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 86.29 86.30 86.22 86.22 108.5K
09:31 86.22 86.51 86.21 86.48 12.4K
09:32 86.58 86.58 86.35 86.36 10.4K
09:33 86.52 86.56 86.52 86.56 2.0K
09:34 86.49 86.58 86.49 86.57 4.1K
09:35 86.53 86.53 86.37 86.47 18.1K
09:36 86.50 86.50 86.34 86.34 7.8K
09:37 86.34 86.44 86.34 86.43 5.6K
09:38 86.40 86.42 86.40 86.42 1.3K
09:39 86.40 86.40 86.40 86.40 4.7K
09:41 86.41 86.41 86.34 86.36 4.1K
09:42 86.41 86.41 86.28 86.28 2.4K
09:43 86.23 86.30 86.19 86.30 60.5K
09:44 86.29 86.29 86.27 86.27 7.5K
09:45 86.37 86.37 86.35 86.35 0.9K
09:46 86.37 86.37 86.23 86.23 4.9K
09:47 86.27 86.29 86.20 86.20 8.8K
09:48 86.20 86.21 86.14 86.14 16.6K
09:49 86.10 86.10 85.95 85.95 22.2K
09:50 85.95 86.15 85.95 86.15 7.8K
09:51 86.19 86.30 86.19 86.27 9.3K
09:52 86.24 86.24 86.14 86.16 9.3K
09:53 86.16 86.34 86.15 86.34 10.7K
09:54 86.35 86.36 86.28 86.35 17.2K
09:55 86.34 86.34 86.26 86.32 6.6K
09:56 86.25 86.28 86.25 86.28 4.3K
09:57 86.30 86.33 86.30 86.33 2.5K
09:58 86.44 86.50 86.44 86.50 1.6K
09:59 86.42 86.47 86.42 86.46 1.1K
10:00 86.51 86.62 86.51 86.62 4.6K
10:01 86.65 86.65 86.52 86.52 3.5K
10:02 86.54 86.58 86.53 86.56 28.9K
10:03 86.56 86.56 86.47 86.47 12.4K
10:04 86.55 86.55 86.47 86.47 9.3K
10:05 86.48 86.48 86.39 86.39 1.8K
10:06 86.35 86.35 86.35 86.35 0.6K
10:07 86.44 86.44 86.44 86.44 2.9K
10:08 86.47 86.50 86.47 86.50 0.5K
10:09 86.48 86.54 86.48 86.52 4.0K
10:10 86.47 86.66 86.47 86.66 5.1K
10:11 86.63 86.63 86.43 86.43 12.9K
10:12 86.35 86.35 86.35 86.35 2.4K
10:13 86.31 86.32 86.28 86.32 2.5K
10:14 86.32 86.34 86.28 86.33 4.6K
10:15 86.30 86.33 86.28 86.33 8.4K
10:16 86.38 86.40 86.38 86.40 3.6K
10:18 86.45 86.47 86.43 86.47 1.7K
10:19 86.45 86.48 86.38 86.38 4.9K
10:20 86.39 86.51 86.39 86.51 3.6K
10:21 86.49 86.54 86.49 86.54 2.2K
10:22 86.62 86.75 86.62 86.75 7.3K
10:23 86.77 86.77 86.74 86.75 4.5K
10:24 86.74 86.80 86.70 86.80 1.4K
10:25 86.82 86.84 86.75 86.77 7.7K
10:26 86.85 86.85 86.85 86.85 3.3K
10:27 86.80 86.80 86.73 86.75 6.0K
10:28 86.66 86.70 86.57 86.57 6.3K
10:29 86.56 86.61 86.56 86.60 3.6K
10:30 86.58 86.61 86.58 86.61 2.2K
10:31 86.53 86.57 86.53 86.57 4.9K
10:32 86.67 86.69 86.66 86.69 3.0K
10:33 86.63 86.65 86.63 86.65 1.5K
10:34 86.68 86.68 86.68 86.68 2.2K
10:35 86.74 86.78 86.74 86.78 3.3K
10:36 86.74 86.74 86.68 86.68 2.8K
10:37 86.65 86.69 86.65 86.68 3.7K
10:38 86.74 86.74 86.73 86.73 1.6K
10:39 86.74 86.74 86.74 86.74 1.1K
10:40 86.72 86.77 86.72 86.77 1.8K
10:41 86.74 86.75 86.64 86.65 10.3K
10:42 86.69 86.72 86.69 86.72 4.9K
