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 88.64 88.68 88.63 88.63 107.8K
09:31 88.57 88.59 88.56 88.59 6.0K
09:32 88.59 88.62 88.59 88.61 5.6K
09:33 88.63 88.63 88.58 88.59 4.3K
09:34 88.58 88.58 88.56 88.56 2.8K
09:35 88.54 88.55 88.49 88.55 8.5K
09:36 88.55 88.55 88.51 88.51 3.8K
09:37 88.51 88.54 88.47 88.54 22.8K
09:38 88.55 88.55 88.44 88.44 14.0K
09:39 88.36 88.36 88.33 88.33 2.0K
09:40 88.36 88.36 88.32 88.34 8.9K
09:41 88.33 88.33 88.29 88.30 15.4K
09:42 88.32 88.36 88.30 88.34 8.4K
09:43 88.36 88.40 88.36 88.37 6.6K
09:44 88.35 88.38 88.35 88.38 5.3K
09:45 88.36 88.36 88.33 88.32 6.4K
09:46 88.33 88.34 88.29 88.30 11.7K
09:47 88.29 88.32 88.23 88.25 10.8K
09:48 88.28 88.30 88.26 88.29 15.9K
09:49 88.33 88.33 88.26 88.27 6.9K
09:50 88.36 88.36 88.36 88.36 1.1K
09:51 88.39 88.47 88.39 88.45 5.7K
09:52 88.44 88.51 88.44 88.51 4.3K
09:53 88.49 88.56 88.48 88.55 15.3K
09:54 88.56 88.63 88.56 88.61 6.2K
09:55 88.60 88.64 88.59 88.59 6.0K
09:56 88.58 88.67 88.58 88.67 4.5K
09:57 88.68 88.70 88.68 88.69 3.1K
09:58 88.71 88.78 88.71 88.78 8.0K
09:59 88.79 88.86 88.79 88.84 3.9K
10:00 88.82 88.86 88.79 88.79 11.1K
10:01 88.81 88.81 88.78 88.79 4.8K
10:02 88.78 88.91 88.76 88.89 8.9K
10:03 88.90 88.90 88.81 88.84 9.7K
10:04 88.88 88.91 88.88 88.91 5.3K
10:05 88.92 88.92 88.87 88.87 8.6K
10:06 88.84 88.87 88.84 88.87 6.0K
10:07 88.93 88.94 88.87 88.88 11.0K
10:08 88.82 88.82 88.81 88.81 1.1K
10:09 88.82 88.92 88.82 88.92 6.7K
10:10 88.93 88.93 88.88 88.88 4.8K
10:11 88.90 88.90 88.84 88.88 3.3K
10:12 88.86 88.90 88.84 88.90 14.5K
10:13 88.88 88.88 88.80 88.80 9.2K
10:14 88.82 88.82 88.81 88.81 1.7K
10:15 88.82 88.89 88.82 88.89 5.7K
10:16 88.90 88.94 88.90 88.93 5.3K
10:17 88.91 88.91 88.91 88.91 1.9K
10:18 88.93 88.93 88.91 88.91 3.7K
10:19 88.87 88.87 88.83 88.83 2.6K
10:20 88.86 88.90 88.85 88.90 7.1K
10:21 88.89 88.93 88.89 88.93 3.9K
10:22 88.87 88.87 88.86 88.86 2.6K
10:23 88.85 88.89 88.85 88.89 6.9K
10:24 88.91 88.92 88.91 88.92 3.2K
10:25 88.86 88.86 88.86 88.86 1.9K
10:26 88.82 88.87 88.82 88.86 7.5K
10:27 88.88 88.89 88.88 88.88 3.4K
10:28 88.86 88.92 88.86 88.91 5.3K
10:29 88.88 89.04 88.88 89.04 28.8K
10:30 89.01 89.05 88.99 89.04 6.5K
10:31 89.03 89.07 89.01 89.01 7.0K
