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 50.09 50.13 50.07 50.13 25.3K
09:31 50.14 50.14 50.14 50.14 0.1K
09:32 50.12 50.12 50.07 50.07 13.2K
09:33 50.05 50.08 50.04 50.08 3.2K
09:35 50.02 50.02 50.00 50.00 2.3K
09:36 50.04 50.04 50.04 50.04 0.4K
09:37 50.05 50.07 50.04 50.07 5.0K
09:38 50.10 50.11 50.10 50.11 3.1K
09:39 50.06 50.06 50.06 50.06 0.6K
09:40 50.07 50.07 50.07 50.07 3.4K
09:41 50.03 50.03 50.03 50.03 1.3K
09:42 49.98 50.07 49.98 50.07 5.0K
09:43 50.06 50.06 50.04 50.04 0.9K
09:44 50.00 50.01 50.00 50.00 59.6K
09:45 49.99 49.99 49.96 49.96 2.5K
09:46 49.94 49.96 49.94 49.94 2.4K
09:47 49.94 49.97 49.94 49.97 1.6K
09:48 49.95 49.95 49.95 49.95 10.0K
09:49 49.94 49.95 49.94 49.95 4.6K
09:50 49.96 49.98 49.92 49.92 10.6K
09:51 49.95 49.95 49.93 49.93 1.0K
09:52 49.92 49.94 49.89 49.94 1.2K
09:53 49.91 49.91 49.91 49.91 0.2K
09:54 49.88 49.92 49.88 49.92 3.8K
09:55 49.98 49.98 49.98 49.98 0.5K
09:56 49.94 49.94 49.94 49.94 1.3K
09:58 49.91 49.91 49.91 49.91 1.5K
10:02 49.98 50.00 49.98 50.00 0.9K
10:03 50.02 50.03 50.02 50.03 0.9K
10:04 50.01 50.01 49.96 49.96 0.4K
10:05 49.99 50.03 49.99 50.03 4.6K
10:06 50.02 50.06 50.02 50.06 1.2K
10:07 50.04 50.04 50.04 50.04 0.2K
10:08 50.05 50.05 50.04 50.04 2.4K
10:09 50.06 50.06 50.05 50.05 0.6K
10:10 50.01 50.03 50.01 50.03 1.1K
10:11 50.08 50.08 50.07 50.08 3.0K
10:12 50.08 50.13 50.08 50.13 1.3K
10:13 50.10 50.10 50.07 50.07 2.0K
10:15 50.06 50.06 50.05 50.05 3.3K
10:16 50.04 50.11 50.04 50.11 49.8K
10:17 50.09 50.09 50.04 50.04 3.5K
10:18 50.02 50.02 50.02 50.02 2.2K
10:19 49.99 49.99 49.99 49.99 0.7K
10:20 49.99 50.00 49.99 49.99 9.0K
10:21 50.01 50.01 50.01 50.01 1.5K
10:22 49.99 50.00 49.99 50.00 1.7K
10:23 49.98 49.98 49.98 49.98 1.1K
10:24 49.98 49.98 49.97 49.97 0.9K
10:25 49.97 49.98 49.93 49.93 1.7K
10:26 49.95 49.95 49.88 49.88 1.6K
10:27 49.91 49.91 49.91 49.91 0.3K
10:29 49.91 49.91 49.89 49.89 1.6K
10:30 49.90 49.90 49.90 49.90 0.2K
10:31 49.88 49.88 49.86 49.86 2.6K
10:32 49.86 49.86 49.86 49.86 2.1K
10:33 49.89 49.89 49.89 49.89 1.6K
10:35 49.93 49.93 49.93 49.93 1.5K
10:37 49.97 50.00 49.97 50.00 2.6K
10:38 49.97 49.97 49.97 49.97 0.8K
10:39 50.03 50.03 50.03 50.03 0.2K
10:40 50.06 50.06 50.06 50.06 1.3K
10:42 50.11 50.11 50.11 50.11 0.5K
10:43 50.12 50.12 50.09 50.09 0.6K
10:44 50.09 50.09 50.09 50.09 4.5K
10:47 50.10 50.10 50.10 50.10 2.0K
10:49 50.13 50.13 50.13 50.13 1.1K
10:51 50.17 50.17 50.13 50.13 2.6K
10:52 50.10 50.10 50.10 50.10 2.3K
10:53 50.15 50.15 50.14 50.14 10.0K
