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 90.99 91.01 90.95 91.01 72.5K
09:31 91.02 91.02 90.94 90.99 2.7K
09:32 90.79 90.79 90.79 90.79 6.1K
09:34 90.60 90.76 90.60 90.76 5.6K
09:35 90.67 90.67 90.61 90.61 2.3K
09:36 90.64 90.70 90.64 90.69 3.7K
09:37 90.73 90.74 90.73 90.74 1.2K
09:38 90.73 90.75 90.73 90.75 6.6K
09:40 90.66 90.67 90.66 90.67 4.7K
09:41 90.61 90.69 90.61 90.64 8.2K
09:42 90.67 90.67 90.63 90.63 24.7K
09:43 90.60 90.60 90.42 90.42 30.3K
09:44 90.43 90.49 90.43 90.46 8.4K
09:45 90.49 90.49 90.45 90.45 7.7K
09:46 90.43 90.48 90.32 90.32 13.0K
09:47 90.36 90.42 90.36 90.36 8.8K
09:48 90.34 90.39 90.28 90.37 13.4K
09:49 90.34 90.38 90.28 90.31 35.7K
09:50 90.36 90.36 90.25 90.26 9.0K
09:51 90.25 90.44 90.25 90.44 8.1K
09:52 90.41 90.41 90.41 90.41 8.5K
09:53 90.54 90.59 90.54 90.59 5.1K
09:54 90.61 90.63 90.60 90.60 4.9K
09:55 90.63 90.63 90.63 90.63 3.2K
09:56 90.56 90.56 90.56 90.56 2.0K
09:57 90.54 90.54 90.53 90.53 1.7K
09:58 90.50 90.50 90.50 90.50 1.5K
09:59 90.52 90.52 90.47 90.48 8.5K
10:00 90.54 90.54 90.53 90.53 0.8K
10:01 90.51 90.61 90.51 90.61 2.2K
10:02 90.58 90.61 90.54 90.54 4.3K
10:03 90.52 90.62 90.52 90.62 6.6K
10:04 90.61 90.61 90.61 90.61 1.0K
10:05 90.61 90.61 90.55 90.56 4.4K
10:06 90.52 90.52 90.47 90.47 4.8K
10:07 90.45 90.48 90.45 90.48 2.2K
10:08 90.44 90.44 90.35 90.35 3.1K
10:09 90.39 90.40 90.36 90.37 7.1K
10:10 90.37 90.38 90.29 90.29 4.3K
10:11 90.29 90.29 90.25 90.25 11.2K
10:12 90.24 90.27 90.17 90.19 6.8K
10:13 90.14 90.22 90.14 90.18 12.7K
10:14 90.16 90.19 90.14 90.19 16.6K
10:15 90.20 90.21 90.18 90.18 4.7K
10:16 90.16 90.17 90.05 90.08 14.0K
10:17 90.01 90.09 90.01 90.05 30.0K
10:18 90.08 90.12 90.08 90.08 8.0K
10:19 90.08 90.08 90.04 90.08 1.7K
10:20 90.08 90.08 90.05 90.05 1.4K
10:21 90.12 90.12 90.07 90.07 2.3K
10:22 90.01 90.05 90.01 90.04 2.0K
10:24 90.03 90.05 90.03 90.04 2.0K
10:25 90.05 90.05 89.95 89.95 6.5K
10:26 89.98 89.99 89.98 89.99 2.2K
10:27 89.94 89.95 89.79 89.79 20.3K
10:28 89.76 89.76 89.70 89.73 15.9K
10:29 89.68 89.68 89.63 89.65 9.2K
10:30 89.64 89.74 89.64 89.66 10.6K
10:31 89.55 89.65 89.53 89.65 5.7K
10:32 89.68 89.79 89.68 89.79 5.7K
10:33 89.83 89.88 89.81 89.83 6.3K
10:34 89.82 89.82 89.79 89.79 7.7K
