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 52.16 52.23 52.16 52.19 96.2K
09:31 52.17 52.18 52.16 52.17 18.7K
09:32 52.13 52.15 52.11 52.11 25.4K
09:33 52.13 52.31 52.13 52.29 22.9K
09:34 52.26 52.33 52.26 52.33 13.2K
09:35 52.33 52.35 52.28 52.32 8.9K
09:36 52.30 52.35 52.30 52.32 6.7K
09:37 52.30 52.33 52.28 52.31 5.2K
09:38 52.33 52.33 52.26 52.26 6.3K
09:39 52.27 52.28 52.14 52.14 15.7K
09:40 52.15 52.26 52.15 52.26 10.5K
09:41 52.27 52.27 52.22 52.22 6.4K
09:42 52.27 52.32 52.27 52.32 5.0K
09:43 52.38 52.51 52.36 52.51 16.9K
09:44 52.47 52.48 52.44 52.44 5.7K
09:45 52.43 52.43 52.39 52.40 16.6K
09:46 52.39 52.39 52.28 52.30 10.0K
09:47 52.34 52.35 52.31 52.31 4.0K
09:48 52.42 52.42 52.40 52.40 3.4K
09:49 52.45 52.45 52.39 52.42 5.6K
09:50 52.41 52.49 52.41 52.48 15.1K
09:51 52.45 52.47 52.39 52.38 11.6K
09:52 52.38 52.40 52.33 52.33 5.6K
09:53 52.32 52.33 52.32 52.33 10.2K
09:54 52.33 52.33 52.32 52.33 61.4K
09:55 52.44 52.46 52.44 52.45 8.0K
09:56 52.47 52.47 52.43 52.43 2.7K
09:57 52.45 52.47 52.45 52.46 1.5K
09:58 52.45 52.45 52.39 52.39 8.0K
09:59 52.39 52.39 52.34 52.34 6.8K
10:00 52.41 52.41 52.35 52.35 13.5K
10:01 52.34 52.41 52.34 52.41 12.2K
10:02 52.43 52.43 52.40 52.41 2.5K
10:03 52.42 52.42 52.34 52.36 5.2K
10:04 52.35 52.35 52.34 52.34 6.4K
10:05 52.32 52.36 52.32 52.36 1.6K
10:06 52.37 52.44 52.37 52.44 5.5K
10:07 52.44 52.48 52.44 52.48 2.1K
10:08 52.47 52.50 52.45 52.50 5.1K
10:09 52.50 52.51 52.48 52.50 2.1K
10:10 52.50 52.50 52.44 52.44 6.5K
10:11 52.43 52.47 52.43 52.47 5.0K
10:12 52.44 52.49 52.44 52.49 4.5K
10:13 52.52 52.52 52.52 52.52 2.2K
10:14 52.52 52.52 52.49 52.49 0.7K
10:15 52.50 52.51 52.50 52.51 4.6K
10:16 52.46 52.46 52.45 52.45 0.8K
10:17 52.48 52.48 52.38 52.38 7.3K
10:18 52.35 52.35 52.30 52.30 3.8K
10:19 52.29 52.29 52.27 52.29 3.8K
10:20 52.30 52.30 52.30 52.30 0.5K
10:21 52.30 52.30 52.26 52.26 9.8K
10:22 52.25 52.27 52.25 52.25 10.2K
10:23 52.23 52.23 52.23 52.23 1.0K
10:24 52.23 52.24 52.21 52.21 5.1K
10:25 52.19 52.21 52.17 52.21 31.4K
10:26 52.20 52.20 52.16 52.16 16.8K
10:27 52.16 52.16 52.16 52.16 3.0K
10:29 52.14 52.14 52.13 52.13 4.2K
10:30 52.10 52.13 52.10 52.12 2.3K
10:31 52.15 52.15 52.00 52.00 18.3K
10:32 52.00 52.07 52.00 52.07 13.4K
10:33 52.04 52.04 52.00 52.00 7.8K
10:34 52.01 52.01 52.01 52.00 2.8K
10:35 52.01 52.02 51.93 51.93 21.8K
10:36 51.95 51.96 51.94 51.95 11.8K
10:37 51.92 51.92 51.89 51.89 10.6K
10:38 51.89 51.89 51.89 51.89 2.0K
10:39 51.89 51.89 51.88 51.89 5.1K
10:40 51.91 51.91 51.89 51.89 3.1K
10:41 51.89 51.90 51.87 51.88 7.3K
