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 88.65 88.65 88.60 88.63 47.1K
09:31 88.61 88.67 88.61 88.62 7.9K
09:32 88.61 88.64 88.61 88.64 7.1K
09:33 88.65 88.70 88.65 88.70 3.6K
09:34 88.71 88.71 88.70 88.70 3.0K
09:35 88.70 88.71 88.66 88.66 13.4K
09:36 88.67 88.71 88.61 88.64 5.7K
09:37 88.65 88.65 88.58 88.59 6.8K
09:38 88.59 88.64 88.59 88.64 3.7K
09:39 88.68 88.68 88.65 88.66 4.0K
09:40 88.67 88.70 88.60 88.60 6.1K
09:41 88.60 88.63 88.55 88.55 6.8K
09:42 88.57 88.57 88.48 88.49 7.7K
09:43 88.53 88.53 88.46 88.47 5.2K
09:44 88.50 88.54 88.50 88.54 6.6K
09:45 88.50 88.50 88.48 88.49 2.2K
09:46 88.56 88.57 88.56 88.57 5.5K
09:47 88.58 88.65 88.56 88.65 8.0K
09:48 88.59 88.61 88.57 88.59 4.6K
09:49 88.61 88.61 88.60 88.60 2.3K
09:50 88.59 88.60 88.51 88.55 6.0K
09:51 88.55 88.59 88.55 88.58 3.9K
09:52 88.62 88.64 88.62 88.63 10.5K
09:53 88.64 88.64 88.62 88.63 3.2K
09:54 88.60 88.62 88.53 88.57 6.4K
09:55 88.56 88.57 88.56 88.57 3.1K
09:56 88.58 88.58 88.58 88.58 3.9K
09:57 88.64 88.69 88.63 88.66 3.9K
09:58 88.66 88.67 88.64 88.67 6.3K
09:59 88.67 88.68 88.66 88.67 9.9K
10:00 88.65 88.66 88.63 88.65 3.3K
10:01 88.69 88.74 88.69 88.70 4.7K
10:02 88.70 88.70 88.68 88.68 7.0K
10:03 88.68 88.70 88.65 88.65 6.0K
10:04 88.64 88.71 88.64 88.70 6.2K
10:05 88.69 88.81 88.69 88.80 7.8K
10:06 88.79 88.84 88.75 88.75 7.3K
10:07 88.75 88.75 88.72 88.72 3.9K
10:08 88.71 88.78 88.71 88.78 4.6K
10:09 88.78 88.86 88.78 88.86 10.6K
10:10 88.87 88.87 88.83 88.85 6.2K
10:11 88.84 88.96 88.84 88.89 12.6K
10:12 88.88 88.88 88.81 88.81 5.4K
10:13 88.79 88.79 88.76 88.76 5.7K
10:14 88.73 88.73 88.70 88.70 5.3K
10:15 88.71 88.71 88.70 88.70 2.3K
10:16 88.69 88.71 88.68 88.70 10.3K
10:17 88.69 88.71 88.67 88.67 4.5K
10:18 88.66 88.67 88.66 88.67 3.7K
10:19 88.66 88.66 88.64 88.64 5.9K
10:20 88.66 88.66 88.61 88.61 9.1K
10:21 88.58 88.59 88.54 88.54 13.0K
10:22 88.59 88.59 88.55 88.55 3.0K
10:23 88.59 88.59 88.56 88.59 4.7K
10:24 88.59 88.59 88.55 88.56 3.1K
10:25 88.54 88.55 88.51 88.54 15.0K
10:26 88.54 88.54 88.54 88.54 2.0K
10:27 88.54 88.55 88.53 88.53 7.1K
10:28 88.52 88.55 88.52 88.55 3.0K
10:29 88.53 88.54 88.53 88.54 2.4K
10:30 88.52 88.52 88.50 88.52 4.1K
