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 46.06 46.07 46.06 46.07 35.9K
09:33 46.10 46.11 46.09 46.11 2.0K
09:34 46.09 46.11 46.08 46.09 3.8K
09:35 46.11 46.11 46.09 46.11 11.0K
09:36 46.13 46.16 46.13 46.16 2.3K
09:37 46.17 46.18 46.15 46.18 12.4K
09:38 46.20 46.20 46.16 46.16 6.1K
09:39 46.20 46.23 46.20 46.21 3.1K
09:40 46.25 46.29 46.25 46.29 2.9K
09:41 46.28 46.30 46.27 46.29 7.1K
09:42 46.31 46.32 46.31 46.32 2.7K
09:43 46.31 46.31 46.27 46.29 10.6K
09:44 46.28 46.29 46.28 46.29 0.8K
09:45 46.31 46.35 46.31 46.34 12.4K
09:46 46.35 46.35 46.33 46.33 5.5K
09:47 46.30 46.30 46.23 46.23 2.0K
09:48 46.22 46.23 46.22 46.23 0.7K
09:49 46.27 46.29 46.27 46.29 2.8K
09:50 46.30 46.36 46.28 46.28 9.3K
09:52 46.24 46.24 46.21 46.21 0.7K
09:53 46.22 46.24 46.22 46.24 2.4K
09:54 46.21 46.21 46.21 46.21 0.3K
09:55 46.20 46.20 46.20 46.19 1.3K
09:57 46.13 46.14 46.13 46.14 1.0K
09:59 46.14 46.14 46.14 46.14 0.4K
10:00 46.16 46.16 46.15 46.15 1.5K
10:01 46.17 46.17 46.17 46.17 0.5K
10:02 46.16 46.16 46.16 46.16 0.3K
10:03 46.13 46.13 46.13 46.13 0.4K
10:04 46.23 46.23 46.23 46.23 0.7K
10:06 46.25 46.25 46.24 46.25 2.0K
10:07 46.19 46.19 46.19 46.19 2.8K
10:08 46.20 46.20 46.20 46.20 0.5K
10:09 46.23 46.23 46.23 46.23 1.1K
10:10 46.27 46.27 46.27 46.27 0.3K
10:11 46.27 46.27 46.20 46.20 7.9K
10:12 46.22 46.22 46.22 46.22 1.1K
10:13 46.20 46.23 46.20 46.23 3.9K
10:14 46.24 46.24 46.24 46.24 0.7K
10:15 46.27 46.29 46.27 46.29 1.9K
10:16 46.26 46.27 46.25 46.25 5.0K
10:17 46.29 46.32 46.29 46.32 3.1K
10:18 46.33 46.33 46.33 46.33 2.1K
10:19 46.33 46.33 46.31 46.31 15.0K
10:20 46.30 46.30 46.29 46.29 1.3K
10:21 46.30 46.30 46.30 46.30 2.5K
10:22 46.34 46.34 46.34 46.34 0.9K
10:23 46.31 46.32 46.31 46.32 7.6K
10:24 46.34 46.34 46.34 46.34 2.9K
10:25 46.34 46.34 46.32 46.33 5.2K
10:26 46.32 46.32 46.32 46.32 4.3K
10:27 46.35 46.35 46.35 46.35 6.3K
10:28 46.36 46.36 46.36 46.36 0.2K
10:29 46.36 46.37 46.36 46.37 8.1K
10:30 46.38 46.38 46.38 46.38 1.0K
10:32 46.35 46.35 46.29 46.29 13.5K
10:34 46.32 46.32 46.32 46.32 0.4K
10:35 46.34 46.34 46.31 46.31 4.0K
10:36 46.35 46.35 46.33 46.33 5.7K
10:37 46.34 46.34 46.33 46.33 3.3K
10:38 46.35 46.35 46.33 46.33 7.2K
10:39 46.34 46.36 46.34 46.36 8.1K
10:40 46.39 46.39 46.39 46.39 1.9K
10:41 46.47 46.47 46.47 46.47 0.5K
10:42 46.44 46.46 46.44 46.44 6.8K
10:43 46.45 46.47 46.45 46.47 2.2K
10:44 46.48 46.48 46.47 46.48 6.9K
10:45 46.50 46.50 46.48 46.48 3.8K
10:46 46.44 46.44 46.44 46.44 0.5K
10:47 46.44 46.44 46.44 46.44 0.9K
10:48 46.44 46.48 46.43 46.48 2.4K
10:49 46.46 46.49 46.46 46.49 0.6K
10:50 46.49 46.49 46.49 46.49 2.3K
10:52 46.48 46.48 46.47 46.47 0.6K
