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 46.07 46.08 46.06 46.08 26.7K
09:31 46.08 46.08 46.05 46.08 2.2K
09:32 46.09 46.14 46.09 46.13 6.0K
09:33 46.17 46.17 46.16 46.16 1.2K
09:34 46.19 46.19 46.19 46.19 0.7K
09:35 46.20 46.22 46.19 46.19 3.4K
09:36 46.24 46.24 46.21 46.21 4.1K
09:37 46.21 46.24 46.20 46.22 9.1K
09:38 46.30 46.30 46.28 46.28 1.0K
09:39 46.30 46.33 46.30 46.32 1.3K
09:40 46.30 46.30 46.25 46.25 4.7K
09:41 46.20 46.21 46.18 46.18 3.1K
09:42 46.15 46.15 46.12 46.12 3.9K
09:43 46.14 46.16 46.14 46.16 0.5K
09:44 46.18 46.18 46.18 46.18 1.2K
09:45 46.14 46.16 46.14 46.16 3.1K
09:46 46.17 46.17 46.15 46.16 1.1K
09:47 46.11 46.11 46.11 46.11 5.0K
09:48 46.06 46.06 46.06 46.06 0.2K
09:49 46.05 46.05 46.01 46.02 16.1K
09:50 46.02 46.02 45.99 46.00 5.7K
09:52 46.02 46.04 46.02 46.02 2.8K
09:53 45.99 45.99 45.99 45.99 24.8K
09:54 45.97 45.97 45.97 45.97 6.6K
09:55 45.97 45.99 45.97 45.99 4.6K
09:56 46.00 46.00 46.00 46.00 1.4K
09:57 46.00 46.00 45.99 45.99 11.3K
09:58 45.97 45.97 45.97 45.97 0.1K
09:59 45.97 46.05 45.97 46.05 1.3K
10:00 45.95 45.97 45.92 45.93 9.4K
10:01 45.95 45.99 45.95 45.99 3.7K
10:02 46.03 46.05 46.03 46.03 1.6K
10:03 46.06 46.06 46.06 46.06 0.7K
10:04 46.13 46.13 46.13 46.13 1.1K
10:06 46.06 46.06 46.06 46.06 2.6K
10:07 46.00 46.00 46.00 46.00 2.6K
10:08 46.12 46.12 46.12 46.12 2.7K
10:09 46.12 46.12 46.12 46.12 0.3K
10:11 46.07 46.07 46.07 46.07 0.1K
10:12 46.06 46.12 46.06 46.12 0.5K
10:14 46.13 46.13 46.13 46.13 0.9K
10:15 46.16 46.16 46.11 46.11 2.2K
10:16 46.11 46.15 46.11 46.13 1.3K
10:18 46.05 46.05 46.05 46.05 1.1K
10:19 46.16 46.16 46.16 46.16 0.5K
10:20 46.15 46.15 46.15 46.15 0.7K
10:21 46.21 46.21 46.20 46.20 2.6K
10:22 46.20 46.23 46.20 46.23 0.4K
10:23 46.24 46.24 46.24 46.24 0.8K
10:24 46.21 46.21 46.21 46.21 0.2K
10:25 46.24 46.24 46.24 46.24 0.4K
10:26 46.31 46.32 46.30 46.32 2.3K
10:27 46.31 46.31 46.31 46.31 0.5K
10:28 46.33 46.33 46.33 46.33 0.5K
10:29 46.31 46.31 46.31 46.31 2.6K
10:32 46.32 46.32 46.32 46.32 0.8K
10:33 46.34 46.35 46.34 46.34 3.0K
10:34 46.32 46.37 46.32 46.37 3.2K
10:35 46.38 46.39 46.38 46.39 0.8K
10:36 46.37 46.37 46.36 46.36 2.7K
10:37 46.37 46.37 46.37 46.37 0.4K
10:38 46.39 46.39 46.34 46.34 10.2K
10:39 46.31 46.31 46.30 46.30 1.7K
10:40 46.31 46.31 46.31 46.31 0.4K
10:42 46.28 46.28 46.28 46.28 0.2K
10:44 46.26 46.26 46.24 46.24 0.9K
10:45 46.25 46.25 46.24 46.24 0.6K