10:31 88.54 88.54 88.53 88.53 1.5K
10:32 88.52 88.60 88.52 88.56 3.3K
10:33 88.60 88.60 88.55 88.55 4.8K
10:34 88.55 88.55 88.40 88.44 12.3K
10:35 88.40 88.41 88.39 88.41 3.6K
10:36 88.42 88.42 88.41 88.41 5.7K
10:37 88.44 88.45 88.43 88.45 3.0K
10:38 88.49 88.49 88.43 88.43 3.3K
10:39 88.44 88.48 88.44 88.48 2.8K
10:40 88.51 88.51 88.46 88.49 3.0K
10:41 88.50 88.57 88.50 88.57 2.3K
10:42 88.55 88.57 88.53 88.55 3.9K
10:43 88.52 88.53 88.50 88.53 3.8K
10:44 88.53 88.53 88.53 88.53 1.5K
10:45 88.53 88.53 88.52 88.52 5.2K
10:46 88.47 88.47 88.46 88.46 2.8K
10:47 88.49 88.49 88.46 88.48 3.3K
10:48 88.44 88.45 88.44 88.45 3.0K
10:49 88.47 88.48 88.44 88.48 3.8K
10:50 88.43 88.43 88.40 88.40 4.7K
10:51 88.40 88.41 88.40 88.41 4.7K
10:52 88.41 88.42 88.39 88.39 2.5K
10:53 88.37 88.37 88.37 88.37 2.4K
10:54 88.39 88.42 88.37 88.42 4.1K
10:55 88.48 88.48 88.48 88.48 0.9K
10:56 88.46 88.48 88.45 88.45 2.7K
10:57 88.47 88.47 88.44 88.44 1.3K
10:58 88.45 88.45 88.38 88.40 2.3K
10:59 88.41 88.42 88.41 88.42 1.4K
11:00 88.40 88.42 88.29 88.29 9.7K
11:01 88.33 88.33 88.29 88.31 5.2K
11:02 88.35 88.35 88.32 88.32 5.0K
11:03 88.31 88.36 88.31 88.35 6.4K
11:04 88.37 88.42 88.37 88.42 3.1K
11:05 88.42 88.48 88.42 88.48 4.5K
11:06 88.51 88.51 88.45 88.45 2.2K
11:07 88.47 88.47 88.45 88.45 2.1K
11:08 88.45 88.47 88.45 88.47 4.7K
11:09 88.48 88.51 88.48 88.51 1.8K
11:10 88.54 88.54 88.54 88.54 0.3K
11:11 88.55 88.58 88.55 88.58 2.0K
11:12 88.64 88.66 88.63 88.63 3.0K
11:13 88.67 88.68 88.66 88.66 5.9K
11:14 88.64 88.64 88.64 88.64 1.2K
11:15 88.65 88.65 88.62 88.62 1.9K
11:16 88.61 88.62 88.60 88.60 4.7K
11:17 88.59 88.62 88.59 88.62 2.8K
11:19 88.63 88.63 88.61 88.61 4.5K
11:21 88.59 88.59 88.58 88.59 4.2K
11:23 88.65 88.69 88.65 88.69 7.1K
11:24 88.72 88.72 88.71 88.71 4.4K
11:25 88.71 88.71 88.68 88.68 3.5K
11:26 88.69 88.74 88.69 88.70 2.7K
11:27 88.69 88.69 88.67 88.67 1.3K
11:28 88.65 88.67 88.65 88.67 2.5K
11:29 88.69 88.69 88.69 88.69 4.1K
11:31 88.66 88.66 88.66 88.66 2.7K
11:32 88.66 88.66 88.66 88.66 1.4K
11:33 88.62 88.63 88.61 88.63 3.7K
11:34 88.63 88.63 88.63 88.63 1.0K
11:35 88.64 88.68 88.64 88.65 7.6K
11:36 88.64 88.64 88.64 88.64 2.5K
11:38 88.61 88.64 88.61 88.63 5.6K