10:53 46.48 46.49 46.48 46.48 25.1K
10:54 46.48 46.48 46.48 46.48 5.5K
10:55 46.47 46.47 46.45 46.45 4.1K
10:56 46.45 46.47 46.45 46.47 3.6K
10:57 46.49 46.49 46.48 46.48 3.7K
10:58 46.48 46.50 46.48 46.50 1.5K
10:59 46.50 46.50 46.49 46.49 6.6K
11:00 46.50 46.50 46.50 46.50 2.7K
11:01 46.48 46.48 46.47 46.47 2.2K
11:02 46.49 46.49 46.49 46.49 0.3K
11:03 46.50 46.50 46.50 46.50 1.5K
11:04 46.52 46.53 46.52 46.53 1.1K
11:06 46.49 46.52 46.49 46.52 4.9K
11:07 46.54 46.55 46.54 46.54 2.3K
11:08 46.48 46.48 46.48 46.48 0.2K
11:09 46.44 46.45 46.44 46.44 1.1K
11:10 46.45 46.48 46.45 46.48 3.8K
11:11 46.50 46.50 46.50 46.50 0.5K
11:12 46.50 46.50 46.50 46.50 6.4K
11:13 46.51 46.51 46.51 46.51 2.2K
11:15 46.69 46.69 46.67 46.67 2.4K
11:16 46.72 46.72 46.70 46.70 2.2K
11:17 46.69 46.69 46.69 46.69 1.9K
11:18 46.58 46.58 46.55 46.56 0.9K
11:19 46.57 46.59 46.57 46.59 1.4K
11:20 46.54 46.54 46.54 46.54 0.4K
11:21 46.52 46.54 46.52 46.52 1.2K
11:22 46.58 46.59 46.58 46.59 0.6K
11:23 46.56 46.56 46.56 46.56 0.4K
11:24 46.55 46.55 46.55 46.55 0.2K
11:25 46.56 46.56 46.56 46.56 3.2K
11:27 46.50 46.51 46.49 46.49 0.7K
11:28 46.48 46.48 46.48 46.48 0.5K
11:29 46.51 46.51 46.51 46.51 0.3K
11:30 46.53 46.53 46.53 46.53 5.9K
11:31 46.54 46.54 46.54 46.54 0.9K
11:32 46.55 46.55 46.55 46.55 0.2K
11:33 46.57 46.57 46.56 46.56 5.3K
11:34 46.55 46.55 46.55 46.55 4.5K
11:35 46.56 46.56 46.56 46.56 1.2K
11:36 46.54 46.54 46.52 46.52 1.2K
11:37 46.47 46.47 46.47 46.47 1.2K
11:38 46.49 46.49 46.48 46.49 0.5K
11:39 46.51 46.51 46.44 46.45 12.4K
11:40 46.45 46.47 46.45 46.46 9.2K
11:41 46.43 46.43 46.43 46.43 3.0K
11:43 46.43 46.43 46.43 46.43 0.4K
11:44 46.45 46.45 46.45 46.45 0.2K
11:45 46.50 46.50 46.50 46.50 0.4K
11:46 46.51 46.51 46.49 46.49 2.2K
11:47 46.51 46.52 46.51 46.52 1.7K
11:48 46.53 46.53 46.52 46.52 0.9K
11:49 46.56 46.56 46.56 46.56 0.6K
11:50 46.58 46.58 46.57 46.57 2.1K
11:51 46.59 46.59 46.59 46.59 0.5K
11:52 46.55 46.56 46.55 46.56 4.0K
11:55 46.61 46.61 46.61 46.61 0.6K
11:56 46.60 46.60 46.57 46.56 2.4K
11:57 46.57 46.57 46.55 46.56 2.6K
11:58 46.60 46.60 46.60 46.60 1.0K
12:00 46.62 46.63 46.62 46.62 7.1K
12:02 46.61 46.61 46.61 46.61 0.8K
12:03 46.62 46.62 46.60 46.60 2.0K
12:04 46.61 46.61 46.61 46.61 5.7K
12:05 46.61 46.62 46.61 46.62 10.3K
12:06 46.60 46.60 46.59 46.59 3.5K
12:07 46.58 46.58 46.58 46.58 0.5K
12:08 46.59 46.59 46.59 46.59 0.4K
12:09 46.60 46.60 46.60 46.60 0.3K
12:10 46.59 46.59 46.59 46.59 0.5K
12:11 46.61 46.61 46.61 46.61 0.4K
12:12 46.61 46.62 46.61 46.62 0.9K
12:13 46.61 46.61 46.61 46.61 1.1K
12:14 46.61 46.61 46.61 46.61 3.2K
12:15 46.60 46.60 46.60 46.60 0.6K
12:16 46.62 46.62 46.62 46.62 1.1K