10:47 46.16 46.16 46.16 46.16 0.8K
10:48 46.15 46.15 46.15 46.15 0.2K
10:49 46.12 46.12 46.11 46.11 1.2K
10:50 46.10 46.10 46.09 46.09 0.5K
10:51 46.06 46.06 46.06 46.06 0.6K
10:54 46.07 46.07 46.07 46.07 1.1K
10:55 46.11 46.11 46.11 46.11 1.4K
10:56 46.14 46.14 46.12 46.12 1.0K
10:57 46.15 46.15 46.14 46.14 1.9K
10:58 46.15 46.15 46.13 46.13 0.4K
10:59 46.15 46.15 46.15 46.15 0.5K
11:00 46.13 46.15 46.13 46.15 1.2K
11:01 46.15 46.15 46.15 46.15 0.6K
11:02 46.09 46.10 46.09 46.10 2.3K
11:03 46.05 46.05 46.05 46.05 3.9K
11:04 46.07 46.07 46.07 46.07 0.2K
11:05 46.08 46.08 46.08 46.08 3.0K
11:06 46.05 46.07 46.05 46.07 7.4K
11:10 46.07 46.07 46.07 46.07 2.3K
11:11 46.07 46.10 46.07 46.10 0.5K
11:12 46.10 46.13 46.10 46.13 0.5K
11:14 46.18 46.19 46.18 46.19 5.0K
11:15 46.20 46.20 46.20 46.20 2.4K
11:23 46.24 46.25 46.24 46.25 0.9K
11:25 46.30 46.30 46.30 46.30 1.6K
11:26 46.34 46.34 46.34 46.34 1.5K
11:28 46.27 46.27 46.27 46.27 0.2K
11:29 46.24 46.24 46.24 46.24 0.6K
11:31 46.23 46.23 46.23 46.23 1.5K
11:32 46.26 46.26 46.26 46.26 0.2K
11:33 46.24 46.24 46.23 46.23 1.9K
11:34 46.20 46.20 46.20 46.20 1.5K
11:37 46.21 46.21 46.21 46.21 0.4K
11:39 46.24 46.24 46.21 46.21 4.4K
11:41 46.27 46.27 46.27 46.27 2.0K
11:42 46.27 46.28 46.27 46.28 1.4K
11:44 46.29 46.29 46.26 46.27 10.7K
11:45 46.26 46.26 46.26 46.26 1.3K
11:47 46.25 46.25 46.25 46.25 0.2K
11:48 46.24 46.24 46.24 46.24 1.5K
11:49 46.22 46.22 46.21 46.21 3.2K
11:50 46.25 46.25 46.25 46.25 2.6K
11:53 46.29 46.29 46.29 46.29 0.8K
11:54 46.28 46.28 46.28 46.28 3.7K
11:56 46.28 46.28 46.28 46.28 0.8K
11:57 46.25 46.25 46.25 46.25 1.7K
11:58 46.26 46.26 46.26 46.26 0.3K
11:59 46.27 46.27 46.27 46.27 2.8K
12:01 46.27 46.27 46.27 46.27 2.0K
12:02 46.24 46.24 46.23 46.23 2.0K
12:04 46.27 46.27 46.27 46.27 1.4K
12:06 46.28 46.28 46.28 46.28 2.1K
12:07 46.26 46.26 46.26 46.26 0.2K
12:08 46.25 46.25 46.25 46.25 1.1K
12:11 46.23 46.23 46.23 46.23 0.7K
12:13 46.19 46.19 46.19 46.19 3.0K
12:19 46.24 46.24 46.23 46.23 0.7K
12:21 46.21 46.21 46.21 46.21 0.2K
12:24 46.17 46.17 46.17 46.17 0.5K
12:25 46.17 46.17 46.17 46.17 1.1K
12:26 46.15 46.15 46.11 46.11 0.8K
12:28 46.11 46.14 46.11 46.13 2.2K
12:30 46.14 46.14 46.14 46.14 1.7K
12:31 46.10 46.10 46.10 46.10 0.5K
12:33 46.14 46.14 46.14 46.14 0.9K
12:34 46.13 46.13 46.13 46.13 2.7K
12:35 46.17 46.17 46.17 46.17 1.4K
12:37 46.19 46.19 46.19 46.19 0.5K