11:39 88.67 88.67 88.66 88.66 1.7K
11:40 88.59 88.59 88.59 88.59 0.3K
11:41 88.59 88.59 88.59 88.59 2.5K
11:42 88.62 88.62 88.57 88.59 6.5K
11:43 88.57 88.57 88.57 88.57 0.4K
11:44 88.57 88.59 88.57 88.57 4.2K
11:45 88.57 88.59 88.57 88.59 6.1K
11:47 88.62 88.62 88.59 88.59 3.8K
11:48 88.58 88.58 88.58 88.58 1.3K
11:49 88.57 88.57 88.57 88.57 2.4K
11:50 88.57 88.62 88.57 88.62 1.5K
11:51 88.61 88.64 88.61 88.64 3.8K
11:52 88.64 88.64 88.64 88.64 1.3K
11:53 88.66 88.66 88.66 88.66 2.7K
11:54 88.55 88.61 88.55 88.61 3.5K
11:55 88.61 88.61 88.56 88.56 4.6K
11:56 88.52 88.52 88.52 88.52 0.5K
11:57 88.54 88.54 88.54 88.54 2.7K
11:58 88.58 88.58 88.58 88.58 1.9K
11:59 88.58 88.58 88.58 88.58 1.7K
12:00 88.58 88.63 88.58 88.62 3.1K
12:01 88.60 88.60 88.60 88.60 1.1K
12:02 88.54 88.54 88.54 88.54 3.3K
12:05 88.52 88.52 88.52 88.52 2.2K
12:06 88.49 88.51 88.48 88.48 9.8K
12:07 88.49 88.49 88.48 88.48 2.0K
12:08 88.44 88.44 88.39 88.39 6.7K
12:09 88.38 88.38 88.38 88.37 0.8K
12:10 88.38 88.38 88.31 88.31 6.7K
12:11 88.32 88.32 88.31 88.31 7.0K
12:12 88.31 88.31 88.27 88.27 4.3K
12:13 88.28 88.32 88.28 88.32 5.0K
12:14 88.33 88.36 88.33 88.36 3.7K
12:15 88.38 88.38 88.34 88.34 4.3K
12:16 88.33 88.36 88.33 88.36 7.7K
12:17 88.43 88.43 88.43 88.43 0.9K
12:18 88.43 88.44 88.43 88.44 2.4K
12:19 88.47 88.48 88.47 88.48 4.5K
12:21 88.53 88.53 88.52 88.53 4.8K
12:22 88.56 88.57 88.56 88.56 5.1K
12:23 88.55 88.55 88.49 88.49 2.3K
12:24 88.54 88.54 88.51 88.51 1.8K
12:25 88.54 88.56 88.54 88.54 1.2K
12:26 88.53 88.56 88.53 88.56 2.1K
12:27 88.56 88.56 88.55 88.55 1.4K
12:28 88.57 88.57 88.53 88.53 1.8K
12:29 88.53 88.55 88.53 88.55 1.8K
12:30 88.55 88.55 88.51 88.51 2.8K
12:31 88.52 88.52 88.46 88.46 2.0K
12:32 88.46 88.46 88.43 88.43 2.3K
12:33 88.43 88.43 88.43 88.43 1.2K
12:34 88.45 88.45 88.43 88.43 3.9K
12:35 88.39 88.42 88.37 88.42 17.5K
12:36 88.29 88.31 88.29 88.31 3.9K
12:37 88.35 88.37 88.32 88.37 5.0K
12:38 88.43 88.44 88.43 88.43 3.5K
12:40 88.38 88.38 88.33 88.33 2.5K
12:41 88.35 88.35 88.35 88.35 2.7K
12:42 88.36 88.39 88.33 88.39 13.2K
12:43 88.39 88.39 88.34 88.34 5.8K
12:44 88.32 88.32 88.32 88.32 0.8K
12:45 88.37 88.39 88.36 88.39 3.7K
12:46 88.41 88.43 88.41 88.43 6.3K
