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 89.01 89.03 88.92 88.92 20.4K
09:31 88.91 88.96 88.91 88.96 2.0K
09:32 88.94 89.01 88.94 89.01 3.3K
09:33 89.03 89.07 89.03 89.06 4.3K
09:34 89.05 89.05 88.98 89.00 1.8K
09:35 88.94 88.94 88.94 88.94 0.9K
09:36 89.03 89.11 88.99 89.11 1.0K
09:37 89.12 89.25 89.12 89.25 5.0K
09:38 89.21 89.21 89.11 89.16 17.1K
09:39 89.15 89.16 89.15 89.16 13.5K
09:40 89.07 89.10 89.07 89.10 11.9K
09:41 89.05 89.15 89.05 89.15 11.3K
09:42 89.13 89.20 89.13 89.20 15.3K
09:43 89.17 89.25 89.17 89.21 20.6K
09:44 89.25 89.25 89.23 89.24 9.1K
09:45 89.16 89.16 88.98 88.98 10.8K
09:46 89.04 89.05 88.91 88.95 16.0K
09:47 88.94 89.14 88.94 89.14 10.6K
09:48 89.16 89.21 89.14 89.14 25.7K
09:49 89.23 89.23 89.23 89.23 5.4K
09:50 89.30 89.35 89.30 89.33 9.1K
09:51 89.36 89.38 89.32 89.32 12.4K
09:52 89.30 89.31 89.30 89.31 4.4K
09:53 89.28 89.28 89.21 89.21 29.5K
09:54 89.30 89.32 89.30 89.32 6.7K
09:55 89.26 89.29 89.22 89.26 5.1K
09:56 89.15 89.20 89.14 89.20 3.9K
09:57 89.20 89.20 89.20 89.20 1.4K
10:00 89.10 89.16 89.05 89.16 13.3K
10:01 89.30 89.35 89.28 89.32 2.2K
10:02 89.35 89.41 89.35 89.38 7.7K
10:03 89.34 89.34 89.31 89.31 10.9K
10:04 89.35 89.36 89.30 89.35 8.3K
10:05 89.34 89.38 89.32 89.32 7.8K
10:06 89.32 89.42 89.32 89.42 2.1K
10:07 89.41 89.41 89.37 89.39 3.6K
10:08 89.34 89.38 89.34 89.38 1.6K
10:09 89.42 89.42 89.42 89.42 2.5K
10:10 89.42 89.42 89.42 89.42 1.5K
10:11 89.40 89.40 89.37 89.39 2.0K
10:12 89.42 89.42 89.41 89.42 3.6K
10:13 89.49 89.49 89.49 89.49 0.8K
10:14 89.49 89.49 89.49 89.49 1.6K
10:15 89.49 89.49 89.45 89.45 5.8K
10:16 89.48 89.48 89.48 89.48 0.8K
10:17 89.47 89.51 89.47 89.51 1.9K
10:18 89.55 89.55 89.45 89.45 4.8K
10:19 89.46 89.46 89.46 89.46 1.2K
10:20 89.43 89.43 89.42 89.42 0.6K
10:21 89.43 89.46 89.43 89.46 1.1K
10:22 89.40 89.40 89.40 89.40 2.7K
10:24 89.37 89.37 89.34 89.35 2.8K
10:25 89.30 89.30 89.30 89.30 0.2K
10:26 89.27 89.27 89.26 89.26 1.3K
10:27 89.30 89.30 89.30 89.30 2.1K
10:29 89.34 89.37 89.34 89.37 6.3K
10:30 89.26 89.26 89.22 89.22 7.3K
10:31 89.25 89.29 89.25 89.29 1.6K
10:32 89.24 89.24 89.23 89.23 0.6K
10:33 89.22 89.22 89.22 89.22 2.4K
10:34 89.16 89.16 89.15 89.15 0.7K
10:35 89.15 89.18 89.15 89.18 2.4K
10:36 89.21 89.21 89.19 89.19 2.1K
10:37 89.23 89.23 89.18 89.18 3.3K
10:38 89.16 89.16 89.05 89.05 5.5K
