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 85.76 85.76 85.71 85.71 36.7K
09:31 85.67 85.67 85.67 85.67 1.6K
09:32 85.67 85.67 85.62 85.63 0.9K
09:33 85.61 85.62 85.61 85.62 0.9K
09:34 85.63 85.63 85.59 85.59 1.4K
09:35 85.59 85.63 85.59 85.61 11.8K
09:36 85.58 85.59 85.53 85.55 16.1K
09:37 85.53 85.55 85.53 85.55 1.8K
09:38 85.57 85.57 85.56 85.57 5.2K
09:39 85.54 85.54 85.51 85.51 1.5K
09:40 85.53 85.67 85.53 85.67 5.6K
09:41 85.68 85.68 85.64 85.67 5.7K
09:42 85.69 85.80 85.69 85.79 21.0K
09:43 85.78 85.79 85.77 85.77 12.4K
09:44 85.81 85.86 85.81 85.86 4.5K
09:45 85.88 85.98 85.88 85.97 18.9K
09:46 85.99 85.99 85.99 85.99 5.4K
09:47 85.96 85.96 85.90 85.90 3.3K
09:48 85.94 85.95 85.92 85.95 18.2K
09:49 85.89 85.91 85.86 85.86 16.4K
09:50 85.77 85.78 85.76 85.78 9.7K
09:51 85.76 85.77 85.74 85.77 10.7K
09:52 85.77 85.77 85.73 85.73 2.5K
09:53 85.75 85.84 85.75 85.84 8.0K
09:54 85.84 85.84 85.80 85.80 1.6K
09:55 85.80 85.86 85.80 85.85 7.1K
09:56 85.88 85.89 85.88 85.89 3.0K
09:57 85.89 85.92 85.88 85.92 5.4K
09:58 85.93 85.93 85.91 85.91 3.6K
09:59 85.89 85.89 85.83 85.84 4.2K
10:00 85.86 85.86 85.84 85.84 3.8K
10:01 85.81 85.81 85.76 85.76 3.1K
10:02 85.73 85.74 85.73 85.74 1.4K
10:03 85.76 85.76 85.69 85.71 13.6K
10:04 85.70 85.70 85.70 85.70 2.9K
10:05 85.71 85.71 85.64 85.64 6.8K
10:06 85.65 85.67 85.60 85.60 20.4K
10:07 85.59 85.59 85.56 85.57 7.2K
10:08 85.56 85.58 85.54 85.54 6.3K
10:09 85.56 85.58 85.56 85.58 1.5K
10:10 85.56 85.57 85.56 85.57 4.8K
10:11 85.57 85.57 85.41 85.42 11.7K
10:12 85.51 85.54 85.51 85.54 1.7K
10:13 85.46 85.50 85.46 85.50 3.4K
10:14 85.51 85.51 85.50 85.50 2.3K
10:15 85.54 85.54 85.54 85.54 1.9K
10:16 85.58 85.58 85.58 85.58 1.4K
10:17 85.51 85.51 85.44 85.44 4.8K
10:18 85.42 85.49 85.37 85.49 14.4K
10:20 85.50 85.50 85.50 85.49 1.7K
10:21 85.45 85.45 85.45 85.45 1.1K
10:22 85.47 85.47 85.46 85.46 2.3K
10:24 85.44 85.44 85.32 85.32 7.3K
10:25 85.32 85.33 85.31 85.31 4.1K
10:26 85.36 85.36 85.36 85.36 4.7K
10:27 85.36 85.37 85.36 85.37 4.9K
10:28 85.37 85.40 85.37 85.40 8.1K
10:29 85.37 85.37 85.37 85.37 7.0K
10:30 85.38 85.38 85.37 85.37 1.7K
10:31 85.43 85.51 85.43 85.50 5.5K
10:32 85.52 85.52 85.50 85.52 1.5K
10:33 85.52 85.52 85.51 85.51 9.2K
10:34 85.51 85.54 85.51 85.52 2.9K
10:35 85.51 85.51 85.51 85.51 1.7K
10:37 85.59 85.59 85.58 85.58 5.9K