10:54 50.13 50.13 50.13 50.13 4.5K
10:56 50.18 50.18 50.18 50.18 3.0K
10:57 50.17 50.17 50.17 50.17 0.8K
10:58 50.17 50.17 50.16 50.16 1.1K
10:59 50.14 50.14 50.13 50.13 2.4K
11:00 50.13 50.13 50.11 50.12 2.1K
11:01 50.12 50.12 50.12 50.12 0.5K
11:02 50.13 50.13 50.13 50.13 0.5K
11:04 50.11 50.11 50.11 50.11 2.8K
11:05 50.12 50.12 50.09 50.09 1.5K
11:06 50.08 50.09 50.08 50.08 6.1K
11:08 50.07 50.07 50.07 50.07 0.3K
11:09 50.06 50.07 50.06 50.07 8.1K
11:13 50.08 50.08 50.08 50.08 9.7K
11:16 50.19 50.19 50.19 50.19 0.7K
11:17 50.15 50.15 50.13 50.13 2.1K
11:18 50.11 50.11 50.11 50.11 1.3K
11:19 50.02 50.02 50.02 50.02 1.8K
11:20 50.01 50.01 50.01 50.01 0.7K
11:21 49.94 49.94 49.94 49.94 0.9K
11:23 49.91 49.91 49.90 49.90 2.8K
11:25 49.89 49.89 49.86 49.86 1.0K
11:26 49.84 49.84 49.84 49.84 2.5K
11:28 49.83 49.84 49.83 49.84 0.6K
11:29 49.83 49.85 49.83 49.84 3.5K
11:32 49.92 49.92 49.92 49.92 2.1K
11:33 49.95 49.95 49.95 49.95 1.5K
11:34 49.97 49.97 49.95 49.95 2.6K
11:35 49.93 49.94 49.93 49.94 2.8K
11:36 49.93 49.93 49.93 49.93 0.6K
11:38 49.89 49.89 49.89 49.89 0.9K
11:39 49.87 49.87 49.87 49.87 1.0K
11:40 49.88 49.88 49.88 49.88 0.2K
11:41 49.86 49.86 49.86 49.85 2.6K
11:42 49.88 49.88 49.88 49.88 2.3K
11:43 49.84 49.84 49.84 49.84 0.2K
11:45 49.85 49.85 49.84 49.84 3.0K
11:48 49.83 49.83 49.83 49.83 0.2K
11:49 49.82 49.82 49.80 49.80 4.2K
11:50 49.78 49.78 49.78 49.77 2.8K
11:51 49.80 49.80 49.79 49.79 3.6K
11:52 49.80 49.81 49.80 49.79 11.1K
11:53 49.81 49.81 49.81 49.81 1.2K
11:54 49.79 49.79 49.79 49.79 0.4K
11:55 49.82 49.82 49.82 49.82 0.7K
11:56 49.88 49.88 49.88 49.88 1.2K
11:57 49.90 49.91 49.89 49.91 6.0K
11:58 49.91 49.91 49.89 49.89 2.8K
11:59 49.91 49.91 49.90 49.91 2.5K
12:00 49.94 49.95 49.94 49.95 1.1K
12:01 49.92 49.92 49.91 49.91 11.7K
12:02 49.90 49.90 49.89 49.90 1.8K
12:04 49.91 49.93 49.91 49.93 2.2K
12:05 49.93 49.93 49.93 49.93 0.4K
12:06 49.95 49.95 49.95 49.95 0.3K
12:07 49.96 49.97 49.96 49.96 15.2K
12:08 49.96 49.96 49.95 49.95 23.8K
12:09 49.95 49.95 49.95 49.95 1.3K
12:10 49.94 49.94 49.94 49.94 1.2K
12:11 50.01 50.01 50.01 50.01 0.1K
12:12 50.01 50.02 50.01 50.02 6.8K
12:14 50.03 50.03 50.03 50.03 0.2K
12:15 50.05 50.05 50.05 50.05 4.8K
12:16 50.06 50.10 50.06 50.10 2.6K
12:17 50.09 50.12 50.09 50.12 6.3K
12:18 50.12 50.13 50.12 50.13 2.6K
12:19 50.11 50.11 50.11 50.11 2.5K
12:21 50.09 50.09 50.09 50.09 1.0K
12:24 50.02 50.03 50.01 50.01 15.0K
12:26 50.04 50.04 50.04 50.04 1.3K
12:28 50.08 50.08 50.08 50.08 3.9K
12:29 50.09 50.09 50.09 50.09 0.9K