10:35 89.74 89.78 89.71 89.71 5.0K
10:36 89.70 89.70 89.66 89.66 2.5K
10:37 89.61 89.67 89.61 89.65 3.7K
10:38 89.73 89.73 89.68 89.68 3.9K
10:39 89.72 89.77 89.72 89.74 6.6K
10:40 89.77 89.77 89.73 89.74 12.1K
10:41 89.71 89.73 89.62 89.62 6.8K
10:42 89.57 89.59 89.49 89.50 7.4K
10:43 89.53 89.53 89.45 89.45 7.5K
10:44 89.42 89.47 89.38 89.46 16.8K
10:45 89.45 89.46 89.34 89.34 23.6K
10:46 89.38 89.55 89.35 89.55 11.8K
10:47 89.53 89.56 89.48 89.48 11.5K
10:48 89.43 89.43 89.33 89.34 11.1K
10:49 89.35 89.43 89.34 89.40 13.1K
10:50 89.42 89.42 89.40 89.40 5.8K
10:51 89.36 89.52 89.36 89.52 9.9K
10:52 89.53 89.55 89.50 89.52 10.6K
10:53 89.52 89.55 89.47 89.52 9.3K
10:54 89.49 89.52 89.46 89.49 3.8K
10:55 89.48 89.58 89.46 89.57 9.0K
10:56 89.56 89.56 89.53 89.53 0.9K
10:57 89.58 89.58 89.46 89.46 8.8K
10:58 89.47 89.47 89.46 89.46 6.9K
10:59 89.45 89.45 89.41 89.43 6.9K
11:00 89.42 89.45 89.38 89.38 7.2K
11:01 89.38 89.38 89.33 89.33 6.0K
11:02 89.42 89.46 89.42 89.42 14.6K
11:03 89.42 89.50 89.39 89.50 7.5K
11:04 89.45 89.45 89.38 89.42 13.6K
11:05 89.38 89.38 89.35 89.35 5.7K
11:06 89.36 89.36 89.33 89.33 6.9K
11:07 89.28 89.28 89.20 89.20 19.7K
11:08 89.43 89.44 89.41 89.44 2.5K
11:09 89.34 89.35 89.33 89.33 5.1K
11:10 89.35 89.35 89.19 89.27 8.4K
11:11 89.26 89.29 89.24 89.26 8.1K
11:12 89.28 89.28 89.23 89.26 17.5K
11:13 89.22 89.28 89.22 89.28 15.5K
11:14 89.29 89.29 89.25 89.25 19.0K
11:15 89.28 89.31 89.27 89.27 9.9K
11:16 89.24 89.27 89.22 89.27 7.1K
11:17 89.36 89.39 89.33 89.34 21.1K
11:18 89.33 89.35 89.31 89.35 20.0K
11:19 89.31 89.31 89.27 89.31 19.7K
11:20 89.35 89.49 89.35 89.47 8.5K
11:21 89.45 89.50 89.45 89.50 8.3K
11:22 89.51 89.54 89.41 89.41 17.9K
11:23 89.48 89.61 89.48 89.61 7.9K
11:24 89.58 89.62 89.58 89.62 2.5K
11:25 89.60 89.61 89.53 89.55 8.5K
11:26 89.60 89.65 89.59 89.65 2.4K
11:27 89.63 89.63 89.63 89.63 0.3K
11:28 89.58 89.60 89.57 89.57 1.9K
11:29 89.57 89.58 89.57 89.58 19.6K
11:30 89.54 89.62 89.54 89.61 6.5K
11:31 89.54 89.57 89.54 89.57 3.9K
11:32 89.55 89.60 89.55 89.54 2.6K
11:33 89.53 89.53 89.53 89.53 2.0K
11:34 89.60 89.61 89.60 89.61 3.7K
11:35 89.59 89.59 89.59 89.59 12.6K
11:36 89.48 89.48 89.44 89.44 11.7K
11:37 89.50 89.55 89.50 89.55 6.0K
11:39 89.49 89.49 89.45 89.45 1.6K
