Grayscale Bitcoin Trust ETF (GBTC)

GBTC
🏛️ 미국 →
85.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 70.85 70.87 70.65 70.79 83.5K
09:31 70.73 70.91 70.73 70.91 12.7K
09:32 70.91 70.98 70.88 70.96 17.8K
09:33 71.00 71.01 70.92 70.97 15.8K
09:34 70.96 71.05 70.96 71.03 8.0K
09:35 71.04 71.06 70.93 71.06 28.8K
09:36 71.05 71.08 70.94 71.00 18.9K
09:37 70.98 71.02 70.87 70.96 15.3K
09:38 70.97 71.02 70.94 70.98 21.9K
09:39 70.97 71.06 70.97 71.05 21.4K
09:40 71.06 71.14 71.06 71.10 32.0K
09:41 71.13 71.25 71.13 71.25 54.4K
09:42 71.26 71.32 71.26 71.30 45.0K
09:43 71.31 71.34 71.25 71.30 38.4K
09:44 71.33 71.33 71.32 71.33 20.9K
09:45 71.34 71.44 71.33 71.44 35.6K
09:46 71.45 71.56 71.37 71.56 24.4K
09:47 71.50 71.52 71.36 71.36 14.3K
09:48 71.39 71.41 71.32 71.32 8.3K
09:49 71.33 71.38 71.32 71.37 11.1K
09:50 71.42 71.48 71.37 71.45 13.6K
09:51 71.44 71.47 71.40 71.40 13.4K
09:52 71.39 71.39 71.35 71.39 5.7K
09:53 71.40 71.47 71.39 71.42 5.0K
09:54 71.43 71.43 71.34 71.38 16.6K
09:55 71.35 71.35 71.26 71.27 8.3K
09:56 71.25 71.25 71.16 71.16 12.6K
09:57 71.19 71.25 71.19 71.24 12.8K
09:58 71.26 71.32 71.20 71.32 15.5K
09:59 71.33 71.40 71.32 71.40 13.2K
10:00 71.42 71.47 71.42 71.43 5.7K
10:01 71.42 71.45 71.41 71.45 7.0K
10:02 71.48 71.48 71.40 71.41 9.1K
10:03 71.42 71.42 71.34 71.39 32.6K
10:04 71.40 71.40 71.33 71.37 10.9K
10:05 71.37 71.39 71.19 71.19 23.3K
10:06 71.20 71.30 71.20 71.30 12.1K
10:07 71.31 71.32 71.26 71.26 5.0K
10:08 71.26 71.30 71.26 71.28 8.3K
10:09 71.28 71.35 71.28 71.35 1.6K
10:10 71.34 71.42 71.34 71.42 2.3K
10:11 71.41 71.45 71.41 71.44 10.5K
10:12 71.45 71.46 71.43 71.44 8.8K
10:13 71.40 71.43 71.40 71.43 7.5K
10:14 71.49 71.54 71.47 71.54 4.7K
10:15 71.51 71.51 71.50 71.50 3.8K
10:16 71.55 71.61 71.55 71.59 13.6K
10:17 71.57 71.58 71.51 71.55 4.2K
10:18 71.61 71.61 71.52 71.56 6.4K
10:19 71.53 71.54 71.43 71.43 7.3K
10:20 71.42 71.44 71.41 71.41 12.4K
10:21 71.42 71.49 71.42 71.49 17.4K
10:22 71.50 71.50 71.45 71.45 16.4K
10:23 71.42 71.43 71.42 71.43 4.8K
10:24 71.43 71.48 71.40 71.48 11.3K
10:25 71.48 71.48 71.43 71.44 3.3K
10:26 71.47 71.47 71.40 71.41 4.4K
10:27 71.41 71.42 71.36 71.39 6.7K
10:28 71.42 71.42 71.38 71.39 6.7K
10:29 71.38 71.46 71.38 71.41 7.1K
10:30 71.39 71.42 71.36 71.36 2.0K
10:31 71.33 71.43 71.33 71.43 7.2K