10:32 88.94 88.94 88.87 88.87 3.6K
10:33 88.87 88.89 88.86 88.86 4.3K
10:34 88.86 88.87 88.86 88.87 2.2K
10:35 88.80 88.83 88.80 88.82 4.4K
10:36 88.76 88.77 88.71 88.71 9.3K
10:37 88.72 88.72 88.66 88.66 3.7K
10:38 88.64 88.67 88.62 88.64 4.2K
10:39 88.64 88.64 88.63 88.64 4.0K
10:40 88.64 88.73 88.64 88.73 2.7K
10:41 88.72 88.72 88.70 88.72 3.4K
10:42 88.68 88.68 88.68 88.68 3.9K
10:43 88.68 88.68 88.67 88.67 3.8K
10:44 88.65 88.71 88.65 88.71 2.2K
10:45 88.72 88.72 88.68 88.69 2.3K
10:46 88.68 88.69 88.67 88.67 5.4K
10:47 88.64 88.65 88.63 88.64 4.9K
10:48 88.60 88.63 88.60 88.62 6.9K
10:49 88.59 88.59 88.58 88.59 5.9K
10:50 88.59 88.60 88.59 88.60 1.7K
10:51 88.59 88.59 88.58 88.59 4.0K
10:52 88.62 88.62 88.62 88.62 1.8K
10:53 88.61 88.62 88.61 88.62 3.1K
10:54 88.59 88.59 88.57 88.57 3.8K
10:55 88.58 88.58 88.51 88.58 6.1K
10:56 88.58 88.61 88.57 88.61 2.8K
10:57 88.63 88.64 88.63 88.64 3.7K
10:58 88.65 88.66 88.65 88.66 1.5K
10:59 88.68 88.69 88.67 88.67 4.6K
11:00 88.63 88.69 88.63 88.68 3.6K
11:01 88.67 88.73 88.67 88.73 4.8K
11:02 88.73 88.73 88.71 88.71 3.2K
11:03 88.70 88.70 88.68 88.68 1.8K
11:04 88.67 88.70 88.67 88.70 2.2K
11:05 88.63 88.63 88.54 88.54 6.6K
11:06 88.56 88.56 88.54 88.55 8.4K
11:07 88.57 88.60 88.57 88.59 2.6K
11:08 88.60 88.62 88.60 88.62 3.1K
11:09 88.64 88.70 88.64 88.70 6.2K
11:10 88.71 88.71 88.70 88.70 1.9K
11:11 88.67 88.67 88.64 88.64 1.8K
11:12 88.64 88.64 88.61 88.61 1.3K
11:13 88.61 88.64 88.61 88.64 2.3K
11:14 88.62 88.62 88.58 88.58 5.0K
11:16 88.55 88.55 88.54 88.54 1.7K
11:17 88.55 88.57 88.55 88.57 2.1K
11:18 88.57 88.57 88.51 88.51 8.5K
11:19 88.48 88.48 88.45 88.48 4.2K
11:20 88.50 88.50 88.49 88.49 2.5K
11:21 88.49 88.49 88.47 88.47 3.5K
11:22 88.47 88.47 88.43 88.43 4.1K
11:23 88.42 88.42 88.42 88.42 0.8K
11:24 88.42 88.42 88.38 88.38 2.6K
11:25 88.44 88.47 88.44 88.47 4.5K
11:26 88.47 88.47 88.46 88.47 1.7K
11:27 88.47 88.47 88.36 88.36 5.8K
11:28 88.40 88.42 88.40 88.42 1.7K
11:29 88.40 88.42 88.40 88.42 9.3K
11:30 88.43 88.47 88.43 88.45 3.4K
11:31 88.47 88.48 88.46 88.46 3.4K
11:32 88.43 88.44 88.41 88.41 5.6K
11:33 88.40 88.40 88.37 88.37 3.6K
11:34 88.39 88.42 88.35 88.35 1.6K
11:35 88.36 88.39 88.36 88.38 1.8K
11:36 88.37 88.38 88.37 88.37 2.5K
