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 52.65 52.66 52.61 52.61 97.8K
09:31 52.61 52.66 52.60 52.65 26.1K
09:32 52.69 52.71 52.68 52.71 4.5K
09:33 52.68 52.71 52.68 52.71 6.8K
09:34 52.68 52.68 52.59 52.60 3.4K
09:35 52.61 52.65 52.61 52.65 7.6K
09:36 52.62 52.62 52.60 52.60 3.2K
09:37 52.59 52.63 52.58 52.63 20.4K
09:38 52.64 52.64 52.56 52.59 23.0K
09:39 52.58 52.68 52.58 52.68 3.8K
09:40 52.69 52.70 52.54 52.54 22.4K
09:41 52.57 52.57 52.56 52.56 7.7K
09:42 52.53 52.58 52.53 52.58 15.9K
09:43 52.60 52.63 52.60 52.61 6.3K
09:44 52.61 52.61 52.61 52.61 5.2K
09:45 52.59 52.64 52.59 52.62 10.7K
09:46 52.66 52.67 52.64 52.66 4.0K
09:47 52.66 52.67 52.66 52.66 24.3K
09:48 52.68 52.70 52.68 52.70 5.7K
09:49 52.68 52.68 52.67 52.68 3.5K
09:50 52.66 52.67 52.64 52.66 8.1K
09:51 52.66 52.69 52.66 52.69 5.1K
09:52 52.63 52.64 52.61 52.61 14.4K
09:53 52.61 52.65 52.61 52.63 6.2K
09:54 52.65 52.65 52.60 52.60 6.1K
09:55 52.61 52.61 52.58 52.60 6.1K
09:56 52.60 52.64 52.60 52.64 7.0K
09:57 52.65 52.65 52.62 52.62 3.7K
09:58 52.60 52.64 52.60 52.64 2.1K
09:59 52.63 52.63 52.61 52.62 3.3K
10:00 52.64 52.64 52.64 52.64 1.0K
10:01 52.62 52.63 52.62 52.63 1.9K
10:02 52.66 52.66 52.66 52.66 1.0K
10:04 52.69 52.69 52.69 52.69 1.4K
10:05 52.69 52.69 52.69 52.69 2.1K
10:06 52.68 52.74 52.68 52.74 5.1K
10:07 52.76 52.79 52.76 52.79 2.0K
10:08 52.82 52.89 52.82 52.89 4.0K
10:09 52.88 52.89 52.86 52.86 18.6K
10:10 52.83 52.84 52.82 52.84 11.5K
10:11 52.86 52.89 52.83 52.85 9.2K
10:12 52.85 52.87 52.82 52.87 10.8K
10:13 52.84 52.86 52.84 52.85 2.8K
10:14 52.86 52.86 52.77 52.77 2.7K
10:15 52.73 52.78 52.73 52.78 2.6K
10:16 52.74 52.74 52.65 52.66 4.3K
10:17 52.60 52.60 52.50 52.54 24.5K
10:18 52.46 52.47 52.41 52.41 15.3K
10:19 52.42 52.46 52.42 52.46 11.8K
10:20 52.41 52.41 52.37 52.37 2.5K
10:21 52.40 52.43 52.40 52.43 2.8K
10:22 52.41 52.41 52.30 52.29 19.2K
10:23 52.25 52.27 52.25 52.27 12.3K
10:24 52.25 52.25 52.19 52.22 3.0K
10:25 52.21 52.22 52.21 52.22 32.8K
10:26 52.22 52.22 52.21 52.22 3.4K
10:27 52.21 52.34 52.21 52.34 6.4K
10:28 52.32 52.33 52.31 52.32 3.3K
10:29 52.31 52.31 52.27 52.27 0.7K
10:30 52.26 52.30 52.26 52.30 18.2K
10:31 52.33 52.33 52.26 52.26 16.4K
10:32 52.20 52.20 52.15 52.17 17.7K
10:33 52.17 52.22 52.17 52.22 10.5K
10:34 52.20 52.20 52.18 52.18 17.8K
10:35 52.16 52.17 52.15 52.17 5.4K
10:36 52.14 52.15 52.13 52.13 5.5K
10:37 52.17 52.17 52.13 52.14 6.9K
10:38 52.13 52.19 52.11 52.11 12.1K
10:39 52.11 52.11 52.08 52.08 4.7K
10:40 52.06 52.06 52.06 52.06 2.6K
