시장 데이터를 불러오는 중
전체 종목
Grayscale Bitcoin Mini Trust (BTC) 과거 주가
Grayscale Bitcoin Mini Trust (BTC) · BTC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Bitcoin Mini Trust (BTC) · BTC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩51,028 | ₩51,417 | ₩47,608 | ₩48,761 | -4.44% | 748.2만 |
| 2026.09.28–2026.10.02 | ₩49,553 | ₩51,698 | ₩48,936 | ₩49,955 | +0.81% | 902.1만 |
| 2026.09.21–2026.09.25 | ₩50,350 | ₩51,517 | ₩49,298 | ₩49,834 | -1.03% | 872만 |
| 2026.09.14–2026.09.18 | ₩46,160 | ₩48,279 | ₩44,403 | ₩48,158 | +4.33% | 1256.8만 |
| 2026.09.08–2026.09.11 | ₩46,428 | ₩47,333 | ₩45,482 | ₩45,798 | -1.36% | 572만 |
| 2026.08.31–2026.09.04 | ₩46,240 | ₩48,520 | ₩45,275 | ₩47,353 | +2.41% | 981.6만 |
| 2026.08.24–2026.08.28 | ₩46,844 | ₩47,957 | ₩45,596 | ₩45,999 | -1.80% | 1102.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,590 |
| ₩46,186 |
| ₩37,590 |
| ₩45,704 |
| +21.58% |
| 1560.2만 |
| 2026.08.10–2026.08.14 | ₩38,475 | ₩38,482 | ₩37,040 | ₩37,295 | -3.07% | 592.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,148 | ₩38,730 | ₩37,040 | ₩38,529 | +3.72% | 621.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,489 | ₩38,931 | ₩36,973 | ₩37,295 | -3.10% | 753.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,247 | ₩39,696 | ₩37,751 | ₩38,046 | -0.53% | 661.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,040 | ₩38,884 | ₩36,625 | ₩38,060 | +2.75% | 733.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,397 | ₩38,381 | ₩36,316 | ₩37,912 | +4.16% | 680.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,512 | ₩36,866 | ₩34,439 | ₩36,450 | +2.64% | 744.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,502 | ₩38,878 | ₩34,398 | ₩35,391 | -8.08% | 1233.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,602 | ₩39,883 | ₩36,893 | ₩37,335 | -5.72% | 714.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,697 | ₩38,174 | ₩36,021 | ₩37,724 | +0.07% | 1257.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,525 | ₩42,653 | ₩35,056 | ₩35,793 | -15.83% | 1750.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,489 | ₩46,294 | ₩42,941 | ₩43,558 | -4.25% | 760.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,798 | ₩46,280 | ₩44,832 | ₩44,966 | -1.82% | 767.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,118 | ₩48,734 | ₩46,602 | ₩46,911 | -2.51% | 740.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,844 | ₩48,667 | ₩46,562 | ₩47,568 | +1.55% | 731.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,093 | ₩46,864 | ₩44,430 | ₩46,535 | +0.96% | 824.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,658 | ₩47,165 | ₩44,336 | ₩46,093 | +3.21% | 782.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,244 | ₩46,535 | ₩42,029 | ₩45,999 | +8.89% | 1482.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,224 | ₩43,518 | ₩40,178 | ₩43,504 | +5.53% | 1286.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,246 | ₩41,037 | ₩38,985 | ₩39,763 | -1.20% | 1411.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,016 | ₩42,700 | ₩38,864 | ₩39,146 | -6.83% | 1732.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,866 | ₩44,470 | ₩40,809 | ₩41,640 | -5.07% | 1619.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,795 | ₩43,907 | ₩40,500 | ₩42,244 | +3.55% | 2167.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,904 | ₩43,974 | ₩38,904 | ₩40,393 | +3.83% | 3615.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,240 | ₩41,298 | ₩37,268 | ₩38,918 | -0.82% | 3813.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,366 | ₩40,554 | ₩38,931 | ₩40,192 | -0.43% | 1870.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,929 | ₩42,217 | ₩38,616 | ₩40,809 | -0.29% | 2035.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,294 | ₩47,085 | ₩36,940 | ₩41,560 | -10.23% | 5041.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,966 | ₩53,683 | ₩48,533 | ₩49,727 | -4.31% | 1916만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,898 | ₩54,179 | ₩51,725 | ₩53,080 | -1.52% | 1495.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,522 | ₩58,149 | ₩53,468 | ₩56,700 | +5.94% | 1654.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,064 | ₩56,305 | ₩52,912 | ₩53,562 | -2.73% | 1173.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,926 | ₩54,018 | ₩51,611 | ₩53,294 | +2.63% | 1128.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,368 | ₩53,656 | ₩51,256 | ₩51,953 | -2.65% | 906.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,080 | ₩53,616 | ₩50,089 | ₩52,261 | -1.54% | 1988.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,233 | ₩56,191 | ₩52,999 | ₩53,576 | -1.21% | 1429.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,229 | ₩55,621 | ₩49,762 | ₩53,039 | +3.53% | 999.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,961 | ₩55,279 | ₩50,558 | ₩53,871 | +5.71% | 1067.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,856 | ₩56,969 | ₩48,842 | ₩50,210 | -10.11% | 1878.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,044 | ₩63,124 | ₩55,856 | ₩55,949 | -11.25% | 1052.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,835 | ₩64,218 | ₩59,020 | ₩61,622 | -3.47% | 1227만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,354 | ₩68,971 | ₩63,077 | ₩65,203 | -4.61% | 989.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,753 | ₩67,764 | ₩63,822 | ₩65,699 | -0.08% | 1033.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,952 | ₩68,884 | ₩62,065 | ₩63,218 | -6.97% | 1462.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,485 | ₩72,827 | ₩68,824 | ₩69,226 | -4.50% | 402.9만 |
|---|