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 52.08 52.08 52.04 52.04 53.4K
09:31 52.05 52.05 52.05 52.05 3.2K
09:32 52.06 52.06 52.03 52.03 1.3K
09:33 52.08 52.08 52.08 52.08 0.2K
09:34 52.07 52.07 52.07 52.07 1.7K
09:35 52.15 52.15 52.13 52.13 4.3K
09:37 52.12 52.12 52.12 52.12 1.2K
09:38 52.12 52.12 52.12 52.12 1.5K
09:39 52.21 52.21 52.20 52.20 8.1K
09:40 52.14 52.15 52.14 52.15 4.3K
09:41 52.16 52.16 52.12 52.14 5.7K
09:42 52.14 52.14 52.08 52.08 4.5K
09:44 52.11 52.11 52.11 52.11 0.1K
09:46 52.20 52.21 52.19 52.19 2.5K
09:47 52.19 52.19 52.10 52.10 7.8K
09:48 52.10 52.12 52.10 52.12 2.9K
09:50 52.06 52.06 52.06 52.06 1.7K
09:51 52.05 52.07 52.05 52.07 0.8K
09:52 52.06 52.06 52.06 52.06 1.5K
09:53 52.07 52.07 52.06 52.06 0.5K
09:54 52.04 52.04 52.04 52.04 1.1K
09:55 52.08 52.11 52.08 52.10 1.9K
09:57 52.15 52.15 52.14 52.15 1.1K
09:58 52.12 52.12 52.12 52.12 0.4K
09:59 52.12 52.12 52.12 52.12 0.7K
10:00 52.14 52.14 52.12 52.12 2.9K
10:01 52.12 52.12 52.12 52.12 7.0K
10:02 52.14 52.14 52.13 52.13 4.3K
10:04 52.14 52.14 52.14 52.14 0.9K
10:05 52.18 52.18 52.18 52.18 0.2K
10:06 52.18 52.18 52.17 52.18 2.1K
10:08 52.21 52.21 52.21 52.21 2.5K
10:11 52.18 52.18 52.18 52.18 0.6K
10:12 52.11 52.11 52.11 52.11 2.2K
10:13 52.14 52.18 52.14 52.18 9.3K
10:14 52.19 52.23 52.19 52.23 2.8K
10:15 52.23 52.23 52.22 52.22 5.1K
10:16 52.19 52.19 52.19 52.19 2.3K
10:17 52.19 52.19 52.18 52.18 0.9K
10:19 52.22 52.22 52.22 52.22 0.2K
10:20 52.23 52.24 52.23 52.24 4.5K
10:21 52.25 52.25 52.25 52.25 1.9K
10:22 52.29 52.29 52.29 52.29 0.9K
10:23 52.28 52.28 52.28 52.28 0.9K
10:24 52.26 52.26 52.22 52.22 3.7K
10:25 52.21 52.21 52.21 52.21 0.7K
10:26 52.21 52.21 52.21 52.21 0.7K
10:27 52.18 52.18 52.18 52.18 0.2K
10:28 52.20 52.20 52.20 52.20 1.1K
10:30 52.19 52.19 52.19 52.19 0.5K
10:31 52.20 52.20 52.20 52.20 0.5K
10:32 52.23 52.24 52.23 52.24 1.3K
10:33 52.26 52.26 52.25 52.25 2.3K
10:34 52.27 52.27 52.27 52.27 0.5K
10:35 52.24 52.24 52.24 52.24 1.9K
10:36 52.20 52.20 52.20 52.20 3.2K
10:37 52.28 52.28 52.28 52.28 0.2K
10:38 52.28 52.30 52.28 52.28 0.8K
10:39 52.28 52.29 52.28 52.29 1.1K
10:40 52.33 52.35 52.33 52.35 3.0K
10:41 52.35 52.35 52.32 52.32 2.5K
10:42 52.30 52.30 52.28 52.28 1.2K
10:43 52.30 52.30 52.30 52.30 0.6K
10:44 52.33 52.33 52.32 52.32 0.8K
10:45 52.31 52.31 52.31 52.31 0.3K
10:46 52.32 52.32 52.32 52.32 4.5K
10:47 52.35 52.35 52.35 52.35 1.5K
10:48 52.37 52.38 52.35 52.35 3.1K
10:50 52.38 52.42 52.38 52.42 8.5K
10:51 52.44 52.49 52.44 52.49 8.2K
10:52 52.54 52.59 52.51 52.59 18.8K