10:39 85.63 85.64 85.61 85.62 15.9K
10:40 85.64 85.67 85.64 85.66 3.6K
10:41 85.65 85.67 85.65 85.67 2.9K
10:42 85.64 85.64 85.58 85.58 4.1K
10:43 85.61 85.61 85.61 85.61 1.8K
10:45 85.59 85.59 85.47 85.53 11.2K
10:46 85.52 85.52 85.50 85.50 9.6K
10:47 85.56 85.56 85.56 85.56 4.0K
10:51 85.51 85.51 85.51 85.51 1.2K
10:52 85.47 85.47 85.47 85.46 2.2K
10:53 85.34 85.34 85.29 85.29 9.5K
10:54 85.32 85.33 85.31 85.33 6.3K
10:55 85.33 85.33 85.20 85.20 4.3K
10:56 85.23 85.23 85.21 85.21 1.2K
10:57 85.24 85.24 85.24 85.24 2.1K
10:58 85.33 85.33 85.33 85.32 1.0K
10:59 85.31 85.31 85.31 85.30 0.2K
11:00 85.32 85.32 85.27 85.29 11.1K
11:01 85.33 85.36 85.33 85.36 2.2K
11:02 85.35 85.37 85.35 85.37 1.0K
11:03 85.35 85.35 85.35 85.35 0.7K
11:04 85.35 85.35 85.34 85.34 1.2K
11:06 85.43 85.43 85.40 85.40 2.3K
11:07 85.39 85.39 85.39 85.39 1.0K
11:08 85.41 85.41 85.40 85.40 3.9K
11:09 85.37 85.37 85.37 85.37 1.3K
11:11 85.36 85.36 85.36 85.36 1.4K
11:15 85.40 85.40 85.40 85.40 1.5K
11:16 85.39 85.40 85.39 85.40 3.6K
11:18 85.42 85.43 85.42 85.43 5.1K
11:19 85.37 85.37 85.36 85.36 1.9K
11:20 85.40 85.40 85.40 85.40 7.0K
11:21 85.34 85.34 85.28 85.28 3.2K
11:22 85.26 85.26 85.24 85.24 8.4K
11:23 85.28 85.29 85.28 85.29 0.9K
11:24 85.28 85.29 85.26 85.29 2.0K
11:25 85.29 85.29 85.29 85.29 1.0K
11:26 85.30 85.30 85.30 85.30 1.3K
11:27 85.27 85.32 85.27 85.32 0.6K
11:28 85.31 85.31 85.24 85.24 4.4K
11:29 85.18 85.22 85.18 85.22 2.4K
11:30 85.21 85.21 85.16 85.20 3.3K
11:31 85.18 85.18 85.18 85.18 1.1K
11:32 85.21 85.21 85.21 85.21 0.4K
11:33 85.24 85.24 85.24 85.24 1.0K
11:34 85.25 85.25 85.25 85.25 1.7K
11:36 85.21 85.21 85.19 85.21 7.6K
11:37 85.22 85.23 85.22 85.23 0.9K
11:38 85.22 85.22 85.20 85.20 8.6K
11:39 85.23 85.25 85.23 85.25 8.1K
11:40 85.24 85.26 85.24 85.26 1.4K
11:41 85.25 85.25 85.25 85.25 8.9K
11:43 85.29 85.29 85.26 85.29 8.5K
11:44 85.26 85.26 85.26 85.25 1.9K
11:45 85.23 85.23 85.23 85.23 6.8K
11:46 85.29 85.29 85.29 85.29 0.4K
11:47 85.31 85.31 85.29 85.30 8.0K
11:48 85.27 85.28 85.27 85.28 1.8K
11:49 85.27 85.27 85.27 85.27 0.5K
11:50 85.23 85.26 85.21 85.25 2.5K
11:51 85.23 85.23 85.23 85.23 0.7K
11:52 85.18 85.20 85.18 85.19 8.1K
11:53 85.18 85.18 85.18 85.18 1.8K
11:54 85.18 85.21 85.18 85.21 1.7K
11:55 85.19 85.19 85.19 85.19 2.3K
11:56 85.21 85.21 85.21 85.21 1.7K
11:57 85.20 85.20 85.20 85.20 2.5K
