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 51.17 51.20 51.14 51.14 121.2K
09:31 51.11 51.11 51.09 51.09 8.5K
09:32 51.07 51.09 51.04 51.08 16.9K
09:33 51.09 51.09 51.04 51.06 8.3K
09:34 51.07 51.07 51.04 51.05 4.6K
09:35 51.16 51.18 51.16 51.18 0.6K
09:36 51.14 51.14 51.14 51.14 4.8K
09:37 51.13 51.15 51.13 51.14 2.5K
09:38 51.14 51.14 51.06 51.08 35.2K
09:39 51.07 51.07 51.03 51.03 32.2K
09:40 50.98 50.99 50.95 50.99 4.0K
09:41 51.01 51.05 51.01 51.05 6.1K
09:43 51.00 51.00 50.95 50.96 5.1K
09:44 50.96 50.96 50.87 50.87 10.0K
09:45 50.89 50.89 50.80 50.80 15.5K
09:46 50.79 50.83 50.79 50.83 9.6K
09:47 50.80 50.83 50.79 50.79 4.5K
09:48 50.78 50.79 50.68 50.68 44.0K
09:49 50.69 50.70 50.62 50.64 52.1K
09:50 50.65 50.65 50.61 50.63 84.3K
09:51 50.64 50.68 50.59 50.66 53.6K
09:52 50.65 50.65 50.54 50.54 37.9K
09:53 50.54 50.54 50.50 50.50 46.8K
09:54 50.51 50.57 50.49 50.57 60.5K
09:55 50.55 50.66 50.55 50.64 35.1K
09:56 50.63 50.65 50.59 50.61 36.2K
09:57 50.58 50.60 50.53 50.53 35.3K
09:58 50.52 50.56 50.52 50.56 31.2K
09:59 50.57 50.58 50.54 50.54 29.9K
10:00 50.57 50.57 50.51 50.54 11.5K
10:01 50.54 50.56 50.53 50.54 39.6K
10:02 50.53 50.54 50.48 50.48 83.6K
10:03 50.49 50.51 50.39 50.49 64.4K
10:04 50.47 50.56 50.47 50.53 25.8K
10:05 50.54 50.63 50.54 50.62 21.2K
10:06 50.61 50.69 50.61 50.69 10.1K
10:07 50.65 50.68 50.65 50.68 4.5K
10:08 50.72 50.77 50.72 50.77 14.0K
10:09 50.82 50.82 50.82 50.82 0.6K
10:10 50.87 50.89 50.87 50.89 2.1K
10:11 50.97 50.97 50.96 50.96 3.4K
10:12 50.93 50.99 50.93 50.99 5.4K
10:13 50.97 50.97 50.95 50.95 5.1K
10:14 50.90 50.91 50.90 50.91 2.8K
10:16 50.88 50.88 50.88 50.88 0.7K
10:17 50.96 50.96 50.94 50.94 1.5K
10:18 50.94 50.94 50.94 50.94 1.5K
10:19 50.97 50.99 50.97 50.99 0.4K
10:20 51.04 51.06 51.04 51.06 1.1K
10:21 51.10 51.11 51.10 51.11 2.5K
10:22 51.10 51.10 51.09 51.09 3.5K
10:24 51.09 51.09 51.07 51.07 2.6K
10:26 51.05 51.14 51.05 51.14 3.3K
10:27 51.16 51.20 51.16 51.16 2.5K
10:28 51.16 51.21 51.16 51.21 1.5K
10:29 51.20 51.23 51.20 51.22 4.7K
10:30 51.22 51.23 51.22 51.22 11.6K
10:31 51.14 51.17 51.14 51.17 1.4K
10:32 51.19 51.19 51.19 51.19 2.7K
10:33 51.17 51.17 51.17 51.17 0.4K
10:34 51.23 51.23 51.23 51.23 0.3K
10:35 51.23 51.26 51.22 51.22 5.6K