12:39 46.16 46.18 46.16 46.18 0.3K
12:40 46.18 46.19 46.17 46.17 1.4K
12:41 46.16 46.16 46.16 46.16 0.3K
12:43 46.17 46.17 46.17 46.17 1.7K
12:44 46.15 46.15 46.13 46.13 0.9K
12:45 46.16 46.17 46.15 46.16 11.5K
12:47 46.16 46.16 46.16 46.16 0.5K
12:48 46.19 46.19 46.16 46.16 2.3K
12:49 46.15 46.15 46.15 46.15 0.6K
12:50 46.13 46.13 46.13 46.13 1.0K
12:51 46.13 46.14 46.13 46.14 0.5K
12:52 46.15 46.15 46.15 46.15 0.6K
12:53 46.17 46.17 46.17 46.17 2.4K
12:54 46.21 46.21 46.21 46.21 0.5K
12:55 46.20 46.20 46.20 46.20 0.1K
12:56 46.24 46.24 46.24 46.24 1.2K
12:57 46.24 46.24 46.24 46.24 1.5K
12:58 46.23 46.23 46.23 46.23 0.4K
12:59 46.23 46.23 46.22 46.22 5.7K
13:01 46.21 46.21 46.21 46.21 2.4K
13:04 46.20 46.20 46.20 46.20 0.3K
13:08 46.21 46.21 46.21 46.21 0.3K
13:09 46.21 46.21 46.21 46.21 0.6K
13:13 46.16 46.16 46.15 46.15 1.6K
13:17 46.18 46.18 46.18 46.18 0.8K
13:19 46.26 46.28 46.26 46.28 1.9K
13:20 46.27 46.27 46.27 46.27 0.2K
13:21 46.26 46.27 46.26 46.27 2.7K
13:22 46.25 46.25 46.25 46.25 0.2K
13:23 46.27 46.27 46.27 46.27 0.3K
13:25 46.31 46.32 46.31 46.32 2.8K
13:28 46.27 46.27 46.26 46.26 0.8K
13:29 46.28 46.28 46.26 46.28 1.2K
13:30 46.29 46.29 46.29 46.29 0.6K
13:31 46.25 46.25 46.25 46.25 0.3K
13:32 46.29 46.29 46.29 46.29 0.4K
13:34 46.24 46.24 46.24 46.24 2.6K
13:36 46.21 46.21 46.21 46.21 0.7K
13:37 46.22 46.22 46.22 46.22 0.2K
13:38 46.22 46.22 46.22 46.22 0.4K
13:39 46.21 46.24 46.21 46.22 1.6K
13:40 46.17 46.17 46.17 46.17 0.8K
13:42 46.17 46.17 46.17 46.17 0.7K
13:45 46.17 46.18 46.17 46.18 0.7K
13:46 46.17 46.17 46.17 46.17 0.2K
13:48 46.18 46.18 46.18 46.18 0.7K
13:49 46.19 46.19 46.19 46.19 0.3K
13:50 46.22 46.22 46.22 46.22 1.3K
13:51 46.21 46.21 46.21 46.21 0.1K
13:52 46.21 46.23 46.21 46.23 1.2K
13:53 46.20 46.22 46.20 46.22 0.7K
13:55 46.22 46.23 46.22 46.23 2.9K
13:58 46.26 46.27 46.26 46.27 0.6K
13:59 46.28 46.28 46.27 46.27 0.9K
14:00 46.27 46.28 46.27 46.28 0.7K
14:02 46.29 46.29 46.27 46.27 0.7K
14:03 46.26 46.26 46.26 46.26 0.6K
14:04 46.27 46.27 46.27 46.27 0.8K
14:09 46.29 46.29 46.29 46.29 1.1K
14:11 46.26 46.26 46.26 46.26 0.3K
14:13 46.26 46.26 46.26 46.26 0.7K
14:14 46.25 46.25 46.25 46.25 0.2K
14:15 46.27 46.27 46.27 46.26 0.1K
14:16 46.28 46.28 46.28 46.28 3.1K
14:20 46.28 46.28 46.28 46.28 0.3K
14:21 46.34 46.34 46.33 46.33 0.4K
14:23 46.36 46.36 46.36 46.36 0.7K
14:24 46.36 46.36 46.36 46.36 0.6K