10:39 89.04 89.04 88.99 88.99 2.3K
10:40 88.96 88.96 88.91 88.91 3.5K
10:41 88.81 88.81 88.72 88.73 3.6K
10:42 88.72 88.82 88.72 88.78 3.1K
10:43 88.79 88.80 88.77 88.80 18.7K
10:44 88.83 88.91 88.83 88.91 1.6K
10:45 88.88 88.88 88.81 88.81 6.9K
10:48 88.96 88.96 88.89 88.89 2.5K
10:49 88.84 88.84 88.84 88.84 0.1K
10:50 88.84 88.87 88.84 88.87 0.9K
10:51 88.92 88.92 88.92 88.92 0.5K
10:52 88.95 88.95 88.95 88.95 0.2K
10:53 89.00 89.00 88.99 88.99 1.9K
10:55 89.01 89.01 89.01 89.01 2.1K
10:56 89.06 89.06 89.06 89.06 0.8K
10:57 89.03 89.03 89.02 89.03 4.4K
10:58 88.99 88.99 88.99 88.99 1.4K
11:02 89.08 89.08 89.04 89.05 1.8K
11:04 88.93 88.93 88.93 88.93 0.8K
11:05 88.87 88.87 88.78 88.78 1.3K
11:06 88.83 88.83 88.83 88.83 0.1K
11:07 88.87 88.87 88.86 88.86 2.4K
11:08 88.88 88.88 88.88 88.88 0.5K
11:09 88.90 88.90 88.90 88.90 0.4K
11:10 88.88 88.88 88.86 88.86 0.9K
11:11 88.75 88.75 88.75 88.75 1.1K
11:12 88.69 88.69 88.53 88.53 3.5K
11:13 88.56 88.57 88.56 88.57 1.7K
11:14 88.55 88.55 88.55 88.55 1.9K
11:15 88.50 88.50 88.46 88.50 5.2K
11:16 88.54 88.62 88.54 88.62 5.6K
11:17 88.68 88.72 88.64 88.72 2.7K
11:18 88.68 88.68 88.68 88.68 0.8K
11:19 88.64 88.69 88.64 88.69 2.3K
11:21 88.74 88.78 88.71 88.78 2.1K
11:22 88.82 88.82 88.77 88.77 5.7K
11:24 88.91 88.91 88.88 88.91 1.1K
11:25 88.82 88.84 88.82 88.84 2.6K
11:27 88.77 88.77 88.74 88.74 0.5K
11:28 88.70 88.70 88.70 88.70 1.4K
11:29 88.79 88.82 88.79 88.82 3.1K
11:30 88.78 88.78 88.78 88.78 0.5K
11:31 88.82 88.82 88.79 88.79 1.1K
11:32 88.78 88.78 88.72 88.75 1.5K
11:33 88.66 88.73 88.66 88.73 3.8K
11:34 88.80 88.80 88.80 88.80 1.5K
11:35 88.82 88.82 88.82 88.82 0.7K
11:36 88.81 88.81 88.80 88.81 5.4K
11:37 88.81 88.81 88.79 88.79 1.0K
11:38 88.83 88.83 88.83 88.83 2.0K
11:40 88.77 88.77 88.77 88.77 0.2K
11:41 88.84 88.84 88.84 88.84 0.1K
11:42 88.89 88.90 88.87 88.90 3.6K
11:44 88.77 88.77 88.77 88.77 3.9K
11:45 88.65 88.65 88.65 88.65 0.6K
11:46 88.66 88.71 88.66 88.71 2.4K
11:47 88.69 88.69 88.69 88.69 0.9K
11:49 88.71 88.71 88.68 88.69 3.3K
11:51 88.68 88.68 88.68 88.68 2.5K
11:52 88.78 88.78 88.71 88.71 1.8K
11:53 88.69 88.69 88.69 88.68 0.5K
11:54 88.67 88.67 88.67 88.67 4.2K
11:55 88.59 88.59 88.59 88.59 0.4K
11:56 88.57 88.68 88.57 88.68 9.4K
11:59 88.59 88.59 88.59 88.59 1.7K
12:00 88.57 88.57 88.57 88.57 0.8K
12:01 88.58 88.59 88.58 88.59 1.5K