11:40 89.43 89.49 89.43 89.49 3.6K
11:41 89.51 89.51 89.49 89.49 5.6K
11:42 89.51 89.51 89.51 89.51 5.5K
11:43 89.63 89.63 89.63 89.63 0.2K
11:44 89.63 89.63 89.63 89.63 0.3K
11:45 89.61 89.61 89.56 89.56 1.0K
11:46 89.55 89.55 89.54 89.54 2.8K
11:47 89.48 89.48 89.46 89.46 2.1K
11:48 89.56 89.58 89.54 89.54 1.9K
11:49 89.54 89.54 89.43 89.43 5.5K
11:50 89.42 89.42 89.33 89.36 7.0K
11:51 89.34 89.34 89.34 89.34 0.7K
11:52 89.32 89.37 89.32 89.34 10.2K
11:53 89.34 89.34 89.30 89.30 2.7K
11:54 89.32 89.37 89.32 89.33 4.4K
11:55 89.36 89.36 89.33 89.34 2.8K
11:56 89.37 89.37 89.33 89.34 3.9K
11:57 89.34 89.34 89.32 89.32 1.1K
11:58 89.34 89.38 89.34 89.38 2.3K
11:59 89.34 89.35 89.34 89.35 5.6K
12:00 89.36 89.36 89.35 89.35 3.3K
12:01 89.35 89.37 89.35 89.37 4.2K
12:02 89.38 89.38 89.38 89.38 4.2K
12:04 89.42 89.42 89.42 89.42 1.6K
12:05 89.38 89.39 89.32 89.32 6.3K
12:06 89.36 89.37 89.36 89.36 5.6K
12:08 89.30 89.30 89.26 89.26 1.5K
12:09 89.28 89.31 89.28 89.30 7.4K
12:10 89.30 89.36 89.30 89.34 8.9K
12:11 89.33 89.35 89.33 89.35 3.7K
12:12 89.34 89.37 89.34 89.37 13.7K
12:13 89.33 89.33 89.31 89.31 1.3K
12:14 89.31 89.31 89.29 89.29 1.2K
12:15 89.27 89.35 89.27 89.35 5.2K
12:16 89.34 89.34 89.34 89.34 7.0K
12:17 89.34 89.34 89.33 89.34 12.0K
12:18 89.32 89.32 89.27 89.31 36.8K
12:19 89.32 89.32 89.28 89.28 42.6K
12:20 89.31 89.32 89.27 89.27 5.7K
12:21 89.34 89.34 89.28 89.28 3.4K
12:22 89.27 89.32 89.27 89.32 11.0K
12:23 89.30 89.33 89.30 89.33 3.2K
12:24 89.33 89.33 89.31 89.32 2.6K
12:25 89.30 89.30 89.29 89.29 2.2K
12:26 89.26 89.26 89.26 89.26 1.9K
12:27 89.29 89.29 89.21 89.21 7.3K
12:28 89.25 89.25 89.25 89.25 0.8K
12:29 89.28 89.28 89.21 89.21 5.4K
12:30 89.23 89.23 89.23 89.23 1.0K
12:31 89.24 89.24 89.19 89.19 2.7K
12:32 89.18 89.23 89.17 89.20 15.7K
12:33 89.25 89.25 89.23 89.23 2.5K
12:34 89.22 89.22 89.22 89.22 0.3K
12:35 89.23 89.24 89.23 89.24 2.0K
12:36 89.25 89.28 89.25 89.28 1.6K
12:37 89.22 89.34 89.11 89.30 10.1K
12:38 89.28 89.29 89.17 89.17 4.8K
12:39 89.06 89.09 89.05 89.05 6.2K
12:40 89.08 89.09 89.05 89.09 16.1K
12:41 89.10 89.17 89.10 89.15 6.6K
12:42 89.17 89.17 89.17 89.17 0.8K
12:43 89.16 89.16 89.11 89.11 7.1K
12:44 89.11 89.15 89.11 89.14 6.0K
12:45 89.17 89.17 89.10 89.10 32.5K