10:36 51.23 51.23 51.23 51.23 1.3K
10:37 51.22 51.22 51.22 51.22 1.0K
10:38 51.25 51.25 51.25 51.25 2.0K
10:39 51.18 51.18 51.17 51.18 6.0K
10:41 51.11 51.14 51.11 51.14 1.3K
10:42 51.10 51.10 51.10 51.10 0.8K
10:43 51.08 51.08 51.08 51.08 0.1K
10:44 51.05 51.05 51.05 51.05 1.4K
10:45 51.12 51.18 51.12 51.18 4.9K
10:46 51.20 51.20 51.19 51.19 0.7K
10:47 51.19 51.19 51.18 51.18 1.6K
10:48 51.14 51.14 51.10 51.10 9.7K
10:49 51.04 51.04 51.04 51.04 0.8K
10:51 51.08 51.08 51.08 51.08 1.4K
10:53 51.17 51.17 51.15 51.14 3.3K
10:54 51.20 51.20 51.20 51.20 1.4K
10:55 51.17 51.18 51.17 51.18 4.1K
10:58 51.15 51.15 51.15 51.15 1.4K
11:01 51.11 51.11 51.11 51.11 0.7K
11:02 51.07 51.07 51.07 51.07 0.6K
11:03 51.13 51.13 51.13 51.13 6.2K
11:05 51.03 51.03 51.03 51.03 1.6K
11:06 51.01 51.01 51.01 51.01 3.0K
11:09 50.96 50.96 50.96 50.96 1.1K
11:10 50.90 50.93 50.88 50.93 13.3K
11:11 50.94 50.95 50.94 50.95 0.7K
11:12 50.99 50.99 50.99 50.99 0.1K
11:13 50.99 50.99 50.96 50.96 3.6K
11:15 50.92 50.92 50.92 50.92 1.8K
11:16 50.91 50.95 50.91 50.93 22.0K
11:17 50.89 50.89 50.81 50.81 8.2K
11:18 50.77 50.77 50.75 50.75 0.5K
11:19 50.74 50.74 50.74 50.74 0.4K
11:20 50.83 50.83 50.83 50.83 4.5K
11:21 50.80 50.80 50.80 50.80 2.3K
11:22 50.78 50.78 50.72 50.74 1.5K
11:23 50.77 50.78 50.77 50.78 2.7K
11:26 50.79 50.80 50.79 50.80 0.7K
11:27 50.82 50.84 50.82 50.84 1.8K
11:28 50.80 50.81 50.74 50.74 3.4K
11:29 50.80 50.80 50.75 50.75 2.5K
11:30 50.75 50.75 50.75 50.75 3.3K
11:31 50.80 50.80 50.78 50.78 1.4K
11:33 50.74 50.74 50.74 50.74 0.6K
11:36 50.74 50.76 50.74 50.76 5.3K
11:37 50.79 50.79 50.79 50.79 1.3K
11:38 50.81 50.89 50.81 50.89 2.3K
11:39 50.88 50.89 50.88 50.89 4.2K
11:41 50.89 50.89 50.89 50.89 0.6K
11:43 50.95 50.95 50.95 50.95 1.4K
11:44 50.95 50.96 50.95 50.96 2.5K
11:47 50.95 50.95 50.95 50.95 0.1K
11:48 50.98 51.00 50.97 50.97 1.2K
11:49 50.99 50.99 50.99 50.99 1.0K
11:50 51.01 51.01 51.01 51.01 0.5K
11:51 50.99 50.99 50.99 50.99 0.6K
11:52 51.00 51.03 51.00 51.03 1.3K
11:53 51.03 51.05 51.03 51.05 13.1K
11:54 51.07 51.07 51.07 51.07 1.2K
11:55 51.06 51.06 51.04 51.04 0.9K
11:56 51.03 51.03 51.01 51.01 2.4K
11:58 51.06 51.06 51.06 51.06 2.6K
12:00 51.04 51.04 51.04 51.04 0.3K
12:01 51.03 51.03 51.03 51.03 0.9K