11:37 88.37 88.39 88.37 88.39 3.0K
11:38 88.43 88.46 88.41 88.46 8.6K
11:39 88.47 88.47 88.47 88.47 1.2K
11:40 88.46 88.46 88.44 88.44 2.1K
11:41 88.44 88.44 88.43 88.43 1.6K
11:42 88.41 88.41 88.39 88.39 2.1K
11:43 88.40 88.40 88.40 88.40 2.0K
11:44 88.40 88.43 88.40 88.43 2.0K
11:45 88.45 88.47 88.45 88.47 6.4K
11:46 88.42 88.42 88.37 88.39 2.6K
11:47 88.38 88.38 88.38 88.38 1.3K
11:48 88.43 88.51 88.43 88.51 5.4K
11:49 88.51 88.51 88.51 88.51 2.6K
11:50 88.62 88.62 88.62 88.62 1.0K
11:51 88.54 88.54 88.54 88.54 2.2K
11:52 88.50 88.50 88.50 88.50 1.1K
11:53 88.49 88.49 88.49 88.48 1.1K
11:54 88.53 88.55 88.53 88.55 1.8K
11:55 88.58 88.58 88.54 88.54 3.0K
11:56 88.55 88.56 88.55 88.56 1.7K
11:57 88.58 88.59 88.58 88.59 1.3K
11:58 88.60 88.62 88.60 88.62 1.6K
11:59 88.57 88.57 88.57 88.57 1.6K
12:00 88.53 88.53 88.52 88.52 3.1K
12:01 88.54 88.54 88.52 88.54 4.6K
12:02 88.53 88.54 88.48 88.51 2.7K
12:03 88.53 88.55 88.53 88.55 1.8K
12:04 88.61 88.61 88.59 88.61 2.5K
12:05 88.57 88.57 88.56 88.56 1.3K
12:06 88.57 88.57 88.54 88.54 2.1K
12:07 88.52 88.54 88.52 88.54 2.5K
12:08 88.49 88.49 88.49 88.49 1.4K
12:09 88.52 88.54 88.51 88.54 4.5K
12:10 88.52 88.52 88.50 88.50 3.9K
12:12 88.52 88.56 88.52 88.56 1.5K
12:13 88.55 88.57 88.55 88.57 2.4K
12:14 88.57 88.58 88.56 88.56 13.6K
12:15 88.54 88.55 88.52 88.55 1.6K
12:16 88.54 88.54 88.51 88.51 5.9K
12:17 88.45 88.45 88.45 88.45 1.4K
12:18 88.47 88.53 88.47 88.53 2.9K
12:19 88.52 88.53 88.52 88.53 1.7K
12:20 88.50 88.54 88.50 88.54 2.9K
12:21 88.52 88.59 88.52 88.59 2.1K
12:22 88.58 88.58 88.53 88.53 2.9K
12:23 88.50 88.50 88.45 88.45 2.1K
12:24 88.46 88.53 88.46 88.50 81.8K
12:25 88.50 88.53 88.50 88.53 4.8K
12:26 88.57 88.57 88.57 88.57 1.8K
12:27 88.57 88.57 88.54 88.57 2.4K
12:28 88.57 88.57 88.55 88.55 3.9K
12:29 88.50 88.50 88.50 88.50 0.6K
12:30 88.51 88.51 88.47 88.47 1.9K
12:31 88.49 88.52 88.49 88.52 1.5K
12:32 88.54 88.55 88.53 88.53 4.3K
12:33 88.53 88.53 88.47 88.47 3.9K
12:34 88.48 88.48 88.46 88.46 2.8K
12:35 88.49 88.49 88.49 88.49 1.3K
12:36 88.46 88.47 88.46 88.47 1.5K
12:37 88.49 88.51 88.49 88.51 1.9K
12:38 88.53 88.55 88.52 88.55 3.0K
12:39 88.51 88.56 88.51 88.56 1.7K
12:40 88.55 88.55 88.55 88.54 2.5K
12:41 88.56 88.57 88.56 88.56 1.2K