11:58 85.21 85.21 85.21 85.21 1.3K
11:59 85.20 85.20 85.20 85.20 1.2K
12:00 85.21 85.23 85.18 85.18 6.4K
12:01 85.21 85.21 85.21 85.21 2.6K
12:04 85.24 85.24 85.24 85.24 8.2K
12:05 85.23 85.24 85.22 85.22 3.6K
12:06 85.17 85.21 85.17 85.21 2.9K
12:07 85.18 85.18 85.14 85.14 12.2K
12:10 85.12 85.12 85.11 85.11 2.2K
12:11 85.11 85.11 85.07 85.07 10.6K
12:12 85.07 85.08 85.07 85.08 1.5K
12:13 85.09 85.09 85.08 85.08 1.8K
12:14 85.09 85.12 85.09 85.11 12.0K
12:15 85.11 85.12 85.11 85.12 2.2K
12:16 85.08 85.09 85.08 85.09 7.1K
12:17 85.08 85.08 85.08 85.08 4.9K
12:18 85.08 85.08 85.05 85.06 4.8K
12:19 85.09 85.14 85.09 85.12 2.3K
12:20 85.12 85.12 85.12 85.12 0.5K
12:21 85.19 85.24 85.19 85.24 9.1K
12:22 85.25 85.25 85.25 85.25 2.6K
12:24 85.25 85.28 85.25 85.28 8.6K
12:25 85.32 85.32 85.29 85.29 9.4K
12:26 85.31 85.43 85.31 85.43 16.5K
12:27 85.42 85.42 85.42 85.42 3.3K
12:29 85.37 85.37 85.37 85.37 1.2K
12:30 85.37 85.42 85.37 85.42 9.3K
12:31 85.43 85.43 85.42 85.43 3.0K
12:32 85.34 85.36 85.34 85.36 5.0K
12:33 85.32 85.33 85.29 85.33 2.8K
12:34 85.31 85.32 85.31 85.32 5.0K
12:35 85.24 85.24 85.15 85.15 2.9K
12:36 85.17 85.17 85.17 85.17 1.5K
12:37 85.24 85.25 85.22 85.25 3.0K
12:38 85.23 85.29 85.23 85.29 5.9K
12:40 85.28 85.28 85.28 85.28 0.6K
12:41 85.35 85.35 85.35 85.35 1.0K
12:42 85.32 85.32 85.31 85.31 0.9K
12:43 85.33 85.34 85.33 85.34 1.5K
12:44 85.31 85.31 85.30 85.31 1.2K
12:45 85.26 85.26 85.26 85.26 0.6K
12:46 85.25 85.25 85.25 85.25 1.4K
12:47 85.23 85.25 85.23 85.25 1.7K
12:49 85.26 85.26 85.26 85.26 1.0K
12:50 85.27 85.29 85.27 85.28 1.6K
12:51 85.30 85.30 85.30 85.30 2.2K
12:55 85.30 85.30 85.30 85.30 2.1K
12:56 85.31 85.31 85.31 85.31 0.7K
12:57 85.27 85.32 85.27 85.32 6.8K
12:58 85.35 85.35 85.35 85.35 1.9K
12:59 85.36 85.36 85.36 85.36 1.0K
13:00 85.36 85.39 85.36 85.39 4.5K
13:01 85.42 85.42 85.42 85.42 3.7K
13:03 85.42 85.48 85.42 85.48 1.3K
13:04 85.50 85.50 85.50 85.50 6.5K
13:05 85.52 85.56 85.52 85.55 6.9K
13:06 85.53 85.54 85.53 85.54 8.2K
13:07 85.50 85.50 85.50 85.50 0.5K
13:08 85.59 85.62 85.59 85.62 2.2K
13:09 85.63 85.63 85.62 85.62 1.6K
13:10 85.63 85.63 85.63 85.63 3.0K
13:11 85.64 85.64 85.62 85.64 1.7K
13:12 85.60 85.60 85.60 85.60 1.0K
13:13 85.69 85.69 85.68 85.68 4.4K
13:14 85.65 85.67 85.64 85.67 2.0K
13:15 85.64 85.68 85.64 85.68 4.8K
13:17 85.73 85.73 85.73 85.73 2.5K
