Grayscale Bitcoin Mini Trust ETF (BTC)

BTC
🏛️ 미국 →
48.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 45.88 45.90 45.88 45.88 13.2K
09:32 45.87 45.87 45.86 45.86 6.5K
09:33 45.89 45.90 45.87 45.89 3.8K
09:34 45.94 45.96 45.94 45.96 2.4K
09:35 46.01 46.02 46.01 46.02 3.8K
09:36 46.03 46.03 46.00 46.00 7.2K
09:37 46.00 46.00 45.99 45.99 11.3K
09:38 45.98 46.00 45.98 46.00 3.6K
09:39 46.02 46.08 46.02 46.08 9.7K
09:40 46.07 46.09 46.04 46.04 19.0K
09:41 46.04 46.04 46.02 46.02 8.2K
09:42 45.99 45.99 45.92 45.94 7.3K
09:43 45.94 45.99 45.94 45.99 6.6K
09:44 45.97 46.01 45.97 46.01 8.2K
09:45 46.02 46.06 46.02 46.06 15.0K
09:46 46.07 46.07 46.04 46.04 5.4K
09:49 46.06 46.09 46.06 46.09 10.3K
09:50 46.06 46.08 46.05 46.05 4.1K
09:51 46.05 46.06 46.05 46.06 5.1K
09:52 46.09 46.09 46.07 46.07 4.5K
09:53 46.07 46.10 46.07 46.08 6.6K
09:54 46.10 46.10 46.08 46.09 9.4K
09:55 46.08 46.12 46.08 46.12 5.5K
09:56 46.11 46.11 46.11 46.11 0.9K
09:57 46.14 46.16 46.13 46.16 3.7K
09:58 46.16 46.17 46.15 46.15 2.9K
10:00 46.07 46.07 46.02 46.04 3.7K
10:01 46.02 46.02 46.02 46.02 1.6K
10:02 46.07 46.07 46.04 46.04 10.8K
10:03 46.02 46.02 45.98 45.98 4.6K
10:04 45.98 46.00 45.98 46.00 1.9K
10:06 45.96 45.96 45.95 45.95 3.0K
10:08 45.97 45.97 45.97 45.97 0.6K
10:09 45.96 45.96 45.95 45.96 2.6K
10:10 45.97 45.97 45.97 45.97 0.5K
10:11 45.92 45.92 45.92 45.92 1.4K
10:14 45.95 45.97 45.95 45.97 0.9K
10:15 45.93 45.96 45.93 45.96 2.5K
10:16 46.01 46.01 46.01 46.01 0.3K
10:17 46.04 46.04 46.04 46.04 0.1K
10:18 46.04 46.04 46.04 46.04 2.3K
10:21 46.03 46.04 46.02 46.04 0.8K
10:22 46.05 46.06 46.05 46.06 1.1K
10:23 46.08 46.08 46.08 46.08 1.0K
10:24 46.07 46.07 46.07 46.07 0.3K
10:25 46.09 46.09 46.09 46.09 11.7K
10:27 46.10 46.10 46.10 46.10 5.3K
10:29 46.08 46.08 46.08 46.08 1.0K
10:30 46.04 46.04 46.03 46.03 0.9K
10:31 46.02 46.02 46.01 46.01 3.4K
10:33 46.03 46.05 46.03 46.02 3.1K
10:34 45.98 46.00 45.98 46.00 2.1K
10:36 45.99 45.99 45.99 45.99 3.2K
10:38 45.99 45.99 45.99 45.99 0.5K
10:39 45.96 45.97 45.96 45.96 13.1K
10:40 45.94 45.94 45.90 45.90 2.9K
10:41 45.90 45.90 45.90 45.90 0.2K
10:42 45.89 45.89 45.84 45.84 5.4K
10:43 45.87 45.87 45.84 45.84 3.2K
10:45 45.82 45.85 45.82 45.85 1.6K
10:47 45.88 45.88 45.88 45.88 1.0K
10:48 45.86 45.86 45.84 45.84 3.0K
10:49 45.91 45.91 45.91 45.91 2.9K
10:55 45.93 45.94 45.93 45.94 0.8K
10:57 45.94 45.94 45.94 45.94 1.1K
