01 37.14 37.14 37.11 37.11 2.4K
10:02 37.13 37.13 37.13 37.13 1.5K
10:03 37.12 37.15 37.12 37.15 6.3K
10:04 37.18 37.19 37.18 37.19 3.9K
10:06 37.23 37.24 37.23 37.24 1.9K
10:07 37.25 37.30 37.25 37.30 3.3K
10:09 37.24 37.25 37.24 37.24 16.2K
10:10 37.25 37.29 37.25 37.28 6.9K
10:12 37.29 37.29 37.28 37.28 2.1K
10:14 37.22 37.22 37.22 37.22 5.3K
10:15 37.23 37.25 37.23 37.25 6.2K
10:16 37.21 37.21 37.19 37.19 0.3K
10:18 37.22 37.22 37.22 37.22 0.9K
10:20 37.23 37.27 37.23 37.27 1.4K
10:21 37.31 37.32 37.31 37.32 5.1K
10:22 37.35 37.35 37.35 37.35 0.8K
10:23 37.33 37.33 37.33 37.33 1.4K
10:24 37.38 37.41 37.37 37.41 6.8K
10:25 37.42 37.43 37.42 37.43 3.9K
10:26 37.43 37.43 37.39 37.39 13.7K
10:27 37.41 37.41 37.41 37.41 11.2K
10:30 37.42 37.42 37.42 37.42 0.2K
10:31 37.41 37.41 37.41 37.41 1.7K
10:33 37.44 37.44 37.44 37.44 0.9K
10:35 37.43 37.43 37.43 37.42 2.7K
10:37 37.41 37.41 37.41 37.41 0.2K
10:38 37.40 37.40 37.40 37.40 0.2K
10:39 37.36 37.36 37.36 37.35 0.3K
10:40 37.41 37.42 37.41 37.42 0.4K
10:41 37.47 37.47 37.47 37.47 1.3K
10:42 37.47 37.47 37.47 37.47 1.4K
10:43 37.49 37.49 37.49 37.49 2.5K
10:44 37.53 37.55 37.53 37.55 2.1K
10:45 37.55 37.55 37.54 37.54 1.1K
10:46 37.52 37.52 37.52 37.51 1.5K
10:47 37.56 37.56 37.56 37.56 2.8K
10:49 37.55 37.55 37.55 37.55 0.2K
10:50 37.52 37.52 37.52 37.52 0.4K
10:52 37.56 37.56 37.56 37.56 16.9K
10:54 37.54 37.54 37.53 37.53 2.1K
10:56 37.51 37.51 37.51 37.51 0.7K
10:58 37.49 37.49 37.49 37.49 0.5K
11:00 37.53 37.53 37.53 37.53 0.6K
11:02 37.55 37.55 37.55 37.55 0.6K
11:03 37.55 37.56 37.55 37.56 2.9K
11:04 37.55 37.56 37.55 37.56 2.1K
11:05 37.53 37.53 37.53 37.53 0.3K
11:06 37.48 37.48 37.48 37.48 1.1K
11:08 37.49 37.49 37.49 37.49 4.7K
11:10 37.52 37.52 37.52 37.52 1.2K
11:11 37.52 37.57 37.52 37.57 1.4K
11:12 37.59 37.59 37.59 37.59 0.7K
11:13 37.59 37.59 37.58 37.58 2.8K
11:14 37.58 37.58 37.58 37.58 1.8K
11:17 37.65 37.65 37.65 37.65 0.5K
11:18 37.64 37.64 37.64 37.64 1.0K
11:19 37.64 37.64 37.63 37.63 2.9K
11:21 37.62 37.63 37.62 37.63 1.8K
11:22 37.66 37.66 37.66 37.66 2.0K
11:23 37.66 37.66 37.66 37.66 0.7K
11:24 37.68 37.68 37.68 37.68 4.0K
11:25 37.74 37.78 37.74 37.78 4.4K
11:26 37.78 37.79 37.78 37.78 4.1K
11:27 37.78 37.80 37.77 37.77 4.2K
11:28 37.77 37.77 37.77 37.77 2.0K
11:29 37.76 37.76 37.70 37.70 11.7K
11:30 37.74 37.74 37.67 37.68 11.5K
11:31 37.67 37.67 37.65 37.65 2.5K
11:32 37.65 37.65 37.64 37.64 3.9K
11:34 37.64 37.64 37.64 37.64 1.0K