13:18 85.61 85.61 85.61 85.61 8.8K
13:19 85.60 85.60 85.60 85.60 0.4K
13:20 85.62 85.62 85.62 85.62 3.6K
13:22 85.69 85.69 85.64 85.64 2.2K
13:23 85.80 85.81 85.80 85.81 3.1K
13:24 85.84 85.84 85.84 85.84 2.1K
13:25 85.81 85.81 85.78 85.78 3.3K
13:27 85.75 85.75 85.75 85.75 1.5K
13:28 85.75 85.75 85.75 85.75 0.8K
13:29 85.72 85.72 85.72 85.72 0.5K
13:30 85.72 85.72 85.72 85.72 0.6K
13:31 85.71 85.71 85.71 85.71 1.4K
13:32 85.74 85.75 85.72 85.72 3.1K
13:34 85.62 85.62 85.62 85.62 1.2K
13:35 85.67 85.67 85.66 85.66 3.4K
13:36 85.64 85.64 85.64 85.64 1.2K
13:38 85.63 85.63 85.63 85.63 0.6K
13:39 85.60 85.60 85.60 85.60 0.6K
13:40 85.56 85.56 85.56 85.55 1.1K
13:41 85.62 85.64 85.62 85.63 0.8K
13:42 85.65 85.66 85.65 85.66 2.5K
13:43 85.64 85.64 85.63 85.63 0.5K
13:44 85.64 85.64 85.63 85.63 0.7K
13:45 85.66 85.66 85.66 85.66 0.8K
13:46 85.67 85.67 85.67 85.67 2.2K
13:48 85.73 85.74 85.73 85.74 0.9K
13:49 85.74 85.75 85.74 85.75 8.7K
13:50 85.73 85.73 85.71 85.71 1.9K
13:51 85.73 85.78 85.73 85.78 2.6K
13:52 85.83 85.83 85.82 85.83 2.6K
13:53 85.85 85.88 85.83 85.88 7.0K
13:54 85.89 85.89 85.86 85.88 2.6K
13:55 85.88 85.89 85.88 85.89 2.7K
13:56 85.87 85.87 85.84 85.84 3.1K
13:57 85.86 85.86 85.86 85.86 3.2K
13:58 85.83 85.83 85.83 85.83 1.0K
13:59 85.82 85.82 85.82 85.82 1.3K
14:00 85.82 85.83 85.81 85.83 5.3K
14:01 85.80 85.80 85.80 85.80 1.3K
14:02 85.79 85.79 85.79 85.79 0.2K
14:03 85.78 85.80 85.73 85.80 1.5K
14:04 85.81 85.81 85.81 85.81 0.6K
14:05 85.80 85.80 85.80 85.80 5.7K
14:07 85.81 85.84 85.81 85.83 3.0K
14:08 85.82 85.83 85.82 85.83 1.2K
14:09 85.85 85.85 85.85 85.85 1.3K
14:10 85.90 85.90 85.90 85.90 1.4K
14:11 85.86 85.89 85.86 85.89 1.8K
14:12 85.88 85.90 85.85 85.90 2.8K
14:13 85.90 85.90 85.90 85.90 1.8K
14:14 85.91 85.91 85.88 85.88 1.6K
14:15 85.92 85.92 85.92 85.92 0.7K
14:16 85.87 85.87 85.87 85.87 0.7K
14:17 85.88 85.88 85.88 85.88 1.2K
14:20 85.89 85.90 85.87 85.90 4.0K
14:22 85.87 85.87 85.85 85.85 1.1K
14:23 85.84 85.84 85.84 85.84 2.0K
14:25 85.83 85.83 85.83 85.83 1.0K
14:26 85.80 85.80 85.80 85.80 1.8K
14:28 85.83 85.84 85.83 85.84 1.4K
14:29 85.86 85.86 85.85 85.85 3.5K
14:30 85.83 85.83 85.83 85.83 1.6K
14:31 85.82 85.83 85.81 85.83 2.4K
14:33 85.83 85.83 85.83 85.83 0.8K
14:35 85.86 85.87 85.86 85.87 1.7K
14:36 85.88 85.88 85.85 85.85 2.4K
14:38 85.80 85.80 85.80 85.79 4.7K