10:58 45.95 45.95 45.91 45.91 4.4K
11:00 45.98 45.98 45.98 45.98 0.3K
11:02 46.05 46.06 46.05 46.06 2.5K
11:03 46.04 46.04 46.04 46.04 0.6K
11:04 46.09 46.13 46.08 46.13 8.5K
11:05 46.13 46.13 46.13 46.13 0.5K
11:06 46.14 46.14 46.14 46.14 1.1K
11:07 46.12 46.12 46.12 46.12 0.5K
11:09 46.14 46.14 46.14 46.14 0.2K
11:10 46.20 46.20 46.18 46.18 2.9K
11:11 46.20 46.20 46.20 46.20 1.4K
11:12 46.19 46.20 46.19 46.20 2.6K
11:13 46.23 46.23 46.23 46.23 3.6K
11:15 46.20 46.20 46.20 46.20 0.1K
11:16 46.19 46.19 46.19 46.19 2.1K
11:17 46.15 46.15 46.15 46.15 0.4K
11:18 46.14 46.14 46.14 46.14 0.4K
11:20 46.14 46.14 46.12 46.12 5.1K
11:21 46.10 46.10 46.10 46.10 6.3K
11:22 46.06 46.06 46.06 46.06 4.9K
11:25 46.07 46.07 46.07 46.07 1.8K
11:27 46.08 46.08 46.08 46.08 0.6K
11:29 46.05 46.05 46.05 46.05 1.3K
11:30 46.04 46.04 46.04 46.04 2.1K
11:31 46.06 46.06 46.06 46.06 0.1K
11:33 46.13 46.13 46.13 46.13 1.7K
11:35 46.14 46.15 46.14 46.14 2.9K
11:36 46.14 46.16 46.14 46.16 1.3K
11:37 46.17 46.17 46.11 46.11 4.9K
11:39 46.05 46.08 46.05 46.08 2.6K
11:41 46.11 46.11 46.10 46.10 5.6K
11:45 46.12 46.12 46.12 46.12 2.2K
11:46 46.11 46.11 46.11 46.11 1.4K
11:47 46.14 46.14 46.14 46.14 0.4K
11:48 46.08 46.08 46.08 46.08 0.7K
11:50 46.12 46.12 46.12 46.12 4.5K
11:53 46.10 46.10 46.10 46.10 3.5K
11:54 46.11 46.11 46.11 46.11 0.1K
11:55 46.12 46.12 46.12 46.12 3.3K
11:59 46.19 46.21 46.19 46.21 2.1K
12:01 46.28 46.28 46.28 46.28 1.2K
12:02 46.31 46.31 46.31 46.31 0.7K
12:03 46.32 46.32 46.32 46.32 1.8K
12:04 46.31 46.33 46.31 46.33 2.3K
12:05 46.36 46.36 46.36 46.36 1.2K
12:06 46.30 46.30 46.30 46.30 2.1K
12:08 46.29 46.29 46.29 46.29 0.1K
12:09 46.29 46.29 46.29 46.29 4.4K
12:13 46.28 46.28 46.28 46.28 1.3K
12:16 46.28 46.28 46.28 46.28 0.1K
12:17 46.29 46.29 46.23 46.23 6.5K
12:22 46.15 46.15 46.14 46.14 2.4K
12:23 46.12 46.13 46.12 46.13 1.4K
12:25 46.13 46.13 46.12 46.12 3.1K
12:26 46.11 46.13 46.11 46.13 0.3K
12:27 46.13 46.13 46.12 46.12 4.0K
12:31 46.14 46.14 46.14 46.14 1.6K
12:34 46.09 46.09 46.09 46.09 0.3K
12:36 46.12 46.12 46.12 46.12 0.4K
12:37 46.08 46.08 46.08 46.08 1.2K
12:39 46.07 46.07 46.05 46.05 4.4K
12:41 46.13 46.13 46.13 46.13 0.6K
12:44 46.11 46.11 46.11 46.11 0.2K
12:47 46.11 46.11 46.11 46.11 3.3K
12:48 46.15 46.15 46.15 46.15 0.1K
12:49 46.14 46.14 46.14 46.14 11.4K
12:51 46.12 46.12 46.12 46.12 0.2K
12:52 46.15 46.15 46.15 46.15 2.2K