12:30 50.07 50.07 50.05 50.05 3.6K
12:31 50.02 50.02 50.02 50.02 0.1K
12:32 50.01 50.01 50.01 50.01 0.3K
12:33 50.00 50.00 49.98 49.98 2.4K
12:38 50.01 50.02 50.01 50.02 1.9K
12:40 50.04 50.04 50.04 50.04 4.3K
12:43 50.01 50.01 50.01 50.01 1.3K
12:46 49.98 49.98 49.97 49.97 2.3K
12:48 49.97 49.97 49.95 49.95 2.2K
12:49 49.95 49.95 49.95 49.95 1.3K
12:52 49.98 49.98 49.98 49.98 0.5K
12:54 49.97 49.97 49.96 49.96 2.4K
12:55 49.91 49.91 49.89 49.89 0.3K
12:56 49.88 49.88 49.88 49.88 0.5K
12:57 49.86 49.86 49.86 49.86 0.2K
12:58 49.86 49.86 49.86 49.86 6.8K
12:59 49.78 49.78 49.78 49.78 0.8K
13:00 49.78 49.78 49.78 49.78 11.0K
13:01 49.78 49.79 49.78 49.79 1.4K
13:02 49.80 49.80 49.80 49.80 1.4K
13:03 49.79 49.79 49.79 49.79 0.8K
13:04 49.78 49.78 49.78 49.78 3.4K
13:07 49.76 49.76 49.76 49.76 0.3K
13:11 49.75 49.75 49.75 49.75 0.4K
13:12 49.76 49.76 49.76 49.76 1.2K
13:14 49.74 49.74 49.74 49.74 1.9K
13:16 49.73 49.73 49.73 49.73 0.9K
13:17 49.74 49.74 49.74 49.74 0.1K
13:18 49.77 49.77 49.76 49.76 3.3K
13:21 49.83 49.83 49.83 49.83 0.5K
13:22 49.81 49.81 49.81 49.81 0.6K
13:25 49.80 49.81 49.80 49.81 1.2K
13:27 49.82 49.82 49.82 49.82 0.5K
13:28 49.85 49.86 49.85 49.86 1.2K
13:29 49.87 49.87 49.87 49.87 1.7K
13:30 49.85 49.85 49.85 49.85 0.1K
13:31 49.84 49.84 49.81 49.81 2.2K
13:32 49.81 49.81 49.81 49.81 3.7K
13:34 49.80 49.80 49.80 49.80 13.9K
13:35 49.80 49.83 49.80 49.83 38.0K
13:36 49.85 49.85 49.85 49.85 1.9K
13:37 49.82 49.83 49.82 49.83 1.3K
13:38 49.84 49.84 49.84 49.84 0.7K
13:39 49.85 49.85 49.85 49.85 0.8K
13:42 49.88 49.88 49.88 49.88 1.5K
13:44 49.90 49.90 49.89 49.89 8.2K
13:53 49.84 49.84 49.84 49.84 2.1K
13:54 49.78 49.79 49.78 49.78 5.6K
13:55 49.78 49.78 49.78 49.78 1.6K
13:56 49.81 49.81 49.81 49.81 1.0K
13:57 49.81 49.81 49.81 49.81 1.0K
13:58 49.80 49.80 49.80 49.80 0.1K
13:59 49.78 49.78 49.78 49.78 0.7K
14:00 49.79 49.79 49.76 49.76 6.3K
14:07 49.73 49.73 49.73 49.73 0.9K
14:08 49.74 49.74 49.74 49.74 1.0K
14:09 49.75 49.75 49.75 49.75 0.1K
14:10 49.75 49.75 49.75 49.75 1.2K
14:11 49.72 49.72 49.72 49.72 2.9K
14:12 49.72 49.72 49.72 49.72 0.5K
14:14 49.72 49.72 49.72 49.72 5.1K
14:15 49.75 49.75 49.75 49.75 0.7K
14:16 49.78 49.78 49.78 49.78 0.6K
14:17 49.79 49.79 49.79 49.79 1.1K
14:20 49.79 49.79 49.79 49.79 1.7K
14:23 49.79 49.79 49.79 49.79 2.4K
14:25 49.82 49.82 49.82 49.82 3.1K
14:29 49.90 49.90 49.90 49.90 0.3K
14:30 49.90 49.91 49.90 49.91 10.8K
14:31 49.93 49.93 49.93 49.93 0.7K
14:32 49.90 49.91 49.90 49.91 4.7K