12:02 51.04 51.05 51.04 51.05 3.5K
12:04 51.09 51.09 51.09 51.09 1.0K
12:05 51.07 51.07 51.07 51.07 0.2K
12:06 51.10 51.10 51.10 51.10 0.6K
12:09 51.18 51.18 51.18 51.18 0.1K
12:10 51.19 51.19 51.19 51.18 0.8K
12:11 51.19 51.19 51.19 51.18 1.0K
12:12 51.16 51.16 51.13 51.13 2.0K
12:13 51.13 51.14 51.13 51.14 2.6K
12:15 51.16 51.16 51.16 51.16 0.9K
12:16 51.12 51.12 51.12 51.12 0.1K
12:17 51.17 51.17 51.17 51.17 0.4K
12:19 51.18 51.18 51.18 51.18 2.3K
12:23 51.13 51.13 51.12 51.12 5.9K
12:24 51.14 51.14 51.14 51.14 1.1K
12:25 51.18 51.18 51.18 51.18 1.0K
12:26 51.18 51.18 51.18 51.18 4.8K
12:28 51.16 51.17 51.16 51.17 0.9K
12:29 51.14 51.14 51.14 51.14 2.1K
12:30 51.12 51.12 51.12 51.12 0.9K
12:32 51.05 51.05 51.04 51.04 2.4K
12:37 51.06 51.06 51.06 51.06 2.5K
12:38 50.96 50.96 50.96 50.96 2.8K
12:39 50.96 50.96 50.96 50.96 0.7K
12:40 50.91 50.91 50.88 50.88 7.2K
12:41 50.89 50.89 50.89 50.89 1.1K
12:42 50.90 50.90 50.90 50.90 1.5K
12:43 50.93 50.97 50.93 50.97 3.8K
12:44 50.98 51.06 50.98 51.06 2.5K
12:45 51.06 51.10 51.06 51.10 1.6K
12:46 51.12 51.12 51.10 51.10 2.4K
12:47 51.05 51.05 51.02 51.02 0.7K
12:48 50.98 50.98 50.98 50.98 0.3K
12:49 51.02 51.02 51.02 51.02 1.8K
12:50 51.01 51.01 50.99 50.99 2.2K
12:53 51.05 51.05 51.05 51.05 0.3K
12:54 51.00 51.00 51.00 51.00 2.6K
12:55 50.93 50.93 50.93 50.93 3.0K
12:57 50.80 50.80 50.80 50.80 2.5K
12:59 50.85 50.86 50.85 50.86 0.2K
13:00 50.88 50.88 50.88 50.88 0.1K
13:01 50.82 50.82 50.75 50.75 1.6K
13:02 50.75 50.75 50.75 50.75 1.7K
13:03 50.78 50.78 50.78 50.78 0.4K
13:04 50.72 50.75 50.72 50.75 1.9K
13:05 50.67 50.67 50.67 50.67 1.4K
13:06 50.69 50.70 50.69 50.70 2.3K
13:07 50.77 50.77 50.71 50.71 0.6K
13:08 50.74 50.78 50.74 50.78 3.7K
13:09 50.77 50.77 50.77 50.77 1.0K
13:10 50.77 50.81 50.77 50.81 3.4K
13:12 50.77 50.77 50.77 50.77 1.9K
13:13 50.70 50.70 50.66 50.66 0.6K
13:14 50.68 50.70 50.67 50.70 11.1K
13:15 50.68 50.68 50.68 50.68 12.6K
13:16 50.69 50.70 50.69 50.70 2.8K
13:17 50.64 50.64 50.64 50.64 0.3K
13:18 50.67 50.67 50.67 50.67 1.9K
13:19 50.65 50.65 50.65 50.65 0.5K
13:20 50.67 50.67 50.67 50.67 0.5K
13:21 50.69 50.70 50.69 50.70 1.6K
13:23 50.75 50.75 50.74 50.74 3.4K
13:24 50.73 50.73 50.69 50.70 6.6K
13:25 50.69 50.69 50.68 50.68 1.1K