12:42 88.54 88.54 88.52 88.53 4.5K
12:43 88.56 88.57 88.56 88.57 1.8K
12:44 88.57 88.57 88.54 88.54 12.6K
12:45 88.56 88.56 88.53 88.53 5.8K
12:46 88.52 88.57 88.52 88.56 5.2K
12:47 88.55 88.55 88.51 88.50 3.9K
12:48 88.53 88.53 88.52 88.52 1.9K
12:49 88.51 88.52 88.50 88.50 5.6K
12:50 88.49 88.51 88.49 88.51 3.9K
12:51 88.47 88.47 88.45 88.46 3.2K
12:52 88.43 88.43 88.42 88.42 15.5K
12:53 88.42 88.42 88.41 88.41 2.0K
12:54 88.42 88.43 88.40 88.42 3.2K
12:55 88.39 88.42 88.39 88.40 4.0K
12:56 88.40 88.40 88.40 88.40 2.3K
12:57 88.38 88.39 88.38 88.38 1.7K
12:58 88.38 88.40 88.38 88.40 4.6K
12:59 88.37 88.39 88.37 88.38 1.2K
13:00 88.41 88.42 88.39 88.42 2.9K
13:01 88.42 88.42 88.38 88.38 2.8K
13:02 88.38 88.38 88.28 88.28 17.3K
13:03 88.30 88.33 88.26 88.29 7.4K
13:04 88.29 88.29 88.25 88.29 3.8K
13:05 88.30 88.32 88.30 88.30 1.8K
13:06 88.27 88.27 88.21 88.25 9.6K
13:07 88.27 88.30 88.27 88.30 2.0K
13:08 88.29 88.29 88.23 88.23 3.6K
13:09 88.24 88.24 88.20 88.20 3.1K
13:10 88.20 88.20 88.13 88.14 16.5K
13:11 88.13 88.13 88.10 88.10 2.9K
13:12 88.11 88.11 88.10 88.10 3.5K
13:13 88.11 88.14 88.11 88.12 5.1K
13:14 88.15 88.15 88.13 88.13 3.1K
13:15 88.13 88.13 88.11 88.11 2.3K
13:16 88.14 88.14 88.12 88.12 18.1K
13:17 88.12 88.14 88.12 88.14 2.7K
13:18 88.14 88.17 88.14 88.17 6.1K
13:19 88.17 88.19 88.16 88.16 9.2K
13:20 88.17 88.17 88.15 88.15 4.6K
13:21 88.20 88.24 88.20 88.23 4.9K
13:22 88.24 88.24 88.24 88.24 1.8K
13:23 88.26 88.26 88.25 88.25 1.8K
13:24 88.23 88.23 88.21 88.22 1.6K
13:25 88.23 88.25 88.23 88.24 1.4K
13:26 88.26 88.26 88.25 88.26 2.5K
13:27 88.24 88.25 88.23 88.25 4.7K
13:28 88.24 88.24 88.21 88.21 2.1K
13:29 88.21 88.21 88.21 88.21 0.8K
13:30 88.21 88.24 88.21 88.23 2.1K
13:31 88.22 88.22 88.22 88.22 2.4K
13:32 88.21 88.24 88.21 88.24 4.2K
13:33 88.22 88.22 88.18 88.18 1.7K
13:34 88.19 88.19 88.16 88.16 2.7K
13:35 88.18 88.18 88.17 88.17 1.0K
13:36 88.20 88.20 88.18 88.18 1.5K
13:37 88.23 88.26 88.23 88.26 1.6K
13:38 88.24 88.25 88.22 88.22 2.0K
13:39 88.22 88.23 88.22 88.23 5.0K
13:40 88.24 88.24 88.23 88.23 2.4K
13:41 88.21 88.26 88.21 88.26 1.0K
13:42 88.26 88.27 88.24 88.24 2.8K
13:43 88.28 88.28 88.28 88.28 2.6K
13:44 88.28 88.28 88.27 88.27 7.2K
