Bitwise MARA Option Income Strategy ETF (IMRA)

IMRA
🏛️ 미국 →
32.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 3.99 4.18 3.66 4.09 0.1M
2022-12-29 4.00 4.14 3.97 4.02 0.0M
2022-12-28 4.05 4.05 3.90 4.01 0.0M
2022-12-27 4.17 4.23 3.97 4.03 0.0M
2022-12-23 4.02 4.23 3.93 4.23 0.1M
2022-12-22 4.04 4.11 3.86 4.06 0.0M
2022-12-21 4.12 4.20 3.89 4.06 0.0M
2022-12-20 3.94 4.05 3.80 3.99 0.1M
2022-12-19 3.98 4.00 3.82 3.87 0.1M
2022-12-16 4.10 4.18 3.83 4.10 0.2M
2022-12-15 4.25 4.33 4.15 4.23 0.0M
2022-12-14 4.36 4.43 4.15 4.29 0.0M
2022-12-13 4.26 4.52 4.15 4.43 0.1M
2022-12-12 4.05 4.13 3.88 4.13 0.0M
2022-12-09 3.77 4.21 3.77 4.00 0.2M
2022-12-08 3.76 3.91 3.68 3.84 0.1M
2022-12-07 3.66 3.89 3.63 3.73 0.1M
2022-12-06 3.80 3.92 3.69 3.74 0.1M
2022-12-05 4.17 4.22 3.81 3.87 0.1M
2022-12-02 4.04 4.38 4.04 4.20 0.1M
2022-12-01 4.16 4.38 4.06 4.15 0.0M
2022-11-30 4.24 4.31 4.15 4.26 0.0M
2022-11-29 4.32 4.38 4.25 4.27 0.0M
2022-11-28 4.30 4.38 4.14 4.31 0.1M
2022-11-25 4.43 4.54 4.25 4.40 0.0M
2022-11-23 4.27 4.68 4.12 4.46 0.1M
2022-11-22 4.33 4.38 3.99 4.28 0.2M
2022-11-21 4.55 4.85 4.36 4.41 0.1M
2022-11-18 4.68 4.68 4.50 4.59 0.0M
2022-11-17 4.50 4.73 4.47 4.71 0.0M
2022-11-16 4.71 4.71 4.37 4.59 0.1M
2022-11-15 4.70 4.93 4.59 4.73 0.0M
2022-11-14 4.84 4.88 4.61 4.62 0.1M
2022-11-11 5.18 5.26 4.90 4.94 0.1M
2022-11-10 4.66 5.20 4.56 5.20 0.2M
2022-11-09 4.60 4.83 4.54 4.58 0.1M
2022-11-08 4.50 4.94 4.33 4.72 0.1M
2022-11-07 4.39 4.73 4.31 4.46 0.2M
2022-11-04 4.27 4.30 4.15 4.30 0.1M
2022-11-03 4.19 4.35 4.08 4.22 0.1M
2022-11-02 5.11 5.12 4.26 4.29 0.2M
2022-11-01 4.48 5.08 4.44 4.97 0.2M
2022-10-31 4.20 4.47 4.16 4.44 0.1M
2022-10-28 4.35 4.53 4.22 4.27 0.2M
2022-10-27 4.60 4.60 4.28 4.32 0.1M
2022-10-26 4.30 4.65 4.25 4.54 0.2M
2022-10-25 4.55 4.75 4.23 4.30 0.3M
2022-10-24 3.86 4.76 3.86 4.52 1.2M
2022-10-21 4.11 4.11 3.87 3.92 0.4M
2022-10-20 4.09 4.38 3.94 4.25 0.7M
2022-10-19 3.98 4.15 3.79 4.01 1.0M
2022-10-18 3.37 4.31 3.37 4.23 3.5M
2022-10-17 3.45 3.52 3.00 3.48 4.7M
2022-10-14 3.57 3.82 3.30 3.79 37.6M
2022-10-13 2.46 2.59 2.42 2.58 4.7M
2022-10-12 2.32 2.54 2.29 2.47 0.5M
2022-10-11 2.31 2.34 2.25 2.29 0.2M
2022-10-10 2.31 2.37 2.27 2.31 0.1M
2022-10-07 2.31 2.36 2.26 2.33 0.2M
2022-10-06 2.36 2.39 2.30 2.35 0.1M
2022-10-05 2.26 2.39 2.23 2.36 0.2M