14:34 49.90 49.90 49.90 49.90 0.8K
14:35 49.89 49.89 49.89 49.89 0.4K
14:36 49.89 49.89 49.86 49.86 3.6K
14:37 49.89 49.89 49.89 49.88 2.4K
14:40 49.89 49.90 49.89 49.90 3.0K
14:43 49.90 49.90 49.90 49.90 1.0K
14:44 49.86 49.86 49.84 49.84 0.4K
14:45 49.84 49.84 49.84 49.84 6.5K
14:46 49.77 49.77 49.77 49.77 0.6K
14:48 49.82 49.82 49.82 49.82 10.6K
14:49 49.81 49.81 49.81 49.81 2.3K
14:50 49.76 49.78 49.75 49.78 1.1K
14:51 49.77 49.77 49.77 49.77 1.3K
14:52 49.73 49.73 49.73 49.73 0.6K
14:53 49.78 49.78 49.78 49.78 0.3K
14:54 49.78 49.78 49.78 49.78 0.9K
14:55 49.80 49.80 49.80 49.80 3.1K
14:57 49.78 49.78 49.77 49.77 6.8K
14:58 49.77 49.77 49.77 49.77 0.6K
14:59 49.77 49.78 49.77 49.78 2.0K
15:00 49.77 49.80 49.77 49.80 5.4K
15:01 49.80 49.81 49.80 49.81 0.6K
15:02 49.83 49.83 49.83 49.83 0.3K
15:03 49.81 49.81 49.81 49.81 0.2K
15:04 49.81 49.82 49.81 49.81 5.9K
15:05 49.76 49.76 49.76 49.76 2.3K
15:06 49.76 49.76 49.75 49.75 7.3K
15:07 49.75 49.75 49.75 49.75 0.7K
15:08 49.81 49.81 49.81 49.81 0.3K
15:09 49.81 49.82 49.81 49.81 0.4K
15:10 49.84 49.87 49.84 49.87 2.0K
15:11 49.85 49.85 49.83 49.83 12.4K
15:12 49.82 49.82 49.82 49.82 1.4K
15:13 49.80 49.80 49.80 49.80 0.6K
15:14 49.80 49.80 49.80 49.80 1.3K
15:15 49.78 49.78 49.75 49.76 3.8K
15:16 49.75 49.75 49.75 49.75 2.0K
15:19 49.73 49.73 49.73 49.73 1.8K
15:20 49.71 49.71 49.71 49.71 1.1K
15:21 49.72 49.72 49.72 49.72 3.8K
15:22 49.71 49.71 49.69 49.69 3.9K
15:23 49.70 49.70 49.70 49.70 1.3K
15:25 49.70 49.75 49.70 49.72 2.3K
15:27 49.72 49.73 49.72 49.73 12.1K
15:28 49.76 49.76 49.76 49.76 1.5K
15:30 49.78 49.80 49.78 49.80 1.1K
15:31 49.75 49.75 49.75 49.75 10.1K
15:32 49.75 49.75 49.75 49.75 0.9K
15:33 49.74 49.74 49.74 49.74 4.2K
15:34 49.72 49.72 49.71 49.71 0.6K
15:35 49.71 49.75 49.71 49.75 11.4K
15:36 49.74 49.74 49.74 49.74 0.5K
15:37 49.71 49.71 49.70 49.70 2.2K
15:39 49.70 49.70 49.70 49.70 0.3K
15:40 49.70 49.70 49.69 49.69 1.2K
15:41 49.69 49.69 49.69 49.69 2.6K
15:42 49.70 49.70 49.68 49.68 5.6K
15:43 49.62 49.63 49.62 49.62 15.9K
15:45 49.64 49.65 49.64 49.65 4.3K
15:47 49.67 49.67 49.67 49.67 1.2K
15:49 49.65 49.65 49.65 49.65 3.0K
15:50 49.64 49.64 49.63 49.63 1.8K
15:51 49.62 49.63 49.62 49.63 10.1K
15:52 49.65 49.66 49.65 49.66 0.4K
15:53 49.66 49.66 49.66 49.66 1.1K
15:54 49.66 49.66 49.65 49.65 1.1K
15:55 49.63 49.63 49.63 49.63 2.6K
15:56 49.59 49.59 49.59 49.59 6.2K
15:58 49.59 49.60 49.58 49.58 14.0K
15:59 49.58 49.60 49.57 49.58 31.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음