10:41 52.04 52.05 52.04 52.05 0.6K
10:42 52.03 52.07 51.98 52.07 35.3K
10:43 52.07 52.17 52.06 52.17 18.4K
10:44 52.17 52.18 52.16 52.18 5.4K
10:45 52.20 52.24 52.20 52.24 2.3K
10:46 52.22 52.29 52.22 52.29 1.9K
10:47 52.21 52.26 52.20 52.25 10.2K
10:48 52.26 52.28 52.26 52.28 2.9K
10:49 52.28 52.28 52.28 52.28 6.4K
10:50 52.24 52.37 52.24 52.37 18.1K
10:51 52.37 52.37 52.37 52.37 3.4K
10:52 52.37 52.38 52.37 52.37 2.6K
10:54 52.41 52.41 52.41 52.41 1.6K
10:55 52.39 52.40 52.38 52.39 13.0K
10:56 52.42 52.42 52.42 52.42 3.3K
10:57 52.45 52.47 52.44 52.44 6.1K
10:58 52.39 52.40 52.36 52.36 2.1K
10:59 52.34 52.37 52.34 52.36 8.5K
11:00 52.33 52.33 52.31 52.31 8.7K
11:01 52.28 52.37 52.28 52.37 2.1K
11:02 52.36 52.36 52.36 52.36 1.1K
11:03 52.42 52.42 52.41 52.41 4.8K
11:04 52.34 52.35 52.34 52.35 2.1K
11:05 52.36 52.37 52.35 52.37 2.9K
11:07 52.37 52.37 52.34 52.34 0.6K
11:08 52.32 52.34 52.32 52.33 1.2K
11:09 52.32 52.32 52.30 52.29 1.1K
11:10 52.28 52.30 52.28 52.30 4.0K
11:11 52.22 52.22 52.22 52.22 0.7K
11:12 52.21 52.21 52.20 52.20 3.3K
11:13 52.21 52.21 52.21 52.21 5.9K
11:15 52.19 52.23 52.18 52.23 6.7K
11:16 52.21 52.21 52.20 52.20 8.4K
11:18 52.21 52.21 52.19 52.20 9.5K
11:19 52.11 52.11 52.11 52.11 10.6K
11:21 52.12 52.12 52.12 52.12 0.8K
11:22 52.08 52.13 52.08 52.12 12.3K
11:23 52.10 52.10 52.08 52.08 0.9K
11:24 52.07 52.07 52.07 52.07 0.7K
11:25 52.07 52.11 52.07 52.11 1.7K
11:26 52.12 52.16 52.12 52.16 8.5K
11:27 52.16 52.16 52.14 52.15 7.5K
11:28 52.14 52.19 52.14 52.19 1.1K
11:29 52.18 52.20 52.18 52.20 31.4K
11:30 52.20 52.21 52.19 52.20 6.0K
11:31 52.21 52.22 52.21 52.21 7.1K
11:32 52.22 52.23 52.21 52.21 4.6K
11:33 52.23 52.26 52.23 52.26 3.3K
11:34 52.25 52.25 52.22 52.22 18.8K
11:35 52.22 52.23 52.21 52.21 8.9K
11:36 52.20 52.20 52.14 52.14 37.4K
11:37 52.13 52.17 52.13 52.17 10.1K
11:38 52.19 52.22 52.19 52.19 5.5K
11:39 52.20 52.20 52.20 52.20 0.9K
11:40 52.17 52.18 52.16 52.17 1.0K
11:41 52.19 52.21 52.16 52.16 11.6K
11:42 52.10 52.11 52.07 52.07 19.3K
11:43 52.04 52.11 52.04 52.11 3.0K
11:44 52.12 52.14 52.12 52.14 1.4K
11:45 52.12 52.12 52.12 52.12 0.9K
11:46 52.08 52.08 52.07 52.08 2.8K
11:47 52.16 52.17 52.16 52.17 3.3K
11:48 52.17 52.20 52.17 52.20 2.1K
11:49 52.19 52.20 52.18 52.18 7.2K
11:50 52.17 52.22 52.17 52.22 7.8K
11:51 52.22 52.25 52.22 52.25 7.0K
11:52 52.26 52.27 52.25 52.27 4.6K
11:53 52.29 52.29 52.23 52.22 1.9K
11:54 52.22 52.24 52.22 52.24 5.6K
11:55 52.22 52.24 52.20 52.24 13.2K
11:56 52.21 52.23 52.21 52.23 14.7K
11:57 52.22 52.22 52.22 52.22 0.3K