11:35 37.66 37.67 37.66 37.67 1.9K
11:36 37.68 37.68 37.68 37.68 5.4K
11:37 37.70 37.70 37.70 37.70 0.9K
11:38 37.71 37.72 37.71 37.72 2.8K
11:39 37.70 37.70 37.68 37.68 0.6K
11:40 37.67 37.69 37.67 37.69 2.2K
11:41 37.66 37.66 37.66 37.66 0.5K
11:42 37.64 37.65 37.64 37.65 0.6K
11:43 37.65 37.65 37.65 37.65 0.7K
11:45 37.69 37.69 37.68 37.68 0.8K
11:47 37.67 37.68 37.67 37.67 1.9K
11:48 37.69 37.69 37.68 37.68 1.6K
11:50 37.64 37.64 37.64 37.64 1.2K
11:52 37.65 37.65 37.65 37.65 0.3K
11:53 37.66 37.66 37.66 37.66 5.5K
11:55 37.58 37.60 37.58 37.60 0.6K
11:57 37.63 37.63 37.63 37.63 0.1K
11:58 37.62 37.64 37.62 37.64 0.3K
11:59 37.61 37.61 37.61 37.61 1.8K
12:00 37.61 37.64 37.61 37.64 0.6K
12:01 37.65 37.65 37.65 37.65 0.3K
12:02 37.65 37.67 37.65 37.67 0.5K
12:03 37.65 37.65 37.65 37.65 1.4K
12:05 37.66 37.66 37.66 37.66 0.9K
12:07 37.64 37.64 37.64 37.64 0.6K
12:08 37.66 37.66 37.66 37.65 2.0K
12:10 37.71 37.71 37.71 37.71 0.7K
12:11 37.73 37.73 37.73 37.73 0.1K
12:12 37.71 37.71 37.71 37.71 0.3K
12:13 37.67 37.67 37.67 37.67 0.3K
12:15 37.69 37.69 37.69 37.69 0.6K
12:16 37.69 37.69 37.69 37.69 1.4K
12:19 37.63 37.63 37.63 37.63 0.3K
12:21 37.66 37.66 37.63 37.63 1.6K
12:22 37.62 37.62 37.62 37.62 0.3K
12:23 37.58 37.58 37.58 37.58 0.3K
12:24 37.59 37.60 37.59 37.59 1.4K
12:27 37.65 37.65 37.65 37.65 0.4K
12:29 37.62 37.62 37.62 37.62 1.5K
12:31 37.65 37.65 37.65 37.65 0.3K
12:32 37.62 37.62 37.62 37.62 1.1K
12:33 37.65 37.65 37.64 37.64 2.2K
12:35 37.66 37.66 37.61 37.61 2.4K
12:36 37.61 37.61 37.57 37.57 3.0K
12:37 37.58 37.60 37.58 37.60 2.7K
12:38 37.60 37.61 37.59 37.59 1.7K
12:39 37.58 37.58 37.57 37.57 1.0K
12:40 37.57 37.57 37.57 37.57 3.9K
12:42 37.59 37.60 37.59 37.60 2.2K
12:43 37.62 37.63 37.62 37.63 2.4K
12:44 37.63 37.64 37.63 37.64 1.7K
12:45 37.64 37.64 37.64 37.64 8.3K
12:46 37.63 37.63 37.63 37.63 0.8K
12:47 37.64 37.64 37.64 37.64 0.2K
12:49 37.67 37.67 37.65 37.65 2.5K
12:50 37.68 37.68 37.68 37.68 2.3K
12:51 37.68 37.68 37.68 37.68 1.5K
12:53 37.69 37.71 37.69 37.71 1.0K
12:54 37.71 37.71 37.71 37.71 2.1K
12:55 37.74 37.75 37.74 37.75 4.1K
12:56 37.78 37.78 37.75 37.75 7.8K
12:57 37.73 37.73 37.73 37.73 1.0K
12:59 37.71 37.71 37.71 37.71 1.2K
13:00 37.73 37.75 37.73 37.74 3.4K
13:01 37.75 37.75 37.73 37.73 3.1K
13:02 37.74 37.74 37.74 37.74 1.7K
13:03 37.75 37.75 37.75 37.75 1.1K
13:04 37.75 37.77 37.75 37.77 2.1K
13:05 37.78 37.78 37.78 37.78 3.1K
