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 19.60 19.61 19.59 19.59 830.1K
09:31 19.59 19.60 19.58 19.58 25.5K
09:32 19.59 19.61 19.58 19.61 30.5K
09:33 19.61 19.64 19.61 19.64 52.9K
09:34 19.64 19.65 19.62 19.63 38.9K
09:35 19.63 19.64 19.61 19.62 71.6K
09:36 19.63 19.64 19.61 19.63 48.4K
09:37 19.62 19.62 19.58 19.59 38.3K
09:38 19.58 19.58 19.55 19.56 26.4K
09:39 19.56 19.61 19.56 19.60 46.3K
09:40 19.62 19.64 19.61 19.64 23.4K
09:41 19.65 19.66 19.64 19.64 42.8K
09:42 19.66 19.66 19.63 19.66 45.9K
09:43 19.66 19.69 19.66 19.67 44.5K
09:44 19.68 19.69 19.65 19.65 62.8K
09:45 19.64 19.67 19.63 19.67 140.5K
09:46 19.67 19.69 19.66 19.69 160.9K
09:47 19.69 19.71 19.69 19.70 39.8K
09:48 19.71 19.71 19.70 19.71 29.1K
09:49 19.70 19.70 19.68 19.69 317.0K
09:50 19.69 19.69 19.63 19.64 60.1K
09:51 19.64 19.65 19.64 19.64 10.0K
09:52 19.62 19.64 19.59 19.64 80.9K
09:53 19.65 19.65 19.62 19.64 23.2K
09:54 19.64 19.64 19.62 19.61 31.3K
09:55 19.61 19.63 19.58 19.62 25.8K
09:56 19.61 19.61 19.58 19.58 16.5K
09:57 19.59 19.61 19.59 19.61 37.8K
09:58 19.61 19.61 19.57 19.58 13.4K
09:59 19.57 19.57 19.55 19.57 12.3K
10:00 19.57 19.58 19.53 19.53 89.6K
10:01 19.54 19.57 19.54 19.57 23.3K
10:02 19.57 19.57 19.53 19.55 18.3K
10:03 19.55 19.55 19.53 19.55 20.2K
10:04 19.56 19.56 19.54 19.55 21.3K
10:05 19.55 19.58 19.55 19.57 52.8K
10:06 19.58 19.60 19.58 19.60 40.2K
10:07 19.61 19.61 19.60 19.61 13.8K
10:08 19.61 19.62 19.60 19.62 19.1K
10:09 19.64 19.64 19.62 19.61 13.9K
10:10 19.61 19.63 19.60 19.62 38.5K
10:11 19.61 19.63 19.60 19.61 17.3K
10:12 19.60 19.61 19.59 19.60 21.4K
10:13 19.60 19.63 19.60 19.63 26.9K
10:14 19.62 19.64 19.62 19.64 29.9K
10:15 19.64 19.65 19.63 19.63 16.4K
10:16 19.63 19.63 19.61 19.61 15.1K
10:17 19.61 19.62 19.59 19.59 41.1K
10:18 19.60 19.60 19.58 19.59 13.1K
10:19 19.59 19.59 19.58 19.59 12.8K
10:20 19.59 19.63 19.59 19.63 30.2K
10:21 19.62 19.62 19.59 19.59 23.2K
10:22 19.60 19.60 19.59 19.60 16.7K
10:23 19.60 19.61 19.60 19.61 8.2K
10:24 19.61 19.63 19.59 19.59 15.1K
10:25 19.60 19.61 19.59 19.60 25.6K
10:26 19.60 19.60 19.58 19.58 32.4K
10:27 19.58 19.59 19.58 19.58 6.8K
10:28 19.58 19.59 19.57 19.58 21.5K
10:29 19.59 19.59 19.56 19.57 20.1K
10:30 19.56 19.59 19.56 19.59 12.4K
10:31 19.59 19.60 19.59 19.59 22.0K
10:32 19.58 19.58 19.55 19.56 23.3K
10:33 19.56 19.56 19.54 19.54 79.7K
10:34 19.54 19.57 19.54 19.56 20.5K
10:35 19.54 19.57 19.53 19.57 30.7K
10:36 19.57 19.59 19.57 19.58 70.8K
10:37 19.58 19.58 19.57 19.58 7.0K
10:38 19.58 19.58 19.55 19.56 16.0K
10:39 19.56 19.57 19.56 19.57 19.0K