12:55 46.22 46.22 46.22 46.22 0.2K
12:58 46.21 46.21 46.21 46.20 3.1K
13:00 46.21 46.21 46.21 46.21 1.7K
13:01 46.22 46.22 46.22 46.22 0.7K
13:02 46.21 46.21 46.21 46.21 0.1K
13:03 46.22 46.23 46.22 46.23 6.3K
13:04 46.19 46.19 46.19 46.19 0.3K
13:08 46.14 46.15 46.14 46.15 1.7K
13:13 46.18 46.18 46.18 46.18 0.8K
13:14 46.17 46.17 46.17 46.17 0.1K
13:16 46.22 46.22 46.22 46.22 2.7K
13:18 46.24 46.25 46.24 46.25 0.4K
13:19 46.25 46.25 46.25 46.24 0.6K
13:20 46.23 46.23 46.23 46.23 1.1K
13:21 46.27 46.27 46.25 46.25 5.3K
13:23 46.27 46.27 46.26 46.26 0.9K
13:24 46.27 46.28 46.27 46.28 0.5K
13:25 46.29 46.29 46.29 46.29 0.5K
13:26 46.25 46.25 46.25 46.25 1.7K
13:27 46.25 46.25 46.25 46.25 1.9K
13:28 46.23 46.23 46.23 46.23 1.2K
13:29 46.24 46.24 46.24 46.24 0.6K
13:30 46.25 46.26 46.25 46.25 1.6K
13:32 46.27 46.27 46.20 46.20 6.5K
13:33 46.20 46.21 46.20 46.20 7.9K
13:34 46.16 46.16 46.16 46.16 0.3K
13:38 46.11 46.11 46.09 46.09 0.9K
13:40 46.10 46.10 46.10 46.10 0.4K
13:42 46.11 46.13 46.11 46.13 1.1K
13:43 46.14 46.14 46.14 46.14 1.3K
13:46 46.13 46.14 46.13 46.14 0.4K
13:51 46.08 46.08 46.08 46.08 2.1K
13:52 46.08 46.08 46.08 46.08 1.2K
13:53 46.08 46.08 46.08 46.08 0.1K
13:54 46.05 46.06 46.05 46.06 6.2K
13:55 46.03 46.03 46.03 46.03 0.5K
13:56 46.02 46.03 46.02 46.03 2.0K
13:57 46.05 46.05 46.05 46.05 2.6K
14:01 46.07 46.07 46.07 46.07 0.2K
14:02 46.10 46.10 46.10 46.10 0.9K
14:03 46.08 46.08 46.08 46.08 0.6K
14:07 46.13 46.14 46.13 46.13 14.2K
14:11 46.13 46.13 46.13 46.13 0.8K
14:12 46.13 46.13 46.13 46.13 0.3K
14:13 46.12 46.12 46.12 46.12 0.2K
14:14 46.11 46.11 46.11 46.11 1.2K
14:15 46.13 46.14 46.13 46.14 0.9K
14:16 46.14 46.15 46.14 46.15 0.8K
14:17 46.11 46.12 46.11 46.12 0.9K
14:19 46.11 46.11 46.09 46.10 3.9K
14:20 46.09 46.09 46.09 46.09 0.2K
14:21 46.11 46.11 46.11 46.11 1.1K
14:22 46.09 46.09 46.07 46.08 4.7K
14:24 46.08 46.08 46.08 46.08 0.4K
14:26 46.12 46.12 46.12 46.12 1.0K
14:28 46.05 46.05 46.05 46.05 0.3K
14:29 46.06 46.06 46.06 46.06 0.1K
14:30 46.04 46.04 46.04 46.04 0.2K
14:31 46.04 46.06 46.04 46.06 0.4K
14:32 46.09 46.09 46.09 46.09 3.2K
14:34 46.12 46.12 46.12 46.12 0.5K
14:36 46.13 46.13 46.13 46.13 1.2K
14:37 46.11 46.11 46.11 46.11 0.3K
14:38 46.12 46.12 46.11 46.11 0.7K
14:39 46.11 46.11 46.11 46.11 0.3K
14:41 46.08 46.08 46.08 46.08 1.7K
14:42 46.06 46.06 46.06 46.06 1.6K
14:43 46.05 46.05 46.05 46.05 0.5K