10:32 71.45 71.47 71.43 71.47 5.0K
10:33 71.50 71.53 71.50 71.52 2.7K
10:34 71.55 71.56 71.53 71.56 3.3K
10:35 71.54 71.60 71.53 71.56 2.7K
10:36 71.62 71.64 71.58 71.58 12.3K
10:37 71.58 71.64 71.58 71.64 15.7K
10:38 71.66 71.76 71.66 71.76 20.4K
10:39 71.80 71.83 71.80 71.83 15.7K
10:40 71.85 71.88 71.74 71.74 11.1K
10:41 71.79 71.80 71.74 71.74 6.5K
10:42 71.72 71.78 71.72 71.72 12.5K
10:43 71.73 71.77 71.72 71.77 6.4K
10:44 71.79 71.83 71.77 71.79 12.0K
10:45 71.80 71.86 71.78 71.86 9.6K
10:46 71.86 71.94 71.86 71.94 15.1K
10:47 71.97 71.99 71.87 71.87 19.1K
10:48 71.88 71.99 71.88 71.90 38.5K
10:49 71.94 71.94 71.79 71.79 23.8K
10:50 71.79 71.79 71.75 71.75 12.7K
10:51 71.75 71.75 71.73 71.74 4.5K
10:52 71.75 71.81 71.73 71.81 4.2K
10:53 71.85 71.88 71.80 71.80 13.0K
10:54 71.84 71.84 71.79 71.79 1.3K
10:55 71.80 71.80 71.74 71.80 0.9K
10:56 71.81 71.81 71.75 71.76 3.5K
10:57 71.77 71.87 71.77 71.87 16.3K
10:58 71.89 71.89 71.85 71.86 8.4K
10:59 71.89 71.90 71.87 71.87 13.4K
11:00 71.86 71.96 71.84 71.92 12.5K
11:01 71.93 72.00 71.93 71.97 7.8K
11:02 72.02 72.08 72.02 72.05 80.2K
11:03 72.07 72.08 72.04 72.07 11.6K
11:04 72.08 72.21 72.08 72.17 80.8K
11:05 72.15 72.26 72.15 72.24 14.2K
11:06 72.20 72.22 72.13 72.14 10.7K
11:07 72.14 72.19 72.10 72.19 10.9K
11:08 72.18 72.22 72.18 72.21 5.1K
11:09 72.23 72.23 72.19 72.22 5.3K
11:10 72.24 72.28 72.22 72.25 7.7K
11:11 72.25 72.32 72.25 72.32 6.7K
11:12 72.33 72.36 72.28 72.28 3.6K
11:13 72.33 72.34 72.31 72.31 2.9K
11:14 72.31 72.37 72.31 72.37 3.7K
11:15 72.37 72.37 72.33 72.33 10.0K
11:16 72.38 72.40 72.37 72.37 3.5K
11:17 72.42 72.42 72.38 72.39 1.6K
11:18 72.33 72.33 72.22 72.23 12.6K
11:19 72.24 72.25 72.23 72.25 5.8K
11:20 72.32 72.35 72.28 72.28 2.5K
11:21 72.26 72.30 72.23 72.23 14.9K
11:22 72.22 72.24 72.22 72.24 7.8K
11:23 72.28 72.28 72.24 72.24 2.1K
11:24 72.25 72.25 72.20 72.22 2.2K
11:25 72.23 72.27 72.20 72.20 2.4K
11:26 72.18 72.18 72.04 72.04 4.0K
11:27 72.05 72.08 72.05 72.08 1.3K
11:28 72.07 72.07 72.04 72.04 2.3K
11:29 72.07 72.07 72.00 72.02 19.8K
11:30 71.99 72.00 71.99 72.00 2.2K
11:31 72.02 72.06 72.00 72.06 6.4K
11:32 72.00 72.00 71.91 71.98 7.0K
11:33 71.95 71.97 71.75 71.79 38.5K
11:34 71.82 71.86 71.79 71.83 12.3K
11:35 71.86 71.88 71.85 71.85 3.0K
