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 53.95 53.96 53.90 53.91 100.9K
09:31 53.92 53.94 53.89 53.94 10.7K
09:32 53.92 53.94 53.91 53.91 7.2K
09:33 53.88 53.88 53.84 53.85 18.2K
09:34 53.84 53.84 53.75 53.76 5.1K
09:35 53.75 53.75 53.69 53.70 6.3K
09:36 53.69 53.75 53.69 53.75 13.3K
09:37 53.74 53.89 53.74 53.89 5.4K
09:38 53.89 53.89 53.82 53.84 2.9K
09:39 53.86 53.87 53.83 53.86 6.5K
09:40 53.88 53.90 53.84 53.87 6.8K
09:41 53.87 53.89 53.87 53.87 6.9K
09:42 53.89 53.98 53.89 53.93 13.9K
09:43 53.87 53.95 53.86 53.95 7.0K
09:44 53.99 54.00 53.96 53.98 54.4K
09:45 53.98 54.05 53.96 54.05 5.7K
09:46 54.09 54.09 54.04 54.05 1.3K
09:47 54.04 54.04 54.00 54.02 4.6K
09:48 54.03 54.03 54.03 54.03 0.5K
09:49 54.08 54.08 54.06 54.06 1.6K
09:50 54.06 54.07 54.01 54.04 9.6K
09:51 54.05 54.05 54.04 54.04 1.3K
09:52 54.07 54.08 54.05 54.08 3.0K
09:53 54.08 54.10 54.08 54.09 4.1K
09:54 54.08 54.12 54.08 54.12 3.3K
09:55 54.11 54.11 54.07 54.07 4.6K
09:56 54.05 54.06 53.94 53.96 18.0K
09:57 53.95 53.95 53.91 53.91 3.9K
09:58 53.90 53.90 53.89 53.89 3.7K
09:59 53.91 53.93 53.91 53.93 3.5K
10:00 53.98 53.98 53.91 53.92 3.5K
10:01 53.90 53.97 53.89 53.95 4.7K
10:02 53.94 53.99 53.94 53.99 2.0K
10:03 53.98 54.04 53.98 54.04 3.2K
10:04 54.01 54.01 53.98 53.98 1.9K
10:05 54.00 54.02 54.00 54.01 2.5K
10:06 54.00 54.00 53.95 53.95 3.7K
10:07 53.93 53.96 53.93 53.96 0.5K
10:08 53.96 53.99 53.91 53.91 7.2K
10:09 53.94 53.94 53.92 53.93 4.2K
10:10 53.93 53.93 53.86 53.86 3.9K
10:11 53.89 53.96 53.88 53.96 13.5K
10:12 53.96 53.97 53.93 53.93 1.0K
10:13 53.89 53.98 53.89 53.98 7.2K
10:14 54.01 54.01 53.98 53.98 3.0K
10:15 53.99 53.99 53.96 53.96 1.6K
10:16 53.97 54.01 53.96 54.01 4.2K
10:17 54.01 54.02 54.01 54.01 10.8K
10:18 54.02 54.03 54.02 54.03 1.2K
10:19 54.06 54.06 54.01 54.01 1.2K
10:20 54.00 54.00 53.93 53.93 6.8K
10:21 53.94 53.94 53.93 53.93 6.2K
10:22 53.89 53.89 53.86 53.87 8.8K
10:23 53.82 53.87 53.82 53.87 2.9K
10:24 53.83 53.84 53.81 53.81 2.1K
10:25 53.79 53.79 53.74 53.74 2.5K
10:26 53.73 53.78 53.73 53.78 1.1K
10:27 53.76 53.76 53.70 53.73 4.8K
10:28 53.71 53.78 53.71 53.78 3.6K
10:29 53.78 53.85 53.78 53.85 1.3K
10:30 53.78 53.79 53.77 53.77 2.1K
10:31 53.79 53.79 53.70 53.70 4.2K
10:32 53.65 53.65 53.65 53.65 1.4K
10:33 53.66 53.66 53.58 53.58 2.4K
10:34 53.60 53.61 53.60 53.61 1.0K
10:35 53.65 53.69 53.65 53.69 7.4K
10:36 53.64 53.64 53.62 53.62 30.0K
10:37 53.63 53.64 53.63 53.63 2.5K
10:38 53.59 53.61 53.59 53.59 8.6K
10:39 53.55 53.55 53.55 53.55 1.9K
10:40 53.60 53.60 53.59 53.59 1.7K