14:39 85.84 85.84 85.83 85.84 4.6K
14:40 85.86 85.86 85.86 85.86 1.7K
14:41 85.84 85.84 85.83 85.84 2.9K
14:42 85.84 85.84 85.83 85.83 3.9K
14:43 85.82 85.84 85.82 85.84 2.3K
14:44 85.85 85.85 85.85 85.85 1.5K
14:45 85.83 85.83 85.83 85.83 1.1K
14:46 85.83 85.83 85.83 85.83 0.4K
14:47 85.85 85.85 85.85 85.84 0.6K
14:48 85.83 85.83 85.81 85.81 2.1K
14:51 85.83 85.83 85.83 85.83 0.3K
14:52 85.86 85.86 85.86 85.86 1.1K
14:53 85.87 85.87 85.87 85.86 2.2K
14:54 85.88 85.88 85.88 85.88 1.1K
14:55 85.93 85.93 85.93 85.93 5.6K
14:56 85.93 85.93 85.93 85.93 2.1K
14:58 85.93 85.95 85.93 85.95 1.9K
15:00 85.93 85.95 85.91 85.95 5.9K
15:02 85.96 85.96 85.92 85.92 3.6K
15:03 85.90 85.90 85.90 85.90 0.4K
15:04 85.90 85.90 85.90 85.90 2.5K
15:05 85.88 85.88 85.88 85.88 1.5K
15:06 85.86 85.87 85.86 85.87 5.4K
15:08 85.81 85.81 85.80 85.81 9.8K
15:09 85.78 85.82 85.78 85.82 3.0K
15:10 85.77 85.81 85.77 85.81 4.4K
15:11 85.81 85.81 85.79 85.79 2.7K
15:14 85.80 85.80 85.80 85.80 5.6K
15:15 85.80 85.80 85.79 85.80 4.4K
15:16 85.82 85.82 85.82 85.82 1.8K
15:17 85.82 85.83 85.82 85.83 2.2K
15:19 85.84 85.84 85.84 85.84 2.0K
15:20 85.85 85.86 85.84 85.86 4.5K
15:25 85.81 85.81 85.78 85.78 2.8K
15:26 85.82 85.82 85.82 85.82 0.9K
15:27 85.78 85.78 85.78 85.78 0.6K
15:28 85.77 85.78 85.77 85.78 0.9K
15:29 85.80 85.80 85.77 85.77 1.8K
15:30 85.76 85.78 85.76 85.78 4.1K
15:31 85.78 85.78 85.78 85.78 1.3K
15:32 85.72 85.72 85.72 85.72 0.3K
15:33 85.68 85.68 85.68 85.68 0.8K
15:34 85.68 85.68 85.67 85.68 5.2K
15:35 85.68 85.68 85.68 85.68 1.6K
15:36 85.63 85.67 85.63 85.67 5.0K
15:37 85.70 85.70 85.68 85.68 8.5K
15:38 85.68 85.68 85.66 85.66 1.7K
15:39 85.64 85.64 85.61 85.62 6.9K
15:40 85.61 85.64 85.61 85.64 1.4K
15:41 85.64 85.65 85.64 85.65 5.3K
15:42 85.63 85.64 85.63 85.64 2.0K
15:43 85.62 85.63 85.62 85.63 4.2K
15:45 85.66 85.66 85.66 85.66 2.2K
15:47 85.64 85.66 85.61 85.66 10.3K
15:48 85.68 85.68 85.67 85.67 0.8K
15:49 85.70 85.71 85.70 85.70 6.1K
15:50 85.72 85.72 85.68 85.69 6.8K
15:51 85.67 85.68 85.67 85.68 2.4K
15:52 85.67 85.67 85.67 85.67 0.4K
15:53 85.64 85.64 85.61 85.61 3.7K
15:54 85.61 85.64 85.61 85.63 5.7K
15:55 85.64 85.66 85.64 85.64 4.4K
15:56 85.63 85.63 85.62 85.62 1.9K
15:57 85.62 85.62 85.62 85.62 0.7K
15:58 85.62 85.66 85.62 85.66 12.0K
15:59 85.66 85.66 85.63 85.64 33.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음