Bitwise Bitcoin ETF (BITB)

BITB
🏛️ 미국 →
59.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 61.43 61.50 61.40 61.40 40.1K
09:31 61.39 61.54 61.39 61.54 21.1K
09:32 61.54 61.54 61.44 61.48 8.3K
09:33 61.49 61.60 61.49 61.52 6.0K
09:34 61.52 61.53 61.52 61.53 3.6K
09:35 61.50 61.55 61.50 61.55 4.1K
09:36 61.47 61.47 61.33 61.33 9.0K
09:37 61.42 61.46 61.42 61.43 9.6K
09:38 61.39 61.39 61.28 61.28 9.7K
09:39 61.34 61.43 61.34 61.40 11.5K
09:40 61.41 61.42 61.37 61.42 7.5K
09:41 61.48 61.48 61.44 61.44 1.4K
09:42 61.49 61.52 61.49 61.51 7.9K
09:43 61.50 61.50 61.43 61.45 9.1K
09:44 61.49 61.53 61.46 61.52 10.7K
09:45 61.48 61.48 61.38 61.41 11.5K
09:46 61.44 61.46 61.35 61.35 6.3K
09:47 61.35 61.43 61.35 61.40 13.3K
09:48 61.41 61.49 61.40 61.49 11.0K
09:49 61.45 61.51 61.44 61.48 22.8K
09:50 61.46 61.51 61.46 61.51 13.3K
09:51 61.54 61.60 61.53 61.60 10.4K
09:52 61.57 61.57 61.47 61.49 14.0K
09:53 61.51 61.53 61.49 61.53 11.4K
09:54 61.52 61.52 61.52 61.52 0.8K
09:55 61.48 61.48 61.39 61.41 17.6K
09:56 61.44 61.47 61.44 61.47 9.8K
09:57 61.48 61.48 61.48 61.48 3.4K
09:58 61.43 61.43 61.42 61.42 7.3K
09:59 61.46 61.46 61.46 61.46 2.3K
10:00 61.47 61.47 61.43 61.43 9.8K
10:01 61.37 61.39 61.33 61.33 10.2K
10:02 61.32 61.36 61.32 61.36 7.9K
10:03 61.34 61.34 61.31 61.32 5.1K
10:04 61.30 61.32 61.30 61.32 6.5K
10:05 61.38 61.38 61.38 61.38 3.3K
10:06 61.32 61.34 61.31 61.31 3.8K
10:07 61.28 61.28 61.28 61.28 2.3K
10:08 61.29 61.29 61.26 61.26 4.2K
10:09 61.24 61.28 61.24 61.28 7.9K
10:10 61.27 61.27 61.21 61.21 9.5K
10:11 61.24 61.24 61.09 61.09 6.7K
10:12 61.09 61.10 61.01 61.01 5.8K
10:13 61.01 61.07 61.01 61.07 8.1K
10:14 61.04 61.04 60.99 61.02 12.1K
10:15 61.02 61.05 60.91 60.91 13.7K
10:16 60.89 60.90 60.81 60.81 24.4K
10:17 60.76 60.81 60.74 60.74 26.5K
10:18 60.76 60.77 60.55 60.55 36.3K
10:19 60.51 60.59 60.46 60.57 34.1K
10:20 60.64 60.65 60.58 60.61 25.9K
10:21 60.59 60.61 60.59 60.61 8.5K
10:22 60.61 60.61 60.45 60.45 15.5K
10:23 60.55 60.58 60.44 60.44 40.9K
10:24 60.43 60.47 60.38 60.42 26.4K
10:25 60.45 60.49 60.44 60.49 6.5K
10:26 60.45 60.45 60.33 60.36 13.4K
10:27 60.41 60.44 60.40 60.44 17.9K
10:28 60.38 60.39 60.31 60.31 8.1K
10:29 60.32 60.33 60.31 60.32 11.1K
10:30 60.28 60.39 60.24 60.39 13.2K
10:31 60.33 60.37 60.32 60.37 4.1K
10:32 60.28 60.35 60.22 60.22 20.0K
10:33 60.23 60.33 60.23 60.33 14.0K
10:34 60.28 60.31 60.28 60.30 9.1K
10:35 60.32 60.32 60.14 60.14 5.0K
10:36 60.17 60.20 60.13 60.13 10.3K
10:37 60.12 60.23 60.12 60.23 10.9K
10:38 60.27 60.28 60.22 60.28 2.5K