11:36 71.80 71.80 71.75 71.79 11.8K
11:37 71.82 71.87 71.80 71.87 5.5K
11:38 71.86 71.94 71.86 71.92 8.7K
11:39 71.91 71.92 71.84 71.84 4.3K
11:40 71.87 71.87 71.80 71.80 23.0K
11:41 71.78 71.80 71.73 71.73 4.2K
11:42 71.68 71.68 71.67 71.68 4.3K
11:43 71.68 71.68 71.58 71.59 8.3K
11:44 71.59 71.62 71.56 71.61 21.2K
11:45 71.62 71.70 71.62 71.66 18.2K
11:46 71.67 71.67 71.65 71.66 7.7K
11:47 71.68 71.78 71.68 71.77 40.5K
11:48 71.78 71.78 71.74 71.75 10.9K
11:49 71.81 71.83 71.81 71.83 6.3K
11:50 71.83 71.83 71.80 71.83 6.4K
11:51 71.85 71.90 71.83 71.87 15.9K
11:52 71.87 71.87 71.82 71.82 5.1K
11:53 71.81 71.83 71.78 71.78 2.8K
11:54 71.74 71.76 71.74 71.76 3.7K
11:55 71.77 71.79 71.74 71.79 17.9K
11:56 71.82 71.82 71.79 71.79 0.8K
11:57 71.82 71.85 71.82 71.84 2.1K
11:58 71.87 71.93 71.83 71.87 45.4K
11:59 71.90 71.99 71.90 71.99 15.4K
12:00 71.98 72.06 71.98 72.06 4.2K
12:01 72.05 72.09 71.94 71.94 8.3K
12:02 71.95 71.95 71.89 71.89 4.3K
12:03 71.85 71.91 71.85 71.90 8.8K
12:04 71.95 71.95 71.91 71.91 3.8K
12:05 71.90 71.95 71.90 71.95 2.8K
12:06 71.97 71.98 71.95 71.98 11.3K
12:07 71.94 71.99 71.94 71.99 8.8K
12:08 71.95 71.98 71.95 71.95 4.5K
12:09 71.93 71.96 71.91 71.96 4.5K
12:10 71.97 71.99 71.95 71.94 2.8K
12:12 71.94 71.94 71.92 71.93 3.1K
12:13 71.88 71.88 71.83 71.88 2.8K
12:14 71.87 71.93 71.87 71.93 15.1K
12:15 71.91 71.91 71.86 71.86 6.8K
12:16 71.89 71.89 71.81 71.81 2.8K
12:17 71.81 71.86 71.81 71.85 2.7K
12:18 71.83 71.87 71.83 71.85 3.7K
12:19 71.83 71.88 71.83 71.85 1.5K
12:20 71.84 71.88 71.83 71.88 3.1K
12:21 71.93 71.95 71.93 71.93 1.4K
12:22 71.94 71.95 71.89 71.89 9.6K
12:23 71.91 71.91 71.90 71.90 0.6K
12:24 71.92 71.92 71.84 71.89 1.6K
12:25 71.82 71.82 71.78 71.80 5.6K
12:26 71.82 71.82 71.82 71.82 0.7K
12:27 71.79 71.80 71.78 71.78 4.6K
12:28 71.76 71.80 71.76 71.80 6.0K
12:29 71.72 71.77 71.72 71.76 62.5K
12:30 71.75 71.77 71.74 71.77 5.8K
12:31 71.77 71.78 71.73 71.78 1.9K
12:32 71.80 71.80 71.78 71.78 1.2K
12:33 71.78 71.80 71.78 71.79 0.5K
12:34 71.83 71.84 71.76 71.76 3.5K
12:35 71.83 71.83 71.83 71.83 0.6K
12:36 71.83 71.86 71.83 71.83 2.7K
12:37 71.83 71.85 71.83 71.83 1.7K
12:38 71.84 71.85 71.82 71.82 3.3K
12:39 71.83 71.84 71.83 71.84 1.2K
12:40 71.85 71.85 71.82 71.83 1.6K
12:41 71.82 71.82 71.76 71.77 5.3K
