프로셰어 비트코인 스트래티지 ETF (BITO)

BITO
🏛️ 미국 →
20.29
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.09 19.10 19.07 19.07 878.1K
09:31 19.08 19.08 19.04 19.05 29.2K
09:32 19.05 19.05 19.03 19.02 8.7K
09:33 19.03 19.04 19.03 19.04 13.2K
09:34 19.03 19.04 19.01 19.01 45.8K
09:35 19.01 19.06 19.01 19.05 22.1K
09:36 19.06 19.07 19.03 19.03 13.0K
09:37 19.04 19.05 19.03 19.05 52.4K
09:38 19.06 19.06 19.02 19.05 43.1K
09:39 19.04 19.05 19.04 19.04 34.6K
09:40 19.03 19.03 19.03 19.02 39.2K
09:41 19.02 19.02 19.01 19.02 7.5K
09:42 19.02 19.05 19.02 19.04 14.9K
09:43 19.04 19.05 19.02 19.02 26.8K
09:44 19.02 19.02 19.00 19.00 31.9K
09:45 19.01 19.02 19.01 19.03 15.3K
09:46 19.03 19.03 19.00 19.02 22.7K
09:47 19.01 19.02 19.01 19.02 22.2K
09:48 19.02 19.02 19.02 19.02 8.4K
09:49 19.01 19.02 19.01 19.01 29.5K
09:50 19.01 19.02 18.98 18.98 31.8K
09:51 18.99 18.99 18.94 18.96 61.3K
09:52 18.97 18.97 18.93 18.94 79.5K
09:53 18.94 18.95 18.94 18.95 25.9K
09:54 18.97 19.04 18.97 19.04 38.5K
09:55 19.05 19.05 19.01 19.01 50.5K
09:56 19.00 19.03 19.00 19.00 27.3K
09:57 19.01 19.03 19.01 19.02 16.8K
09:58 19.03 19.04 19.02 19.02 10.5K
09:59 19.03 19.05 19.03 19.05 37.1K
10:00 19.04 19.04 19.03 19.02 20.5K
10:01 19.04 19.04 19.04 19.04 9.7K
10:02 19.04 19.04 19.01 19.01 4.4K
10:03 19.01 19.03 19.00 19.02 15.9K
10:04 19.03 19.03 19.03 19.03 7.0K
10:05 19.01 19.01 19.01 19.01 5.6K
10:06 19.00 19.05 19.00 19.04 25.7K
10:07 19.06 19.09 19.06 19.09 30.0K
10:08 19.11 19.15 19.10 19.14 102.8K
10:09 19.13 19.13 19.12 19.13 111.6K
10:10 19.12 19.14 19.10 19.14 36.5K
10:11 19.15 19.20 19.14 19.18 71.6K
10:12 19.18 19.18 19.16 19.17 20.5K
10:13 19.15 19.17 19.15 19.16 9.6K
10:14 19.16 19.18 19.16 19.18 36.8K
10:15 19.18 19.20 19.18 19.19 26.6K
10:16 19.18 19.19 19.18 19.19 13.7K
10:17 19.19 19.21 19.19 19.20 20.3K
10:18 19.19 19.19 19.15 19.16 22.2K
10:19 19.17 19.17 19.15 19.15 9.8K
10:20 19.15 19.16 19.13 19.14 18.5K
10:21 19.14 19.16 19.14 19.16 6.4K
10:22 19.16 19.18 19.15 19.16 5.3K
10:23 19.16 19.16 19.14 19.14 12.9K
10:24 19.12 19.12 19.09 19.11 86.9K
10:25 19.10 19.11 19.10 19.10 27.0K
10:26 19.11 19.11 19.10 19.10 10.8K
10:27 19.08 19.09 19.07 19.09 18.0K
10:28 19.09 19.09 19.08 19.08 12.5K
10:29 19.08 19.09 19.07 19.07 19.3K
10:30 19.08 19.11 19.08 19.11 18.0K