14:44 46.04 46.04 46.04 46.04 0.1K
14:45 46.05 46.05 46.05 46.05 1.2K
14:46 46.06 46.06 46.06 46.06 0.1K
14:47 46.05 46.05 46.05 46.05 0.6K
14:49 46.04 46.04 46.04 46.04 0.1K
14:50 46.03 46.03 46.03 46.03 0.2K
14:51 46.02 46.03 46.02 46.03 0.2K
14:52 46.04 46.04 46.01 46.01 1.9K
14:53 46.01 46.01 46.01 46.01 0.6K
14:54 46.03 46.03 46.03 46.03 0.6K
14:55 46.00 46.00 46.00 46.00 1.0K
14:56 45.99 45.99 45.99 45.99 0.1K
14:58 45.99 46.01 45.99 46.01 2.3K
14:59 46.00 46.01 46.00 46.01 1.3K
15:01 46.02 46.02 46.02 46.02 1.8K
15:02 46.04 46.04 46.04 46.04 1.5K
15:04 45.99 45.99 45.99 45.99 0.2K
15:05 46.01 46.01 46.01 46.01 0.3K
15:07 45.99 45.99 45.99 45.99 1.0K
15:09 45.99 45.99 45.99 45.99 1.1K
15:10 46.00 46.00 46.00 46.00 0.3K
15:11 46.00 46.01 46.00 46.01 1.6K
15:12 46.01 46.01 46.00 46.00 0.6K
15:13 45.99 46.00 45.99 46.00 1.4K
15:15 45.99 45.99 45.98 45.98 1.1K
15:16 45.97 45.97 45.97 45.97 0.3K
15:17 45.95 45.95 45.95 45.95 0.6K
15:18 45.96 45.96 45.95 45.96 1.4K
15:19 45.95 45.95 45.94 45.94 3.0K
15:20 45.93 45.93 45.93 45.92 0.6K
15:21 45.95 45.95 45.95 45.95 0.3K
15:23 45.96 45.96 45.96 45.96 0.4K
15:25 45.94 45.94 45.94 45.94 1.5K
15:26 45.93 45.93 45.93 45.93 0.8K
15:27 45.94 45.94 45.94 45.94 13.5K
15:28 45.96 45.97 45.96 45.97 1.2K
15:29 45.96 45.96 45.96 45.95 0.2K
15:30 45.95 45.99 45.95 45.99 1.5K
15:32 46.02 46.02 46.02 46.02 1.1K
15:33 46.01 46.02 46.01 46.02 2.7K
15:34 46.03 46.04 46.03 46.04 3.0K
15:35 46.05 46.05 46.05 46.05 0.8K
15:36 46.04 46.04 46.04 46.04 0.5K
15:37 46.02 46.02 46.02 46.02 0.6K
15:38 46.01 46.02 46.01 46.02 1.3K
15:39 46.02 46.02 46.02 46.02 1.0K
15:40 46.02 46.02 46.02 46.02 0.2K
15:41 46.01 46.01 46.01 46.01 2.1K
15:42 46.01 46.01 46.01 46.01 0.4K
15:43 46.01 46.01 46.01 46.01 0.4K
15:44 46.02 46.02 46.01 46.01 1.2K
15:45 46.03 46.03 46.03 46.03 0.7K
15:46 46.03 46.03 46.03 46.03 0.9K
15:47 46.04 46.04 46.03 46.03 1.3K
15:48 46.03 46.03 46.03 46.03 0.3K
15:49 46.01 46.01 45.98 45.98 3.5K
15:50 46.00 46.02 46.00 46.02 9.6K
15:51 46.05 46.06 46.05 46.06 0.8K
15:52 46.06 46.06 46.04 46.04 1.8K
15:53 46.06 46.08 46.06 46.08 1.3K
15:54 46.08 46.09 46.08 46.09 5.0K
15:55 46.10 46.10 46.10 46.10 1.6K
15:56 46.11 46.11 46.11 46.11 2.8K
15:57 46.12 46.12 46.12 46.12 1.2K
15:58 46.14 46.14 46.13 46.13 4.9K
15:59 46.13 46.15 46.13 46.15 23.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음