13:45 88.29 88.31 88.29 88.31 0.7K
13:46 88.33 88.33 88.32 88.32 0.6K
13:47 88.31 88.32 88.25 88.25 4.0K
13:49 88.31 88.35 88.31 88.35 1.9K
13:50 88.35 88.35 88.33 88.34 2.8K
13:51 88.29 88.29 88.28 88.28 1.4K
13:52 88.27 88.28 88.25 88.25 11.2K
13:53 88.24 88.24 88.23 88.23 5.6K
13:54 88.23 88.23 88.22 88.22 1.5K
13:55 88.21 88.21 88.19 88.19 3.8K
13:56 88.16 88.16 88.15 88.15 15.7K
13:58 88.18 88.20 88.18 88.20 4.0K
13:59 88.21 88.21 88.20 88.20 4.2K
14:00 88.19 88.19 88.18 88.18 2.1K
14:01 88.18 88.21 88.18 88.21 2.7K
14:02 88.18 88.18 88.18 88.18 1.9K
14:04 88.21 88.21 88.18 88.18 3.9K
14:06 88.20 88.20 88.20 88.20 1.2K
14:07 88.28 88.28 88.28 88.28 2.9K
14:08 88.31 88.31 88.31 88.31 2.2K
14:09 88.30 88.30 88.30 88.30 1.0K
14:10 88.30 88.30 88.30 88.30 0.9K
14:11 88.30 88.30 88.30 88.30 2.5K
14:12 88.34 88.36 88.34 88.36 1.5K
14:13 88.36 88.37 88.36 88.37 1.3K
14:14 88.36 88.38 88.36 88.38 1.9K
14:15 88.36 88.38 88.36 88.38 0.9K
14:16 88.35 88.35 88.35 88.35 1.2K
14:17 88.38 88.40 88.36 88.36 2.4K
14:18 88.41 88.42 88.41 88.41 1.5K
14:19 88.42 88.43 88.42 88.43 2.3K
14:20 88.43 88.43 88.43 88.43 3.8K
14:21 88.43 88.43 88.41 88.41 2.5K
14:22 88.38 88.41 88.38 88.41 1.3K
14:23 88.41 88.44 88.41 88.44 7.3K
14:24 88.46 88.47 88.46 88.46 1.8K
14:25 88.46 88.46 88.46 88.45 1.4K
14:26 88.45 88.45 88.45 88.45 3.0K
14:27 88.46 88.46 88.46 88.46 0.9K
14:28 88.46 88.46 88.46 88.45 1.3K
14:30 88.46 88.46 88.46 88.46 0.5K
14:31 88.44 88.48 88.43 88.47 3.1K
14:32 88.47 88.48 88.46 88.48 1.2K
14:33 88.50 88.50 88.50 88.49 0.3K
14:34 88.52 88.53 88.50 88.50 4.0K
14:35 88.58 88.58 88.57 88.57 2.9K
14:36 88.53 88.53 88.53 88.53 1.7K
14:37 88.53 88.55 88.53 88.55 2.6K
14:38 88.55 88.55 88.55 88.55 0.6K
14:39 88.57 88.57 88.57 88.57 0.3K
14:40 88.54 88.54 88.54 88.54 1.0K
14:41 88.55 88.55 88.51 88.52 2.2K
14:42 88.49 88.49 88.49 88.49 2.0K
14:43 88.49 88.49 88.46 88.47 2.4K
14:44 88.48 88.51 88.48 88.50 3.2K
14:45 88.49 88.51 88.49 88.51 2.1K
14:46 88.43 88.43 88.42 88.42 2.8K
14:49 88.39 88.40 88.36 88.36 6.0K
14:50 88.34 88.34 88.31 88.32 1.6K
14:51 88.31 88.31 88.31 88.31 0.5K
14:52 88.30 88.31 88.30 88.31 1.8K
14:53 88.30 88.30 88.29 88.29 1.5K
14:54 88.29 88.29 88.26 88.26 1.1K
14:55 88.26 88.26 88.26 88.26 1.9K