10:39 60.26 60.26 60.20 60.20 3.2K
10:40 60.17 60.24 60.17 60.24 11.6K
10:41 60.28 60.28 60.21 60.21 13.1K
10:42 60.22 60.23 60.20 60.20 5.7K
10:43 60.22 60.33 60.22 60.31 12.6K
10:44 60.29 60.29 60.27 60.29 5.4K
10:45 60.25 60.25 60.21 60.21 1.4K
10:46 60.22 60.22 60.15 60.17 5.0K
10:47 60.16 60.16 60.13 60.16 8.0K
10:48 60.17 60.17 60.13 60.13 3.9K
10:49 60.11 60.18 60.11 60.18 6.3K
10:50 60.16 60.17 60.05 60.05 6.4K
10:51 60.06 60.13 60.06 60.13 19.5K
10:52 60.12 60.16 60.12 60.12 13.9K
10:53 60.18 60.22 60.18 60.21 2.3K
10:54 60.22 60.25 60.22 60.25 4.5K
10:55 60.25 60.25 60.21 60.21 8.8K
10:56 60.21 60.22 60.18 60.18 10.6K
10:57 60.18 60.21 60.15 60.15 8.9K
10:58 60.16 60.16 60.09 60.09 4.0K
10:59 60.08 60.08 60.07 60.08 5.3K
11:00 60.06 60.11 60.05 60.10 14.2K
11:01 60.08 60.08 59.96 60.00 19.8K
11:02 59.99 60.03 59.97 59.97 12.8K
11:03 59.94 60.01 59.94 60.01 17.4K
11:04 59.99 60.00 59.99 60.00 4.0K
11:05 60.03 60.09 60.03 60.09 11.3K
11:06 60.10 60.12 60.07 60.12 8.7K
11:07 60.11 60.16 60.07 60.07 7.2K
11:08 60.08 60.16 60.07 60.15 9.4K
11:09 60.15 60.18 60.15 60.16 16.2K
11:10 60.14 60.14 60.03 60.04 32.7K
11:11 60.06 60.10 60.03 60.10 16.9K
11:12 60.09 60.11 60.07 60.11 13.2K
11:13 60.12 60.18 60.12 60.15 8.3K
11:14 60.17 60.17 60.13 60.13 3.5K
11:15 60.14 60.17 60.14 60.17 1.7K
11:16 60.19 60.20 60.17 60.20 2.3K
11:17 60.18 60.19 60.18 60.19 1.1K
11:18 60.17 60.19 60.17 60.18 2.2K
11:19 60.22 60.22 60.21 60.21 1.4K
11:20 60.21 60.23 60.21 60.23 3.0K
11:21 60.21 60.23 60.19 60.23 1.7K
11:22 60.27 60.27 60.27 60.27 0.4K
11:23 60.28 60.29 60.28 60.29 22.6K
11:24 60.33 60.33 60.33 60.33 1.1K
11:25 60.31 60.31 60.28 60.27 2.5K
11:26 60.24 60.24 60.24 60.24 3.8K
11:27 60.27 60.27 60.22 60.26 2.7K
11:28 60.29 60.29 60.29 60.29 0.9K
11:30 60.30 60.30 60.25 60.25 2.0K
11:32 60.22 60.22 60.22 60.22 4.5K
11:34 60.16 60.17 60.16 60.17 2.4K
11:36 60.27 60.27 60.27 60.27 1.2K
11:37 60.29 60.32 60.29 60.31 4.2K
11:38 60.30 60.32 60.30 60.31 1.5K
11:39 60.30 60.30 60.30 60.30 2.8K
11:40 60.32 60.32 60.32 60.32 0.5K
11:42 60.32 60.34 60.32 60.34 1.8K
11:43 60.37 60.37 60.37 60.37 2.2K
11:44 60.37 60.37 60.37 60.37 2.9K
11:45 60.32 60.32 60.31 60.31 4.7K
11:46 60.29 60.29 60.26 60.26 1.3K
11:48 60.23 60.23 60.23 60.23 1.9K
11:49 60.30 60.30 60.30 60.30 0.7K
11:50 60.27 60.27 60.25 60.25 0.6K
11:51 60.26 60.26 60.26 60.26 0.2K
11:52 60.28 60.28 60.28 60.28 0.5K
11:53 60.30 60.30 60.30 60.30 0.9K
11:54 60.26 60.26 60.26 60.26 0.4K
11:55 60.25 60.26 60.25 60.26 2.4K
11:56 60.28 60.28 60.28 60.28 0.5K