10:31 19.09 19.10 19.09 19.10 5.0K
10:32 19.10 19.12 19.10 19.11 6.6K
10:33 19.11 19.12 19.11 19.12 7.5K
10:34 19.12 19.18 19.12 19.18 78.6K
10:35 19.20 19.21 19.18 19.18 68.2K
10:36 19.18 19.20 19.18 19.19 10.1K
10:37 19.19 19.19 19.17 19.18 5.6K
10:38 19.19 19.19 19.17 19.17 15.5K
10:39 19.17 19.20 19.17 19.19 27.2K
10:40 19.19 19.19 19.17 19.18 5.5K
10:41 19.19 19.19 19.19 19.18 12.1K
10:42 19.18 19.18 19.18 19.18 15.9K
10:43 19.17 19.18 19.17 19.18 4.9K
10:44 19.18 19.18 19.17 19.18 21.0K
10:45 19.18 19.19 19.17 19.19 13.1K
10:46 19.17 19.17 19.15 19.15 6.5K
10:47 19.16 19.16 19.14 19.15 7.5K
10:48 19.15 19.17 19.15 19.17 9.2K
10:49 19.15 19.18 19.15 19.18 4.5K
10:50 19.17 19.18 19.17 19.17 5.5K
10:51 19.18 19.19 19.17 19.19 5.1K
10:52 19.19 19.21 19.19 19.21 9.1K
10:53 19.21 19.21 19.20 19.21 12.3K
10:54 19.21 19.23 19.20 19.23 17.0K
10:55 19.23 19.24 19.22 19.24 35.9K
10:56 19.21 19.23 19.21 19.22 5.2K
10:57 19.23 19.24 19.23 19.23 10.0K
10:58 19.21 19.22 19.20 19.22 13.2K
10:59 19.21 19.21 19.21 19.20 5.7K
11:00 19.21 19.23 19.21 19.23 7.8K
11:01 19.21 19.22 19.21 19.23 7.4K
11:02 19.22 19.23 19.22 19.23 9.6K
11:03 19.24 19.25 19.23 19.25 6.2K
11:04 19.25 19.25 19.21 19.21 20.0K
11:05 19.21 19.21 19.21 19.21 4.5K
11:06 19.21 19.21 19.19 19.20 13.8K
11:07 19.21 19.21 19.20 19.20 5.3K
11:08 19.20 19.22 19.20 19.21 3.8K
11:09 19.22 19.22 19.21 19.21 1.8K
11:10 19.21 19.21 19.21 19.20 18.7K
11:11 19.20 19.20 19.19 19.18 24.3K
11:12 19.18 19.18 19.18 19.18 32.2K
11:13 19.19 19.19 19.19 19.18 19.1K
11:14 19.19 19.19 19.19 19.18 14.6K
11:15 19.18 19.20 19.18 19.19 8.0K
11:16 19.19 19.19 19.19 19.18 9.5K
11:17 19.20 19.20 19.19 19.18 3.3K
11:18 19.18 19.18 19.14 19.14 70.2K
11:19 19.13 19.13 19.09 19.09 15.7K
11:20 19.09 19.11 19.09 19.11 35.2K
11:21 19.10 19.11 19.10 19.11 9.5K
11:22 19.11 19.11 19.09 19.09 17.0K
11:23 19.11 19.12 19.11 19.11 32.2K
11:24 19.10 19.10 19.10 19.10 3.1K
11:25 19.12 19.12 19.10 19.10 4.8K
11:26 19.10 19.10 19.07 19.08 6.7K
11:27 19.09 19.09 19.09 19.09 10.0K
11:28 19.10 19.10 19.10 19.10 14.3K
11:29 19.11 19.11 19.11 19.11 14.0K
11:30 19.11 19.13 19.11 19.11 9.8K
11:31 19.12 19.12 19.12 19.12 12.1K
11:32 19.13 19.13 19.13 19.13 6.6K
11:33 19.14 19.14 19.14 19.14 1.8K
11:34 19.14 19.15 19.14 19.15 7.3K