14:56 88.25 88.27 88.24 88.27 2.7K
14:58 88.27 88.27 88.27 88.27 1.3K
14:59 88.29 88.29 88.29 88.29 0.6K
15:00 88.26 88.26 88.26 88.26 0.4K
15:01 88.30 88.31 88.29 88.29 2.8K
15:02 88.30 88.30 88.30 88.30 2.0K
15:03 88.29 88.32 88.29 88.31 3.4K
15:04 88.31 88.31 88.31 88.31 0.7K
15:05 88.30 88.30 88.27 88.27 0.9K
15:06 88.30 88.34 88.30 88.34 2.2K
15:07 88.36 88.36 88.34 88.34 2.6K
15:08 88.33 88.33 88.33 88.33 3.2K
15:09 88.30 88.31 88.30 88.31 2.5K
15:10 88.33 88.37 88.33 88.37 3.2K
15:11 88.36 88.38 88.36 88.38 0.9K
15:12 88.37 88.37 88.34 88.34 3.5K
15:14 88.38 88.38 88.38 88.38 0.3K
15:15 88.37 88.41 88.37 88.37 4.1K
15:16 88.34 88.34 88.26 88.27 4.2K
15:17 88.26 88.30 88.26 88.30 3.0K
15:18 88.34 88.34 88.34 88.34 1.1K
15:19 88.31 88.31 88.28 88.28 1.0K
15:20 88.34 88.37 88.34 88.37 3.7K
15:21 88.38 88.38 88.35 88.35 3.0K
15:22 88.35 88.35 88.35 88.35 0.6K
15:23 88.32 88.32 88.30 88.30 2.3K
15:24 88.29 88.36 88.29 88.36 3.7K
15:25 88.37 88.37 88.37 88.37 2.9K
15:26 88.34 88.34 88.31 88.31 2.7K
15:27 88.30 88.31 88.30 88.31 1.0K
15:28 88.29 88.29 88.28 88.28 10.4K
15:29 88.31 88.31 88.31 88.31 0.2K
15:30 88.29 88.29 88.24 88.24 4.8K
15:31 88.24 88.27 88.24 88.27 4.3K
15:32 88.23 88.24 88.22 88.22 1.4K
15:33 88.22 88.22 88.22 88.22 4.0K
15:34 88.21 88.21 88.21 88.21 2.1K
15:35 88.20 88.20 88.15 88.15 3.7K
15:36 88.12 88.12 88.10 88.10 7.3K
15:37 88.07 88.07 88.07 88.07 4.2K
15:38 88.09 88.10 88.08 88.10 6.5K
15:39 88.10 88.10 88.08 88.09 2.8K
15:40 88.08 88.08 88.08 88.08 3.1K
15:41 88.08 88.11 88.08 88.11 1.8K
15:42 88.11 88.12 88.10 88.10 3.8K
15:43 88.10 88.10 88.03 88.03 14.8K
15:44 88.04 88.05 87.90 87.91 41.6K
15:45 87.93 87.93 87.90 87.93 7.5K
15:46 87.89 87.89 87.88 87.88 3.6K
15:47 87.96 87.97 87.94 87.97 5.3K
15:48 87.95 87.99 87.94 87.98 2.7K
15:49 87.97 88.03 87.97 88.03 3.0K
15:50 88.05 88.09 88.05 88.09 12.3K
15:51 88.05 88.06 88.05 88.05 3.7K
15:52 88.08 88.12 88.08 88.12 4.2K
15:53 88.12 88.15 88.11 88.15 4.4K
15:54 88.12 88.15 88.12 88.14 2.3K
15:55 88.10 88.10 88.06 88.06 7.1K
15:56 88.05 88.11 88.05 88.08 6.3K
15:57 88.06 88.06 88.06 88.06 1.6K
15:58 88.05 88.05 88.00 88.03 16.5K
15:59 88.02 88.02 87.98 87.98 49.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음