12:46 89.08 89.09 89.04 89.06 2.9K
12:47 89.07 89.15 89.07 89.15 10.0K
12:48 89.10 89.14 89.09 89.09 7.3K
12:49 89.09 89.09 89.05 89.05 1.6K
12:50 89.05 89.05 88.98 88.99 14.1K
12:51 88.99 89.07 88.99 89.05 4.3K
12:52 89.12 89.12 89.08 89.08 1.3K
12:53 89.12 89.17 89.12 89.17 4.0K
12:55 89.10 89.10 89.05 89.05 7.7K
12:56 89.06 89.06 89.03 89.03 3.3K
12:57 89.03 89.03 89.03 89.03 1.3K
12:58 89.02 89.03 88.99 88.99 5.9K
12:59 88.99 89.00 88.97 89.00 4.0K
13:00 89.00 89.01 88.96 88.99 7.2K
13:01 88.91 89.02 88.85 88.96 35.7K
13:02 89.00 89.03 89.00 89.01 18.2K
13:03 89.04 89.09 88.98 88.98 10.3K
13:04 88.98 88.98 88.93 88.93 5.9K
13:05 88.94 88.95 88.82 88.82 37.8K
13:06 88.81 88.96 88.80 88.90 21.5K
13:07 88.87 88.87 88.83 88.86 17.1K
13:08 88.83 88.87 88.83 88.85 12.0K
13:09 88.89 88.96 88.89 88.91 17.2K
13:10 88.93 88.96 88.92 88.95 22.4K
13:11 88.99 89.05 88.99 89.02 20.8K
13:12 89.01 89.02 88.93 88.93 10.3K
13:13 88.94 88.94 88.88 88.88 15.6K
13:14 88.90 88.97 88.89 88.97 26.2K
13:15 88.97 88.98 88.86 88.86 10.7K
13:16 88.90 88.90 88.90 88.90 2.3K
13:17 88.88 88.94 88.88 88.94 4.4K
13:18 88.95 88.95 88.86 88.86 4.7K
13:19 88.86 88.89 88.86 88.88 18.6K
13:20 88.92 88.94 88.90 88.91 18.8K
13:21 88.92 88.92 88.88 88.88 15.2K
13:22 88.90 88.92 88.90 88.92 4.8K
13:23 88.97 89.01 88.97 89.01 7.5K
13:24 89.03 89.03 89.03 89.03 8.3K
13:25 89.03 89.04 89.03 89.03 7.1K
13:26 89.05 89.05 89.01 89.01 1.7K
13:27 89.03 89.05 89.03 89.05 5.1K
13:28 89.09 89.11 89.08 89.08 26.5K
13:29 89.08 89.08 89.05 89.05 4.4K
13:30 89.04 89.08 89.04 89.08 4.3K
13:31 89.13 89.17 89.13 89.17 12.1K
13:32 89.18 89.18 89.16 89.15 12.8K
13:33 89.18 89.19 89.17 89.19 5.6K
13:34 89.19 89.20 89.17 89.17 4.2K
13:35 89.14 89.14 89.08 89.08 1.5K
13:36 89.08 89.10 89.07 89.07 2.7K
13:37 89.11 89.11 89.11 89.11 2.3K
13:38 89.14 89.17 89.14 89.17 9.4K
13:39 89.18 89.18 89.14 89.14 2.5K
13:40 89.12 89.17 89.12 89.17 4.0K
13:41 89.16 89.17 89.10 89.10 5.3K
13:42 89.10 89.10 89.10 89.10 1.8K
13:43 89.07 89.07 89.07 89.07 3.9K
13:44 89.10 89.10 89.10 89.10 3.1K
13:45 89.10 89.10 89.08 89.08 6.5K
13:46 89.02 89.02 89.00 89.00 43.7K
13:47 88.97 88.97 88.94 88.94 10.8K
13:48 88.96 89.01 88.95 89.01 42.4K
13:49 89.02 89.02 88.98 88.99 5.9K