12:02 88.58 88.59 88.58 88.59 2.5K
12:03 88.65 88.65 88.60 88.60 1.7K
12:04 88.56 88.56 88.56 88.55 1.0K
12:05 88.54 88.55 88.54 88.55 1.5K
12:06 88.59 88.59 88.49 88.49 3.2K
12:07 88.50 88.57 88.50 88.57 4.7K
12:08 88.65 88.65 88.65 88.65 2.1K
12:10 88.62 88.62 88.62 88.62 2.2K
12:11 88.65 88.69 88.61 88.61 2.8K
12:14 88.69 88.69 88.67 88.67 0.8K
12:15 88.64 88.64 88.64 88.64 0.6K
12:16 88.71 88.71 88.71 88.71 0.6K
12:17 88.73 88.73 88.73 88.73 1.5K
12:20 88.71 88.71 88.71 88.71 1.0K
12:21 88.66 88.66 88.66 88.66 2.3K
12:22 88.68 88.68 88.68 88.68 0.8K
12:23 88.62 88.62 88.62 88.62 1.9K
12:25 88.60 88.60 88.60 88.60 0.6K
12:26 88.57 88.57 88.51 88.51 4.3K
12:28 88.48 88.51 88.48 88.50 8.9K
12:30 88.62 88.62 88.62 88.62 1.0K
12:31 88.60 88.60 88.58 88.58 1.0K
12:32 88.60 88.63 88.59 88.59 3.0K
12:33 88.57 88.59 88.55 88.55 1.3K
12:34 88.53 88.53 88.53 88.53 2.1K
12:35 88.49 88.49 88.49 88.49 1.1K
12:36 88.49 88.51 88.49 88.50 2.8K
12:37 88.49 88.49 88.49 88.49 2.3K
12:39 88.49 88.52 88.49 88.52 4.9K
12:40 88.55 88.55 88.53 88.53 1.7K
12:41 88.52 88.55 88.52 88.55 5.0K
12:45 88.44 88.44 88.44 88.44 0.8K
12:46 88.44 88.44 88.44 88.44 2.6K
12:49 88.45 88.45 88.45 88.45 2.1K
12:50 88.36 88.39 88.36 88.39 3.4K
12:51 88.39 88.39 88.39 88.39 0.3K
12:52 88.40 88.47 88.40 88.47 2.2K
12:53 88.50 88.50 88.50 88.50 1.9K
12:54 88.45 88.45 88.45 88.45 1.4K
12:55 88.48 88.48 88.48 88.48 1.0K
12:56 88.43 88.43 88.38 88.38 1.5K
12:57 88.34 88.34 88.34 88.34 0.3K
12:58 88.32 88.32 88.28 88.28 4.5K
12:59 88.28 88.28 88.28 88.28 0.7K
13:00 88.27 88.30 88.27 88.30 2.8K
13:01 88.27 88.27 88.25 88.25 2.1K
13:02 88.24 88.32 88.24 88.32 1.9K
13:04 88.27 88.27 88.18 88.19 2.3K
13:05 88.31 88.31 88.21 88.21 0.8K
13:06 88.17 88.18 88.17 88.18 2.8K
13:07 88.23 88.23 88.21 88.21 1.6K
13:08 88.22 88.22 88.22 88.22 0.6K
13:09 88.20 88.20 88.20 88.20 1.4K
13:10 88.21 88.21 88.15 88.15 7.4K
13:11 88.13 88.16 88.12 88.14 5.2K
13:12 88.15 88.16 88.15 88.16 1.2K
13:13 88.15 88.15 88.14 88.14 1.1K
13:14 88.14 88.14 88.14 88.14 3.9K
13:15 88.17 88.19 88.17 88.18 0.9K
13:16 88.21 88.21 88.17 88.17 5.9K
13:17 88.20 88.20 88.20 88.20 2.8K
13:18 88.22 88.25 88.22 88.25 2.5K
13:19 88.22 88.22 88.21 88.21 1.8K
13:20 88.20 88.22 88.20 88.22 1.5K
13:21 88.29 88.29 88.28 88.28 0.9K
13:22 88.28 88.28 88.20 88.20 1.4K
13:23 88.21 88.21 88.15 88.15 3.7K
