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 52.84 52.85 52.81 52.81 35.3K
09:31 52.83 52.83 52.79 52.79 0.9K
09:32 52.77 52.77 52.70 52.71 4.4K
09:33 52.69 52.71 52.68 52.71 2.1K
09:34 52.75 52.75 52.75 52.75 4.9K
09:35 52.72 52.80 52.72 52.80 15.4K
09:36 52.77 52.80 52.77 52.80 7.8K
09:37 52.81 52.81 52.77 52.77 5.6K
09:38 52.79 52.82 52.79 52.81 4.8K
09:39 52.81 52.86 52.81 52.86 5.7K
09:40 52.87 52.91 52.87 52.91 45.6K
09:41 52.89 52.92 52.89 52.92 3.3K
09:42 52.94 52.99 52.94 52.99 2.2K
09:43 53.00 53.01 52.98 52.98 4.5K
09:44 52.91 52.91 52.91 52.91 1.7K
09:45 52.93 52.93 52.89 52.90 6.0K
09:46 52.84 52.84 52.83 52.83 1.8K
09:47 52.77 52.79 52.77 52.78 3.0K
09:48 52.76 52.76 52.73 52.75 15.7K
09:49 52.69 52.69 52.69 52.69 1.1K
09:50 52.69 52.71 52.69 52.70 3.1K
09:51 52.68 52.68 52.62 52.62 2.6K
09:52 52.56 52.56 52.49 52.50 2.9K
09:53 52.52 52.52 52.46 52.47 6.6K
09:54 52.42 52.47 52.42 52.47 3.0K
09:55 52.41 52.43 52.39 52.41 5.9K
09:56 52.42 52.42 52.42 52.42 1.4K
09:57 52.40 52.41 52.40 52.41 2.7K
09:58 52.31 52.32 52.31 52.31 1.4K
09:59 52.32 52.35 52.30 52.35 3.2K
10:00 52.32 52.32 52.26 52.26 2.6K
10:01 52.26 52.26 52.26 52.26 2.2K
10:02 52.18 52.18 52.18 52.18 10.8K
10:03 52.13 52.13 52.13 52.13 0.6K
10:04 52.14 52.14 52.10 52.13 8.6K
10:05 52.19 52.25 52.19 52.24 3.1K
10:06 52.31 52.31 52.31 52.31 5.1K
10:07 52.34 52.36 52.34 52.34 1.7K
10:09 52.36 52.40 52.36 52.40 2.5K
10:10 52.40 52.40 52.40 52.40 1.7K
10:11 52.44 52.44 52.44 52.43 2.8K
10:12 52.42 52.42 52.41 52.41 2.7K
10:13 52.45 52.49 52.45 52.48 4.6K
10:14 52.47 52.47 52.47 52.47 1.5K
10:15 52.54 52.54 52.51 52.51 1.0K
10:16 52.52 52.55 52.52 52.55 7.4K
10:17 52.56 52.56 52.56 52.56 1.9K
10:18 52.49 52.49 52.49 52.49 2.5K
10:19 52.43 52.44 52.43 52.44 3.1K
10:20 52.40 52.44 52.40 52.44 3.7K
10:21 52.43 52.47 52.43 52.46 1.3K
10:22 52.45 52.45 52.43 52.43 0.8K
10:23 52.46 52.46 52.46 52.46 1.4K
10:24 52.45 52.45 52.45 52.45 0.4K
10:25 52.37 52.44 52.37 52.44 2.1K
10:26 52.40 52.40 52.38 52.38 1.6K
10:28 52.43 52.44 52.42 52.44 2.6K
10:30 52.45 52.45 52.45 52.45 0.6K
10:31 52.50 52.53 52.50 52.53 4.7K
10:32 52.50 52.50 52.50 52.50 7.7K
10:33 52.48 52.48 52.48 52.48 1.3K
10:34 52.56 52.56 52.56 52.56 2.4K
10:35 52.61 52.61 52.61 52.61 2.1K
10:36 52.61 52.61 52.58 52.58 2.3K
10:37 52.65 52.65 52.56 52.56 17.7K
10:38 52.58 52.61 52.58 52.61 4.3K