10:42 51.87 51.87 51.77 51.77 7.2K
10:43 51.75 51.77 51.74 51.77 12.3K
10:44 51.75 51.86 51.75 51.86 11.0K
10:45 51.82 51.82 51.79 51.79 0.7K
10:46 51.79 51.80 51.79 51.80 4.6K
10:47 51.78 51.79 51.74 51.76 18.6K
10:48 51.80 51.80 51.79 51.79 14.2K
10:49 51.79 51.79 51.79 51.79 2.9K
10:50 51.81 51.81 51.76 51.76 0.7K
10:51 51.75 51.78 51.63 51.64 12.6K
10:52 51.63 51.63 51.54 51.55 10.1K
10:53 51.56 51.56 51.55 51.55 7.4K
10:54 51.53 51.53 51.46 51.46 16.0K
10:55 51.45 51.46 51.43 51.43 31.4K
10:56 51.42 51.42 51.32 51.33 22.6K
10:57 51.34 51.51 51.34 51.44 9.5K
10:58 51.39 51.43 51.39 51.43 11.3K
10:59 51.40 51.41 51.39 51.41 22.1K
11:00 51.44 51.44 51.34 51.35 29.1K
11:01 51.36 51.38 51.33 51.33 6.2K
11:02 51.34 51.44 51.34 51.44 2.7K
11:03 51.44 51.49 51.44 51.48 8.9K
11:04 51.47 51.49 51.46 51.46 3.0K
11:05 51.46 51.47 51.45 51.47 8.3K
11:06 51.45 51.48 51.45 51.48 1.0K
11:07 51.51 51.57 51.51 51.57 4.4K
11:08 51.54 51.54 51.53 51.54 3.1K
11:09 51.52 51.52 51.48 51.48 3.1K
11:10 51.48 51.48 51.48 51.48 2.5K
11:11 51.48 51.48 51.48 51.48 0.7K
11:12 51.49 51.49 51.49 51.49 0.8K
11:14 51.48 51.48 51.48 51.48 5.6K
11:15 51.48 51.54 51.48 51.54 1.5K
11:16 51.49 51.50 51.49 51.50 8.1K
11:18 51.56 51.56 51.56 51.56 4.4K
11:19 51.55 51.55 51.54 51.54 5.9K
11:20 51.53 51.53 51.47 51.50 4.2K
11:21 51.48 51.52 51.48 51.52 5.4K
11:22 51.53 51.53 51.52 51.52 5.0K
11:23 51.51 51.51 51.44 51.44 6.7K
11:24 51.40 51.40 51.37 51.37 2.2K
11:25 51.37 51.42 51.37 51.42 0.9K
11:26 51.43 51.43 51.42 51.42 2.3K
11:27 51.41 51.43 51.41 51.43 2.1K
11:29 51.51 51.52 51.48 51.51 24.6K
11:30 51.59 51.62 51.58 51.57 3.7K
11:31 51.55 51.59 51.50 51.50 5.9K
11:32 51.51 51.51 51.48 51.51 3.7K
11:33 51.49 51.49 51.49 51.49 1.8K
11:34 51.53 51.53 51.53 51.53 1.0K
11:35 51.52 51.52 51.52 51.52 4.0K
11:36 51.52 51.53 51.52 51.53 1.6K
11:37 51.53 51.53 51.53 51.53 2.6K
11:38 51.57 51.61 51.56 51.60 2.7K
11:39 51.56 51.56 51.56 51.56 0.3K
11:40 51.59 51.59 51.57 51.57 2.4K
11:41 51.58 51.58 51.56 51.56 1.1K
11:42 51.58 51.59 51.58 51.59 7.9K
11:43 51.60 51.62 51.60 51.62 5.1K
11:44 51.63 51.63 51.52 51.52 15.2K
11:45 51.59 51.59 51.59 51.59 4.8K
11:46 51.58 51.61 51.58 51.61 3.8K
11:47 51.62 51.68 51.62 51.67 6.9K
11:48 51.69 51.74 51.68 51.74 1.7K
11:49 51.74 51.74 51.68 51.69 7.4K
11:50 51.68 51.68 51.62 51.62 3.3K
11:51 51.67 51.67 51.64 51.65 1.4K
11:52 51.69 51.69 51.69 51.69 1.3K
11:53 51.69 51.69 51.67 51.67 2.1K
11:54 51.65 51.67 51.65 51.67 4.2K
11:55 51.68 51.68 51.68 51.67 3.1K
11:56 51.66 51.66 51.64 51.64 6.8K