11:58 52.20 52.23 52.20 52.23 18.6K
11:59 52.23 52.23 52.21 52.22 8.9K
12:00 52.22 52.23 52.22 52.23 9.4K
12:01 52.26 52.26 52.25 52.25 2.9K
12:02 52.24 52.24 52.24 52.24 6.9K
12:03 52.25 52.25 52.25 52.25 11.4K
12:04 52.24 52.24 52.23 52.23 9.1K
12:05 52.26 52.26 52.26 52.26 11.2K
12:06 52.28 52.28 52.28 52.28 1.8K
12:07 52.23 52.25 52.23 52.25 0.8K
12:08 52.24 52.24 52.21 52.21 1.7K
12:09 52.19 52.20 52.19 52.20 1.8K
12:10 52.22 52.23 52.22 52.23 8.6K
12:11 52.22 52.23 52.22 52.23 6.1K
12:12 52.25 52.27 52.22 52.22 6.9K
12:13 52.21 52.23 52.21 52.23 7.9K
12:14 52.20 52.20 52.18 52.18 4.0K
12:15 52.14 52.14 52.12 52.12 5.2K
12:16 52.11 52.17 52.11 52.16 15.5K
12:17 52.18 52.19 52.18 52.19 11.7K
12:18 52.19 52.19 52.15 52.15 5.6K
12:19 52.13 52.14 52.13 52.14 23.4K
12:20 52.20 52.20 52.15 52.15 15.6K
12:21 52.14 52.14 52.14 52.14 7.6K
12:22 52.12 52.15 52.12 52.12 1.8K
12:23 52.17 52.17 52.17 52.17 0.2K
12:24 52.15 52.15 52.15 52.15 13.9K
12:25 52.16 52.16 52.15 52.15 9.5K
12:26 52.14 52.14 52.14 52.14 11.5K
12:27 52.14 52.14 52.14 52.14 3.3K
12:29 52.12 52.12 52.12 52.12 4.1K
12:30 52.14 52.14 52.14 52.14 2.6K
12:31 52.13 52.13 52.13 52.13 0.7K
12:32 52.10 52.13 52.10 52.13 1.4K
12:33 52.12 52.12 52.12 52.12 10.9K
12:34 52.08 52.09 52.08 52.09 3.2K
12:36 52.11 52.11 52.11 52.11 27.5K
12:38 52.15 52.15 52.15 52.15 3.7K
12:39 52.17 52.17 52.17 52.17 3.6K
12:41 52.27 52.28 52.27 52.28 4.7K
12:42 52.29 52.29 52.29 52.29 3.0K
12:43 52.26 52.27 52.26 52.27 1.6K
12:44 52.27 52.27 52.26 52.27 2.1K
12:45 52.23 52.25 52.23 52.25 5.1K
12:46 52.24 52.25 52.21 52.21 3.1K
12:47 52.21 52.23 52.21 52.23 0.5K
12:48 52.18 52.18 52.17 52.17 1.6K
12:49 52.14 52.18 52.14 52.18 2.6K
12:50 52.18 52.18 52.18 52.18 1.5K
12:53 52.20 52.20 52.17 52.17 10.6K
12:54 52.17 52.20 52.17 52.20 6.2K
12:56 52.22 52.22 52.22 52.22 5.6K
12:57 52.20 52.20 52.17 52.17 10.5K
12:58 52.10 52.10 52.10 52.10 1.1K
12:59 52.09 52.10 52.08 52.10 4.5K
13:00 52.10 52.10 52.10 52.10 1.5K
13:01 52.14 52.14 52.11 52.11 1.4K
13:02 52.10 52.10 52.05 52.06 9.1K
13:03 52.04 52.04 52.04 52.04 3.9K
13:04 52.06 52.06 52.02 52.01 0.7K
13:05 52.05 52.10 52.05 52.10 1.6K
13:06 52.10 52.12 52.10 52.12 1.3K
13:07 52.12 52.13 52.11 52.11 4.5K
13:08 52.08 52.09 52.08 52.09 1.6K
13:09 52.08 52.11 52.08 52.11 1.4K
13:10 52.07 52.07 52.05 52.05 5.4K
13:11 52.06 52.06 52.06 52.06 2.8K
13:12 52.10 52.10 52.10 52.10 1.7K
13:13 52.12 52.12 52.11 52.11 0.7K
13:14 52.11 52.11 52.11 52.11 1.2K
13:15 52.13 52.13 52.11 52.11 9.5K
13:16 52.11 52.12 52.11 52.12 5.4K