11:35 19.15 19.16 19.15 19.15 3.7K
11:36 19.15 19.15 19.14 19.14 1.5K
11:37 19.15 19.15 19.13 19.15 5.9K
11:38 19.14 19.15 19.14 19.15 5.0K
11:39 19.14 19.15 19.14 19.15 2.5K
11:40 19.15 19.15 19.15 19.15 3.4K
11:41 19.15 19.15 19.15 19.15 2.6K
11:42 19.18 19.18 19.18 19.18 3.6K
11:43 19.17 19.17 19.17 19.17 0.5K
11:44 19.17 19.18 19.17 19.18 14.1K
11:45 19.17 19.17 19.17 19.17 1.2K
11:46 19.17 19.17 19.16 19.16 2.8K
11:47 19.17 19.18 19.17 19.18 1.3K
11:48 19.17 19.17 19.17 19.17 4.2K
11:49 19.18 19.18 19.18 19.18 2.1K
11:50 19.18 19.18 19.16 19.17 13.3K
11:51 19.14 19.14 19.13 19.14 57.3K
11:52 19.14 19.14 19.13 19.13 12.0K
11:53 19.13 19.13 19.13 19.13 6.5K
11:54 19.15 19.15 19.14 19.14 2.1K
11:55 19.15 19.15 19.15 19.15 5.4K
11:56 19.15 19.15 19.15 19.15 2.7K
11:57 19.15 19.15 19.15 19.15 3.8K
11:58 19.14 19.14 19.14 19.14 6.3K
11:59 19.13 19.15 19.12 19.12 5.1K
12:00 19.12 19.12 19.11 19.12 32.1K
12:01 19.11 19.12 19.11 19.11 2.3K
12:02 19.11 19.11 19.11 19.11 2.6K
12:03 19.11 19.11 19.11 19.11 1.2K
12:04 19.11 19.11 19.11 19.11 0.2K
12:05 19.10 19.10 19.10 19.10 14.1K
12:06 19.10 19.10 19.10 19.10 2.8K
12:07 19.10 19.10 19.10 19.10 8.6K
12:08 19.08 19.08 19.08 19.08 12.5K
12:09 19.08 19.08 19.07 19.08 14.2K
12:10 19.10 19.11 19.10 19.11 9.4K
12:11 19.11 19.11 19.11 19.11 20.6K
12:12 19.11 19.12 19.11 19.12 17.2K
12:13 19.11 19.12 19.11 19.11 2.8K
12:14 19.11 19.11 19.10 19.11 22.3K
12:15 19.11 19.11 19.10 19.10 2.1K
12:16 19.11 19.11 19.11 19.11 4.4K
12:17 19.11 19.11 19.11 19.11 1.8K
12:18 19.10 19.11 19.09 19.09 9.8K
12:19 19.09 19.09 19.06 19.06 5.7K
12:20 19.07 19.08 19.07 19.07 4.3K
12:21 19.06 19.06 19.06 19.06 5.1K
12:22 19.06 19.07 19.04 19.04 20.2K
12:23 19.04 19.05 19.04 19.04 15.7K
12:24 19.06 19.06 19.06 19.06 0.2K
12:25 19.06 19.06 19.05 19.05 6.0K
12:26 19.04 19.05 19.04 19.05 5.7K
12:27 19.04 19.04 19.04 19.04 7.4K
12:28 19.05 19.05 19.04 19.04 4.1K
12:29 19.04 19.05 19.03 19.05 28.7K
12:30 19.05 19.06 19.05 19.06 6.3K
12:31 19.06 19.07 19.05 19.07 10.6K
12:32 19.07 19.08 19.07 19.07 6.4K
12:33 19.08 19.08 19.07 19.07 32.9K
12:34 19.07 19.08 19.07 19.08 4.7K
12:35 19.08 19.08 19.08 19.08 3.9K
12:36 19.08 19.08 19.05 19.05 15.6K
12:37 19.04 19.05 19.04 19.05 5.4K
12:38 19.05 19.06 19.05 19.05 4.8K