11:57 51.65 51.66 51.64 51.64 3.5K
11:58 51.60 51.60 51.59 51.60 3.7K
11:59 51.60 51.60 51.60 51.60 0.9K
12:00 51.60 51.62 51.60 51.62 1.2K
12:01 51.60 51.60 51.58 51.59 5.4K
12:02 51.61 51.61 51.61 51.61 0.1K
12:03 51.61 51.64 51.61 51.64 4.0K
12:04 51.70 51.70 51.70 51.70 0.4K
12:05 51.73 51.77 51.73 51.77 3.7K
12:06 51.78 51.78 51.76 51.78 0.9K
12:07 51.78 51.81 51.78 51.80 8.7K
12:08 51.82 51.82 51.82 51.82 0.5K
12:09 51.78 51.88 51.78 51.88 6.5K
12:10 51.84 51.85 51.84 51.85 4.0K
12:11 51.88 51.92 51.88 51.92 4.4K
12:12 51.90 51.90 51.90 51.90 0.5K
12:13 51.92 51.94 51.92 51.94 3.7K
12:14 51.92 51.92 51.85 51.86 4.3K
12:15 51.80 51.80 51.78 51.78 4.9K
12:16 51.83 51.83 51.73 51.74 2.9K
12:17 51.74 51.74 51.74 51.74 8.2K
12:18 51.76 51.76 51.76 51.76 6.4K
12:19 51.73 51.73 51.73 51.73 2.7K
12:20 51.78 51.82 51.78 51.82 4.5K
12:21 51.83 51.83 51.83 51.83 7.6K
12:23 51.83 51.83 51.82 51.82 3.4K
12:24 51.84 51.84 51.84 51.84 2.8K
12:25 51.85 51.85 51.79 51.81 27.3K
12:26 51.81 51.82 51.79 51.79 7.4K
12:27 51.83 51.85 51.83 51.85 9.0K
12:28 51.87 51.87 51.87 51.87 0.2K
12:29 51.82 51.82 51.79 51.81 9.8K
12:30 51.86 51.86 51.86 51.86 0.2K
12:31 51.92 51.95 51.90 51.95 3.0K
12:32 51.99 51.99 51.97 51.98 4.3K
12:33 52.00 52.00 51.98 51.98 8.9K
12:34 51.92 51.92 51.91 51.91 3.4K
12:36 51.96 51.96 51.96 51.96 0.4K
12:37 51.96 51.96 51.96 51.96 2.0K
12:38 51.96 51.96 51.96 51.96 0.5K
12:39 52.02 52.02 52.02 52.02 5.4K
12:40 52.06 52.06 52.06 52.06 0.7K
12:41 52.10 52.10 52.10 52.10 1.6K
12:43 52.12 52.16 52.12 52.16 1.5K
12:44 52.13 52.15 52.13 52.15 1.0K
12:45 52.16 52.16 52.14 52.15 2.6K
12:46 52.16 52.16 52.16 52.16 0.7K
12:47 52.14 52.16 52.14 52.16 3.6K
12:48 52.14 52.14 52.14 52.14 4.6K
12:51 52.08 52.08 52.08 52.08 2.0K
12:52 52.08 52.08 52.08 52.08 4.3K
12:53 52.10 52.10 52.08 52.08 11.6K
12:54 52.04 52.04 52.03 52.03 1.2K
12:55 52.04 52.07 52.04 52.07 2.9K
12:56 52.00 52.02 52.00 52.02 10.4K
12:57 52.00 52.00 51.99 51.99 11.9K
12:58 51.96 51.96 51.91 51.91 2.9K
12:59 51.92 51.94 51.92 51.94 1.9K
13:01 52.01 52.01 51.99 51.99 0.7K
13:02 52.01 52.01 52.01 52.01 4.7K
13:03 52.00 52.00 52.00 52.00 3.1K
13:04 51.99 51.99 51.99 51.99 1.1K
13:06 51.99 51.99 51.99 51.99 5.2K
13:07 51.97 51.97 51.97 51.97 0.8K
13:08 51.96 51.99 51.96 51.99 7.0K
13:09 51.96 51.96 51.96 51.96 0.3K
13:10 51.97 51.97 51.97 51.97 3.2K
13:11 51.95 51.97 51.95 51.95 12.6K
13:12 51.98 51.98 51.98 51.98 8.3K
13:16 51.97 51.97 51.97 51.97 5.6K
13:18 51.99 52.01 51.99 52.01 2.3K
13:19 52.03 52.04 52.03 52.03 1.2K
13:20 52.02 52.02 51.99 51.98 3.7K