12:42 71.80 71.85 71.80 71.85 5.9K
12:43 71.84 71.85 71.84 71.85 6.0K
12:44 71.85 71.89 71.85 71.89 2.6K
12:45 71.92 71.92 71.90 71.90 2.0K
12:46 71.89 71.91 71.89 71.91 0.6K
12:47 71.87 71.89 71.87 71.87 3.1K
12:48 71.86 71.86 71.80 71.80 8.8K
12:49 71.86 71.86 71.86 71.86 1.3K
12:50 71.85 71.85 71.80 71.81 7.3K
12:51 71.86 71.86 71.83 71.83 3.4K
12:52 71.78 71.83 71.78 71.83 1.7K
12:53 71.83 71.85 71.83 71.85 10.2K
12:54 71.84 71.86 71.84 71.86 3.4K
12:55 71.83 71.83 71.80 71.80 0.8K
12:56 71.82 71.82 71.79 71.79 1.1K
12:57 71.82 71.82 71.80 71.80 1.1K
12:58 71.81 71.81 71.80 71.80 1.0K
12:59 71.80 71.80 71.80 71.80 0.2K
13:00 71.84 71.90 71.84 71.90 3.7K
13:01 71.88 71.91 71.88 71.91 2.2K
13:03 71.93 71.98 71.93 71.98 6.1K
13:04 71.96 71.96 71.96 71.96 0.7K
13:05 71.96 71.96 71.95 71.94 8.2K
13:06 71.98 72.01 71.97 71.97 5.0K
13:07 71.95 71.96 71.95 71.95 4.0K
13:08 72.00 72.01 71.88 72.01 47.0K
13:09 72.04 72.04 71.97 71.97 3.7K
13:10 71.96 71.96 71.88 71.93 26.9K
13:11 71.89 71.89 71.83 71.84 9.0K
13:12 71.83 71.88 71.83 71.88 11.3K
13:13 71.90 71.90 71.90 71.90 1.0K
13:14 71.88 71.88 71.88 71.88 0.8K
13:15 71.86 71.86 71.78 71.78 7.6K
13:16 71.78 71.80 71.77 71.80 7.5K
13:17 71.81 71.81 71.79 71.79 2.8K
13:18 71.76 71.83 71.76 71.83 1.1K
13:19 71.82 71.90 71.82 71.90 2.8K
13:20 71.91 71.91 71.78 71.79 5.1K
13:21 71.80 71.80 71.76 71.76 1.5K
13:22 71.75 71.82 71.75 71.82 14.6K
13:23 71.80 71.85 71.79 71.85 2.4K
13:24 71.83 71.89 71.83 71.83 8.8K
13:25 71.81 71.84 71.80 71.84 2.6K
13:26 71.88 71.95 71.88 71.91 43.0K
13:27 71.94 71.94 71.89 71.91 12.0K
13:28 71.92 71.95 71.92 71.95 5.6K
13:29 71.94 71.96 71.91 71.96 11.3K
13:30 71.94 71.97 71.94 71.97 7.3K
13:31 71.97 72.09 71.97 72.09 23.3K
13:32 72.07 72.15 72.05 72.14 20.5K
13:33 72.11 72.21 72.10 72.15 13.6K
13:34 72.15 72.15 72.13 72.14 4.5K
13:35 72.11 72.20 72.10 72.19 10.7K
13:36 72.24 72.33 72.23 72.30 29.4K
13:37 72.28 72.28 72.23 72.24 9.2K
13:38 72.24 72.27 72.24 72.27 9.1K
13:39 72.27 72.27 72.25 72.26 8.9K
13:40 72.24 72.24 72.24 72.24 6.4K
13:41 72.19 72.19 72.18 72.18 6.9K
13:42 72.18 72.18 72.18 72.18 2.7K
13:43 72.16 72.22 72.16 72.22 3.5K
13:44 72.25 72.28 72.25 72.28 8.5K
13:45 72.29 72.29 72.21 72.21 3.3K
13:46 72.20 72.26 72.20 72.25 5.5K
13:47 72.28 72.28 72.26 72.26 3.4K