13:17 52.15 52.18 52.15 52.17 3.5K
13:18 52.14 52.14 52.14 52.14 0.5K
13:19 52.16 52.16 52.16 52.16 4.6K
13:21 52.18 52.18 52.17 52.17 10.9K
13:22 52.20 52.20 52.20 52.20 0.6K
13:23 52.23 52.23 52.23 52.23 0.1K
13:24 52.22 52.24 52.22 52.24 6.6K
13:26 52.23 52.23 52.21 52.23 6.7K
13:27 52.26 52.26 52.26 52.26 3.9K
13:28 52.27 52.27 52.27 52.27 5.3K
13:30 52.29 52.29 52.29 52.28 1.3K
13:31 52.26 52.29 52.25 52.29 2.6K
13:33 52.27 52.27 52.27 52.27 1.6K
13:34 52.29 52.29 52.28 52.28 8.1K
13:35 52.27 52.27 52.25 52.25 6.9K
13:37 52.22 52.22 52.22 52.22 1.1K
13:38 52.22 52.22 52.22 52.22 1.6K
13:39 52.22 52.22 52.22 52.22 1.1K
13:40 52.22 52.23 52.22 52.23 2.3K
13:41 52.19 52.19 52.19 52.19 0.5K
13:42 52.18 52.18 52.18 52.18 0.6K
13:43 52.19 52.19 52.14 52.14 4.2K
13:44 52.11 52.11 52.11 52.11 1.2K
13:46 52.14 52.14 52.14 52.14 0.9K
13:47 52.13 52.14 52.12 52.14 5.4K
13:48 52.14 52.14 52.14 52.14 0.3K
13:49 52.14 52.14 52.14 52.14 7.6K
13:50 52.13 52.13 52.13 52.13 5.0K
13:51 52.09 52.09 52.09 52.09 7.9K
13:52 52.11 52.11 52.09 52.09 1.4K
13:57 52.12 52.12 52.12 52.12 2.3K
13:58 52.11 52.11 52.11 52.11 0.5K
13:59 52.12 52.12 52.11 52.11 1.7K
14:00 52.11 52.11 52.11 52.11 12.9K
14:01 52.09 52.10 52.09 52.10 16.4K
14:02 52.12 52.12 52.12 52.12 0.2K
14:03 52.10 52.10 52.10 52.10 0.3K
14:04 52.10 52.10 52.08 52.08 3.1K
14:05 52.06 52.06 52.06 52.06 14.1K
14:06 52.08 52.09 52.07 52.08 15.0K
14:08 52.08 52.08 52.06 52.06 11.7K
14:09 52.05 52.05 52.04 52.04 0.8K
14:10 52.04 52.04 52.04 52.03 2.4K
14:11 52.04 52.04 52.00 52.00 10.1K
14:12 52.01 52.01 51.99 52.00 6.1K
14:13 52.02 52.02 52.01 52.02 5.6K
14:14 52.01 52.02 52.01 52.02 4.7K
14:15 52.00 52.00 51.99 51.99 12.2K
14:16 51.99 52.10 51.99 52.10 17.4K
14:17 52.10 52.10 52.10 52.10 0.3K
14:18 52.09 52.09 52.09 52.09 0.3K
14:19 52.09 52.09 52.09 52.09 3.4K
14:20 52.10 52.10 52.10 52.10 1.9K
14:21 52.09 52.09 52.09 52.09 1.0K
14:22 52.07 52.07 52.07 52.07 1.8K
14:25 52.10 52.10 52.09 52.10 5.1K
14:27 52.11 52.11 52.11 52.11 1.1K
14:28 52.12 52.13 52.12 52.13 9.3K
14:29 52.16 52.16 52.16 52.16 1.3K
14:30 52.18 52.19 52.18 52.19 5.1K
14:31 52.19 52.19 52.14 52.14 4.7K
14:32 52.13 52.13 52.13 52.12 2.1K
14:34 52.14 52.14 52.10 52.09 9.6K
14:35 52.09 52.10 52.09 52.10 2.4K
14:36 52.13 52.13 52.13 52.13 0.6K
14:37 52.15 52.17 52.15 52.17 1.6K
14:38 52.15 52.15 52.15 52.14 1.5K
14:39 52.13 52.13 52.11 52.11 2.8K
14:41 52.12 52.12 52.12 52.12 3.8K
14:42 52.12 52.12 52.12 52.12 0.6K
14:44 52.11 52.11 52.11 52.11 2.3K
14:45 52.11 52.11 52.10 52.10 7.1K