13:22 52.02 52.02 52.02 52.02 0.2K
13:23 52.03 52.05 52.03 52.03 1.0K
13:24 52.09 52.09 52.05 52.06 11.0K
13:26 52.04 52.04 52.04 52.04 1.4K
13:27 52.03 52.04 52.03 52.04 1.1K
13:30 52.10 52.10 52.03 52.03 1.5K
13:31 52.01 52.02 52.01 52.01 10.2K
13:32 52.03 52.04 52.03 52.04 2.9K
13:33 51.99 51.99 51.98 51.98 18.0K
13:34 51.98 51.99 51.98 51.99 1.9K
13:35 51.97 51.97 51.97 51.97 6.2K
13:36 51.98 52.05 51.98 52.05 5.2K
13:37 52.05 52.05 52.05 52.05 1.8K
13:39 52.04 52.04 52.03 52.04 3.6K
13:40 52.03 52.03 52.03 52.03 1.1K
13:41 52.02 52.02 52.01 52.02 6.1K
13:42 52.02 52.02 52.00 52.01 8.2K
13:44 52.05 52.07 52.05 52.07 1.8K
13:45 52.10 52.10 52.04 52.04 7.2K
13:46 52.07 52.07 52.07 52.07 0.8K
13:47 52.09 52.09 52.08 52.08 3.5K
13:48 52.12 52.12 52.11 52.11 5.7K
13:49 52.05 52.05 52.05 52.05 1.7K
13:50 52.04 52.04 52.04 52.04 7.5K
13:51 52.05 52.05 52.05 52.05 0.4K
13:52 52.05 52.05 52.05 52.05 1.6K
13:53 52.05 52.05 52.05 52.05 6.0K
13:55 52.09 52.09 52.03 52.03 6.4K
13:56 52.07 52.07 52.07 52.07 0.3K
13:58 52.07 52.07 52.06 52.06 1.1K
13:59 52.06 52.06 52.06 52.06 1.2K
14:00 52.05 52.05 52.05 52.05 0.5K
14:01 52.02 52.02 52.01 52.01 2.3K
14:02 52.02 52.02 52.02 52.02 1.5K
14:03 52.02 52.03 52.02 52.03 4.1K
14:04 52.03 52.03 52.00 52.00 15.9K
14:05 52.01 52.01 51.98 51.98 4.0K
14:07 51.97 51.97 51.95 51.95 6.4K
14:08 51.96 51.98 51.96 51.97 4.9K
14:09 51.95 51.96 51.95 51.96 2.9K
14:10 51.97 51.97 51.97 51.97 0.3K
14:11 51.95 51.97 51.95 51.97 3.8K
14:13 51.94 51.95 51.94 51.95 2.4K
14:14 51.95 51.95 51.95 51.95 1.0K
14:15 51.95 51.95 51.95 51.95 1.6K
14:16 51.94 51.95 51.94 51.95 0.8K
14:17 51.95 51.95 51.95 51.95 0.3K
14:18 51.96 51.96 51.96 51.96 0.3K
14:19 51.96 51.96 51.94 51.94 2.1K
14:20 51.94 51.95 51.94 51.95 0.6K
14:21 51.94 51.94 51.94 51.94 0.2K
14:22 52.01 52.02 52.00 52.02 1.3K
14:23 51.99 51.99 51.96 51.96 1.1K
14:24 51.93 51.93 51.93 51.93 5.9K
14:25 51.92 51.92 51.91 51.92 5.3K
14:26 51.91 51.91 51.85 51.86 2.5K
14:27 51.85 51.85 51.85 51.84 2.0K
14:28 51.82 51.82 51.82 51.82 0.2K
14:29 51.82 51.83 51.79 51.79 1.3K
14:30 51.80 51.80 51.78 51.78 8.1K
14:31 51.68 51.68 51.68 51.68 22.3K
14:32 51.65 51.73 51.65 51.73 16.7K
14:33 51.75 51.75 51.66 51.67 7.3K
14:34 51.68 51.70 51.65 51.69 13.8K
14:35 51.68 51.69 51.63 51.63 24.8K
14:36 51.58 51.58 51.52 51.52 9.2K
14:37 51.51 51.51 51.48 51.50 9.2K
14:38 51.44 51.45 51.44 51.44 3.2K
14:39 51.57 51.59 51.57 51.59 14.1K
14:40 51.56 51.60 51.56 51.58 7.2K
14:41 51.52 51.52 51.43 51.44 27.1K
14:42 51.46 51.53 51.46 51.53 4.5K