2022-10-04 2.33 2.36 2.29 2.31 0.2M
2022-10-03 2.31 2.32 2.22 2.30 0.3M
2022-09-30 2.23 2.32 2.21 2.28 0.3M
2022-09-29 2.23 2.26 2.16 2.23 0.2M
2022-09-28 2.19 2.29 2.18 2.27 0.5M
2022-09-27 2.14 2.28 2.12 2.21 0.3M
2022-09-26 2.07 2.15 2.03 2.11 1.2M
2022-09-23 2.25 2.29 2.21 2.25 0.6M
2022-09-22 2.25 2.38 2.22 2.32 0.5M
2022-09-21 2.31 2.37 2.24 2.26 0.1M
2022-09-20 2.23 2.48 2.22 2.32 0.4M
2022-09-19 2.33 2.35 2.19 2.25 0.4M
2022-09-16 2.34 2.40 2.23 2.35 0.5M
2022-09-15 2.21 2.48 2.10 2.42 1.1M
2022-09-14 2.20 2.39 2.16 2.20 0.9M
2022-09-13 2.29 2.36 2.14 2.19 0.8M
2022-09-12 2.08 2.40 2.05 2.37 3.7M
2022-09-09 2.09 2.23 2.00 2.09 3.6M
2022-09-08 1.98 2.50 1.94 2.14 47.5M
2022-09-07 1.47 2.04 1.43 2.01 103.0M
2022-09-06 1.13 1.17 1.12 1.17 0.0M
2022-09-02 1.12 1.19 1.12 1.15 0.0M
2022-09-01 1.16 1.17 1.10 1.11 0.1M
2022-08-31 1.24 1.24 1.15 1.18 0.0M
2022-08-30 1.22 1.30 1.22 1.25 0.0M
2022-08-29 1.18 1.27 1.17 1.21 0.1M
2022-08-26 1.15 1.27 1.15 1.21 0.1M
2022-08-25 1.15 1.19 1.12 1.16 0.2M
2022-08-24 1.11 1.16 1.11 1.14 0.0M
2022-08-23 1.11 1.13 1.10 1.13 0.0M
2022-08-22 1.11 1.16 1.11 1.12 0.0M
2022-08-19 1.12 1.20 1.12 1.14 0.0M
2022-08-18 1.17 1.18 1.14 1.16 0.1M
2022-08-17 1.16 1.20 1.16 1.19 0.0M
2022-08-16 1.19 1.21 1.16 1.17 0.1M
2022-08-15 1.17 1.22 1.16 1.18 0.1M
2022-08-12 1.16 1.19 1.16 1.16 0.0M
2022-08-11 1.16 1.20 1.13 1.14 0.0M
2022-08-10 1.17 1.19 1.14 1.18 0.0M
2022-08-09 1.18 1.20 1.17 1.17 0.0M
2022-08-08 1.23 1.26 1.17 1.17 0.1M
2022-08-05 1.21 1.25 1.20 1.24 0.1M
2022-08-04 1.22 1.23 1.20 1.22 0.0M
2022-08-03 1.19 1.25 1.19 1.22 0.1M
2022-08-02 1.16 1.22 1.14 1.19 0.0M
2022-08-01 1.15 1.19 1.14 1.19 0.0M
2022-07-29 1.13 1.18 1.13 1.17 0.0M
2022-07-28 1.18 1.20 1.14 1.15 0.0M
2022-07-27 1.17 1.23 1.14 1.20 0.0M
2022-07-26 1.22 1.22 1.14 1.17 0.0M
2022-07-25 1.27 1.28 1.22 1.23 0.0M
2022-07-22 1.23 1.28 1.23 1.28 0.0M
2022-07-21 1.21 1.26 1.17 1.25 0.2M
2022-07-20 1.16 1.23 1.13 1.22 0.0M
2022-07-19 1.11 1.19 1.11 1.17 0.1M
2022-07-18 1.15 1.20 1.11 1.11 0.0M
2022-07-15 1.17 1.17 1.13 1.15 0.0M
2022-07-14 1.33 1.33 1.11 1.17 0.1M
2022-07-13 1.14 1.20 1.14 1.17 0.1M
2022-07-12 1.15 1.21 1.15 1.16 0.0M
2022-07-11 1.20 1.20 1.15 1.16 0.1M
2022-07-08 1.22 1.22 1.17 1.18 0.0M
2022-07-07 1.16 1.21 1.15 1.17 0.1M