10:41 53.54 53.56 53.54 53.54 7.5K
10:42 53.54 53.54 53.54 53.54 2.2K
10:43 53.54 53.54 53.54 53.54 4.1K
10:44 53.53 53.58 53.50 53.58 4.5K
10:45 53.57 53.57 53.54 53.55 7.4K
10:46 53.56 53.56 53.53 53.56 11.3K
10:47 53.55 53.55 53.51 53.53 3.6K
10:48 53.54 53.55 53.53 53.53 10.8K
10:49 53.50 53.50 53.46 53.46 5.3K
10:50 53.46 53.51 53.46 53.50 3.6K
10:51 53.52 53.60 53.52 53.60 8.6K
10:52 53.55 53.58 53.55 53.58 5.7K
10:53 53.58 53.58 53.58 53.58 3.8K
10:54 53.58 53.58 53.58 53.58 0.7K
10:55 53.64 53.68 53.64 53.68 3.3K
10:56 53.69 53.69 53.68 53.68 3.9K
10:57 53.67 53.69 53.67 53.69 0.8K
10:58 53.69 53.71 53.68 53.70 7.4K
10:59 53.70 53.72 53.70 53.72 8.4K
11:01 53.71 53.71 53.70 53.70 2.1K
11:02 53.68 53.68 53.67 53.67 3.0K
11:03 53.62 53.62 53.60 53.60 4.7K
11:04 53.60 53.61 53.58 53.59 6.2K
11:05 53.59 53.59 53.57 53.57 0.8K
11:06 53.55 53.55 53.51 53.51 2.2K
11:07 53.51 53.53 53.51 53.51 6.2K
11:08 53.50 53.52 53.46 53.46 1.4K
11:09 53.46 53.46 53.42 53.42 4.6K
11:10 53.42 53.42 53.40 53.42 2.6K
11:11 53.48 53.49 53.48 53.49 0.4K
11:12 53.48 53.51 53.48 53.51 2.9K
11:13 53.52 53.52 53.51 53.51 1.3K
11:14 53.50 53.50 53.50 53.49 1.0K
11:15 53.52 53.52 53.43 53.43 14.0K
11:17 53.44 53.44 53.42 53.42 6.6K
11:18 53.42 53.42 53.39 53.39 1.5K
11:19 53.42 53.43 53.39 53.39 1.3K
11:20 53.41 53.42 53.41 53.42 0.9K
11:21 53.37 53.37 53.36 53.36 3.0K
11:22 53.37 53.37 53.37 53.37 0.9K
11:23 53.39 53.39 53.36 53.36 1.3K
11:25 53.34 53.34 53.34 53.34 1.5K
11:26 53.33 53.33 53.33 53.33 1.0K
11:27 53.33 53.35 53.33 53.35 1.1K
11:28 53.35 53.35 53.35 53.35 0.3K
11:29 53.35 53.37 53.34 53.34 1.6K
11:30 53.35 53.35 53.33 53.33 1.2K
11:31 53.34 53.34 53.31 53.31 2.0K
11:32 53.28 53.28 53.28 53.27 1.5K
11:33 53.26 53.28 53.26 53.28 1.3K
11:35 53.23 53.23 53.23 53.23 0.8K
11:36 53.26 53.31 53.26 53.31 1.0K
11:37 53.28 53.28 53.27 53.27 0.8K
11:38 53.27 53.28 53.27 53.28 2.4K
11:39 53.22 53.22 53.22 53.22 1.6K
11:41 53.31 53.31 53.25 53.26 1.4K
11:42 53.25 53.26 53.25 53.26 3.0K
11:43 53.23 53.27 53.23 53.27 0.5K
11:44 53.24 53.24 53.24 53.24 3.3K
11:46 53.19 53.21 53.19 53.21 0.7K
11:47 53.20 53.20 53.20 53.20 0.8K
11:48 53.11 53.11 53.09 53.09 1.4K
11:49 53.05 53.07 53.05 53.07 1.5K
11:50 53.06 53.08 53.06 53.08 7.7K
11:51 53.06 53.06 53.06 53.06 0.9K
11:52 53.03 53.03 53.00 53.00 7.4K
11:53 53.07 53.08 53.03 53.04 2.1K
11:54 53.03 53.04 53.02 53.02 5.6K
11:55 53.04 53.04 53.01 53.01 0.8K
11:56 53.06 53.06 53.06 53.06 1.2K
11:57 53.10 53.10 53.10 53.10 1.3K
11:58 53.10 53.11 53.10 53.11 0.2K
11:59 53.09 53.11 53.09 53.11 1.8K