12:39 19.05 19.05 19.05 19.05 1.4K
12:40 19.05 19.05 19.04 19.04 5.8K
12:41 19.04 19.04 19.03 19.02 4.9K
12:42 19.03 19.03 19.03 19.03 18.2K
12:43 19.03 19.04 19.03 19.04 1.7K
12:44 19.05 19.05 19.02 19.02 12.8K
12:45 19.02 19.04 19.02 19.04 3.9K
12:46 19.03 19.05 19.03 19.05 1.6K
12:47 19.05 19.06 19.05 19.06 14.9K
12:48 19.05 19.05 19.05 19.05 19.6K
12:49 19.05 19.05 19.04 19.04 12.5K
12:50 19.04 19.04 19.04 19.04 3.3K
12:51 19.04 19.05 19.03 19.05 7.2K
12:52 19.05 19.05 19.04 19.05 10.4K
12:53 19.05 19.05 19.04 19.04 4.7K
12:54 19.04 19.04 19.04 19.04 1.2K
12:55 19.04 19.05 19.04 19.05 2.5K
12:56 19.05 19.05 19.04 19.04 3.3K
12:57 19.03 19.03 19.03 19.03 0.4K
12:58 19.04 19.04 19.04 19.04 0.6K
12:59 19.03 19.04 19.03 19.04 6.8K
13:00 19.04 19.04 19.03 19.03 9.0K
13:01 19.03 19.03 19.03 19.03 2.8K
13:02 19.03 19.06 19.03 19.06 4.6K
13:03 19.06 19.06 19.05 19.05 14.1K
13:04 19.05 19.06 19.05 19.06 7.6K
13:05 19.06 19.06 19.05 19.06 10.9K
13:06 19.08 19.08 19.07 19.08 20.7K
13:07 19.07 19.10 19.07 19.10 26.5K
13:08 19.09 19.09 19.08 19.09 22.7K
13:09 19.09 19.10 19.09 19.10 12.9K
13:10 19.11 19.11 19.09 19.10 15.1K
13:11 19.11 19.11 19.10 19.10 3.3K
13:12 19.09 19.09 19.08 19.08 4.1K
13:13 19.09 19.10 19.09 19.10 1.3K
13:14 19.10 19.11 19.09 19.09 8.6K
13:15 19.09 19.11 19.09 19.10 3.1K
13:16 19.11 19.11 19.10 19.10 2.6K
13:17 19.10 19.10 19.10 19.10 4.2K
13:18 19.09 19.09 19.09 19.09 0.7K
13:19 19.09 19.10 19.09 19.10 13.0K
13:20 19.11 19.15 19.11 19.15 30.1K
13:21 19.16 19.16 19.15 19.16 15.3K
13:22 19.14 19.16 19.14 19.15 3.3K
13:23 19.15 19.15 19.15 19.15 3.6K
13:24 19.14 19.14 19.13 19.13 3.0K
13:25 19.14 19.15 19.14 19.15 4.2K
13:26 19.14 19.14 19.13 19.14 12.0K
13:27 19.13 19.14 19.13 19.14 2.4K
13:28 19.15 19.15 19.15 19.15 21.5K
13:29 19.15 19.15 19.15 19.15 18.0K
13:30 19.15 19.15 19.15 19.15 0.4K
13:31 19.14 19.14 19.14 19.14 3.6K
13:33 19.15 19.15 19.15 19.15 0.9K
13:34 19.15 19.15 19.13 19.13 14.7K
13:35 19.14 19.15 19.14 19.14 7.5K
13:36 19.15 19.15 19.13 19.13 20.3K
13:37 19.13 19.15 19.12 19.15 10.1K
13:38 19.14 19.15 19.13 19.15 7.6K
13:39 19.16 19.16 19.15 19.15 3.2K
13:40 19.14 19.15 19.14 19.15 4.3K
13:41 19.16 19.16 19.16 19.16 0.4K
13:42 19.16 19.17 19.16 19.16 4.8K
13:43 19.15 19.15 19.15 19.15 0.7K
13:44 19.15 19.16 19.15 19.16 0.7K