13:24 88.17 88.18 88.17 88.18 1.4K
13:25 88.13 88.16 88.11 88.16 1.9K
13:26 88.16 88.16 88.16 88.16 3.0K
13:29 88.20 88.20 88.20 88.20 2.0K
13:30 88.13 88.13 88.08 88.10 4.3K
13:31 88.12 88.16 88.12 88.16 3.9K
13:32 88.22 88.22 88.12 88.16 11.0K
13:33 88.16 88.18 88.15 88.18 5.4K
13:34 88.16 88.23 88.16 88.23 3.7K
13:35 88.23 88.30 88.23 88.30 2.6K
13:36 88.25 88.25 88.25 88.25 12.9K
13:37 88.33 88.36 88.33 88.36 3.0K
13:38 88.38 88.40 88.38 88.40 1.9K
13:39 88.42 88.42 88.38 88.38 3.4K
13:40 88.37 88.37 88.31 88.35 7.1K
13:41 88.34 88.34 88.31 88.34 11.3K
13:42 88.30 88.30 88.24 88.24 6.4K
13:43 88.28 88.29 88.23 88.24 5.3K
13:44 88.25 88.25 88.25 88.25 5.9K
13:46 88.33 88.35 88.33 88.34 1.2K
13:47 88.35 88.36 88.35 88.36 11.0K
13:48 88.38 88.38 88.37 88.37 3.6K
13:49 88.39 88.39 88.36 88.36 4.2K
13:50 88.33 88.33 88.33 88.33 0.3K
13:51 88.28 88.28 88.28 88.28 2.1K
13:52 88.25 88.25 88.25 88.25 0.1K
13:53 88.25 88.25 88.25 88.25 1.0K
13:54 88.27 88.27 88.25 88.25 8.3K
13:56 88.26 88.26 88.26 88.26 0.6K
13:57 88.26 88.26 88.24 88.26 11.5K
13:58 88.31 88.31 88.31 88.31 2.5K
13:59 88.27 88.27 88.25 88.25 3.8K
14:00 88.26 88.27 88.24 88.24 8.4K
14:01 88.24 88.25 88.20 88.20 7.1K
14:02 88.22 88.22 88.14 88.16 9.2K
14:03 88.15 88.16 88.12 88.12 7.4K
14:04 88.12 88.12 88.10 88.10 4.4K
14:05 88.17 88.20 88.17 88.20 5.1K
14:06 88.19 88.19 88.19 88.19 0.4K
14:07 88.23 88.30 88.23 88.29 6.0K
14:08 88.21 88.21 88.20 88.20 3.7K
14:10 88.25 88.26 88.25 88.26 2.0K
14:11 88.22 88.22 88.22 88.22 2.1K
14:12 88.21 88.21 88.21 88.21 5.4K
14:13 88.23 88.24 88.23 88.24 1.7K
14:14 88.23 88.23 88.23 88.23 3.5K
14:15 88.19 88.19 88.19 88.19 4.1K
14:16 88.24 88.25 88.24 88.25 1.7K
14:17 88.24 88.24 88.24 88.24 1.9K
14:19 88.31 88.33 88.31 88.33 2.9K
14:21 88.41 88.41 88.41 88.41 3.3K
14:24 88.37 88.37 88.37 88.37 0.3K
14:25 88.37 88.37 88.37 88.37 1.4K
14:26 88.39 88.41 88.39 88.41 4.0K
14:28 88.37 88.37 88.37 88.37 1.7K
14:29 88.36 88.36 88.36 88.36 0.9K
14:30 88.35 88.35 88.26 88.26 3.7K
14:31 88.26 88.26 88.25 88.24 1.5K
14:32 88.20 88.20 88.20 88.20 28.1K
14:33 88.25 88.25 88.25 88.25 7.0K
14:34 88.24 88.24 88.24 88.24 1.1K
14:35 88.22 88.24 88.22 88.24 1.8K
14:36 88.29 88.29 88.29 88.29 1.9K
14:37 88.24 88.24 88.24 88.24 1.2K
14:38 88.30 88.34 88.30 88.33 8.2K
14:40 88.31 88.31 88.31 88.31 1.0K
14:42 88.33 88.33 88.29 88.29 1.2K