12:00 53.09 53.09 53.08 53.09 6.0K
12:01 53.10 53.10 53.10 53.10 0.6K
12:02 53.09 53.09 53.09 53.09 1.1K
12:03 53.10 53.11 53.10 53.11 1.2K
12:04 53.12 53.12 53.10 53.10 3.0K
12:05 53.05 53.09 53.05 53.05 0.8K
12:06 53.07 53.07 53.07 53.07 8.2K
12:07 53.07 53.08 53.07 53.08 0.8K
12:08 53.07 53.07 53.04 53.04 2.0K
12:09 53.03 53.03 53.02 53.02 6.1K
12:10 53.00 53.00 52.99 52.99 0.7K
12:11 52.98 52.98 52.95 52.94 1.8K
12:12 52.94 52.94 52.94 52.94 0.4K
12:13 52.95 52.98 52.95 52.97 5.8K
12:14 52.89 52.89 52.89 52.89 1.2K
12:15 52.91 52.92 52.85 52.85 22.3K
12:16 52.87 52.87 52.82 52.83 59.0K
12:17 52.83 52.83 52.83 52.83 0.6K
12:18 52.87 52.87 52.87 52.87 1.4K
12:19 52.89 52.89 52.89 52.89 4.4K
12:20 52.87 52.87 52.87 52.87 1.6K
12:21 52.91 52.93 52.91 52.93 17.3K
12:22 52.93 52.93 52.92 52.93 7.1K
12:23 52.96 53.02 52.96 53.02 1.0K
12:24 53.04 53.07 53.04 53.07 3.9K
12:25 53.07 53.09 53.07 53.08 1.6K
12:26 53.11 53.11 53.11 53.11 1.7K
12:27 53.10 53.12 53.07 53.12 11.0K
12:28 53.15 53.17 53.15 53.17 11.8K
12:30 53.20 53.20 53.14 53.14 1.8K
12:31 53.13 53.13 53.10 53.10 6.2K
12:32 53.16 53.16 53.15 53.15 2.0K
12:33 53.16 53.16 53.15 53.15 3.1K
12:34 53.13 53.13 53.12 53.12 1.4K
12:36 53.13 53.13 53.11 53.12 4.1K
12:37 53.13 53.13 53.13 53.13 10.6K
12:39 53.14 53.14 53.14 53.14 0.6K
12:40 53.13 53.14 53.13 53.14 1.5K
12:41 53.16 53.16 53.16 53.16 1.2K
12:42 53.14 53.14 53.12 53.13 1.3K
12:43 53.10 53.11 53.10 53.10 1.6K
12:44 53.12 53.12 53.12 53.12 1.3K
12:45 53.10 53.10 53.10 53.10 0.8K
12:46 53.06 53.12 53.06 53.11 2.3K
12:47 53.17 53.17 53.17 53.17 0.6K
12:48 53.17 53.18 53.17 53.18 1.7K
12:49 53.18 53.18 53.18 53.18 1.7K
12:51 53.21 53.21 53.20 53.22 1.8K
12:52 53.22 53.25 53.22 53.25 3.3K
12:53 53.27 53.27 53.27 53.27 1.1K
12:56 53.29 53.32 53.29 53.32 1.8K
12:57 53.32 53.32 53.32 53.32 0.3K
12:58 53.31 53.32 53.30 53.32 2.9K
12:59 53.30 53.33 53.30 53.33 0.4K
13:00 53.31 53.33 53.31 53.31 1.3K
13:01 53.30 53.30 53.29 53.29 1.6K
13:02 53.32 53.32 53.32 53.32 4.4K
13:05 53.36 53.36 53.35 53.35 3.6K
13:06 53.36 53.36 53.36 53.36 0.8K
13:07 53.37 53.41 53.37 53.40 15.6K
13:08 53.41 53.41 53.41 53.41 1.7K
13:09 53.42 53.42 53.42 53.42 2.2K
13:10 53.38 53.40 53.37 53.40 1.5K
13:11 53.39 53.41 53.39 53.41 1.5K
13:12 53.40 53.40 53.40 53.40 2.6K
13:13 53.41 53.41 53.41 53.41 0.8K
13:14 53.41 53.41 53.41 53.41 1.8K
13:15 53.41 53.41 53.41 53.41 0.7K
13:16 53.37 53.37 53.36 53.36 0.3K
13:17 53.36 53.36 53.36 53.36 1.7K
13:18 53.38 53.40 53.38 53.38 1.0K
13:19 53.36 53.36 53.36 53.36 3.4K
13:20 53.30 53.31 53.30 53.31 1.0K