10:39 52.60 52.60 52.60 52.60 7.8K
10:40 52.58 52.58 52.58 52.58 3.6K
10:42 52.62 52.63 52.62 52.63 7.6K
10:43 52.61 52.66 52.61 52.66 6.1K
10:44 52.64 52.67 52.64 52.64 6.5K
10:45 52.69 52.69 52.69 52.69 0.4K
10:46 52.66 52.66 52.66 52.66 1.2K
10:47 52.61 52.61 52.61 52.61 0.6K
10:48 52.63 52.63 52.60 52.60 0.6K
10:49 52.60 52.60 52.60 52.60 0.4K
10:50 52.58 52.60 52.56 52.56 59.5K
10:52 52.58 52.58 52.58 52.58 2.6K
10:53 52.57 52.58 52.57 52.58 1.7K
10:54 52.60 52.60 52.60 52.60 6.0K
10:55 52.60 52.60 52.60 52.60 0.4K
10:56 52.65 52.65 52.62 52.64 3.7K
10:57 52.72 52.73 52.72 52.73 0.8K
10:58 52.76 52.81 52.74 52.74 5.0K
10:59 52.80 52.80 52.80 52.80 0.2K
11:00 52.77 52.77 52.75 52.75 6.1K
11:01 52.78 52.78 52.78 52.78 0.3K
11:02 52.77 52.79 52.77 52.79 4.3K
11:04 52.81 52.81 52.81 52.81 3.4K
11:05 52.81 52.81 52.75 52.77 18.6K
11:06 52.77 52.77 52.77 52.77 7.5K
11:07 52.78 52.78 52.78 52.77 1.3K
11:08 52.79 52.82 52.79 52.82 4.6K
11:09 52.82 52.82 52.82 52.82 2.6K
11:10 52.82 52.82 52.82 52.82 4.3K
11:11 52.80 52.80 52.80 52.80 9.1K
11:13 52.78 52.78 52.78 52.78 0.7K
11:14 52.82 52.82 52.82 52.82 0.4K
11:15 52.81 52.81 52.80 52.80 6.4K
11:16 52.78 52.78 52.78 52.78 0.2K
11:17 52.76 52.76 52.76 52.76 0.8K
11:18 52.78 52.78 52.78 52.78 1.6K
11:19 52.76 52.82 52.76 52.82 10.1K
11:20 52.81 52.81 52.79 52.79 6.9K
11:21 52.71 52.74 52.71 52.74 1.6K
11:22 52.76 52.77 52.75 52.77 1.1K
11:23 52.80 52.80 52.76 52.76 5.9K
11:24 52.74 52.75 52.74 52.75 0.7K
11:25 52.73 52.73 52.68 52.68 4.2K
11:26 52.69 52.69 52.67 52.68 3.4K
11:27 52.69 52.69 52.68 52.68 1.0K
11:28 52.70 52.70 52.70 52.70 0.6K
11:29 52.68 52.68 52.68 52.68 0.2K
11:30 52.69 52.69 52.69 52.69 0.6K
11:31 52.67 52.67 52.63 52.64 4.4K
11:33 52.68 52.71 52.68 52.71 1.3K
11:34 52.78 52.83 52.78 52.83 1.1K
11:35 52.78 52.78 52.78 52.78 0.9K
11:36 52.79 52.79 52.79 52.79 2.7K
11:37 52.80 52.80 52.80 52.80 1.3K
11:40 52.77 52.77 52.72 52.73 1.6K
11:41 52.72 52.75 52.72 52.75 6.1K
11:42 52.78 52.79 52.78 52.79 9.6K
11:44 52.69 52.69 52.69 52.69 1.4K
11:45 52.69 52.69 52.69 52.69 2.0K
11:46 52.72 52.73 52.72 52.73 12.6K
11:47 52.72 52.72 52.72 52.72 1.7K
11:48 52.78 52.78 52.78 52.78 3.1K
11:49 52.78 52.78 52.78 52.78 11.1K
11:50 52.72 52.74 52.72 52.74 6.9K
11:53 52.72 52.72 52.72 52.72 1.6K
11:54 52.70 52.71 52.70 52.71 2.2K
11:55 52.74 52.74 52.74 52.74 0.7K
11:57 52.71 52.71 52.69 52.71 5.9K