10:53 52.57 52.57 52.53 52.53 10.3K
10:54 52.59 52.59 52.54 52.54 4.0K
10:55 52.55 52.56 52.55 52.55 11.0K
10:56 52.57 52.58 52.56 52.56 7.1K
10:57 52.56 52.56 52.56 52.56 4.2K
10:58 52.56 52.57 52.55 52.57 2.8K
10:59 52.58 52.60 52.58 52.60 9.6K
11:00 52.64 52.64 52.59 52.60 15.3K
11:01 52.59 52.59 52.56 52.56 9.7K
11:03 52.54 52.56 52.54 52.56 2.9K
11:04 52.54 52.54 52.54 52.54 10.4K
11:05 52.53 52.53 52.53 52.53 0.1K
11:06 52.52 52.52 52.51 52.51 3.8K
11:07 52.45 52.45 52.43 52.43 7.1K
11:08 52.46 52.46 52.46 52.46 6.6K
11:09 52.43 52.43 52.43 52.43 1.8K
11:10 52.45 52.45 52.45 52.45 1.2K
11:11 52.46 52.46 52.46 52.46 6.6K
11:12 52.46 52.46 52.46 52.46 1.4K
11:13 52.45 52.45 52.45 52.45 4.6K
11:14 52.45 52.48 52.44 52.44 9.1K
11:15 52.44 52.44 52.44 52.44 4.3K
11:16 52.46 52.46 52.46 52.46 3.2K
11:17 52.46 52.48 52.46 52.48 1.9K
11:18 52.45 52.45 52.43 52.43 5.7K
11:19 52.46 52.46 52.46 52.46 4.9K
11:23 52.40 52.40 52.38 52.38 0.8K
11:24 52.39 52.39 52.39 52.39 0.9K
11:25 52.40 52.40 52.40 52.40 0.5K
11:26 52.40 52.40 52.39 52.39 1.0K
11:28 52.34 52.34 52.34 52.34 1.9K
11:29 52.34 52.34 52.34 52.34 0.6K
11:30 52.35 52.35 52.35 52.35 2.3K
11:32 52.32 52.32 52.32 52.32 0.4K
11:33 52.31 52.33 52.31 52.33 6.7K
11:35 52.32 52.32 52.32 52.32 2.6K
11:38 52.35 52.35 52.35 52.35 0.5K
11:40 52.32 52.32 52.32 52.32 0.3K
11:41 52.33 52.33 52.33 52.33 0.3K
11:42 52.32 52.32 52.32 52.32 0.6K
11:45 52.31 52.31 52.31 52.31 0.2K
11:46 52.33 52.33 52.33 52.33 2.0K
11:47 52.33 52.33 52.33 52.33 1.2K
11:50 52.29 52.29 52.29 52.29 2.8K
11:52 52.23 52.26 52.23 52.26 0.8K
11:54 52.27 52.27 52.27 52.27 0.7K
11:55 52.28 52.28 52.28 52.28 0.6K
12:00 52.28 52.28 52.28 52.28 0.6K
12:01 52.23 52.23 52.23 52.23 0.9K
12:02 52.22 52.22 52.21 52.21 0.9K
12:06 52.16 52.16 52.16 52.16 1.1K
12:07 52.17 52.17 52.17 52.17 2.3K
12:10 52.14 52.14 52.14 52.14 3.2K
12:12 52.16 52.16 52.16 52.16 0.6K
12:14 52.22 52.22 52.22 52.22 0.5K
12:16 52.22 52.22 52.22 52.22 1.2K
12:17 52.28 52.28 52.28 52.28 6.5K
12:18 52.27 52.27 52.27 52.27 0.3K
12:19 52.21 52.21 52.21 52.21 1.2K
12:20 52.23 52.23 52.23 52.23 0.6K
12:22 52.25 52.25 52.24 52.24 0.3K
12:23 52.27 52.27 52.27 52.27 1.0K
12:25 52.24 52.24 52.24 52.24 4.6K
12:27 52.24 52.24 52.21 52.21 1.9K
12:29 52.21 52.21 52.21 52.21 2.9K
12:30 52.19 52.21 52.19 52.21 1.5K
12:31 52.22 52.22 52.22 52.22 0.4K
12:32 52.23 52.23 52.23 52.23 0.9K
12:33 52.22 52.22 52.22 52.22 1.1K
12:34 52.23 52.23 52.23 52.23 0.7K
12:36 52.19 52.19 52.19 52.19 1.5K
12:37 52.18 52.18 52.18 52.18 1.9K
12:38 52.18 52.18 52.18 52.18 2.0K