13:26 50.68 50.70 50.68 50.70 1.7K
13:27 50.68 50.68 50.64 50.64 2.3K
13:28 50.64 50.64 50.62 50.63 3.2K
13:29 50.65 50.68 50.65 50.68 2.6K
13:30 50.76 50.79 50.76 50.79 0.9K
13:31 50.84 50.86 50.84 50.86 2.9K
13:32 50.83 50.83 50.80 50.80 0.3K
13:33 50.80 50.84 50.80 50.83 2.6K
13:35 50.79 50.79 50.79 50.79 0.2K
13:36 50.74 50.74 50.74 50.74 0.4K
13:37 50.63 50.63 50.63 50.63 1.5K
13:38 50.60 50.62 50.60 50.62 2.2K
13:40 50.69 50.75 50.69 50.75 1.9K
13:41 50.75 50.75 50.74 50.74 3.6K
13:42 50.71 50.71 50.71 50.71 0.6K
13:43 50.73 50.73 50.73 50.73 1.9K
13:45 50.62 50.62 50.62 50.62 1.0K
13:46 50.66 50.66 50.66 50.66 0.7K
13:47 50.65 50.65 50.63 50.63 2.5K
13:49 50.65 50.65 50.65 50.65 1.4K
13:51 50.68 50.68 50.68 50.68 0.2K
13:52 50.67 50.67 50.62 50.62 2.7K
13:55 50.59 50.59 50.59 50.59 1.8K
13:57 50.59 50.59 50.59 50.59 2.9K
13:58 50.58 50.58 50.58 50.58 0.2K
13:59 50.57 50.57 50.57 50.57 0.4K
14:00 50.60 50.61 50.59 50.61 1.8K
14:01 50.62 50.62 50.60 50.60 0.8K
14:02 50.57 50.57 50.57 50.57 0.8K
14:03 50.52 50.52 50.51 50.51 1.8K
14:04 50.54 50.54 50.49 50.49 5.6K
14:05 50.52 50.52 50.52 50.52 0.2K
14:06 50.55 50.55 50.53 50.53 1.4K
14:08 50.49 50.52 50.49 50.52 1.6K
14:09 50.52 50.52 50.48 50.48 4.1K
14:13 50.47 50.47 50.47 50.47 0.2K
14:14 50.42 50.44 50.42 50.44 3.6K
14:16 50.41 50.41 50.31 50.31 3.3K
14:17 50.32 50.33 50.27 50.33 7.2K
14:18 50.38 50.42 50.38 50.42 2.2K
14:19 50.48 50.48 50.48 50.48 1.5K
14:20 50.30 50.31 50.28 50.28 1.5K
14:21 50.34 50.34 50.31 50.31 1.7K
14:22 50.31 50.31 50.31 50.31 0.6K
14:23 50.29 50.29 50.29 50.29 1.3K
14:24 50.32 50.32 50.32 50.32 0.2K
14:25 50.34 50.40 50.34 50.40 3.2K
14:26 50.45 50.45 50.45 50.45 3.9K
14:30 50.52 50.52 50.52 50.52 0.5K
14:31 50.54 50.54 50.52 50.52 1.0K
14:32 50.53 50.53 50.53 50.53 4.9K
14:33 50.43 50.43 50.43 50.43 0.2K
14:34 50.47 50.47 50.47 50.47 0.8K
14:35 50.43 50.44 50.43 50.44 0.9K
14:36 50.45 50.45 50.45 50.45 2.1K
14:39 50.51 50.51 50.51 50.51 0.8K
14:40 50.52 50.52 50.52 50.52 1.3K
14:41 50.45 50.45 50.45 50.45 0.1K
14:42 50.47 50.47 50.47 50.47 0.7K
14:43 50.50 50.50 50.50 50.50 1.9K
14:46 50.44 50.45 50.44 50.45 2.0K
14:48 50.45 50.45 50.44 50.43 1.9K
14:50 50.47 50.47 50.47 50.47 2.4K
14:51 50.34 50.34 50.30 50.30 1.9K
14:52 50.30 50.33 50.30 50.33 1.0K