12:47 88.45 88.48 88.44 88.48 2.5K
12:48 88.49 88.49 88.47 88.47 2.7K
12:49 88.47 88.47 88.45 88.45 3.6K
12:50 88.45 88.48 88.45 88.48 1.8K
12:51 88.48 88.52 88.48 88.51 7.0K
12:52 88.54 88.65 88.54 88.64 6.0K
12:53 88.63 88.65 88.62 88.62 4.2K
12:54 88.58 88.60 88.58 88.60 3.7K
12:55 88.57 88.57 88.53 88.53 2.1K
12:56 88.50 88.55 88.50 88.55 2.9K
12:57 88.55 88.55 88.55 88.55 1.2K
12:58 88.57 88.57 88.55 88.55 2.6K
12:59 88.57 88.57 88.56 88.56 2.5K
13:00 88.56 88.56 88.51 88.51 2.8K
13:01 88.45 88.45 88.45 88.45 0.1K
13:02 88.42 88.44 88.42 88.44 1.4K
13:03 88.45 88.45 88.40 88.40 1.1K
13:04 88.41 88.42 88.41 88.41 2.0K
13:05 88.43 88.45 88.43 88.45 3.1K
13:07 88.41 88.45 88.41 88.42 4.8K
13:08 88.44 88.45 88.41 88.41 4.3K
13:09 88.41 88.41 88.41 88.41 0.7K
13:10 88.37 88.37 88.37 88.36 1.0K
13:11 88.37 88.37 88.34 88.34 3.6K
13:12 88.34 88.34 88.34 88.34 1.4K
13:13 88.34 88.34 88.33 88.33 1.6K
13:14 88.35 88.35 88.35 88.35 0.9K
13:15 88.32 88.32 88.28 88.30 4.0K
13:16 88.29 88.29 88.28 88.28 1.9K
13:17 88.28 88.28 88.28 88.28 3.3K
13:18 88.33 88.33 88.33 88.33 1.0K
13:19 88.33 88.35 88.33 88.34 2.0K
13:20 88.32 88.35 88.32 88.35 2.9K
13:21 88.36 88.38 88.36 88.38 2.9K
13:22 88.40 88.41 88.37 88.41 1.7K
13:23 88.42 88.42 88.40 88.40 3.0K
13:24 88.41 88.41 88.33 88.33 4.3K
13:25 88.33 88.33 88.31 88.31 1.9K
13:26 88.29 88.29 88.28 88.29 3.9K
13:27 88.31 88.31 88.26 88.26 4.0K
13:28 88.26 88.26 88.22 88.23 3.0K
13:29 88.19 88.21 88.19 88.19 3.8K
13:30 88.19 88.19 88.16 88.19 5.2K
13:31 88.19 88.22 88.18 88.22 3.8K
13:32 88.19 88.19 88.18 88.18 3.6K
13:33 88.20 88.20 88.18 88.18 6.4K
13:34 88.15 88.15 88.12 88.12 2.8K
13:35 88.13 88.13 88.06 88.06 6.9K
13:36 88.05 88.05 88.01 88.01 4.0K
13:37 88.02 88.03 88.01 88.01 6.5K
13:38 88.05 88.07 88.05 88.07 1.6K
13:39 88.04 88.04 87.96 87.96 17.2K
13:40 87.98 88.00 87.92 87.92 14.6K
13:41 87.94 87.98 87.91 87.91 11.1K
13:42 87.92 87.98 87.92 87.95 6.1K
13:43 87.96 87.96 87.91 87.92 10.8K
13:44 87.92 87.93 87.87 87.89 9.9K
13:45 87.93 87.93 87.87 87.88 8.7K
13:46 87.90 87.90 87.84 87.84 7.4K
13:47 87.86 87.98 87.86 87.98 16.3K
13:48 87.97 88.04 87.97 88.04 5.1K
13:49 88.04 88.04 88.02 88.02 7.7K