13:48 72.28 72.28 72.26 72.26 1.2K
13:49 72.26 72.27 72.25 72.26 7.1K
13:50 72.28 72.30 72.28 72.27 2.9K
13:51 72.29 72.29 72.25 72.26 1.1K
13:52 72.26 72.26 72.22 72.22 3.0K
13:53 72.20 72.23 72.20 72.22 3.8K
13:54 72.23 72.32 72.23 72.32 12.0K
13:55 72.33 72.33 72.33 72.33 1.0K
13:56 72.35 72.36 72.32 72.32 19.8K
13:57 72.33 72.35 72.33 72.35 6.9K
13:58 72.35 72.44 72.35 72.42 8.1K
13:59 72.43 72.44 72.37 72.37 10.0K
14:00 72.39 72.41 72.39 72.41 3.7K
14:01 72.44 72.52 72.43 72.47 17.4K
14:02 72.45 72.45 72.36 72.36 24.8K
14:03 72.34 72.42 72.34 72.42 6.7K
14:04 72.38 72.42 72.38 72.40 1.8K
14:05 72.39 72.44 72.37 72.44 6.7K
14:06 72.45 72.46 72.42 72.46 7.0K
14:07 72.48 72.52 72.48 72.48 6.0K
14:08 72.44 72.44 72.42 72.42 1.8K
14:09 72.43 72.45 72.43 72.45 3.5K
14:10 72.39 72.41 72.24 72.24 17.6K
14:11 72.21 72.24 72.21 72.23 3.6K
14:13 72.22 72.22 72.20 72.19 3.6K
14:14 72.23 72.23 72.21 72.21 0.5K
14:15 72.24 72.24 72.24 72.24 4.6K
14:17 72.26 72.26 72.21 72.21 4.7K
14:18 72.24 72.26 72.18 72.21 43.5K
14:19 72.22 72.23 72.19 72.19 4.0K
14:20 72.18 72.20 72.18 72.18 8.2K
14:21 72.19 72.21 72.19 72.20 7.4K
14:22 72.19 72.22 72.19 72.19 4.8K
14:23 72.25 72.25 72.21 72.22 4.0K
14:25 72.22 72.22 72.22 72.22 2.9K
14:26 72.22 72.22 72.21 72.22 1.1K
14:27 72.20 72.20 72.17 72.17 7.5K
14:28 72.17 72.17 72.16 72.16 1.5K
14:29 72.18 72.21 72.18 72.21 1.9K
14:30 72.22 72.24 72.21 72.21 2.5K
14:31 72.24 72.24 72.21 72.21 1.0K
14:32 72.20 72.20 72.20 72.20 0.4K
14:33 72.17 72.17 72.17 72.17 4.5K
14:34 72.21 72.21 72.20 72.20 0.4K
14:35 72.18 72.21 72.18 72.21 1.6K
14:36 72.22 72.24 72.22 72.24 0.6K
14:37 72.22 72.23 72.22 72.23 0.7K
14:38 72.16 72.18 72.16 72.18 7.4K
14:39 72.21 72.21 72.19 72.19 43.5K
14:40 72.20 72.22 72.17 72.22 38.2K
14:41 72.22 72.23 72.22 72.23 3.0K
14:42 72.24 72.24 72.24 72.24 0.5K
14:43 72.31 72.32 72.29 72.29 4.7K
14:44 72.33 72.35 72.33 72.35 3.2K
14:45 72.41 72.41 72.37 72.37 6.5K
14:46 72.38 72.38 72.36 72.36 3.3K
14:47 72.34 72.36 72.34 72.36 2.0K
14:48 72.37 72.37 72.35 72.35 7.8K
14:49 72.32 72.32 72.24 72.27 4.7K
14:50 72.29 72.33 72.29 72.31 6.0K
14:51 72.32 72.33 72.32 72.32 1.5K
14:52 72.35 72.43 72.35 72.43 4.7K
14:53 72.44 72.44 72.42 72.42 1.1K
14:54 72.43 72.43 72.42 72.43 1.3K
14:55 72.45 72.45 72.43 72.43 2.8K