14:43 51.67 51.69 51.67 51.69 7.4K
14:44 51.65 51.68 51.62 51.62 8.3K
14:45 51.69 51.72 51.69 51.70 15.9K
14:46 51.72 51.73 51.68 51.73 12.7K
14:47 51.71 51.71 51.71 51.71 4.5K
14:48 51.71 51.72 51.68 51.68 3.3K
14:49 51.72 51.72 51.69 51.69 2.4K
14:50 51.72 51.76 51.72 51.76 6.2K
14:51 51.77 51.77 51.73 51.73 2.1K
14:52 51.78 51.78 51.78 51.78 0.1K
14:53 51.77 51.80 51.77 51.78 1.4K
14:54 51.80 51.80 51.78 51.80 0.6K
14:55 51.76 51.81 51.76 51.81 3.6K
14:56 51.78 51.79 51.78 51.79 1.4K
14:57 51.77 51.78 51.77 51.78 2.4K
14:58 51.78 51.78 51.76 51.76 6.6K
14:59 51.75 51.75 51.75 51.75 3.3K
15:00 51.71 51.71 51.71 51.71 6.0K
15:01 51.76 51.76 51.75 51.75 3.6K
15:02 51.78 51.88 51.78 51.88 7.0K
15:03 51.85 51.85 51.85 51.85 6.8K
15:04 51.86 51.86 51.85 51.85 2.4K
15:05 51.82 51.82 51.82 51.82 2.7K
15:06 51.82 51.82 51.82 51.82 0.4K
15:07 51.85 51.89 51.85 51.89 69.9K
15:10 51.86 51.93 51.86 51.92 5.5K
15:11 51.93 51.97 51.93 51.97 1.3K
15:12 51.88 51.88 51.88 51.88 0.2K
15:13 51.91 51.91 51.89 51.89 3.3K
15:14 51.91 51.91 51.91 51.91 3.2K
15:16 51.79 51.79 51.79 51.79 2.1K
15:17 51.81 51.81 51.80 51.80 1.5K
15:18 51.82 51.82 51.82 51.82 0.7K
15:19 51.84 51.90 51.84 51.90 2.9K
15:20 51.89 51.90 51.89 51.90 6.8K
15:23 51.84 51.84 51.84 51.84 3.0K
15:24 51.84 51.85 51.83 51.84 2.9K
15:26 51.84 51.86 51.78 51.78 12.0K
15:27 51.78 51.78 51.78 51.78 4.7K
15:28 51.77 51.77 51.77 51.77 1.2K
15:29 51.79 51.79 51.78 51.78 4.3K
15:30 51.78 51.82 51.78 51.82 2.1K
15:31 51.80 51.80 51.80 51.80 10.3K
15:32 51.79 51.79 51.78 51.78 4.1K
15:33 51.73 51.75 51.73 51.75 2.7K
15:34 51.76 51.76 51.75 51.75 2.0K
15:35 51.69 51.71 51.69 51.71 4.5K
15:36 51.71 51.71 51.71 51.71 0.2K
15:37 51.70 51.70 51.70 51.70 0.9K
15:38 51.67 51.67 51.62 51.62 0.6K
15:39 51.67 51.68 51.67 51.68 2.6K
15:40 51.70 51.73 51.70 51.72 4.3K
15:41 51.72 51.72 51.70 51.70 7.6K
15:42 51.67 51.67 51.67 51.67 0.2K
15:43 51.65 51.65 51.65 51.65 10.3K
15:44 51.64 51.64 51.64 51.64 4.3K
15:45 51.61 51.62 51.61 51.61 1.3K
15:46 51.58 51.58 51.58 51.58 1.1K
15:47 51.57 51.58 51.57 51.58 2.6K
15:48 51.55 51.58 51.55 51.56 2.9K
15:49 51.57 51.57 51.57 51.57 4.8K
15:50 51.61 51.61 51.59 51.60 4.1K
15:51 51.59 51.59 51.58 51.58 6.9K
15:52 51.58 51.61 51.58 51.61 3.7K
15:53 51.60 51.63 51.60 51.63 2.4K
15:54 51.61 51.63 51.60 51.60 4.4K
15:55 51.65 51.67 51.64 51.65 4.1K
15:56 51.67 51.69 51.67 51.69 6.4K
15:57 51.68 51.68 51.64 51.64 8.6K
15:58 51.61 51.64 51.61 51.62 16.5K
15:59 51.62 51.62 51.58 51.61 70.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음