Stockscreener 앱 받기
62.91
0.98%
-0.62
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $63.64 | $62.34 | $1.30 | 1,720,740.0 | -0.98% |
| 2026-10-15 | $63.75 | $61.55 | $2.20 | 1,322,211.0 | +0.70% |
| 2026-10-14 | $64.12 | $62.86 | $1.26 | 1,163,165.0 | -1.84% |
| 2026-10-13 | $64.70 | $64.00 | $0.70 | 1,459,523.0 | +0.55% |
| 2026-10-12 | $64.11 | $63.48 | $0.63 | 751,283.0 | +0.60% |
| 2026-10-09 | $64.33 | $63.50 | $0.825 | 1,182,002.0 | +0.68% |
| 2026-10-08 | $63.90 | $62.06 | $1.84 | 1,516,246.0 | -1.99% |
| 2026-10-07 | $64.60 | $63.89 | $0.71 | 1,951,938.0 | -2.65% |
| 2026-10-06 | $66.99 | $65.97 | $1.02 | 1,313,930.0 | -0.14% |
| 2026-10-05 | $67.00 | $65.64 | $1.36 | 1,484,698.0 | +1.72% |
| 2026-10-02 | $67.39 | $64.83 | $2.56 | 1,948,804.0 | -0.50% |
| 2026-10-01 | $65.89 | $64.46 | $1.43 | 1,647,167.0 | +1.32% |
| 2026-09-30 | $66.12 | $64.39 | $1.73 | 2,015,697.0 | +0.02% |
| 2026-09-29 | $65.25 | $64.03 | $1.22 | 1,232,270.0 | +0.28% |
| 2026-09-28 | $65.20 | $63.77 | $1.43 | 1,237,844.0 | -0.77% |
| 2026-09-25 | $65.18 | $64.24 | $0.94 | 1,650,652.0 | -0.52% |
| 2026-09-24 | $65.63 | $64.42 | $1.21 | 1,335,440.0 | -0.11% |
| 2026-09-23 | $66.43 | $64.56 | $1.87 | 1,222,403.0 | -1.98% |
| 2026-09-22 | $67.05 | $66.07 | $0.98 | 1,412,229.0 | -0.37% |
| 2026-09-21 | $67.18 | $65.53 | $1.65 | 1,846,996.0 | +6.48% |
| 2026-09-18 | $62.97 | $60.36 | $2.61 | 2,872,501.0 | +6.21% |
Grayscale Bitcoin Trust 주식 (GBTC) 연도별 가격 이력
이 심층 분석에서는 Grayscale Bitcoin Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grayscale Bitcoin Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $67.39 | $61.55 | $5.84 | 17,461,707.0 | -2.60% |
| 2026-09 | $67.18 | $57.90 | $9.28 | 38,093,181.0 | +5.85% |
| 2026-08 | $62.58 | $48.36 | $14.22 | 45,000,911.0 | +25.23% |
| 2026-07 | $51.88 | $45.39 | $6.49 | 33,293,332.0 | +7.04% |
| 2026-06 | $55.85 | $44.98 | $10.87 | 52,600,227.0 | -20.17% |
| 2026-05 | $63.84 | $56.21 | $7.63 | 35,489,999.0 | -4.01% |
| 2026-04 | $61.85 | $51.13 | $10.72 | 44,928,527.0 | +12.59% |
| 2026-03 | $58.38 | $50.99 | $7.39 | 84,145,138.0 | +3.19% |
| 2026-02 | $61.91 | $48.55 | $13.35 | 115,076,280.0 | -21.78% |
| 2026-01 | $76.50 | $63.82 | $12.68 | 94,398,307.0 | -4.37% |
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.04 | $65.58 | $8.46 | 105,092,957.0 | -3.38% |
| 2025-11 | $84.69 | $64.41 | $20.28 | 119,907,594.0 | -17.45% |
| 2025-10 | $99.12 | $81.92 | $17.20 | 126,739,935.0 | -4.18% |
| 2025-09 | $92.62 | $85.17 | $7.45 | 44,975,650.0 | +5.62% |
| 2025-08 | $96.62 | $84.78 | $11.84 | 42,281,226.0 | -7.40% |
| 2025-07 | $96.16 | $82.93 | $13.23 | 49,239,405.0 | +8.19% |
| 2025-06 | $87.07 | $78.51 | $8.56 | 34,674,944.0 | +2.86% |
| 2025-05 | $88.36 | $73.62 | $14.73 | 42,555,990.0 | +11.04% |
| 2025-04 | $75.75 | $59.79 | $15.96 | 51,729,951.0 | +13.96% |
| 2025-03 | $73.79 | $61.16 | $12.63 | 37,971,366.0 | -2.16% |
| 2025-02 | $80.92 | $64.12 | $16.80 | 52,578,002.0 | -17.16% |
| 2025-01 | $85.06 | $70.70 | $14.36 | 64,256,716.0 | +8.63% |
Grayscale Bitcoin Trust 주식 (GBTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.11 | $72.29 | $13.82 | 80,024,075.0 | -3.17% |
| 2024-11 | $79.34 | $53.37 | $25.97 | 101,875,140.0 | +38.63% |
| 2024-10 | $58.60 | $46.83 | $11.77 | 76,093,978.0 | +10.12% |
| 2024-09 | $53.04 | $42.37 | $10.67 | 65,210,101.0 | +8.02% |
| 2024-08 | $52.28 | $39.56 | $12.72 | 110,087,384.0 | -10.22% |
| 2024-07 | $61.84 | $48.80 | $13.05 | 93,992,135.0 | -2.20% |
| 2024-06 | $63.90 | $52.35 | $11.55 | 87,258,557.0 | -11.40% |
| 2024-05 | $63.45 | $50.34 | $13.11 | 129,119,426.0 | +14.44% |
| 2024-04 | $64.35 | $52.43 | $11.92 | 224,171,165.0 | -16.88% |
| 2024-03 | $65.61 | $53.35 | $12.26 | 446,314,542.0 | +14.13% |
| 2024-02 | $57.45 | $37.73 | $19.72 | 247,292,907.0 | +45.70% |
| 2024-01 | $43.50 | $34.31 | $9.19 | 435,357,907.0 | +9.73% |
0.48%
0.34%
자본화:
|
볼륨(24시간):