13:07 37.78 37.79 37.77 37.79 3.4K
13:08 37.77 37.78 37.77 37.78 22.6K
13:09 37.77 37.77 37.75 37.76 1.9K
13:11 37.77 37.77 37.75 37.75 1.4K
13:12 37.76 37.77 37.76 37.77 1.0K
13:14 37.76 37.76 37.76 37.76 0.2K
13:15 37.78 37.78 37.78 37.78 0.8K
13:16 37.78 37.78 37.78 37.78 2.6K
13:19 37.80 37.80 37.80 37.80 1.8K
13:20 37.82 37.82 37.82 37.82 0.1K
13:21 37.87 37.87 37.86 37.86 0.9K
13:22 37.89 37.89 37.87 37.87 1.0K
13:23 37.85 37.85 37.80 37.80 4.7K
13:26 37.82 37.82 37.82 37.82 0.7K
13:27 37.83 37.85 37.83 37.85 1.6K
13:28 37.86 37.86 37.86 37.85 1.3K
13:29 37.82 37.82 37.82 37.82 1.6K
13:30 37.80 37.88 37.75 37.85 7.2K
13:31 37.67 37.70 37.67 37.67 61.6K
13:32 37.67 37.71 37.67 37.70 6.3K
13:33 37.67 37.67 37.61 37.61 1.0K
13:34 37.67 37.67 37.64 37.64 1.3K
13:35 37.67 37.67 37.67 37.67 0.7K
13:36 37.69 37.73 37.69 37.73 2.0K
13:37 37.71 37.71 37.71 37.71 1.9K
13:38 37.71 37.71 37.71 37.71 3.4K
13:39 37.70 37.70 37.62 37.62 3.7K
13:40 37.60 37.60 37.52 37.52 5.1K
13:41 37.52 37.52 37.46 37.46 4.8K
13:42 37.50 37.50 37.50 37.50 1.4K
13:43 37.45 37.45 37.43 37.44 1.9K
13:44 37.41 37.41 37.38 37.38 2.5K
13:45 37.33 37.35 37.27 37.27 5.8K
13:46 37.28 37.28 37.22 37.23 3.5K
13:47 37.23 37.23 37.23 37.23 0.6K
13:48 37.18 37.25 37.18 37.24 1.5K
13:49 37.25 37.25 37.24 37.24 2.0K
13:50 37.14 37.14 37.14 37.14 5.2K
13:51 37.11 37.17 37.09 37.15 12.7K
13:52 37.18 37.18 37.18 37.18 10.0K
13:53 37.19 37.19 37.15 37.15 4.0K
13:54 37.15 37.15 37.12 37.12 1.2K
13:55 37.10 37.10 37.06 37.06 1.5K
13:56 37.06 37.06 37.05 37.05 1.8K
13:57 37.02 37.02 36.97 36.97 10.4K
13:58 36.96 36.96 36.94 36.94 5.7K
13:59 36.94 36.94 36.93 36.93 0.8K
14:00 37.03 37.03 37.00 37.00 12.4K
14:01 36.97 37.02 36.97 37.02 3.6K
14:03 37.11 37.11 37.11 37.11 0.7K
14:04 37.13 37.13 37.12 37.12 2.0K
14:05 37.14 37.20 37.14 37.20 3.7K
14:06 37.21 37.21 37.21 37.21 1.8K
14:07 37.18 37.18 37.18 37.18 0.6K
14:08 37.17 37.17 37.11 37.11 3.2K
14:09 37.10 37.10 37.10 37.10 8.7K
14:10 37.31 37.35 37.31 37.34 3.2K
14:11 37.35 37.35 37.29 37.29 19.3K
14:12 37.28 37.30 37.28 37.30 2.8K
14:13 37.28 37.28 37.27 37.27 1.9K
14:14 37.32 37.32 37.32 37.32 2.1K
14:16 37.25 37.28 37.25 37.28 3.2K
14:17 37.22 37.22 37.18 37.19 2.5K
14:19 37.17 37.19 37.17 37.19 1.5K
14:20 37.18 37.18 37.14 37.14 0.3K
14:21 37.20 37.20 37.20 37.20 0.7K
14:22 37.25 37.25 37.25 37.25 0.2K
14:23 37.29 37.35 37.29 37.32 1.5K
14:24 37.29 37.29 37.29 37.29 1.2K
14:25 37.32 37.34 37.32 37.34 0.8K