13:50 89.02 89.02 88.97 88.99 4.8K
13:51 89.06 89.10 89.06 89.10 9.8K
13:52 89.05 89.05 89.03 89.03 4.4K
13:53 89.02 89.05 89.01 89.03 7.4K
13:54 89.03 89.03 89.03 89.03 1.1K
13:55 89.04 89.05 89.04 89.05 5.2K
13:56 89.04 89.05 89.04 89.05 1.6K
13:57 89.05 89.11 89.05 89.11 3.3K
13:58 89.12 89.13 89.12 89.13 2.0K
13:59 89.14 89.14 89.12 89.12 2.1K
14:00 89.07 89.11 89.07 89.11 1.4K
14:01 89.09 89.09 89.09 89.09 2.0K
14:02 89.08 89.11 89.08 89.11 4.9K
14:03 89.02 89.02 89.02 89.02 0.8K
14:04 89.03 89.03 89.03 89.03 3.3K
14:05 89.07 89.08 89.07 89.07 9.0K
14:07 89.07 89.08 89.07 89.08 1.8K
14:08 89.06 89.06 89.06 89.06 4.6K
14:09 89.07 89.09 89.07 89.09 4.0K
14:10 89.06 89.06 89.06 89.06 3.3K
14:12 89.05 89.07 89.05 89.07 4.3K
14:13 89.03 89.04 89.02 89.03 3.0K
14:14 89.03 89.07 89.03 89.05 6.0K
14:15 89.00 89.03 89.00 89.03 11.0K
14:16 89.03 89.06 89.02 89.06 13.1K
14:17 89.06 89.08 89.04 89.04 9.6K
14:18 89.04 89.12 89.04 89.12 12.5K
14:19 89.11 89.13 89.11 89.13 2.4K
14:20 89.05 89.08 89.02 89.02 6.2K
14:21 88.97 88.99 88.95 88.99 4.7K
14:22 88.98 88.98 88.98 88.98 0.4K
14:23 88.96 88.96 88.96 88.96 10.5K
14:25 88.98 89.03 88.98 89.02 2.7K
14:26 89.01 89.01 89.00 89.01 8.7K
14:27 89.00 89.00 88.96 88.96 2.2K
14:28 88.97 88.97 88.97 88.97 1.5K
14:29 88.95 88.95 88.92 88.92 0.7K
14:30 88.88 88.89 88.87 88.87 6.7K
14:31 88.89 88.89 88.89 88.89 7.3K
14:33 88.87 88.88 88.87 88.87 4.2K
14:34 88.87 88.87 88.87 88.87 2.4K
14:35 88.88 88.88 88.87 88.87 5.5K
14:36 88.88 88.88 88.81 88.81 2.6K
14:37 88.84 88.85 88.79 88.79 5.6K
14:38 88.81 88.82 88.80 88.80 5.8K
14:39 88.79 88.80 88.74 88.75 19.9K
14:40 88.75 88.77 88.75 88.77 5.0K
14:41 88.76 88.76 88.70 88.71 9.0K
14:42 88.71 88.74 88.71 88.74 5.0K
14:43 88.72 88.73 88.64 88.65 10.8K
14:44 88.66 88.67 88.66 88.67 4.0K
14:45 88.68 88.70 88.68 88.70 2.0K
14:46 88.73 88.73 88.69 88.70 3.4K
14:47 88.72 88.74 88.70 88.70 4.1K
14:48 88.70 88.70 88.66 88.66 2.0K
14:49 88.65 88.66 88.59 88.59 6.6K
14:50 88.62 88.64 88.59 88.61 5.6K
14:51 88.57 88.64 88.57 88.60 4.2K
14:52 88.60 88.67 88.60 88.67 3.1K
14:53 88.72 88.72 88.72 88.72 0.2K
14:54 88.74 88.75 88.74 88.75 1.4K
14:55 88.80 88.80 88.75 88.75 2.9K
14:56 88.74 88.76 88.74 88.76 1.4K
14:57 88.74 88.76 88.74 88.76 4.1K