10:43 86.66 86.69 86.65 86.67 4.0K
10:44 86.66 86.71 86.63 86.71 1.9K
10:45 86.73 86.73 86.68 86.69 35.2K
10:46 86.68 86.68 86.60 86.60 17.0K
10:47 86.60 86.60 86.60 86.60 5.8K
10:48 86.69 86.69 86.69 86.69 1.3K
10:49 86.63 86.67 86.63 86.67 1.0K
10:50 86.59 86.59 86.56 86.56 1.7K
10:51 86.52 86.58 86.52 86.58 33.0K
10:52 86.70 86.70 86.70 86.70 26.3K
10:53 86.64 86.64 86.60 86.62 2.8K
10:54 86.65 86.66 86.65 86.66 2.2K
10:55 86.76 86.79 86.76 86.79 1.0K
10:56 86.75 86.75 86.70 86.72 5.9K
10:57 86.68 86.68 86.68 86.68 1.1K
10:58 86.75 86.75 86.71 86.71 1.8K
10:59 86.69 86.70 86.69 86.70 6.8K
11:00 86.72 86.72 86.68 86.68 1.5K
11:01 86.68 86.80 86.68 86.80 2.7K
11:02 86.77 86.79 86.77 86.79 1.9K
11:03 86.82 86.82 86.82 86.82 0.9K
11:04 86.85 86.87 86.85 86.85 2.0K
11:05 86.85 86.85 86.78 86.83 3.0K
11:06 86.81 86.82 86.81 86.81 1.5K
11:07 86.80 86.81 86.80 86.81 1.2K
11:09 86.82 86.82 86.71 86.71 2.0K
11:10 86.70 86.75 86.70 86.75 4.3K
11:11 86.72 86.72 86.67 86.68 4.2K
11:12 86.60 86.60 86.60 86.60 0.2K
11:13 86.63 86.64 86.63 86.63 4.9K
11:14 86.61 86.62 86.61 86.62 1.0K
11:15 86.64 86.65 86.50 86.50 15.3K
11:16 86.48 86.48 86.46 86.47 9.4K
11:17 86.49 86.49 86.46 86.46 2.0K
11:18 86.52 86.52 86.52 86.52 5.2K
11:19 86.59 86.67 86.59 86.67 2.0K
11:20 86.68 86.68 86.68 86.68 1.5K
11:21 86.74 86.78 86.74 86.78 3.3K
11:22 86.74 86.74 86.74 86.74 1.3K
11:24 86.69 86.69 86.69 86.69 0.9K
11:25 86.70 86.70 86.70 86.70 2.9K
11:26 86.67 86.67 86.57 86.57 5.4K
11:27 86.58 86.60 86.58 86.60 1.8K
11:28 86.60 86.60 86.54 86.54 5.0K
11:29 86.50 86.50 86.50 86.50 0.8K
11:30 86.44 86.47 86.44 86.43 1.7K
11:31 86.45 86.45 86.45 86.45 2.2K
11:32 86.38 86.38 86.37 86.37 2.7K
11:33 86.33 86.36 86.33 86.36 5.9K
11:34 86.33 86.33 86.29 86.31 4.7K
11:35 86.33 86.33 86.33 86.33 3.2K
11:36 86.30 86.31 86.30 86.31 1.0K
11:37 86.29 86.31 86.26 86.26 4.1K
11:38 86.26 86.26 86.25 86.25 1.5K
11:39 86.19 86.20 86.17 86.17 5.1K
11:40 86.18 86.18 86.12 86.12 6.7K
11:41 86.15 86.20 86.15 86.20 4.2K
11:42 86.14 86.17 86.14 86.17 2.2K
11:43 86.12 86.12 86.12 86.12 1.1K
11:45 86.12 86.16 86.11 86.16 1.6K
11:46 86.19 86.20 86.18 86.18 5.0K
11:47 86.21 86.21 86.20 86.20 1.6K
11:49 86.15 86.15 86.15 86.15 0.9K
11:50 86.17 86.17 86.17 86.17 1.4K
11:51 86.12 86.19 86.12 86.19 0.8K
11:52 86.17 86.20 86.17 86.20 1.0K
11:53 86.22 86.22 86.18 86.18 1.7K
11:54 86.23 86.25 86.23 86.25 2.9K
11:55 86.21 86.21 86.20 86.20 1.1K
11:56 86.20 86.22 86.20 86.22 1.7K
11:57 86.17 86.17 86.17 86.17 0.2K
11:58 86.16 86.20 86.15 86.20 2.0K