12:40 52.19 52.19 52.19 52.19 0.7K
12:43 52.18 52.18 52.18 52.18 0.4K
12:45 52.20 52.20 52.20 52.20 2.7K
12:47 52.17 52.17 52.17 52.17 0.8K
12:50 52.21 52.21 52.20 52.20 1.0K
12:51 52.18 52.18 52.18 52.18 0.9K
12:55 52.18 52.18 52.16 52.16 22.0K
12:56 52.15 52.15 52.15 52.15 0.4K
12:57 52.16 52.16 52.15 52.15 1.1K
13:01 52.20 52.20 52.19 52.20 1.8K
13:02 52.20 52.20 52.20 52.20 0.3K
13:03 52.18 52.18 52.18 52.17 0.9K
13:05 52.21 52.21 52.21 52.21 0.5K
13:06 52.20 52.20 52.20 52.20 0.5K
13:07 52.19 52.19 52.19 52.19 0.9K
13:08 52.17 52.17 52.17 52.17 0.5K
13:09 52.17 52.18 52.17 52.18 1.1K
13:10 52.18 52.18 52.18 52.18 0.5K
13:12 52.21 52.21 52.21 52.21 0.4K
13:14 52.17 52.17 52.17 52.17 0.5K
13:15 52.19 52.19 52.19 52.19 0.7K
13:16 52.17 52.17 52.15 52.15 0.6K
13:17 52.16 52.16 52.16 52.16 0.5K
13:18 52.19 52.19 52.19 52.19 0.2K
13:19 52.20 52.21 52.20 52.21 0.5K
13:20 52.21 52.22 52.21 52.22 0.8K
13:21 52.20 52.24 52.20 52.24 1.6K
13:23 52.23 52.23 52.23 52.23 0.6K
13:24 52.20 52.20 52.20 52.20 0.6K
13:26 52.19 52.19 52.19 52.19 1.2K
13:28 52.20 52.21 52.20 52.21 5.2K
13:31 52.19 52.19 52.16 52.16 1.2K
13:33 52.18 52.18 52.18 52.18 0.4K
13:34 52.20 52.21 52.20 52.21 0.4K
13:35 52.23 52.23 52.22 52.22 0.5K
13:36 52.19 52.19 52.19 52.19 0.5K
13:37 52.21 52.22 52.21 52.22 0.6K
13:40 52.20 52.23 52.20 52.23 2.3K
13:41 52.22 52.22 52.21 52.22 2.6K
13:42 52.22 52.22 52.22 52.22 1.2K
13:45 52.22 52.22 52.22 52.22 0.9K
13:46 52.19 52.19 52.19 52.19 1.3K
13:47 52.18 52.18 52.17 52.17 1.3K
13:49 52.15 52.15 52.15 52.15 1.2K
13:51 52.15 52.15 52.15 52.15 2.0K
13:52 52.16 52.16 52.16 52.16 0.7K
13:54 52.15 52.15 52.15 52.15 0.3K
13:57 52.19 52.19 52.18 52.18 1.0K
13:58 52.18 52.18 52.18 52.18 0.6K
14:00 52.23 52.29 52.23 52.25 10.5K
14:03 52.05 52.05 52.02 52.04 5.4K
14:04 52.07 52.11 52.07 52.11 1.2K
14:05 52.15 52.15 52.15 52.15 1.5K
14:06 52.11 52.13 52.11 52.12 2.1K
14:07 52.12 52.12 52.12 52.12 0.3K
14:08 52.11 52.11 52.11 52.11 1.4K
14:10 52.24 52.24 52.24 52.24 4.0K
14:12 52.16 52.16 52.16 52.16 0.9K
14:14 52.15 52.15 52.15 52.15 0.9K
14:15 52.12 52.12 52.12 52.11 0.4K
14:16 52.15 52.15 52.13 52.13 1.4K
14:19 52.17 52.17 52.17 52.17 0.6K
14:23 52.17 52.17 52.17 52.17 0.4K
14:24 52.19 52.19 52.19 52.19 0.6K
14:25 52.05 52.05 52.05 52.05 1.9K
14:28 52.17 52.17 52.16 52.16 2.6K
14:31 52.18 52.18 52.18 52.18 0.3K
14:32 52.13 52.13 52.13 52.13 1.4K
14:34 52.18 52.20 52.18 52.20 1.5K
14:36 52.16 52.16 52.08 52.08 4.0K
14:37 52.10 52.10 52.10 52.10 1.8K
14:38 52.05 52.05 52.05 52.05 5.4K
14:41 51.93 51.98 51.93 51.98 8.9K