13:45 19.15 19.15 19.14 19.14 10.1K
13:46 19.15 19.15 19.15 19.14 1.5K
13:47 19.15 19.16 19.15 19.15 6.3K
13:48 19.15 19.15 19.15 19.15 1.2K
13:49 19.14 19.14 19.13 19.13 28.8K
13:50 19.14 19.14 19.14 19.14 2.3K
13:51 19.14 19.14 19.14 19.14 2.4K
13:52 19.15 19.15 19.12 19.11 6.2K
13:53 19.12 19.14 19.12 19.13 7.7K
13:54 19.13 19.13 19.13 19.13 2.2K
13:55 19.14 19.14 19.13 19.13 8.0K
13:56 19.14 19.14 19.14 19.14 0.9K
13:57 19.13 19.14 19.13 19.13 5.6K
13:58 19.14 19.15 19.14 19.15 0.8K
13:59 19.14 19.14 19.14 19.14 10.8K
14:00 19.14 19.15 19.14 19.15 3.2K
14:01 19.14 19.15 19.14 19.15 32.8K
14:02 19.15 19.17 19.15 19.17 17.3K
14:03 19.18 19.18 19.17 19.17 7.5K
14:04 19.17 19.18 19.17 19.18 1.5K
14:05 19.18 19.18 19.18 19.18 4.1K
14:06 19.18 19.18 19.18 19.18 4.2K
14:07 19.18 19.19 19.18 19.19 4.1K
14:08 19.19 19.19 19.19 19.18 4.2K
14:09 19.17 19.18 19.16 19.17 6.6K
14:10 19.15 19.16 19.15 19.16 1.4K
14:11 19.16 19.16 19.15 19.16 7.8K
14:12 19.16 19.16 19.15 19.15 6.4K
14:14 19.14 19.14 19.14 19.14 1.1K
14:15 19.13 19.14 19.13 19.14 3.8K
14:16 19.14 19.14 19.13 19.13 2.7K
14:17 19.14 19.15 19.14 19.15 2.4K
14:18 19.14 19.14 19.13 19.14 3.4K
14:19 19.14 19.14 19.13 19.14 3.7K
14:20 19.14 19.15 19.14 19.15 1.2K
14:21 19.14 19.14 19.13 19.13 7.1K
14:22 19.13 19.13 19.12 19.11 17.8K
14:23 19.12 19.14 19.12 19.14 3.5K
14:24 19.15 19.17 19.15 19.17 5.1K
14:25 19.17 19.18 19.17 19.18 7.2K
14:26 19.18 19.18 19.18 19.18 7.4K
14:27 19.19 19.20 19.19 19.20 2.3K
14:28 19.20 19.20 19.19 19.20 6.6K
14:29 19.19 19.20 19.19 19.19 2.6K
14:30 19.20 19.20 19.19 19.18 19.7K
14:31 19.18 19.18 19.17 19.18 8.7K
14:32 19.19 19.19 19.19 19.18 2.0K
14:33 19.18 19.18 19.18 19.18 0.9K
14:34 19.18 19.18 19.18 19.18 3.0K
14:35 19.18 19.18 19.18 19.18 2.0K
14:36 19.18 19.18 19.18 19.18 2.8K
14:37 19.17 19.17 19.16 19.16 15.0K
14:38 19.17 19.18 19.17 19.18 8.9K
14:39 19.18 19.18 19.17 19.17 44.0K
14:40 19.17 19.17 19.17 19.17 12.1K
14:41 19.17 19.17 19.16 19.16 21.4K
14:42 19.15 19.16 19.15 19.16 11.6K
14:43 19.14 19.15 19.14 19.15 1.4K
14:44 19.15 19.17 19.15 19.17 4.1K
14:45 19.18 19.18 19.18 19.18 2.8K
14:46 19.19 19.19 19.19 19.19 1.8K
14:47 19.19 19.20 19.19 19.20 0.5K
14:48 19.19 19.19 19.19 19.19 0.4K
14:49 19.18 19.18 19.17 19.17 5.3K