11:59 86.20 86.20 86.15 86.15 2.5K
12:00 86.17 86.22 86.17 86.22 8.2K
12:01 86.21 86.21 86.21 86.21 0.8K
12:02 86.24 86.24 86.23 86.23 1.5K
12:03 86.25 86.26 86.25 86.26 1.6K
12:04 86.23 86.23 86.21 86.21 1.4K
12:05 86.25 86.25 86.19 86.19 2.1K
12:06 86.16 86.16 86.16 86.16 2.6K
12:07 86.16 86.18 86.14 86.14 2.6K
12:08 86.14 86.14 86.10 86.12 2.2K
12:09 86.14 86.14 86.10 86.10 1.9K
12:10 86.10 86.10 86.10 86.10 1.1K
12:11 86.10 86.11 86.10 86.11 5.1K
12:12 86.07 86.08 86.07 86.08 3.5K
12:13 86.12 86.12 86.08 86.08 3.7K
12:14 86.05 86.06 86.03 86.04 1.3K
12:15 86.04 86.07 86.04 86.07 0.5K
12:16 86.10 86.10 86.10 86.10 1.1K
12:17 86.15 86.15 86.13 86.13 1.2K
12:18 86.06 86.06 86.06 86.06 0.3K
12:19 86.06 86.06 86.04 86.04 1.6K
12:20 85.99 85.99 85.98 85.98 2.8K
12:21 86.00 86.07 86.00 86.07 12.8K
12:22 86.01 86.01 86.01 86.01 0.8K
12:23 86.06 86.06 86.02 86.03 6.2K
12:25 86.05 86.05 86.05 86.05 4.4K
12:26 86.09 86.09 86.09 86.09 1.6K
12:28 86.18 86.20 86.18 86.20 3.3K
12:29 86.18 86.20 86.18 86.20 1.6K
12:30 86.20 86.22 86.20 86.22 4.4K
12:31 86.20 86.20 86.20 86.20 0.6K
12:32 86.24 86.24 86.23 86.23 2.6K
12:34 86.19 86.19 86.14 86.14 2.5K
12:35 86.14 86.17 86.13 86.17 29.0K
12:36 86.18 86.22 86.16 86.22 8.0K
12:37 86.19 86.19 86.19 86.19 2.0K
12:38 86.21 86.23 86.21 86.23 0.5K
12:39 86.24 86.24 86.20 86.21 3.2K
12:41 86.24 86.31 86.24 86.31 2.4K
12:42 86.29 86.31 86.27 86.31 2.8K
12:43 86.32 86.32 86.32 86.32 3.1K
12:47 86.23 86.25 86.23 86.23 2.4K
12:48 86.23 86.23 86.22 86.22 0.8K
12:49 86.19 86.27 86.19 86.27 1.8K
12:50 86.24 86.24 86.24 86.24 3.1K
12:51 86.25 86.25 86.25 86.25 2.0K
12:53 86.29 86.29 86.29 86.29 0.5K
12:54 86.28 86.28 86.27 86.28 1.0K
12:55 86.29 86.31 86.28 86.31 2.7K
12:56 86.36 86.41 86.36 86.41 9.9K
12:57 86.41 86.41 86.40 86.40 5.3K
12:58 86.45 86.45 86.45 86.45 1.4K
12:59 86.51 86.51 86.51 86.51 1.9K
13:00 86.54 86.59 86.54 86.59 1.4K
13:01 86.59 86.59 86.52 86.52 1.0K
13:02 86.53 86.53 86.49 86.52 1.2K
13:03 86.52 86.52 86.52 86.52 2.5K
13:04 86.49 86.49 86.49 86.49 1.1K
13:05 86.48 86.50 86.48 86.50 1.5K
13:06 86.50 86.50 86.46 86.46 2.4K
13:07 86.43 86.43 86.38 86.38 3.3K
13:08 86.39 86.41 86.39 86.41 3.1K
13:09 86.38 86.40 86.38 86.40 0.8K
13:10 86.35 86.35 86.32 86.34 35.1K
13:11 86.32 86.32 86.26 86.26 2.1K
13:12 86.24 86.28 86.24 86.27 2.2K
13:15 86.29 86.29 86.29 86.29 1.2K
13:16 86.25 86.27 86.24 86.25 2.4K
13:17 86.29 86.29 86.29 86.29 2.1K
13:18 86.32 86.35 86.32 86.35 2.9K
13:19 86.38 86.38 86.38 86.38 0.9K
13:20 86.33 86.40 86.33 86.40 1.1K