14:46 52.07 52.07 52.07 52.07 0.4K
14:47 52.06 52.06 52.06 52.06 5.7K
14:48 52.10 52.10 52.10 52.10 0.3K
14:49 52.10 52.11 52.10 52.11 1.3K
14:50 52.13 52.14 52.13 52.14 1.3K
14:51 52.13 52.13 52.13 52.13 4.8K
14:52 52.11 52.11 52.08 52.08 6.2K
14:53 52.08 52.08 52.08 52.08 11.8K
14:55 52.03 52.03 52.03 52.03 3.7K
14:56 52.02 52.02 52.02 52.02 0.2K
14:57 52.04 52.04 52.04 52.04 0.1K
14:58 52.03 52.03 52.03 52.03 8.1K
14:59 51.96 51.98 51.96 51.97 15.0K
15:00 51.99 51.99 51.99 51.99 8.0K
15:01 51.99 51.99 51.97 51.97 7.5K
15:03 51.95 51.95 51.91 51.91 2.7K
15:04 51.92 52.01 51.92 52.01 18.3K
15:05 52.01 52.01 52.00 52.00 17.1K
15:06 51.97 51.97 51.95 51.96 1.1K
15:07 51.95 51.95 51.95 51.95 0.9K
15:08 51.96 52.02 51.96 52.02 4.2K
15:09 52.01 52.02 51.98 52.02 2.4K
15:10 52.01 52.02 52.01 52.01 6.9K
15:11 52.02 52.02 52.00 52.00 5.7K
15:12 51.99 51.99 51.99 51.99 1.1K
15:13 52.01 52.01 52.01 52.01 0.5K
15:14 52.00 52.00 51.99 52.00 4.7K
15:15 52.00 52.01 52.00 52.01 2.1K
15:16 52.00 52.06 52.00 52.06 1.4K
15:17 52.08 52.09 52.08 52.09 2.0K
15:18 52.09 52.10 52.09 52.10 23.7K
15:19 52.10 52.10 52.10 52.10 1.5K
15:20 52.13 52.15 52.13 52.14 2.6K
15:21 52.14 52.16 52.14 52.16 1.6K
15:22 52.18 52.18 52.16 52.16 0.6K
15:23 52.16 52.16 52.16 52.16 2.5K
15:24 52.21 52.21 52.20 52.20 7.6K
15:25 52.20 52.22 52.19 52.19 11.0K
15:26 52.19 52.21 52.19 52.19 7.8K
15:27 52.20 52.20 52.20 52.20 0.4K
15:28 52.22 52.22 52.22 52.22 5.1K
15:29 52.21 52.21 52.21 52.21 2.8K
15:30 52.19 52.19 52.18 52.18 6.9K
15:31 52.17 52.17 52.16 52.17 3.2K
15:32 52.14 52.14 52.14 52.14 0.4K
15:33 52.14 52.14 52.14 52.14 2.8K
15:34 52.17 52.17 52.17 52.17 1.5K
15:35 52.14 52.14 52.12 52.12 1.3K
15:36 52.12 52.12 52.11 52.11 0.5K
15:37 52.10 52.11 52.10 52.11 3.8K
15:38 52.09 52.09 52.09 52.09 1.8K
15:39 52.09 52.09 52.08 52.08 1.8K
15:40 52.09 52.09 52.05 52.05 3.1K
15:41 52.04 52.05 52.02 52.05 8.9K
15:42 52.05 52.08 52.05 52.08 6.6K
15:43 52.07 52.07 52.07 52.07 6.2K
15:44 52.06 52.06 52.06 52.06 3.9K
15:45 52.06 52.06 52.05 52.05 3.6K
15:46 52.03 52.04 52.03 52.04 2.9K
15:47 52.03 52.03 52.03 52.03 0.4K
15:48 52.02 52.03 52.00 52.00 16.7K
15:49 52.00 52.03 52.00 52.03 7.6K
15:50 52.04 52.04 52.03 52.03 5.8K
15:51 52.04 52.04 52.04 52.03 1.3K
15:52 52.01 52.01 52.01 52.01 0.5K
15:53 52.03 52.03 52.03 52.03 3.1K
15:55 52.05 52.05 52.04 52.04 3.6K
15:56 52.04 52.05 52.03 52.03 8.0K
15:57 52.03 52.03 52.02 52.03 5.3K
15:58 52.01 52.01 51.97 51.98 17.2K
15:59 51.98 52.00 51.96 52.00 92.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음