11:57 60.26 60.26 60.23 60.23 4.6K
11:58 60.20 60.20 60.17 60.17 0.4K
11:59 60.19 60.19 60.19 60.19 1.0K
12:00 60.19 60.19 60.19 60.19 4.4K
12:01 60.15 60.15 60.15 60.15 0.3K
12:02 60.14 60.14 60.13 60.13 1.0K
12:03 60.14 60.15 60.13 60.13 2.0K
12:04 60.12 60.15 60.12 60.15 2.0K
12:05 60.13 60.15 60.13 60.15 0.6K
12:06 60.15 60.15 60.15 60.15 0.2K
12:07 60.13 60.13 60.09 60.09 1.8K
12:08 60.09 60.16 60.09 60.16 0.8K
12:09 60.14 60.15 60.14 60.15 3.9K
12:10 60.15 60.21 60.15 60.21 9.9K
12:11 60.19 60.19 60.19 60.19 1.4K
12:12 60.22 60.22 60.22 60.22 0.2K
12:13 60.22 60.26 60.22 60.25 3.0K
12:14 60.22 60.22 60.22 60.22 0.5K
12:15 60.21 60.22 60.21 60.22 1.4K
12:16 60.21 60.21 60.20 60.20 6.2K
12:17 60.16 60.17 60.16 60.17 1.6K
12:19 60.17 60.18 60.17 60.18 3.1K
12:20 60.22 60.22 60.22 60.22 2.0K
12:21 60.19 60.19 60.17 60.18 7.9K
12:22 60.12 60.12 60.12 60.12 1.2K
12:23 60.14 60.16 60.14 60.16 1.4K
12:24 60.19 60.20 60.19 60.20 0.5K
12:25 60.21 60.22 60.20 60.20 2.4K
12:27 60.24 60.24 60.23 60.23 1.0K
12:28 60.21 60.23 60.21 60.23 1.7K
12:29 60.20 60.20 60.20 60.20 2.3K
12:30 60.22 60.22 60.21 60.22 2.0K
12:31 60.23 60.23 60.23 60.23 1.2K
12:33 60.24 60.24 60.22 60.22 0.8K
12:34 60.20 60.20 60.19 60.20 4.3K
12:36 60.20 60.20 60.20 60.20 0.3K
12:38 60.25 60.25 60.25 60.25 2.0K
12:39 60.25 60.27 60.24 60.26 22.6K
12:40 60.24 60.26 60.24 60.26 2.1K
12:41 60.29 60.29 60.29 60.29 1.2K
12:42 60.30 60.30 60.30 60.30 1.6K
12:43 60.29 60.29 60.29 60.29 1.2K
12:45 60.27 60.27 60.27 60.27 7.2K
12:46 60.29 60.33 60.29 60.33 8.1K
12:47 60.25 60.25 60.25 60.25 0.3K
12:48 60.28 60.29 60.28 60.28 2.4K
12:49 60.27 60.27 60.26 60.26 1.1K
12:50 60.24 60.24 60.24 60.24 0.5K
12:51 60.23 60.23 60.23 60.23 0.7K
12:52 60.25 60.25 60.25 60.25 1.0K
12:53 60.21 60.21 60.21 60.21 0.5K
12:54 60.22 60.22 60.21 60.21 1.4K
12:55 60.20 60.21 60.19 60.19 2.1K
12:56 60.22 60.22 60.22 60.22 5.0K
12:57 60.25 60.26 60.25 60.26 0.7K
12:58 60.25 60.26 60.25 60.26 2.1K
13:00 60.26 60.26 60.24 60.25 3.0K
13:02 60.20 60.20 60.18 60.18 3.0K
13:04 60.13 60.15 60.13 60.13 2.2K
13:05 60.13 60.13 60.11 60.12 1.7K
13:06 60.10 60.10 60.10 60.10 0.7K
13:07 60.09 60.09 60.09 60.09 0.2K
13:08 60.10 60.10 60.10 60.10 0.3K
13:09 60.13 60.14 60.13 60.14 0.8K
13:10 60.15 60.15 60.14 60.14 0.9K
13:11 60.13 60.14 60.13 60.14 1.1K
13:12 60.14 60.17 60.14 60.17 1.2K
13:13 60.17 60.17 60.17 60.17 1.4K
13:15 60.22 60.22 60.22 60.22 0.4K
13:16 60.21 60.21 60.21 60.21 0.9K
13:17 60.23 60.23 60.22 60.22 3.2K
13:18 60.25 60.25 60.24 60.24 0.4K