12:17 46.61 46.62 46.61 46.62 1.6K
12:18 46.62 46.62 46.62 46.62 1.9K
12:20 46.63 46.67 46.63 46.67 4.1K
12:23 46.70 46.72 46.70 46.72 1.7K
12:24 46.69 46.69 46.68 46.68 3.6K
12:26 46.71 46.71 46.71 46.71 3.0K
12:27 46.72 46.73 46.68 46.68 4.9K
12:28 46.67 46.67 46.67 46.67 2.2K
12:29 46.63 46.63 46.63 46.62 0.2K
12:30 46.62 46.62 46.61 46.61 2.0K
12:31 46.59 46.60 46.57 46.57 8.3K
12:32 46.58 46.58 46.58 46.58 0.6K
12:33 46.55 46.55 46.55 46.55 0.6K
12:34 46.59 46.59 46.59 46.58 1.1K
12:37 46.59 46.59 46.59 46.59 0.1K
12:38 46.58 46.60 46.58 46.60 0.9K
12:39 46.59 46.59 46.59 46.59 0.1K
12:40 46.56 46.56 46.56 46.56 0.9K
12:41 46.54 46.54 46.54 46.54 1.2K
12:42 46.53 46.54 46.53 46.54 1.5K
12:43 46.54 46.54 46.52 46.52 5.7K
12:46 46.57 46.57 46.57 46.57 0.4K
12:47 46.56 46.56 46.55 46.55 7.2K
12:48 46.59 46.59 46.59 46.59 0.7K
12:49 46.61 46.61 46.61 46.61 2.8K
12:51 46.59 46.59 46.59 46.59 0.6K
12:52 46.57 46.57 46.55 46.55 0.4K
12:53 46.55 46.55 46.54 46.54 2.6K
12:54 46.52 46.52 46.52 46.52 0.9K
12:55 46.48 46.48 46.46 46.46 2.0K
12:56 46.47 46.48 46.45 46.48 2.5K
12:57 46.49 46.49 46.49 46.49 0.2K
12:58 46.47 46.47 46.47 46.47 0.9K
12:59 46.48 46.48 46.48 46.48 0.5K
13:00 46.50 46.50 46.50 46.50 4.5K
13:01 46.51 46.51 46.51 46.51 1.4K
13:02 46.49 46.49 46.49 46.49 0.9K
13:03 46.48 46.48 46.48 46.48 13.7K
13:04 46.49 46.49 46.49 46.49 1.0K
13:07 46.40 46.40 46.40 46.40 1.0K
13:09 46.36 46.36 46.36 46.36 1.0K
13:11 46.35 46.35 46.35 46.35 0.4K
13:13 46.40 46.40 46.38 46.38 0.7K
13:14 46.39 46.39 46.39 46.39 0.3K
13:15 46.37 46.37 46.37 46.37 0.8K
13:18 46.42 46.42 46.42 46.42 0.5K
13:19 46.42 46.42 46.42 46.42 0.8K
13:23 46.44 46.44 46.44 46.44 0.4K
13:24 46.45 46.45 46.45 46.45 0.7K
13:25 46.38 46.38 46.38 46.38 0.4K
13:29 46.35 46.35 46.35 46.35 0.3K
13:30 46.35 46.35 46.35 46.35 1.0K
13:32 46.34 46.34 46.33 46.33 0.8K
13:34 46.34 46.34 46.34 46.34 2.3K
13:36 46.40 46.40 46.40 46.40 1.6K
13:39 46.42 46.42 46.42 46.42 0.3K
13:41 46.42 46.42 46.40 46.40 0.9K
13:42 46.42 46.42 46.39 46.39 2.2K
13:43 46.40 46.40 46.39 46.38 1.2K
13:44 46.37 46.37 46.37 46.37 1.8K
13:47 46.41 46.41 46.39 46.39 0.3K
13:49 46.40 46.40 46.40 46.40 0.9K
13:50 46.42 46.42 46.42 46.42 3.2K
13:52 46.39 46.39 46.39 46.39 0.4K
13:53 46.39 46.40 46.39 46.40 2.7K
13:58 46.52 46.52 46.52 46.52 0.4K
13:59 46.54 46.54 46.54 46.54 0.2K
14:00 46.55 46.55 46.55 46.55 2.8K
14:02 46.55 46.55 46.55 46.55 0.9K
14:03 46.54 46.54 46.54 46.54 0.2K
14:04 46.52 46.52 46.52 46.52 0.5K
14:05 46.51 46.51 46.51 46.51 0.3K
14:06 46.51 46.51 46.51 46.51 0.8K
14:09 46.49 46.49 46.48 46.48 1.0K
14:10 46.48 46.48 46.46 46.47 0.6K
14:11 46.45 46.45 46.45 46.44 0.3K