11:58 52.71 52.71 52.71 52.71 3.4K
11:59 52.70 52.70 52.70 52.70 0.4K
12:00 52.72 52.72 52.71 52.71 2.0K
12:01 52.68 52.68 52.68 52.68 0.8K
12:02 52.65 52.65 52.65 52.65 0.7K
12:03 52.70 52.75 52.70 52.75 5.8K
12:04 52.75 52.75 52.75 52.75 4.9K
12:05 52.78 52.78 52.78 52.78 1.9K
12:06 52.77 52.77 52.77 52.77 0.4K
12:07 52.82 52.82 52.82 52.82 7.5K
12:08 52.83 52.83 52.83 52.82 1.6K
12:09 52.83 52.83 52.83 52.83 12.9K
12:11 52.84 52.84 52.84 52.84 2.1K
12:12 52.83 52.83 52.83 52.83 0.4K
12:13 52.83 52.83 52.83 52.83 2.3K
12:15 52.91 52.91 52.91 52.91 1.2K
12:16 52.91 52.91 52.90 52.90 1.1K
12:17 52.91 52.93 52.91 52.93 3.1K
12:18 52.92 52.93 52.91 52.92 3.4K
12:19 52.88 52.91 52.88 52.91 3.9K
12:21 52.86 52.86 52.86 52.86 1.2K
12:23 52.79 52.82 52.79 52.82 2.5K
12:25 52.78 52.78 52.73 52.73 3.6K
12:26 52.73 52.73 52.73 52.73 1.9K
12:29 52.74 52.76 52.74 52.76 3.6K
12:30 52.77 52.79 52.77 52.79 15.7K
12:31 52.80 52.80 52.80 52.80 3.2K
12:32 52.74 52.74 52.73 52.73 2.5K
12:35 52.77 52.77 52.77 52.77 0.3K
12:36 52.73 52.73 52.73 52.73 0.2K
12:37 52.73 52.73 52.73 52.73 0.5K
12:38 52.75 52.75 52.75 52.75 2.9K
12:42 52.62 52.65 52.62 52.65 6.0K
12:44 52.69 52.69 52.69 52.69 0.3K
12:45 52.67 52.67 52.67 52.67 0.1K
12:46 52.64 52.64 52.64 52.64 4.6K
12:49 52.62 52.62 52.62 52.62 1.9K
12:50 52.61 52.63 52.61 52.62 10.4K
12:51 52.59 52.59 52.59 52.59 0.7K
12:53 52.60 52.60 52.59 52.59 4.0K
12:56 52.61 52.61 52.61 52.61 1.3K
12:57 52.63 52.63 52.63 52.62 4.6K
12:59 52.61 52.61 52.61 52.61 4.9K
13:00 52.60 52.61 52.59 52.59 0.6K
13:01 52.58 52.62 52.58 52.62 3.2K
13:03 52.62 52.62 52.62 52.62 1.0K
13:04 52.60 52.60 52.60 52.60 1.9K
13:08 52.61 52.61 52.61 52.61 2.8K
13:09 52.62 52.62 52.60 52.60 1.9K
13:10 52.53 52.58 52.53 52.58 3.5K
13:11 52.53 52.53 52.53 52.53 2.9K
13:14 52.56 52.56 52.56 52.55 1.2K
13:16 52.59 52.60 52.56 52.56 2.1K
13:17 52.58 52.58 52.55 52.55 0.6K
13:18 52.58 52.58 52.58 52.58 2.7K
13:19 52.57 52.57 52.57 52.57 0.7K
13:20 52.59 52.59 52.59 52.59 3.6K
13:21 52.61 52.61 52.56 52.56 3.8K
13:22 52.62 52.62 52.62 52.62 2.7K
13:23 52.62 52.65 52.62 52.64 6.2K
13:24 52.64 52.64 52.64 52.64 2.1K
13:25 52.63 52.64 52.63 52.62 13.3K
13:26 52.63 52.63 52.63 52.62 5.6K
13:27 52.58 52.58 52.58 52.58 4.9K
13:28 52.62 52.65 52.62 52.65 1.4K
13:29 52.64 52.64 52.64 52.64 0.7K
13:30 52.65 52.66 52.65 52.66 3.1K
13:31 52.65 52.65 52.65 52.65 1.7K