13:21 86.38 86.38 86.34 86.34 1.1K
13:23 86.31 86.37 86.31 86.37 1.6K
13:24 86.38 86.38 86.35 86.35 1.7K
13:25 86.37 86.37 86.34 86.34 0.7K
13:26 86.34 86.35 86.34 86.35 2.8K
13:28 86.32 86.32 86.31 86.31 2.2K
13:29 86.32 86.32 86.32 86.32 0.3K
13:30 86.36 86.36 86.36 86.36 2.4K
13:31 86.26 86.29 86.26 86.29 2.6K
13:32 86.26 86.28 86.26 86.28 2.1K
13:33 86.26 86.26 86.26 86.26 0.9K
13:34 86.26 86.26 86.26 86.26 0.8K
13:35 86.27 86.27 86.24 86.24 0.5K
13:36 86.29 86.29 86.27 86.27 1.8K
13:38 86.17 86.18 86.17 86.18 6.9K
13:41 86.14 86.14 86.11 86.11 2.8K
13:42 86.10 86.13 86.10 86.13 3.5K
13:43 86.14 86.14 86.12 86.12 0.4K
13:44 86.13 86.15 86.13 86.15 1.5K
13:45 86.15 86.18 86.15 86.18 1.7K
13:46 86.22 86.23 86.22 86.23 1.0K
13:47 86.20 86.21 86.19 86.21 2.4K
13:48 86.21 86.21 86.18 86.20 3.2K
13:49 86.22 86.25 86.22 86.24 3.2K
13:51 86.29 86.29 86.29 86.29 1.7K
13:52 86.29 86.32 86.29 86.32 5.2K
13:53 86.33 86.33 86.32 86.32 1.5K
13:55 86.27 86.27 86.27 86.27 1.4K
13:56 86.30 86.30 86.30 86.30 1.7K
13:57 86.28 86.31 86.28 86.31 2.0K
13:58 86.36 86.38 86.36 86.38 0.4K
13:59 86.41 86.41 86.41 86.41 0.5K
14:00 86.49 86.49 86.49 86.49 1.7K
14:03 86.49 86.49 86.49 86.49 0.9K
14:04 86.52 86.52 86.52 86.52 0.6K
14:05 86.55 86.55 86.53 86.53 3.4K
14:06 86.51 86.51 86.51 86.51 0.6K
14:07 86.54 86.54 86.54 86.54 1.9K
14:08 86.53 86.55 86.53 86.54 3.4K
14:10 86.50 86.53 86.50 86.53 3.4K
14:12 86.57 86.57 86.53 86.53 1.0K
14:13 86.54 86.54 86.54 86.54 0.4K
14:14 86.52 86.52 86.50 86.50 1.4K
14:15 86.51 86.51 86.51 86.51 2.1K
14:16 86.52 86.52 86.51 86.51 1.7K
14:17 86.51 86.51 86.51 86.51 0.3K
14:18 86.55 86.56 86.53 86.53 2.0K
14:19 86.53 86.53 86.52 86.52 0.7K
14:20 86.56 86.56 86.52 86.53 4.1K
14:21 86.55 86.55 86.53 86.53 0.8K
14:22 86.56 86.56 86.56 86.56 0.6K
14:23 86.57 86.57 86.57 86.57 1.0K
14:24 86.62 86.63 86.62 86.63 0.3K
14:25 86.65 86.65 86.65 86.65 0.9K
14:26 86.65 86.65 86.65 86.65 2.3K
14:27 86.72 86.75 86.72 86.74 3.4K
14:28 86.75 86.76 86.74 86.76 7.5K
14:29 86.78 86.85 86.78 86.84 28.4K
14:30 86.84 86.84 86.81 86.82 4.3K
14:31 86.79 86.79 86.77 86.77 4.6K
14:32 86.78 86.78 86.78 86.78 1.4K
14:33 86.83 86.83 86.83 86.83 2.9K
14:34 86.83 86.83 86.83 86.83 3.1K
14:35 86.84 86.87 86.84 86.87 0.3K
14:36 86.85 86.88 86.85 86.86 2.2K
14:37 86.86 86.88 86.86 86.88 0.9K
14:38 86.90 86.99 86.90 86.99 4.0K
14:39 86.95 86.95 86.95 86.95 0.5K
14:40 87.06 87.06 87.05 87.06 1.7K
14:41 87.03 87.08 87.03 87.08 1.4K
14:42 87.09 87.14 87.09 87.11 4.0K
14:43 87.08 87.19 87.08 87.19 5.7K