13:21 53.29 53.29 53.28 53.28 4.7K
13:22 53.25 53.25 53.25 53.25 0.7K
13:23 53.31 53.31 53.31 53.31 1.3K
13:24 53.31 53.31 53.29 53.29 5.0K
13:25 53.30 53.30 53.29 53.28 2.0K
13:26 53.24 53.24 53.24 53.24 0.5K
13:28 53.23 53.23 53.23 53.23 1.1K
13:29 53.25 53.25 53.25 53.25 4.1K
13:30 53.27 53.27 53.23 53.24 3.4K
13:31 53.26 53.28 53.26 53.28 0.7K
13:32 53.26 53.26 53.26 53.26 2.8K
13:33 53.26 53.26 53.26 53.26 0.4K
13:34 53.26 53.26 53.22 53.22 2.1K
13:35 53.17 53.19 53.17 53.19 6.6K
13:36 53.14 53.18 53.14 53.18 0.9K
13:37 53.18 53.18 53.18 53.18 0.4K
13:38 53.17 53.17 53.17 53.17 1.3K
13:39 53.17 53.17 53.13 53.13 1.2K
13:41 53.17 53.19 53.17 53.19 2.3K
13:43 53.16 53.16 53.16 53.15 0.8K
13:44 53.16 53.16 53.15 53.15 21.0K
13:45 53.19 53.19 53.17 53.17 2.3K
13:46 53.14 53.14 53.14 53.14 0.2K
13:47 53.15 53.16 53.15 53.15 3.6K
13:48 53.16 53.18 53.16 53.18 0.7K
13:49 53.16 53.16 53.16 53.16 0.4K
13:50 53.16 53.16 53.16 53.15 0.3K
13:51 53.13 53.13 53.13 53.13 4.8K
13:52 53.09 53.09 53.08 53.08 2.3K
13:53 53.13 53.13 53.13 53.13 0.7K
13:54 53.11 53.11 53.11 53.11 0.9K
13:55 53.13 53.13 53.13 53.13 1.9K
13:57 53.10 53.10 53.10 53.10 0.5K
13:58 53.11 53.11 53.11 53.10 0.5K
13:59 53.11 53.14 53.11 53.14 2.4K
14:00 53.17 53.19 53.17 53.19 1.0K
14:01 53.23 53.25 53.23 53.24 2.0K
14:02 53.21 53.21 53.18 53.18 1.1K
14:04 53.13 53.13 53.13 53.13 0.7K
14:05 53.11 53.11 53.10 53.10 0.5K
14:06 53.12 53.12 53.12 53.12 0.8K
14:07 53.14 53.16 53.14 53.14 1.9K
14:08 53.13 53.13 53.10 53.10 0.9K
14:09 53.10 53.10 53.09 53.09 2.8K
14:10 53.10 53.11 53.10 53.11 1.0K
14:11 53.12 53.12 53.12 53.12 1.9K
14:13 53.09 53.09 53.09 53.09 5.6K
14:14 53.12 53.12 53.11 53.11 10.2K
14:15 53.09 53.09 53.09 53.09 1.0K
14:16 53.12 53.12 53.12 53.12 0.3K
14:17 53.10 53.10 53.10 53.10 0.8K
14:18 53.12 53.15 53.12 53.15 3.3K
14:19 53.13 53.13 53.13 53.13 0.4K
14:20 53.13 53.13 53.12 53.12 17.2K
14:21 53.14 53.16 53.14 53.16 4.7K
14:22 53.19 53.20 53.19 53.19 0.5K
14:23 53.21 53.21 53.19 53.19 1.7K
14:24 53.23 53.24 53.23 53.24 3.2K
14:25 53.24 53.27 53.24 53.26 4.0K
14:26 53.27 53.28 53.27 53.28 0.6K
14:27 53.22 53.22 53.22 53.22 0.3K
14:28 53.23 53.24 53.22 53.24 2.8K
14:29 53.25 53.25 53.25 53.25 0.8K
14:30 53.24 53.24 53.24 53.24 2.1K
14:32 53.26 53.26 53.25 53.25 1.3K
14:33 53.25 53.25 53.25 53.25 0.4K
14:34 53.25 53.25 53.25 53.24 1.5K
14:35 53.24 53.24 53.20 53.20 2.1K
14:36 53.14 53.14 53.14 53.14 0.4K
14:37 53.13 53.16 53.13 53.15 2.1K
14:39 53.15 53.15 53.15 53.15 2.7K
14:40 53.15 53.15 53.14 53.15 1.1K
14:41 53.15 53.15 53.15 53.15 1.1K