13:50 87.96 87.97 87.96 87.97 11.3K
13:52 87.89 87.89 87.81 87.81 4.9K
13:53 87.82 87.83 87.79 87.81 6.1K
13:54 87.83 87.83 87.79 87.81 5.0K
13:55 87.83 87.85 87.81 87.85 6.0K
13:56 87.83 87.83 87.78 87.78 8.5K
13:57 87.79 87.81 87.79 87.81 16.1K
13:58 87.83 87.85 87.83 87.83 4.0K
14:00 87.84 87.84 87.81 87.81 5.6K
14:01 87.81 87.84 87.79 87.84 3.0K
14:02 87.91 87.94 87.91 87.93 14.5K
14:03 87.86 87.87 87.84 87.84 4.5K
14:04 87.82 87.82 87.82 87.82 1.5K
14:05 87.86 87.92 87.86 87.92 6.4K
14:06 87.92 87.99 87.92 87.94 8.8K
14:07 87.94 87.94 87.94 87.94 3.3K
14:08 87.95 88.01 87.95 88.01 14.1K
14:09 88.00 88.03 88.00 88.03 1.9K
14:10 88.03 88.03 87.95 87.95 2.1K
14:11 87.96 87.96 87.93 87.93 2.0K
14:12 87.93 87.98 87.93 87.97 2.7K
14:13 87.92 87.99 87.92 87.99 8.2K
14:14 87.96 87.98 87.96 87.97 8.0K
14:15 87.97 87.97 87.95 87.95 2.6K
14:16 87.92 87.92 87.90 87.90 1.7K
14:17 87.89 87.89 87.89 87.89 3.0K
14:18 87.88 87.89 87.88 87.89 2.4K
14:19 87.88 87.88 87.82 87.83 2.1K
14:20 87.85 87.85 87.80 87.80 5.2K
14:21 87.76 87.77 87.76 87.77 3.6K
14:22 87.75 87.81 87.70 87.81 10.3K
14:23 87.83 87.85 87.82 87.82 3.8K
14:24 87.80 87.84 87.80 87.81 58.8K
14:25 87.82 87.88 87.82 87.88 2.5K
14:26 87.89 87.93 87.89 87.93 6.4K
14:27 87.87 87.90 87.86 87.90 3.1K
14:28 87.85 87.89 87.85 87.87 6.8K
14:29 87.86 87.88 87.86 87.88 2.9K
14:30 87.85 87.85 87.76 87.76 6.7K
14:31 87.75 87.81 87.73 87.81 4.0K
14:32 87.81 87.82 87.80 87.80 4.4K
14:33 87.81 87.82 87.81 87.82 3.7K
14:34 87.83 87.84 87.83 87.84 1.5K
14:35 87.82 87.82 87.80 87.80 1.7K
14:36 87.83 87.83 87.79 87.79 1.5K
14:37 87.83 87.83 87.80 87.81 6.6K
14:38 87.79 87.79 87.78 87.78 1.7K
14:39 87.73 87.74 87.70 87.71 5.8K
14:41 87.67 87.68 87.67 87.67 1.2K
14:42 87.69 87.70 87.68 87.68 4.3K
14:43 87.66 87.66 87.66 87.66 11.6K
14:45 87.67 87.67 87.67 87.67 2.4K
14:46 87.66 87.67 87.66 87.66 2.4K
14:47 87.64 87.69 87.63 87.69 5.9K
14:48 87.67 87.72 87.67 87.71 2.8K
14:49 87.70 87.70 87.68 87.68 3.2K
14:50 87.68 87.69 87.66 87.69 4.7K
14:51 87.65 87.69 87.65 87.68 5.4K
14:52 87.68 87.73 87.68 87.73 2.8K
14:53 87.70 87.71 87.70 87.71 3.4K
14:54 87.71 87.71 87.71 87.71 0.8K
14:55 87.72 87.72 87.65 87.69 9.6K
14:56 87.69 87.69 87.67 87.68 4.5K