14:56 72.41 72.41 72.40 72.40 2.7K
14:57 72.40 72.42 72.40 72.40 1.7K
14:58 72.41 72.41 72.39 72.39 16.8K
14:59 72.42 72.43 72.42 72.43 1.5K
15:00 72.42 72.45 72.40 72.43 8.1K
15:01 72.42 72.45 72.42 72.43 4.0K
15:02 72.45 72.48 72.45 72.45 2.8K
15:03 72.45 72.48 72.45 72.48 3.6K
15:04 72.48 72.54 72.48 72.53 9.6K
15:05 72.53 72.53 72.46 72.47 1.4K
15:06 72.45 72.45 72.42 72.42 4.6K
15:07 72.42 72.42 72.42 72.42 1.7K
15:08 72.44 72.48 72.44 72.47 4.9K
15:09 72.50 72.51 72.48 72.49 1.4K
15:10 72.50 72.51 72.50 72.50 2.8K
15:11 72.49 72.52 72.49 72.52 4.4K
15:12 72.50 72.51 72.50 72.50 5.7K
15:13 72.51 72.51 72.49 72.50 3.2K
15:14 72.50 72.50 72.42 72.42 3.5K
15:15 72.44 72.44 72.44 72.44 1.1K
15:16 72.42 72.42 72.40 72.40 1.0K
15:17 72.37 72.45 72.37 72.43 4.7K
15:18 72.43 72.43 72.40 72.40 1.9K
15:19 72.40 72.43 72.39 72.43 4.7K
15:20 72.43 72.44 72.40 72.40 11.5K
15:21 72.39 72.39 72.35 72.35 5.5K
15:22 72.34 72.37 72.33 72.37 1.2K
15:23 72.37 72.44 72.37 72.44 3.2K
15:24 72.46 72.49 72.46 72.48 13.6K
15:25 72.50 72.50 72.50 72.50 2.1K
15:26 72.49 72.49 72.46 72.46 3.0K
15:27 72.43 72.46 72.43 72.46 3.5K
15:28 72.45 72.49 72.45 72.47 4.1K
15:29 72.47 72.47 72.45 72.46 2.7K
15:30 72.46 72.49 72.44 72.49 2.5K
15:31 72.47 72.49 72.46 72.49 3.7K
15:32 72.49 72.49 72.46 72.46 2.0K
15:33 72.43 72.43 72.40 72.42 6.5K
15:34 72.44 72.44 72.41 72.41 2.1K
15:35 72.40 72.42 72.39 72.39 6.0K
15:36 72.37 72.37 72.25 72.25 5.0K
15:37 72.21 72.21 72.19 72.19 2.7K
15:38 72.20 72.20 72.18 72.17 2.5K
15:39 72.17 72.17 72.01 72.01 10.6K
15:40 71.99 72.02 71.93 72.01 11.0K
15:41 72.00 72.08 71.96 72.06 5.3K
15:42 72.06 72.09 72.06 72.08 3.5K
15:43 72.09 72.11 72.08 72.08 3.2K
15:44 72.08 72.14 72.08 72.12 3.2K
15:45 72.13 72.17 72.13 72.15 2.2K
15:46 72.15 72.15 72.10 72.10 3.5K
15:47 72.10 72.19 72.09 72.19 3.6K
15:48 72.19 72.19 72.19 72.19 0.7K
15:49 72.19 72.24 72.19 72.24 1.4K
15:50 72.21 72.22 72.18 72.21 6.6K
15:51 72.18 72.18 72.15 72.18 5.2K
15:52 72.18 72.20 72.16 72.16 5.7K
15:53 72.18 72.23 72.18 72.23 4.2K
15:54 72.24 72.28 72.24 72.28 6.3K
15:55 72.27 72.27 72.25 72.27 11.7K
15:56 72.26 72.32 72.26 72.32 5.4K
15:57 72.33 72.33 72.23 72.22 17.1K
15:58 72.22 72.28 72.22 72.27 10.5K
15:59 72.25 72.35 72.25 72.29 101.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음