13:33 52.67 52.67 52.67 52.67 0.6K
13:34 52.69 52.69 52.69 52.69 0.5K
13:35 52.73 52.73 52.73 52.73 2.7K
13:36 52.75 52.80 52.75 52.80 4.1K
13:37 52.82 52.82 52.82 52.82 16.3K
13:38 52.83 52.84 52.82 52.82 6.5K
13:39 52.86 52.86 52.85 52.85 0.7K
13:40 52.82 52.83 52.82 52.83 4.2K
13:41 52.80 52.80 52.77 52.77 8.5K
13:42 52.77 52.80 52.77 52.80 5.2K
13:45 52.82 52.83 52.81 52.83 7.6K
13:47 52.81 52.81 52.81 52.81 3.2K
13:48 52.80 52.80 52.80 52.80 5.4K
13:50 52.80 52.80 52.80 52.80 4.4K
13:51 52.82 52.82 52.82 52.82 3.5K
13:52 52.81 52.81 52.81 52.81 3.3K
13:53 52.83 52.83 52.83 52.83 4.4K
13:54 52.85 52.85 52.84 52.84 3.0K
13:56 52.86 52.86 52.86 52.86 7.4K
13:57 52.84 52.84 52.84 52.84 1.4K
13:58 52.84 52.84 52.84 52.84 2.7K
13:59 52.86 52.87 52.86 52.86 4.8K
14:00 52.86 52.86 52.86 52.86 1.7K
14:01 52.86 52.86 52.85 52.86 75.2K
14:02 52.87 52.91 52.87 52.91 12.6K
14:03 52.90 52.90 52.87 52.87 6.4K
14:04 52.87 52.89 52.87 52.89 7.8K
14:05 52.90 52.90 52.90 52.90 0.4K
14:06 52.90 52.92 52.90 52.92 1.7K
14:07 52.92 52.95 52.92 52.95 10.4K
14:08 52.97 52.97 52.97 52.97 0.4K
14:09 52.96 52.97 52.94 52.95 2.8K
14:10 52.95 52.95 52.84 52.84 4.7K
14:12 52.85 52.85 52.85 52.85 1.6K
14:13 52.88 52.88 52.88 52.88 0.4K
14:14 52.94 52.94 52.94 52.94 5.3K
14:16 52.94 52.94 52.94 52.94 0.4K
14:17 52.93 52.95 52.93 52.94 4.9K
14:18 52.83 52.92 52.83 52.91 5.1K
14:19 52.89 52.89 52.89 52.89 0.7K
14:20 52.87 52.87 52.87 52.87 1.0K
14:21 52.90 52.94 52.90 52.94 13.2K
14:22 52.96 52.96 52.96 52.96 0.4K
14:23 52.93 52.95 52.93 52.95 1.8K
14:24 52.94 52.94 52.94 52.94 1.3K
14:25 52.96 52.97 52.96 52.97 0.4K
14:26 53.00 53.00 52.97 52.97 18.1K
14:27 52.98 52.98 52.98 52.98 1.6K
14:28 52.98 52.98 52.98 52.97 1.6K
14:29 52.93 52.95 52.93 52.95 1.5K
14:30 52.96 52.96 52.96 52.96 2.0K
14:31 52.94 52.94 52.94 52.94 3.1K
14:32 52.94 52.95 52.93 52.95 5.0K
14:33 52.95 52.97 52.93 52.93 6.2K
14:34 52.94 52.94 52.93 52.94 8.3K
14:35 52.96 52.96 52.91 52.91 2.6K
14:36 52.92 52.92 52.92 52.92 3.9K
14:37 52.92 52.92 52.91 52.91 3.9K
14:38 52.94 52.94 52.92 52.92 10.7K
14:39 52.91 52.91 52.91 52.91 6.3K
14:40 52.92 52.92 52.87 52.87 8.2K
14:41 52.90 52.90 52.90 52.90 3.8K
14:43 52.87 52.87 52.87 52.87 0.5K
14:44 52.88 52.88 52.88 52.88 1.6K
14:45 52.85 52.86 52.85 52.86 1.7K
14:46 52.87 52.91 52.87 52.91 2.1K
14:49 52.90 52.90 52.90 52.90 1.5K
14:50 52.95 52.95 52.95 52.95 1.1K