14:43 88.30 88.30 88.30 88.30 1.1K
14:44 88.23 88.24 88.23 88.24 2.8K
14:45 88.20 88.20 88.20 88.20 12.6K
14:46 88.20 88.21 88.20 88.21 2.6K
14:48 88.13 88.13 88.13 88.13 0.6K
14:49 88.14 88.14 88.13 88.13 13.4K
14:50 88.14 88.14 88.12 88.12 16.0K
14:51 88.23 88.23 88.23 88.23 2.5K
14:52 88.27 88.32 88.27 88.32 3.9K
14:53 88.36 88.40 88.36 88.40 2.4K
14:54 88.37 88.41 88.37 88.41 0.8K
14:55 88.42 88.42 88.42 88.42 2.8K
14:56 88.46 88.46 88.46 88.46 1.1K
14:57 88.46 88.46 88.42 88.42 2.1K
14:58 88.43 88.43 88.43 88.43 0.2K
14:59 88.46 88.46 88.46 88.46 1.2K
15:00 88.41 88.43 88.41 88.43 4.9K
15:03 88.48 88.49 88.48 88.49 1.8K
15:04 88.49 88.49 88.49 88.49 0.6K
15:05 88.46 88.46 88.46 88.46 2.0K
15:07 88.50 88.50 88.50 88.50 2.3K
15:08 88.52 88.53 88.52 88.53 10.3K
15:09 88.53 88.53 88.53 88.53 4.2K
15:14 88.38 88.39 88.38 88.39 2.3K
15:15 88.41 88.41 88.41 88.41 5.0K
15:16 88.44 88.44 88.40 88.40 2.8K
15:17 88.39 88.39 88.39 88.39 2.7K
15:19 88.44 88.44 88.44 88.44 0.7K
15:20 88.35 88.35 88.34 88.34 0.9K
15:21 88.34 88.34 88.34 88.34 1.1K
15:22 88.29 88.29 88.19 88.20 4.7K
15:25 88.11 88.18 88.10 88.18 9.2K
15:26 88.18 88.18 88.18 88.18 7.1K
15:27 88.14 88.14 88.13 88.13 0.8K
15:28 88.14 88.14 88.14 88.14 1.3K
15:29 88.18 88.18 88.17 88.17 1.4K
15:30 88.13 88.13 88.12 88.11 6.3K
15:31 88.05 88.05 88.01 88.04 13.9K
15:32 88.04 88.04 88.03 88.03 5.7K
15:34 88.02 88.02 87.99 88.00 13.4K
15:35 88.00 88.05 88.00 88.05 3.1K
15:36 88.01 88.01 87.99 87.99 1.6K
15:37 87.96 87.99 87.94 87.95 5.5K
15:38 87.98 87.98 87.98 87.98 1.2K
15:39 88.00 88.00 88.00 88.00 4.2K
15:40 88.06 88.06 88.06 88.06 1.4K
15:41 88.10 88.17 88.10 88.17 8.5K
15:42 88.08 88.09 88.04 88.04 5.4K
15:43 88.07 88.07 88.06 88.06 1.3K
15:44 88.04 88.04 88.04 88.04 2.4K
15:45 88.04 88.06 87.98 87.98 5.2K
15:46 87.98 87.98 87.96 87.96 2.7K
15:47 87.96 87.99 87.96 87.99 3.3K
15:48 87.98 88.02 87.98 88.02 6.0K
15:49 88.02 88.04 88.00 88.04 3.1K
15:50 88.01 88.07 88.01 88.03 9.4K
15:51 88.04 88.08 88.04 88.07 3.7K
15:52 88.06 88.07 88.06 88.07 3.5K
15:53 88.01 88.01 87.97 87.99 9.6K
15:54 87.97 87.99 87.96 87.99 2.8K
15:55 88.00 88.07 88.00 88.07 14.0K
15:56 88.06 88.12 88.06 88.08 6.0K
15:57 88.08 88.08 88.05 88.07 4.9K
15:58 88.07 88.08 88.06 88.08 6.4K
15:59 88.07 88.14 88.06 88.10 45.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음