14:42 53.15 53.15 53.15 53.15 0.6K
14:43 53.15 53.15 53.13 53.15 2.0K
14:44 53.15 53.16 53.14 53.14 4.2K
14:45 53.14 53.14 53.14 53.14 0.7K
14:46 53.10 53.10 53.10 53.10 0.8K
14:48 53.08 53.08 53.08 53.08 2.8K
14:49 53.04 53.08 53.04 53.08 8.3K
14:50 53.06 53.07 53.06 53.07 8.5K
14:52 53.03 53.03 53.03 53.03 8.6K
14:53 53.04 53.04 53.04 53.04 0.3K
14:54 53.04 53.05 53.04 53.05 1.1K
14:55 53.03 53.03 53.03 53.03 0.3K
14:56 53.03 53.03 53.03 53.03 1.2K
14:58 53.03 53.04 53.03 53.04 0.8K
14:59 53.03 53.04 53.03 53.03 1.0K
15:00 53.02 53.03 53.02 53.02 4.2K
15:01 53.07 53.07 53.07 53.07 6.2K
15:02 53.10 53.10 53.10 53.10 2.9K
15:03 53.10 53.10 53.10 53.10 0.8K
15:05 53.14 53.14 53.14 53.14 2.9K
15:06 53.19 53.19 53.19 53.19 3.0K
15:07 53.24 53.24 53.24 53.24 0.2K
15:08 53.20 53.21 53.20 53.20 1.7K
15:10 53.17 53.17 53.17 53.17 0.4K
15:11 53.18 53.18 53.16 53.17 5.0K
15:12 53.12 53.12 53.10 53.10 0.7K
15:13 53.11 53.11 53.11 53.11 0.3K
15:14 53.09 53.09 53.09 53.09 2.2K
15:15 53.10 53.10 53.08 53.08 0.7K
15:16 53.07 53.07 53.07 53.07 1.4K
15:17 53.08 53.09 53.08 53.09 0.6K
15:18 53.09 53.09 53.09 53.09 0.8K
15:19 53.09 53.09 53.06 53.06 1.8K
15:20 53.06 53.08 53.06 53.08 4.1K
15:21 53.06 53.07 53.06 53.06 2.4K
15:22 53.06 53.06 53.06 53.06 0.5K
15:23 53.06 53.06 53.03 53.03 11.4K
15:25 53.04 53.06 53.04 53.06 2.7K
15:26 53.10 53.11 53.09 53.09 1.3K
15:27 53.11 53.13 53.11 53.10 3.4K
15:28 53.10 53.10 53.10 53.10 2.1K
15:29 53.07 53.08 53.07 53.07 2.2K
15:30 53.08 53.08 53.08 53.08 4.6K
15:31 53.08 53.13 53.07 53.13 12.4K
15:32 53.14 53.21 53.14 53.21 4.3K
15:33 53.20 53.20 53.17 53.17 2.5K
15:34 53.17 53.19 53.17 53.19 0.6K
15:35 53.18 53.19 53.18 53.19 1.6K
15:36 53.17 53.18 53.14 53.14 4.4K
15:37 53.14 53.15 53.13 53.13 5.9K
15:38 53.10 53.12 53.10 53.11 3.4K
15:39 53.06 53.06 53.06 53.06 0.7K
15:40 53.06 53.07 53.03 53.03 12.5K
15:41 53.05 53.05 53.04 53.05 1.0K
15:42 53.04 53.05 53.04 53.05 10.7K
15:43 53.05 53.05 53.05 53.05 3.4K
15:44 53.05 53.08 53.04 53.08 7.9K
15:45 53.08 53.08 53.08 53.08 1.2K
15:46 53.05 53.05 53.04 53.05 5.4K
15:47 53.03 53.05 53.03 53.04 1.7K
15:48 53.05 53.05 53.04 53.04 0.9K
15:49 53.03 53.04 53.03 53.03 0.6K
15:50 53.03 53.06 53.03 53.05 7.1K
15:51 53.05 53.05 53.05 53.05 0.6K
15:52 53.11 53.13 53.11 53.13 9.9K
15:53 53.14 53.18 53.14 53.16 7.5K
15:54 53.20 53.20 53.19 53.20 3.8K
15:55 53.20 53.20 53.17 53.17 3.8K
15:56 53.14 53.14 53.12 53.12 2.1K
15:57 53.14 53.14 53.10 53.10 5.0K
15:58 53.10 53.11 53.09 53.11 5.0K
15:59 53.11 53.17 53.11 53.14 29.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음