14:12 46.45 46.45 46.45 46.45 6.5K
14:13 46.44 46.44 46.44 46.44 0.6K
14:14 46.42 46.42 46.41 46.41 2.0K
14:15 46.41 46.41 46.41 46.41 0.1K
14:16 46.41 46.41 46.41 46.40 0.1K
14:17 46.40 46.40 46.40 46.40 1.7K
14:20 46.40 46.40 46.39 46.39 0.6K
14:22 46.35 46.35 46.35 46.35 0.2K
14:23 46.34 46.34 46.34 46.34 1.1K
14:26 46.33 46.33 46.33 46.33 21.7K
14:27 46.33 46.33 46.33 46.33 1.2K
14:29 46.34 46.34 46.34 46.34 4.1K
14:30 46.38 46.38 46.37 46.38 3.0K
14:31 46.35 46.35 46.35 46.35 0.4K
14:33 46.43 46.43 46.43 46.43 0.7K
14:34 46.41 46.41 46.41 46.41 0.5K
14:35 46.43 46.45 46.43 46.45 0.6K
14:37 46.46 46.46 46.45 46.45 0.5K
14:38 46.45 46.45 46.45 46.45 0.7K
14:39 46.44 46.44 46.44 46.44 7.0K
14:41 46.40 46.40 46.40 46.40 1.7K
14:42 46.38 46.38 46.38 46.38 0.3K
14:43 46.38 46.38 46.38 46.38 0.2K
14:44 46.40 46.40 46.40 46.40 2.2K
14:45 46.41 46.41 46.41 46.41 1.3K
14:46 46.41 46.41 46.41 46.41 0.2K
14:48 46.43 46.43 46.43 46.43 0.8K
14:49 46.37 46.37 46.37 46.37 0.2K
14:50 46.38 46.38 46.38 46.38 0.3K
14:51 46.35 46.35 46.35 46.35 0.6K
14:53 46.36 46.36 46.36 46.36 0.6K
14:55 46.35 46.35 46.35 46.35 0.2K
14:57 46.35 46.35 46.34 46.34 2.5K
14:59 46.34 46.34 46.34 46.34 0.4K
15:00 46.36 46.36 46.36 46.36 0.7K
15:01 46.36 46.37 46.35 46.35 6.4K
15:03 46.35 46.35 46.35 46.35 2.2K
15:06 46.36 46.36 46.36 46.36 0.2K
15:07 46.35 46.35 46.35 46.35 0.4K
15:09 46.34 46.34 46.34 46.34 2.2K
15:11 46.32 46.32 46.32 46.32 0.4K
15:12 46.34 46.34 46.34 46.34 5.1K
15:16 46.37 46.37 46.37 46.37 0.9K
15:18 46.32 46.32 46.32 46.32 0.8K
15:19 46.32 46.32 46.32 46.32 0.7K
15:22 46.30 46.30 46.30 46.30 1.2K
15:23 46.27 46.27 46.26 46.26 0.7K
15:24 46.30 46.30 46.30 46.30 1.9K
15:25 46.30 46.30 46.30 46.30 2.1K
15:26 46.28 46.28 46.27 46.27 0.7K
15:27 46.27 46.27 46.27 46.27 1.4K
15:29 46.23 46.23 46.23 46.23 5.5K
15:30 46.26 46.26 46.26 46.26 1.5K
15:31 46.23 46.25 46.23 46.25 0.9K
15:33 46.25 46.25 46.24 46.24 0.8K
15:34 46.25 46.26 46.24 46.24 2.2K
15:36 46.26 46.26 46.26 46.26 0.3K
15:38 46.24 46.24 46.24 46.24 0.5K
15:39 46.22 46.22 46.21 46.20 2.7K
15:42 46.20 46.20 46.20 46.20 0.9K
15:44 46.21 46.22 46.21 46.22 2.9K
15:46 46.22 46.22 46.22 46.22 0.6K
15:47 46.22 46.22 46.22 46.22 0.3K
15:48 46.22 46.22 46.22 46.22 0.6K
15:49 46.17 46.17 46.17 46.17 0.5K
15:50 46.19 46.19 46.19 46.19 0.7K
15:52 46.16 46.16 46.16 46.16 0.3K
15:53 46.15 46.15 46.14 46.14 1.9K
15:54 46.19 46.21 46.19 46.20 3.2K
15:55 46.20 46.20 46.20 46.20 1.4K
15:56 46.16 46.16 46.16 46.16 1.0K
15:57 46.16 46.17 46.15 46.17 1.3K
15:58 46.17 46.19 46.17 46.19 0.3K
15:59 46.19 46.23 46.19 46.19 19.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음