10:40 19.58 19.58 19.57 19.57 18.3K
10:41 19.57 19.58 19.57 19.58 4.5K
10:42 19.58 19.60 19.58 19.59 22.3K
10:43 19.59 19.59 19.59 19.59 4.1K
10:44 19.58 19.60 19.58 19.60 15.7K
10:45 19.61 19.63 19.61 19.62 37.4K
10:46 19.63 19.63 19.60 19.60 9.8K
10:47 19.61 19.63 19.61 19.62 10.8K
10:48 19.62 19.63 19.62 19.63 14.2K
10:49 19.63 19.64 19.62 19.63 6.7K
10:50 19.63 19.64 19.62 19.62 17.3K
10:51 19.62 19.63 19.62 19.63 3.9K
10:52 19.63 19.63 19.62 19.61 13.6K
10:53 19.62 19.63 19.62 19.63 7.0K
10:54 19.62 19.63 19.59 19.60 7.5K
10:55 19.59 19.61 19.59 19.61 4.9K
10:56 19.60 19.61 19.60 19.61 4.7K
10:57 19.60 19.61 19.59 19.60 98.2K
10:58 19.59 19.59 19.57 19.58 102.6K
10:59 19.58 19.58 19.57 19.57 55.5K
11:00 19.57 19.57 19.55 19.55 101.5K
11:01 19.54 19.55 19.54 19.54 79.5K
11:02 19.54 19.55 19.52 19.53 47.0K
11:03 19.53 19.53 19.51 19.51 69.4K
11:04 19.52 19.54 19.52 19.54 33.2K
11:05 19.53 19.54 19.53 19.53 10.9K
11:06 19.52 19.54 19.52 19.53 27.9K
11:07 19.52 19.55 19.52 19.54 10.8K
11:08 19.54 19.56 19.53 19.53 14.6K
11:09 19.53 19.53 19.53 19.52 10.4K
11:10 19.52 19.52 19.51 19.52 30.3K
11:11 19.52 19.54 19.52 19.54 3.7K
11:12 19.54 19.54 19.54 19.54 20.6K
11:13 19.54 19.54 19.53 19.54 6.2K
11:14 19.54 19.54 19.54 19.54 10.1K
11:15 19.54 19.54 19.53 19.54 11.3K
11:16 19.54 19.54 19.53 19.53 5.2K
11:17 19.52 19.53 19.52 19.52 14.4K
11:18 19.54 19.54 19.53 19.52 15.3K
11:19 19.51 19.51 19.50 19.50 60.1K
11:20 19.50 19.50 19.49 19.49 5.6K
11:21 19.50 19.50 19.48 19.48 5.4K
11:22 19.49 19.49 19.47 19.48 26.2K
11:23 19.48 19.49 19.48 19.49 24.2K
11:24 19.49 19.51 19.49 19.50 23.2K
11:25 19.49 19.49 19.48 19.49 13.2K
11:26 19.49 19.49 19.48 19.49 17.8K
11:27 19.48 19.48 19.48 19.48 2.0K
11:28 19.47 19.49 19.47 19.49 25.0K
11:29 19.49 19.49 19.47 19.47 2.5K
11:30 19.47 19.49 19.47 19.49 37.9K
11:31 19.50 19.50 19.49 19.49 26.9K
11:32 19.49 19.49 19.47 19.48 31.7K
11:33 19.48 19.48 19.44 19.46 29.7K
11:34 19.49 19.49 19.47 19.47 7.4K
11:35 19.48 19.49 19.46 19.46 12.7K
11:36 19.46 19.47 19.46 19.47 22.5K
11:37 19.47 19.50 19.47 19.50 15.7K
11:38 19.50 19.50 19.49 19.49 11.6K
11:39 19.49 19.50 19.49 19.50 7.6K
11:40 19.50 19.50 19.50 19.50 4.0K
11:41 19.50 19.51 19.49 19.50 37.7K
11:42 19.50 19.52 19.50 19.52 20.9K
11:43 19.52 19.52 19.50 19.50 25.7K
11:44 19.50 19.50 19.48 19.49 27.9K
11:45 19.49 19.50 19.48 19.50 20.6K
11:46 19.51 19.53 19.51 19.53 31.9K
11:47 19.53 19.53 19.53 19.52 6.1K
11:48 19.51 19.52 19.51 19.52 5.6K
11:49 19.52 19.54 19.52 19.54 8.8K
11:50 19.53 19.53 19.51 19.52 11.4K