14:46 52.02 52.02 52.02 52.01 4.7K
14:47 51.97 51.97 51.91 51.91 12.7K
14:48 51.88 51.88 51.83 51.83 2.8K
14:49 51.78 51.79 51.78 51.79 2.1K
14:50 51.81 51.81 51.70 51.70 5.1K
14:51 51.75 51.75 51.75 51.75 1.8K
14:52 51.76 51.76 51.76 51.76 0.1K
14:53 51.74 51.74 51.72 51.72 2.4K
14:55 51.70 51.71 51.70 51.71 3.7K
14:56 51.65 51.65 51.65 51.65 0.6K
14:57 51.62 51.70 51.59 51.65 11.4K
14:58 51.63 51.63 51.62 51.62 2.2K
14:59 51.60 51.60 51.57 51.59 6.3K
15:00 51.58 51.58 51.53 51.53 13.3K
15:01 51.53 51.53 51.50 51.53 11.3K
15:02 51.49 51.50 51.48 51.50 12.3K
15:03 51.47 51.47 51.47 51.47 2.3K
15:04 51.40 51.40 51.36 51.36 16.2K
15:05 51.33 51.37 51.30 51.30 8.6K
15:06 51.30 51.32 51.26 51.30 20.0K
15:07 51.29 51.36 51.29 51.36 19.1K
15:08 51.34 51.37 51.28 51.36 8.0K
15:09 51.37 51.39 51.35 51.37 4.4K
15:10 51.38 51.38 51.29 51.29 16.8K
15:11 51.33 51.36 51.33 51.33 13.6K
15:12 51.33 51.38 51.33 51.38 5.9K
15:13 51.38 51.44 51.38 51.44 4.8K
15:14 51.45 51.48 51.45 51.46 15.9K
15:15 51.45 51.52 51.44 51.51 8.7K
15:16 51.50 51.50 51.46 51.46 15.8K
15:17 51.47 51.49 51.44 51.49 5.2K
15:18 51.49 51.49 51.46 51.46 0.7K
15:19 51.44 51.46 51.44 51.45 8.3K
15:20 51.45 51.45 51.44 51.45 2.8K
15:21 51.47 51.49 51.47 51.49 4.8K
15:22 51.48 51.48 51.47 51.48 15.6K
15:23 51.46 51.46 51.44 51.44 2.5K
15:24 51.44 51.48 51.44 51.48 12.4K
15:25 51.47 51.48 51.46 51.48 4.2K
15:26 51.48 51.48 51.46 51.47 6.4K
15:27 51.47 51.49 51.46 51.48 10.1K
15:28 51.51 51.51 51.51 51.51 2.1K
15:29 51.53 51.53 51.53 51.53 7.1K
15:30 51.53 51.55 51.53 51.55 2.9K
15:31 51.55 51.56 51.55 51.55 3.3K
15:32 51.54 51.54 51.51 51.51 1.5K
15:33 51.50 51.50 51.50 51.50 2.2K
15:34 51.56 51.56 51.56 51.56 2.0K
15:36 51.53 51.53 51.52 51.53 2.1K
15:37 51.50 51.50 51.46 51.46 2.4K
15:38 51.47 51.53 51.47 51.52 6.9K
15:40 51.54 51.54 51.54 51.54 2.0K
15:41 51.53 51.53 51.51 51.51 5.3K
15:42 51.60 51.61 51.59 51.59 12.3K
15:43 51.56 51.61 51.56 51.61 9.2K
15:44 51.62 51.67 51.62 51.67 7.5K
15:45 51.69 51.69 51.65 51.66 6.0K
15:46 51.68 51.68 51.67 51.67 1.8K
15:47 51.70 51.73 51.70 51.73 8.2K
15:48 51.73 51.77 51.73 51.77 7.9K
15:49 51.76 51.79 51.76 51.79 3.6K
15:50 51.80 51.85 51.80 51.84 6.6K
15:51 51.79 51.80 51.77 51.79 3.7K
15:52 51.79 51.79 51.75 51.75 2.5K
15:53 51.78 51.80 51.78 51.80 5.5K
15:54 51.82 51.82 51.82 51.82 6.2K
15:55 51.79 51.79 51.76 51.77 3.6K
15:56 51.80 51.81 51.80 51.81 2.4K
15:57 51.82 51.84 51.82 51.83 6.6K
15:58 51.80 51.82 51.80 51.80 13.8K
15:59 51.80 51.80 51.75 51.77 25.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음