14:57 87.70 87.70 87.66 87.69 6.1K
14:58 87.72 87.72 87.71 87.71 2.1K
14:59 87.68 87.72 87.68 87.70 4.2K
15:00 87.71 87.74 87.71 87.71 5.8K
15:01 87.73 87.75 87.72 87.75 4.5K
15:02 87.74 87.76 87.74 87.76 2.4K
15:03 87.73 87.73 87.73 87.73 2.9K
15:04 87.75 87.75 87.74 87.75 1.2K
15:05 87.79 87.81 87.78 87.80 3.2K
15:06 87.81 87.82 87.80 87.82 3.3K
15:07 87.83 87.85 87.83 87.84 2.9K
15:09 87.73 87.77 87.73 87.77 3.4K
15:10 87.80 87.80 87.78 87.78 3.1K
15:11 87.79 87.79 87.76 87.76 2.5K
15:12 87.77 87.77 87.76 87.77 3.7K
15:14 87.76 87.77 87.76 87.77 2.0K
15:15 87.75 87.75 87.72 87.72 3.0K
15:16 87.74 87.74 87.74 87.74 1.3K
15:17 87.74 87.77 87.73 87.74 5.3K
15:18 87.78 87.83 87.78 87.83 2.3K
15:19 87.82 87.84 87.82 87.83 1.4K
15:20 87.83 87.83 87.77 87.77 4.9K
15:21 87.73 87.73 87.70 87.70 2.0K
15:22 87.70 87.74 87.70 87.74 5.0K
15:23 87.75 87.77 87.74 87.75 4.7K
15:24 87.74 87.76 87.74 87.75 2.3K
15:25 87.73 87.75 87.73 87.73 3.4K
15:26 87.74 87.74 87.72 87.72 1.2K
15:27 87.70 87.70 87.68 87.68 1.1K
15:28 87.68 87.68 87.66 87.67 1.9K
15:29 87.69 87.69 87.68 87.68 4.0K
15:30 87.68 87.72 87.68 87.72 6.5K
15:31 87.71 87.71 87.67 87.67 5.0K
15:32 87.67 87.67 87.66 87.67 2.6K
15:33 87.71 87.71 87.69 87.69 2.0K
15:34 87.69 87.69 87.69 87.69 1.8K
15:35 87.69 87.69 87.65 87.67 4.0K
15:36 87.65 87.65 87.62 87.63 5.7K
15:37 87.61 87.62 87.60 87.60 2.7K
15:38 87.60 87.60 87.59 87.59 1.7K
15:39 87.61 87.65 87.61 87.65 1.8K
15:40 87.64 87.64 87.64 87.64 1.9K
15:41 87.64 87.64 87.64 87.64 1.2K
15:42 87.61 87.61 87.61 87.61 2.2K
15:43 87.61 87.61 87.60 87.61 4.1K
15:44 87.60 87.62 87.58 87.58 8.3K
15:45 87.58 87.59 87.58 87.59 4.3K
15:46 87.54 87.54 87.54 87.54 1.1K
15:47 87.55 87.55 87.53 87.53 1.5K
15:48 87.55 87.60 87.55 87.60 1.6K
15:49 87.59 87.59 87.57 87.59 4.9K
15:50 87.60 87.62 87.57 87.58 4.6K
15:51 87.57 87.57 87.53 87.53 5.1K
15:52 87.59 87.59 87.54 87.54 2.3K
15:53 87.53 87.57 87.53 87.54 5.7K
15:54 87.53 87.55 87.53 87.55 2.4K
15:55 87.55 87.57 87.55 87.56 2.4K
15:56 87.54 87.55 87.52 87.52 1.9K
15:57 87.56 87.56 87.52 87.53 4.3K
15:58 87.57 87.61 87.57 87.61 11.7K
15:59 87.56 87.60 87.56 87.58 40.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음