2022-07-06 1.16 1.17 1.15 1.16 0.0M
2022-07-05 1.13 1.20 1.07 1.16 0.0M
2022-07-01 1.19 1.21 1.14 1.18 0.0M
2022-06-30 1.18 1.24 1.15 1.22 0.1M
2022-06-29 1.21 1.28 1.15 1.22 0.1M
2022-06-28 1.20 1.25 1.20 1.21 0.0M
2022-06-27 1.21 1.25 1.15 1.20 0.1M
2022-06-24 1.09 1.21 1.09 1.18 0.1M
2022-06-23 1.09 1.17 1.08 1.11 0.2M
2022-06-22 1.10 1.20 1.09 1.11 0.1M
2022-06-21 1.12 1.23 1.12 1.17 0.1M
2022-06-17 1.09 1.16 1.09 1.15 0.0M
2022-06-16 1.05 1.15 1.05 1.11 0.1M
2022-06-15 1.06 1.10 1.05 1.05 0.0M
2022-06-14 1.13 1.13 1.06 1.06 0.0M
2022-06-13 1.06 1.10 1.05 1.06 0.0M
2022-06-10 1.18 1.20 1.10 1.10 0.2M
2022-06-09 1.21 1.23 1.16 1.22 0.0M
2022-06-08 1.20 1.25 1.15 1.21 0.0M
2022-06-07 1.12 1.23 1.12 1.20 0.0M
2022-06-06 1.19 1.19 1.12 1.16 0.0M
2022-06-03 1.06 1.17 1.06 1.15 0.1M
2022-06-02 1.05 1.14 1.05 1.07 0.0M
2022-06-01 1.16 1.20 1.01 1.05 0.2M
2022-05-31 1.15 1.21 1.13 1.21 0.1M
2022-05-27 1.24 1.24 1.15 1.15 0.1M
2022-05-26 1.24 1.26 1.24 1.24 0.0M
2022-05-25 1.24 1.31 1.23 1.24 0.0M
2022-05-24 1.24 1.32 1.24 1.24 0.1M
2022-05-23 1.27 1.31 1.25 1.27 0.0M
2022-05-20 1.28 1.30 1.24 1.26 0.0M
2022-05-19 1.20 1.33 1.20 1.25 0.0M
2022-05-18 1.26 1.31 1.22 1.22 0.0M
2022-05-17 1.19 1.28 1.19 1.26 0.0M
2022-05-16 1.18 1.19 1.10 1.19 0.1M
2022-05-13 1.12 1.30 1.12 1.17 0.1M
2022-05-12 1.13 1.19 1.10 1.10 0.1M
2022-05-11 1.08 1.33 1.04 1.16 0.1M
2022-05-10 1.23 1.29 1.13 1.14 0.0M
2022-05-09 1.22 1.27 1.20 1.23 0.1M
2022-05-06 1.30 1.34 1.23 1.29 0.0M
2022-05-05 1.33 1.34 1.29 1.31 0.0M
2022-05-04 1.28 1.35 1.25 1.34 0.0M
2022-05-03 1.25 1.30 1.22 1.30 0.0M
2022-05-02 1.35 1.36 1.22 1.27 0.1M
2022-04-29 1.33 1.38 1.33 1.34 0.1M
2022-04-28 1.41 1.43 1.33 1.38 0.4M
2022-04-27 1.45 1.46 1.38 1.46 0.1M
2022-04-26 1.47 1.48 1.33 1.43 0.2M
2022-04-25 1.45 1.45 1.33 1.44 0.5M
2022-04-22 1.33 1.48 1.33 1.44 0.3M
2022-04-21 1.39 1.50 1.34 1.38 1.1M
2022-04-20 1.30 1.40 1.29 1.40 0.8M
2022-04-19 1.20 1.31 1.20 1.31 0.6M
2022-04-18 1.13 1.36 1.13 1.24 2.0M
2022-04-14 1.07 1.07 1.00 1.04 0.2M
2022-04-13 0.97 1.09 0.97 1.06 0.2M
2022-04-12 1.02 1.05 0.98 0.99 0.1M
2022-04-11 1.05 1.06 1.00 1.03 0.3M
2022-04-08 1.10 1.13 1.03 1.03 0.3M
2022-04-07 1.14 1.14 1.06 1.10 0.6M
2022-04-06 1.17 1.17 1.07 1.12 1.0M
2022-04-05 1.05 1.32 1.02 1.27 6.4M