14:50 19.18 19.18 19.18 19.18 0.6K
14:51 19.18 19.18 19.17 19.17 3.8K
14:52 19.18 19.18 19.18 19.18 14.4K
14:54 19.18 19.18 19.18 19.18 3.7K
14:56 19.17 19.17 19.15 19.16 19.5K
14:57 19.16 19.16 19.16 19.16 2.7K
14:58 19.16 19.16 19.15 19.15 0.6K
14:59 19.16 19.16 19.16 19.16 4.2K
15:01 19.16 19.16 19.15 19.15 8.0K
15:02 19.16 19.16 19.16 19.16 0.3K
15:03 19.16 19.16 19.15 19.15 11.1K
15:04 19.14 19.15 19.14 19.15 5.4K
15:05 19.17 19.18 19.17 19.18 1.2K
15:06 19.18 19.18 19.18 19.18 1.1K
15:08 19.18 19.18 19.17 19.17 21.1K
15:09 19.17 19.17 19.17 19.17 4.6K
15:10 19.18 19.19 19.18 19.19 2.7K
15:11 19.20 19.20 19.19 19.19 0.9K
15:12 19.20 19.20 19.19 19.19 0.9K
15:13 19.19 19.20 19.19 19.20 6.9K
15:14 19.19 19.19 19.19 19.19 13.7K
15:15 19.19 19.20 19.19 19.19 6.2K
15:16 19.19 19.19 19.18 19.18 5.8K
15:17 19.18 19.18 19.18 19.18 10.8K
15:18 19.19 19.20 19.19 19.20 1.5K
15:19 19.20 19.20 19.20 19.20 18.0K
15:20 19.20 19.20 19.19 19.20 2.3K
15:21 19.20 19.20 19.20 19.20 5.1K
15:24 19.19 19.20 19.19 19.20 20.8K
15:25 19.18 19.20 19.18 19.20 37.1K
15:26 19.20 19.20 19.20 19.20 18.0K
15:27 19.21 19.21 19.19 19.20 11.5K
15:28 19.20 19.20 19.20 19.20 1.7K
15:29 19.21 19.21 19.21 19.21 21.5K
15:30 19.21 19.22 19.21 19.21 26.6K
15:31 19.21 19.22 19.21 19.22 14.9K
15:32 19.21 19.21 19.21 19.21 1.4K
15:33 19.21 19.21 19.21 19.20 1.4K
15:34 19.21 19.21 19.21 19.21 5.7K
15:35 19.20 19.21 19.20 19.20 4.1K
15:36 19.21 19.21 19.21 19.20 8.6K
15:37 19.19 19.19 19.19 19.19 1.9K
15:38 19.19 19.20 19.19 19.20 2.5K
15:39 19.19 19.19 19.19 19.18 28.1K
15:40 19.17 19.18 19.17 19.18 12.1K
15:41 19.18 19.18 19.17 19.17 11.9K
15:42 19.17 19.18 19.17 19.18 3.7K
15:43 19.18 19.20 19.18 19.20 3.0K
15:44 19.20 19.20 19.19 19.20 5.2K
15:45 19.21 19.22 19.21 19.22 6.2K
15:46 19.22 19.23 19.22 19.23 7.8K
15:47 19.23 19.23 19.22 19.22 5.4K
15:49 19.21 19.22 19.20 19.20 15.8K
15:50 19.21 19.21 19.21 19.20 11.4K
15:51 19.20 19.22 19.20 19.21 15.1K
15:52 19.21 19.21 19.19 19.20 7.3K
15:53 19.19 19.20 19.19 19.20 15.9K
15:54 19.20 19.21 19.19 19.21 15.0K
15:55 19.21 19.21 19.21 19.20 67.8K
15:56 19.21 19.21 19.19 19.19 5.6K
15:57 19.20 19.20 19.19 19.18 14.0K
15:58 19.20 19.21 19.20 19.21 94.5K
15:59 19.20 19.20 19.17 19.19 404.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음