14:53 50.33 50.33 50.28 50.31 4.6K
14:55 50.35 50.39 50.35 50.36 6.4K
14:56 50.28 50.28 50.28 50.28 0.4K
14:57 50.27 50.27 50.27 50.27 0.7K
14:58 50.34 50.34 50.34 50.34 0.1K
14:59 50.33 50.33 50.33 50.33 0.6K
15:00 50.32 50.32 50.32 50.32 1.4K
15:02 50.25 50.31 50.25 50.31 4.3K
15:03 50.30 50.30 50.29 50.29 2.5K
15:04 50.30 50.30 50.30 50.30 13.2K
15:05 50.26 50.26 50.26 50.26 9.3K
15:06 50.26 50.26 50.26 50.26 1.5K
15:07 50.28 50.28 50.28 50.28 0.6K
15:08 50.36 50.36 50.35 50.36 2.0K
15:09 50.36 50.36 50.34 50.35 0.8K
15:10 50.32 50.34 50.32 50.34 0.7K
15:11 50.34 50.34 50.29 50.29 1.2K
15:12 50.27 50.30 50.27 50.29 3.8K
15:14 50.23 50.23 50.23 50.23 3.6K
15:15 50.23 50.23 50.22 50.22 1.6K
15:16 50.21 50.21 50.21 50.21 0.5K
15:17 50.24 50.24 50.22 50.24 10.1K
15:18 50.24 50.24 50.24 50.24 0.2K
15:19 50.25 50.26 50.25 50.26 2.5K
15:20 50.23 50.23 50.20 50.20 4.3K
15:21 50.15 50.15 50.11 50.12 3.8K
15:23 50.14 50.17 50.12 50.12 2.3K
15:24 50.10 50.13 50.07 50.09 36.5K
15:25 50.09 50.09 50.08 50.08 673.3K
15:26 50.06 50.11 50.06 50.11 6.7K
15:27 50.12 50.15 50.09 50.11 8.1K
15:29 50.14 50.14 50.11 50.11 9.7K
15:30 50.11 50.11 50.08 50.09 5.2K
15:31 50.11 50.15 50.11 50.14 5.1K
15:32 50.07 50.11 50.07 50.11 1.7K
15:33 50.10 50.20 50.10 50.20 5.8K
15:34 50.21 50.27 50.21 50.27 3.7K
15:35 50.28 50.31 50.27 50.31 4.4K
15:36 50.32 50.32 50.31 50.32 3.2K
15:37 50.31 50.31 50.21 50.21 4.5K
15:38 50.20 50.21 50.14 50.14 3.6K
15:39 50.13 50.16 50.12 50.16 4.2K
15:40 50.16 50.16 50.16 50.16 1.4K
15:41 50.15 50.16 50.14 50.14 12.2K
15:42 50.12 50.12 50.10 50.10 1.5K
15:43 50.10 50.10 50.09 50.09 6.3K
15:44 50.07 50.07 50.03 50.05 33.5K
15:45 50.05 50.08 50.05 50.08 4.0K
15:46 50.10 50.10 50.08 50.08 7.2K
15:47 50.15 50.15 50.15 50.14 3.8K
15:48 50.20 50.20 50.20 50.20 6.6K
15:49 50.15 50.18 50.14 50.16 18.8K
15:50 50.17 50.17 50.11 50.11 20.0K
15:51 50.11 50.11 50.10 50.10 1.2K
15:52 50.12 50.12 50.09 50.11 8.2K
15:53 50.10 50.10 50.08 50.08 3.3K
15:54 50.08 50.13 50.08 50.13 10.0K
15:55 50.11 50.11 50.07 50.07 7.8K
15:56 50.12 50.12 50.11 50.12 5.0K
15:57 50.08 50.11 50.08 50.10 3.5K
15:58 50.11 50.11 50.06 50.07 8.5K
15:59 50.09 50.09 50.03 50.05 61.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음