14:51 52.97 53.00 52.97 53.00 4.3K
14:52 53.02 53.02 53.00 53.01 4.9K
14:53 53.02 53.13 53.02 53.13 44.3K
14:54 53.17 53.24 53.17 53.24 31.4K
14:55 53.22 53.27 53.22 53.27 6.7K
14:56 53.27 53.31 53.27 53.30 6.9K
14:57 53.20 53.20 53.20 53.20 4.2K
14:58 53.21 53.21 53.17 53.17 9.8K
14:59 53.13 53.13 53.11 53.12 14.3K
15:00 53.14 53.14 53.14 53.14 2.7K
15:01 53.13 53.13 53.10 53.11 12.8K
15:02 53.08 53.08 53.07 53.07 6.7K
15:03 53.08 53.08 53.06 53.06 5.9K
15:04 53.07 53.07 53.07 53.06 0.2K
15:05 53.05 53.11 53.05 53.11 3.3K
15:06 53.09 53.11 53.09 53.11 5.8K
15:07 53.13 53.13 53.12 53.13 2.4K
15:08 53.13 53.13 53.13 53.13 2.0K
15:09 53.18 53.18 53.15 53.15 6.5K
15:10 53.13 53.14 53.13 53.14 3.4K
15:11 53.13 53.13 53.13 53.13 2.9K
15:12 53.11 53.11 53.11 53.11 0.8K
15:13 53.10 53.13 53.10 53.13 8.3K
15:14 53.13 53.15 53.13 53.14 2.8K
15:15 53.13 53.15 53.13 53.15 3.3K
15:17 53.12 53.12 53.11 53.11 1.2K
15:18 53.12 53.12 53.12 53.12 6.8K
15:19 53.09 53.09 53.09 53.09 0.6K
15:20 53.11 53.11 53.11 53.11 6.1K
15:21 53.08 53.10 53.08 53.10 5.0K
15:22 53.10 53.10 53.05 53.05 1.6K
15:23 53.06 53.06 53.04 53.04 1.6K
15:24 53.00 53.00 52.99 52.99 0.9K
15:25 52.98 52.98 52.94 52.94 6.3K
15:26 52.92 52.95 52.92 52.95 14.6K
15:27 52.96 53.00 52.96 53.00 10.4K
15:28 53.00 53.01 53.00 53.00 5.4K
15:29 53.00 53.06 53.00 53.06 13.8K
15:30 53.05 53.05 52.96 52.97 11.1K
15:31 52.97 52.97 52.92 52.93 10.5K
15:32 52.93 52.95 52.93 52.95 4.7K
15:33 52.93 52.95 52.93 52.95 4.0K
15:34 52.98 52.98 52.95 52.96 6.3K
15:35 52.96 52.96 52.91 52.91 2.8K
15:37 52.94 52.94 52.94 52.94 4.1K
15:38 52.94 52.95 52.94 52.95 7.0K
15:40 52.92 52.92 52.92 52.92 2.4K
15:41 52.91 52.91 52.90 52.90 3.8K
15:42 52.91 52.94 52.91 52.94 5.0K
15:43 52.90 52.90 52.89 52.89 6.5K
15:44 52.91 52.93 52.90 52.93 2.6K
15:45 52.91 52.91 52.89 52.89 12.0K
15:46 52.90 52.90 52.89 52.89 1.1K
15:47 52.89 52.89 52.89 52.89 5.4K
15:48 52.90 52.93 52.90 52.93 10.6K
15:49 52.94 52.97 52.94 52.97 5.2K
15:50 52.93 52.93 52.88 52.89 30.7K
15:51 52.91 52.91 52.90 52.90 6.4K
15:52 52.93 52.94 52.93 52.94 11.0K
15:53 52.94 52.94 52.91 52.91 20.7K
15:54 52.88 52.88 52.88 52.88 5.6K
15:55 52.84 52.85 52.81 52.85 13.0K
15:56 52.84 52.86 52.84 52.86 4.6K
15:57 52.85 52.87 52.85 52.87 3.0K
15:58 52.87 52.90 52.87 52.87 22.6K
15:59 52.87 52.91 52.84 52.91 19.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음