13:19 60.21 60.21 60.19 60.19 0.8K
13:20 60.19 60.21 60.19 60.20 1.9K
13:21 60.18 60.22 60.18 60.22 1.7K
13:22 60.23 60.23 60.23 60.23 0.9K
13:23 60.23 60.25 60.23 60.23 1.5K
13:24 60.24 60.24 60.23 60.24 4.5K
13:25 60.24 60.24 60.24 60.24 1.3K
13:26 60.21 60.21 60.21 60.21 0.9K
13:28 60.18 60.18 60.17 60.17 3.3K
13:30 60.15 60.15 60.15 60.15 1.8K
13:31 60.13 60.13 60.11 60.13 2.1K
13:32 60.12 60.12 60.10 60.10 2.4K
13:33 60.12 60.14 60.12 60.14 1.6K
13:34 60.14 60.14 60.14 60.14 2.3K
13:35 60.14 60.14 60.14 60.14 1.3K
13:36 60.08 60.09 60.08 60.09 9.6K
13:37 60.06 60.06 60.02 60.02 5.6K
13:38 60.01 60.03 60.01 60.03 1.2K
13:39 60.04 60.04 60.04 60.04 1.8K
13:40 60.02 60.02 60.02 60.02 1.0K
13:41 60.02 60.03 60.02 60.03 2.5K
13:42 60.01 60.01 59.97 59.97 32.6K
13:43 59.93 59.95 59.93 59.94 11.9K
13:45 59.99 60.04 59.99 60.04 1.4K
13:46 60.04 60.04 60.04 60.04 5.6K
13:47 60.01 60.02 60.01 60.02 3.1K
13:48 60.02 60.02 60.01 60.01 7.0K
13:49 60.01 60.01 60.01 60.01 0.6K
13:50 60.02 60.04 60.02 60.04 0.8K
13:51 60.05 60.05 60.02 60.04 4.3K
13:52 60.10 60.11 60.10 60.11 5.2K
13:53 60.10 60.10 60.10 60.10 3.1K
13:55 60.10 60.10 60.10 60.10 1.2K
13:56 60.10 60.10 60.09 60.10 4.0K
13:57 60.09 60.11 60.09 60.11 1.6K
13:59 60.15 60.16 60.15 60.15 1.5K
14:00 60.17 60.17 60.16 60.16 1.8K
14:01 60.16 60.16 60.16 60.16 1.5K
14:02 60.14 60.14 60.14 60.14 0.2K
14:03 60.14 60.14 60.13 60.14 5.5K
14:04 60.14 60.14 60.13 60.13 2.0K
14:05 60.15 60.16 60.15 60.16 4.8K
14:06 60.15 60.21 60.15 60.21 6.7K
14:07 60.24 60.27 60.24 60.26 4.1K
14:08 60.24 60.27 60.24 60.27 2.8K
14:09 60.24 60.24 60.24 60.24 0.7K
14:10 60.24 60.26 60.24 60.26 4.3K
14:12 60.24 60.26 60.24 60.26 2.4K
14:13 60.21 60.21 60.21 60.21 0.2K
14:14 60.22 60.23 60.22 60.22 4.5K
14:15 60.23 60.25 60.23 60.25 6.5K
14:16 60.25 60.25 60.25 60.25 2.2K
14:17 60.26 60.26 60.26 60.26 1.8K
14:19 60.28 60.29 60.28 60.29 2.0K
14:20 60.30 60.31 60.30 60.31 1.0K
14:21 60.32 60.32 60.32 60.32 0.6K
14:22 60.34 60.34 60.33 60.33 5.6K
14:23 60.33 60.33 60.32 60.32 2.2K
14:24 60.32 60.32 60.30 60.30 2.9K
14:26 60.27 60.27 60.27 60.27 1.1K
14:27 60.31 60.31 60.31 60.31 4.4K
14:28 60.34 60.34 60.34 60.34 0.6K
14:29 60.35 60.35 60.35 60.35 1.6K
14:30 60.39 60.39 60.39 60.39 1.1K
14:32 60.46 60.46 60.46 60.46 1.5K
14:33 60.45 60.45 60.45 60.45 0.3K
14:35 60.42 60.42 60.42 60.42 1.2K
14:37 60.44 60.49 60.44 60.48 2.5K
14:38 60.50 60.50 60.49 60.49 0.9K
14:39 60.49 60.52 60.49 60.52 4.8K
14:40 60.50 60.50 60.50 60.50 1.1K
14:41 60.48 60.48 60.48 60.48 0.5K