14:28 46.39 46.39 46.39 46.39 0.2K
14:29 46.38 46.38 46.38 46.38 0.6K
14:32 46.32 46.32 46.32 46.32 0.2K
14:33 46.29 46.29 46.29 46.29 3.6K
14:34 46.27 46.27 46.27 46.27 0.4K
14:37 46.24 46.24 46.24 46.24 0.1K
14:39 46.22 46.22 46.22 46.22 0.9K
14:41 46.27 46.27 46.27 46.27 0.1K
14:42 46.26 46.26 46.26 46.26 0.2K
14:43 46.27 46.27 46.27 46.27 0.3K
14:45 46.25 46.25 46.25 46.25 1.3K
14:46 46.26 46.26 46.26 46.26 0.2K
14:48 46.20 46.20 46.20 46.20 0.2K
14:49 46.19 46.19 46.19 46.19 0.4K
14:51 46.20 46.20 46.20 46.20 0.4K
14:53 46.22 46.22 46.22 46.22 1.3K
14:54 46.22 46.22 46.22 46.22 0.4K
14:55 46.23 46.23 46.21 46.21 5.6K
14:56 46.23 46.23 46.23 46.23 2.4K
14:57 46.24 46.24 46.23 46.23 0.8K
14:59 46.24 46.24 46.24 46.24 0.8K
15:01 46.26 46.26 46.26 46.26 0.5K
15:02 46.28 46.30 46.28 46.29 10.9K
15:03 46.32 46.32 46.31 46.31 2.8K
15:04 46.31 46.31 46.31 46.31 0.4K
15:06 46.32 46.32 46.31 46.31 1.6K
15:09 46.28 46.28 46.28 46.28 1.1K
15:10 46.29 46.29 46.27 46.27 1.3K
15:12 46.23 46.23 46.21 46.21 1.2K
15:13 46.22 46.22 46.22 46.22 0.3K
15:14 46.21 46.22 46.21 46.22 0.3K
15:16 46.21 46.22 46.21 46.22 0.5K
15:18 46.21 46.23 46.21 46.23 2.3K
15:19 46.24 46.24 46.24 46.24 0.7K
15:21 46.25 46.27 46.25 46.26 8.0K
15:22 46.27 46.28 46.27 46.28 4.1K
15:23 46.27 46.27 46.27 46.27 1.6K
15:24 46.30 46.30 46.30 46.30 0.6K
15:25 46.29 46.31 46.29 46.31 2.0K
15:27 46.29 46.29 46.28 46.28 1.6K
15:30 46.26 46.26 46.25 46.25 1.2K
15:31 46.24 46.24 46.24 46.24 0.7K
15:32 46.22 46.22 46.22 46.22 0.7K
15:33 46.21 46.21 46.21 46.21 1.3K
15:34 46.21 46.21 46.20 46.20 1.4K
15:35 46.21 46.21 46.21 46.21 0.3K
15:37 46.22 46.22 46.22 46.22 0.1K
15:38 46.22 46.22 46.22 46.22 0.6K
15:39 46.21 46.21 46.20 46.20 4.4K
15:40 46.21 46.21 46.18 46.18 3.0K
15:41 46.16 46.16 46.16 46.16 11.2K
15:42 46.12 46.13 46.12 46.13 0.8K
15:44 46.14 46.15 46.14 46.15 0.3K
15:45 46.15 46.15 46.15 46.15 3.4K
15:47 46.16 46.16 46.16 46.16 2.6K
15:48 46.17 46.17 46.17 46.17 0.5K
15:49 46.19 46.19 46.19 46.19 0.2K
15:50 46.21 46.26 46.21 46.26 0.6K
15:51 46.26 46.26 46.26 46.26 2.4K
15:52 46.27 46.27 46.27 46.27 0.1K
15:53 46.27 46.27 46.27 46.27 1.9K
15:54 46.26 46.27 46.26 46.27 1.7K
15:56 46.28 46.28 46.28 46.28 1.0K
15:57 46.30 46.30 46.30 46.30 6.3K
15:58 46.29 46.30 46.29 46.30 0.4K
15:59 46.29 46.29 46.27 46.27 11.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음