14:26 37.38 37.41 37.38 37.41 4.8K
14:27 37.43 37.44 37.41 37.44 2.9K
14:28 37.42 37.42 37.41 37.41 0.7K
14:29 37.39 37.42 37.39 37.42 1.7K
14:30 37.40 37.40 37.38 37.38 3.0K
14:31 37.39 37.39 37.38 37.38 0.6K
14:32 37.36 37.36 37.36 37.36 0.9K
14:33 37.35 37.35 37.35 37.35 0.3K
14:35 37.34 37.34 37.34 37.34 1.0K
14:36 37.31 37.31 37.30 37.30 21.4K
14:37 37.29 37.29 37.29 37.29 0.7K
14:39 37.21 37.21 37.21 37.21 0.7K
14:40 37.20 37.24 37.20 37.24 1.5K
14:41 37.21 37.21 37.18 37.18 1.6K
14:43 37.12 37.12 37.12 37.12 1.0K
14:48 37.14 37.14 37.14 37.14 2.2K
14:49 37.14 37.14 37.14 37.14 0.5K
14:52 37.24 37.24 37.24 37.24 2.0K
14:57 37.29 37.29 37.29 37.29 0.2K
14:58 37.26 37.26 37.26 37.26 0.3K
14:59 37.23 37.24 37.23 37.24 1.5K
15:00 37.23 37.27 37.23 37.27 4.6K
15:01 37.31 37.31 37.31 37.31 1.5K
15:04 37.26 37.26 37.25 37.25 2.7K
15:05 37.30 37.31 37.30 37.31 1.3K
15:06 37.28 37.28 37.26 37.26 0.5K
15:07 37.23 37.23 37.23 37.23 1.1K
15:10 37.23 37.23 37.20 37.20 2.1K
15:11 37.19 37.20 37.17 37.20 2.1K
15:13 37.27 37.27 37.27 37.27 0.9K
15:16 37.31 37.31 37.28 37.28 1.8K
15:19 37.23 37.23 37.23 37.23 1.0K
15:20 37.19 37.19 37.18 37.18 1.2K
15:21 37.22 37.22 37.22 37.22 0.8K
15:22 37.21 37.21 37.21 37.21 0.2K
15:23 37.22 37.22 37.22 37.22 0.3K
15:24 37.20 37.20 37.15 37.15 1.3K
15:25 37.16 37.16 37.14 37.15 1.8K
15:26 37.15 37.15 37.14 37.14 3.9K
15:27 37.13 37.18 37.13 37.18 3.6K
15:28 37.18 37.18 37.15 37.15 2.4K
15:29 37.15 37.15 37.15 37.15 1.7K
15:30 37.18 37.21 37.17 37.21 5.4K
15:32 37.18 37.18 37.18 37.17 1.7K
15:33 37.19 37.20 37.18 37.19 3.9K
15:34 37.17 37.21 37.17 37.19 3.3K
15:36 37.21 37.21 37.19 37.20 6.7K
15:37 37.18 37.18 37.18 37.18 1.0K
15:38 37.23 37.23 37.22 37.22 0.5K
15:40 37.23 37.25 37.23 37.25 2.8K
15:41 37.26 37.26 37.26 37.26 1.2K
15:43 37.28 37.28 37.28 37.28 2.0K
15:44 37.31 37.31 37.31 37.31 1.3K
15:45 37.28 37.29 37.28 37.29 3.9K
15:46 37.30 37.31 37.30 37.31 1.9K
15:47 37.31 37.31 37.30 37.30 1.1K
15:48 37.31 37.31 37.31 37.31 0.5K
15:49 37.33 37.33 37.33 37.33 1.2K
15:50 37.39 37.43 37.39 37.43 4.4K
15:51 37.41 37.41 37.39 37.39 6.2K
15:52 37.38 37.38 37.38 37.38 1.6K
15:53 37.38 37.38 37.38 37.38 1.7K
15:54 37.40 37.42 37.40 37.42 6.6K
15:55 37.37 37.41 37.37 37.41 6.5K
15:56 37.40 37.43 37.40 37.43 4.1K
15:57 37.42 37.42 37.38 37.38 2.7K
15:58 37.38 37.39 37.38 37.39 3.4K
15:59 37.38 37.39 37.35 37.38 15.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음