14:42 60.49 60.49 60.47 60.47 1.1K
14:43 60.47 60.48 60.47 60.48 2.8K
14:44 60.48 60.48 60.48 60.48 1.9K
14:45 60.51 60.52 60.51 60.52 1.8K
14:46 60.50 60.51 60.50 60.50 2.2K
14:49 60.51 60.51 60.51 60.51 0.2K
14:50 60.52 60.54 60.52 60.54 0.8K
14:51 60.54 60.54 60.52 60.52 1.0K
14:52 60.49 60.49 60.46 60.46 1.1K
14:53 60.49 60.49 60.49 60.49 0.4K
14:54 60.49 60.49 60.47 60.47 1.9K
14:55 60.45 60.47 60.43 60.43 2.6K
14:56 60.43 60.44 60.43 60.44 1.0K
14:57 60.48 60.48 60.48 60.48 0.5K
14:58 60.49 60.49 60.49 60.49 0.6K
14:59 60.49 60.49 60.49 60.49 0.4K
15:00 60.49 60.50 60.49 60.50 1.9K
15:01 60.50 60.50 60.47 60.47 11.4K
15:02 60.48 60.48 60.47 60.47 1.9K
15:03 60.48 60.48 60.46 60.46 2.1K
15:04 60.45 60.46 60.45 60.46 0.9K
15:05 60.50 60.51 60.50 60.51 1.2K
15:06 60.55 60.55 60.55 60.55 2.5K
15:07 60.51 60.51 60.51 60.51 0.2K
15:08 60.50 60.50 60.50 60.50 1.1K
15:09 60.51 60.51 60.51 60.51 1.5K
15:10 60.51 60.52 60.51 60.51 1.9K
15:12 60.49 60.49 60.49 60.49 0.1K
15:13 60.49 60.49 60.49 60.49 3.1K
15:14 60.50 60.50 60.50 60.50 1.1K
15:15 60.48 60.48 60.47 60.47 1.4K
15:16 60.52 60.52 60.52 60.52 3.0K
15:17 60.53 60.54 60.53 60.54 2.9K
15:18 60.54 60.55 60.54 60.55 1.1K
15:19 60.56 60.56 60.55 60.55 2.1K
15:20 60.55 60.55 60.55 60.55 2.3K
15:22 60.58 60.59 60.58 60.59 1.8K
15:23 60.56 60.56 60.56 60.56 4.4K
15:24 60.56 60.56 60.55 60.55 2.2K
15:25 60.57 60.57 60.56 60.56 3.7K
15:27 60.59 60.59 60.59 60.59 1.1K
15:28 60.59 60.59 60.59 60.59 0.7K
15:29 60.58 60.58 60.57 60.57 2.6K
15:30 60.55 60.55 60.55 60.55 1.0K
15:31 60.54 60.54 60.54 60.54 1.6K
15:32 60.53 60.53 60.53 60.53 2.0K
15:33 60.50 60.50 60.49 60.49 1.8K
15:34 60.48 60.52 60.48 60.52 1.8K
15:35 60.52 60.52 60.52 60.52 0.9K
15:36 60.57 60.57 60.57 60.57 0.6K
15:37 60.59 60.59 60.57 60.57 1.2K
15:38 60.57 60.57 60.55 60.55 1.0K
15:39 60.58 60.58 60.57 60.58 3.5K
15:40 60.58 60.60 60.58 60.60 0.8K
15:41 60.59 60.61 60.59 60.61 3.1K
15:42 60.60 60.61 60.60 60.61 1.6K
15:43 60.58 60.59 60.57 60.57 2.4K
15:45 60.58 60.59 60.58 60.59 3.4K
15:46 60.59 60.60 60.59 60.60 2.3K
15:47 60.62 60.62 60.60 60.60 3.3K
15:48 60.61 60.62 60.61 60.62 1.0K
15:49 60.61 60.61 60.61 60.61 0.5K
15:50 60.63 60.63 60.58 60.62 9.3K
15:52 60.60 60.60 60.60 60.60 3.4K
15:53 60.62 60.62 60.62 60.62 1.9K
15:54 60.63 60.63 60.63 60.63 4.1K
15:55 60.65 60.65 60.64 60.64 6.1K
15:56 60.64 60.65 60.64 60.65 1.5K
15:57 60.64 60.64 60.62 60.63 14.7K
15:58 60.64 60.68 60.64 60.68 16.9K
15:59 60.68 60.72 60.66 60.71 25.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음