14:44 87.20 87.20 87.16 87.16 2.2K
14:45 87.14 87.18 87.12 87.12 3.5K
14:46 87.13 87.13 87.12 87.12 0.9K
14:47 87.13 87.13 87.09 87.09 1.1K
14:48 87.00 87.03 87.00 87.03 28.7K
14:49 87.03 87.04 87.03 87.04 1.9K
14:50 87.03 87.12 87.03 87.11 1.7K
14:51 87.11 87.11 87.04 87.04 9.5K
14:53 87.05 87.05 87.05 87.05 0.6K
14:54 87.05 87.05 87.05 87.05 0.5K
14:55 87.04 87.04 87.02 87.02 1.8K
14:56 86.99 86.99 86.96 86.96 2.1K
14:57 86.98 86.98 86.98 86.98 1.5K
14:58 86.99 86.99 86.99 86.99 0.7K
14:59 86.96 87.01 86.96 87.01 1.9K
15:00 86.97 86.98 86.97 86.97 28.7K
15:01 86.94 86.94 86.94 86.94 5.4K
15:02 86.98 86.98 86.97 86.97 2.7K
15:03 86.96 86.96 86.92 86.92 1.4K
15:04 86.96 86.96 86.93 86.93 2.4K
15:05 86.91 86.92 86.90 86.90 0.9K
15:06 86.90 86.90 86.87 86.87 4.3K
15:07 86.85 86.88 86.85 86.88 1.3K
15:08 86.88 86.88 86.88 86.88 2.6K
15:10 86.88 86.88 86.87 86.88 4.6K
15:11 86.87 86.88 86.87 86.88 1.7K
15:12 86.91 86.94 86.91 86.93 1.7K
15:13 86.90 86.90 86.90 86.90 0.5K
15:14 86.87 86.96 86.87 86.96 1.0K
15:15 86.96 86.96 86.91 86.96 7.0K
15:17 87.01 87.11 87.01 87.11 6.8K
15:18 87.12 87.12 87.10 87.11 9.4K
15:19 87.12 87.18 87.12 87.18 10.8K
15:20 87.21 87.25 87.21 87.25 13.2K
15:21 87.25 87.32 87.25 87.32 15.7K
15:22 87.29 87.35 87.29 87.35 11.6K
15:23 87.32 87.32 87.24 87.27 9.6K
15:24 87.26 87.29 87.26 87.29 17.7K
15:25 87.20 87.20 87.15 87.17 8.3K
15:26 87.23 87.24 87.23 87.24 1.4K
15:27 87.29 87.31 87.29 87.31 4.0K
15:28 87.31 87.34 87.31 87.33 2.2K
15:29 87.35 87.36 87.32 87.34 6.5K
15:30 87.32 87.32 87.30 87.30 2.6K
15:31 87.32 87.34 87.32 87.34 7.6K
15:33 87.30 87.30 87.30 87.30 1.1K
15:34 87.28 87.30 87.23 87.24 4.9K
15:35 87.22 87.22 87.22 87.22 1.8K
15:36 87.23 87.24 87.23 87.24 1.9K
15:37 87.22 87.22 87.19 87.19 7.6K
15:38 87.18 87.19 87.18 87.18 5.4K
15:39 87.20 87.20 87.15 87.18 8.0K
15:40 87.16 87.17 87.16 87.16 1.3K
15:41 87.15 87.15 87.15 87.15 0.7K
15:42 87.15 87.19 87.15 87.19 5.6K
15:44 87.15 87.15 87.09 87.09 3.4K
15:45 87.10 87.16 87.10 87.16 37.9K
15:46 87.19 87.19 87.19 87.19 2.5K
15:47 87.21 87.29 87.21 87.28 8.5K
15:48 87.26 87.30 87.26 87.30 3.0K
15:49 87.29 87.29 87.29 87.29 0.9K
15:50 87.28 87.32 87.25 87.32 13.9K
15:51 87.32 87.34 87.31 87.34 6.3K
15:52 87.32 87.35 87.32 87.35 2.7K
15:53 87.32 87.33 87.31 87.31 5.9K
15:54 87.29 87.30 87.26 87.30 10.6K
15:55 87.33 87.33 87.30 87.32 15.7K
15:56 87.29 87.31 87.29 87.30 1.5K
15:57 87.32 87.35 87.32 87.34 10.0K
15:58 87.33 87.34 87.31 87.32 18.4K
15:59 87.32 87.33 87.29 87.31 71.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음