14:58 88.76 88.76 88.75 88.75 1.6K
14:59 88.77 88.77 88.73 88.73 1.2K
15:00 88.72 88.72 88.63 88.63 7.3K
15:01 88.64 88.64 88.54 88.54 9.7K
15:02 88.55 88.56 88.52 88.55 12.9K
15:03 88.57 88.57 88.55 88.56 5.0K
15:04 88.56 88.56 88.53 88.56 3.5K
15:05 88.62 88.65 88.59 88.59 7.9K
15:06 88.61 88.61 88.54 88.55 3.8K
15:07 88.56 88.56 88.54 88.54 5.9K
15:08 88.54 88.55 88.54 88.55 4.7K
15:09 88.54 88.61 88.54 88.58 17.9K
15:10 88.57 88.58 88.54 88.54 11.7K
15:11 88.56 88.56 88.52 88.54 14.2K
15:12 88.55 88.55 88.53 88.54 6.9K
15:13 88.56 88.57 88.55 88.55 4.1K
15:14 88.56 88.57 88.54 88.54 10.2K
15:15 88.52 88.53 88.52 88.53 1.8K
15:16 88.53 88.54 88.53 88.54 2.1K
15:17 88.50 88.52 88.48 88.51 16.1K
15:18 88.53 88.66 88.53 88.66 6.8K
15:19 88.66 88.71 88.66 88.71 4.7K
15:20 88.72 88.76 88.71 88.75 297.6K
15:21 88.77 88.87 88.77 88.87 14.7K
15:22 88.85 88.87 88.83 88.85 9.7K
15:23 88.86 88.90 88.85 88.90 13.3K
15:24 88.88 88.96 88.88 88.96 16.8K
15:25 88.99 89.01 88.99 89.00 13.2K
15:26 88.97 88.97 88.95 88.95 0.9K
15:27 88.96 88.96 88.96 88.96 1.1K
15:28 88.97 89.06 88.97 89.06 6.1K
15:29 89.05 89.05 89.01 89.02 2.2K
15:30 89.02 89.02 89.02 89.02 2.3K
15:31 88.97 88.97 88.93 88.93 2.2K
15:32 88.95 88.95 88.95 88.95 1.8K
15:33 88.99 89.00 88.99 89.00 1.5K
15:34 89.01 89.02 88.99 89.02 2.4K
15:35 89.04 89.07 89.01 89.07 6.6K
15:36 89.06 89.10 89.06 89.10 4.5K
15:37 89.11 89.11 89.08 89.08 4.1K
15:38 89.10 89.12 89.10 89.11 5.1K
15:39 89.12 89.12 89.07 89.07 3.5K
15:40 89.05 89.05 89.03 89.05 1.1K
15:41 89.04 89.04 89.04 89.04 5.9K
15:42 89.02 89.02 89.00 89.00 0.7K
15:43 89.01 89.01 89.00 89.01 2.4K
15:44 89.03 89.04 89.03 89.04 1.4K
15:45 89.08 89.12 89.08 89.12 5.1K
15:46 89.07 89.09 89.06 89.09 1.7K
15:47 88.97 88.97 88.97 88.97 1.0K
15:48 88.93 88.94 88.91 88.94 15.0K
15:49 88.95 88.98 88.94 88.98 1.4K
15:50 88.97 88.97 88.90 88.95 7.5K
15:51 88.93 88.93 88.93 88.93 0.4K
15:52 88.94 88.94 88.90 88.90 21.2K
15:53 88.90 88.90 88.85 88.87 11.1K
15:54 88.84 88.87 88.84 88.87 5.2K
15:55 88.97 88.99 88.90 88.90 18.2K
15:56 88.92 88.92 88.87 88.88 5.5K
15:57 88.87 88.91 88.86 88.86 5.2K
15:58 88.85 88.86 88.81 88.82 15.6K
15:59 88.85 88.85 88.78 88.83 63.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음