2022-04-04 1.80 1.85 1.62 1.63 0.4M
2022-04-01 1.86 1.98 1.85 1.87 0.1M
2022-03-31 1.95 1.98 1.84 1.88 0.2M
2022-03-30 1.96 2.02 1.90 1.93 0.1M
2022-03-29 1.85 2.05 1.85 1.96 0.1M
2022-03-28 1.98 1.98 1.81 1.85 0.1M
2022-03-25 1.96 2.02 1.87 1.94 0.1M
2022-03-24 1.84 2.12 1.84 1.94 0.1M
2022-03-23 2.04 2.04 1.90 2.00 0.1M
2022-03-22 2.05 2.10 1.99 2.01 0.1M
2022-03-21 1.87 2.05 1.83 2.03 0.2M
2022-03-18 1.79 1.87 1.73 1.76 0.1M
2022-03-17 1.59 1.79 1.57 1.76 0.2M
2022-03-16 1.56 1.65 1.52 1.60 0.1M
2022-03-15 1.85 1.85 1.52 1.58 0.1M
2022-03-14 1.61 1.61 1.41 1.44 0.1M
2022-03-11 1.58 1.63 1.57 1.57 0.0M
2022-03-10 1.55 1.60 1.55 1.57 0.0M
2022-03-09 1.53 1.59 1.47 1.56 0.1M
2022-03-08 1.59 1.59 1.50 1.53 0.1M
2022-03-07 1.62 1.71 1.60 1.60 0.2M
2022-03-04 1.70 1.78 1.55 1.62 0.5M
2022-03-03 1.75 1.80 1.65 1.70 0.4M
2022-03-02 1.58 1.76 1.53 1.70 0.3M
2022-03-01 1.52 1.63 1.50 1.55 0.2M
2022-02-28 1.46 1.58 1.43 1.52 0.1M
2022-02-25 1.57 1.59 1.47 1.50 0.2M
2022-02-24 1.43 1.64 1.35 1.59 0.4M
2022-02-23 1.35 1.50 1.35 1.45 0.4M
2022-02-22 1.43 1.69 1.38 1.38 3.0M
2022-02-18 1.26 1.43 1.23 1.43 0.8M
2022-02-17 1.20 1.24 1.15 1.23 0.6M
2022-02-16 1.25 1.25 1.17 1.20 0.1M
2022-02-15 1.26 1.29 1.15 1.23 0.3M
2022-02-14 1.18 1.23 1.10 1.15 0.1M
2022-02-11 1.28 1.32 1.14 1.15 0.3M
2022-02-10 1.28 1.34 1.24 1.25 0.1M
2022-02-09 1.28 1.31 1.25 1.30 0.2M
2022-02-08 1.33 1.33 1.22 1.25 0.2M
2022-02-07 1.34 1.34 1.29 1.33 0.1M
2022-02-04 1.32 1.33 1.28 1.31 0.1M
2022-02-03 1.32 1.35 1.30 1.32 0.1M
2022-02-02 1.36 1.43 1.31 1.33 0.1M
2022-02-01 1.37 1.50 1.33 1.40 0.1M
2022-01-31 1.38 1.47 1.28 1.39 0.3M
2022-01-28 1.35 1.38 1.27 1.38 0.1M
2022-01-27 1.46 1.48 1.33 1.35 0.2M
2022-01-26 1.50 1.50 1.37 1.38 0.2M
2022-01-25 1.52 1.56 1.45 1.50 0.9M
2022-01-24 1.68 1.73 1.45 1.57 0.2M
2022-01-21 1.73 1.79 1.64 1.68 0.2M
2022-01-20 1.85 1.90 1.76 1.77 0.1M
2022-01-19 1.87 1.92 1.76 1.83 0.2M
2022-01-18 1.91 1.98 1.83 1.85 0.1M
2022-01-14 1.95 1.99 1.91 1.94 0.1M
2022-01-13 1.98 2.05 1.91 1.91 0.1M
2022-01-12 2.07 2.08 1.97 1.97 0.1M
2022-01-11 2.04 2.11 1.99 2.09 0.1M
2022-01-10 2.02 2.04 1.95 2.04 0.1M
2022-01-07 2.15 2.21 2.02 2.05 0.2M
2022-01-06 2.20 2.26 2.11 2.15 0.1M
2022-01-05 2.37 2.40 2.14 2.14 0.1M
2022-01-04 2.39 2.45 2.32 2.39 0.1M
2022-01-03 2.27 2.45 2.24 2.41 0.3M