11:51 19.53 19.53 19.51 19.52 10.9K
11:52 19.52 19.54 19.52 19.53 19.0K
11:53 19.53 19.53 19.51 19.52 5.0K
11:54 19.51 19.52 19.49 19.49 4.8K
11:55 19.48 19.50 19.48 19.48 54.4K
11:56 19.48 19.48 19.46 19.46 11.6K
11:57 19.46 19.46 19.46 19.46 11.0K
11:58 19.46 19.46 19.44 19.45 26.3K
11:59 19.45 19.46 19.45 19.45 6.6K
12:00 19.45 19.46 19.45 19.46 6.1K
12:01 19.46 19.46 19.46 19.45 15.0K
12:02 19.45 19.45 19.45 19.45 17.9K
12:03 19.45 19.47 19.45 19.47 16.9K
12:04 19.48 19.50 19.46 19.46 5.3K
12:05 19.47 19.48 19.47 19.48 3.9K
12:06 19.49 19.50 19.49 19.50 13.4K
12:07 19.50 19.50 19.49 19.50 2.4K
12:08 19.50 19.51 19.50 19.51 4.2K
12:09 19.51 19.52 19.51 19.52 3.3K
12:10 19.52 19.53 19.52 19.53 6.3K
12:11 19.54 19.55 19.54 19.55 9.5K
12:12 19.54 19.55 19.54 19.54 6.1K
12:13 19.54 19.54 19.54 19.54 11.4K
12:14 19.54 19.54 19.54 19.54 1.8K
12:15 19.54 19.56 19.54 19.56 10.6K
12:16 19.56 19.57 19.56 19.57 5.7K
12:17 19.56 19.56 19.55 19.55 25.5K
12:18 19.55 19.57 19.55 19.57 10.8K
12:19 19.56 19.57 19.56 19.57 27.1K
12:20 19.58 19.58 19.57 19.57 7.3K
12:21 19.57 19.57 19.57 19.57 4.0K
12:22 19.56 19.57 19.56 19.57 5.1K
12:23 19.57 19.57 19.57 19.57 0.3K
12:24 19.57 19.57 19.57 19.57 1.1K
12:25 19.57 19.57 19.56 19.56 18.3K
12:26 19.56 19.57 19.56 19.57 10.3K
12:27 19.57 19.57 19.55 19.55 7.2K
12:28 19.56 19.56 19.56 19.56 1.6K
12:29 19.55 19.55 19.55 19.55 12.4K
12:30 19.54 19.54 19.54 19.54 4.7K
12:31 19.54 19.54 19.54 19.54 6.5K
12:32 19.54 19.54 19.53 19.52 9.8K
12:33 19.53 19.53 19.53 19.53 3.0K
12:34 19.53 19.53 19.53 19.53 0.8K
12:35 19.52 19.53 19.52 19.53 10.6K
12:36 19.54 19.54 19.54 19.54 2.3K
12:37 19.53 19.53 19.53 19.52 16.5K
12:38 19.52 19.52 19.47 19.47 32.3K
12:39 19.47 19.47 19.47 19.47 32.0K
12:40 19.47 19.51 19.47 19.50 32.9K
12:41 19.50 19.52 19.50 19.52 5.8K
12:42 19.53 19.53 19.53 19.53 2.8K
12:43 19.54 19.55 19.54 19.55 10.5K
12:44 19.56 19.59 19.56 19.59 50.7K
12:45 19.59 19.60 19.58 19.58 17.9K
12:46 19.58 19.58 19.56 19.56 8.1K
12:47 19.57 19.57 19.56 19.56 15.3K
12:48 19.56 19.57 19.55 19.55 7.3K
12:49 19.55 19.56 19.54 19.56 40.7K
12:50 19.56 19.56 19.55 19.55 3.5K
12:51 19.55 19.56 19.55 19.55 25.2K
12:52 19.54 19.56 19.54 19.54 11.6K
12:53 19.55 19.56 19.54 19.56 4.5K
12:54 19.56 19.56 19.55 19.56 18.0K
12:55 19.56 19.56 19.55 19.55 4.8K
12:56 19.55 19.56 19.55 19.55 8.9K
12:57 19.55 19.55 19.53 19.53 5.6K
12:58 19.54 19.54 19.53 19.52 16.2K
12:59 19.53 19.54 19.53 19.53 3.5K
13:00 19.53 19.54 19.53 19.54 5.0K
13:01 19.53 19.53 19.52 19.53 9.2K
13:02 19.53 19.53 19.51 19.52 19.9K
13:03 19.52 19.52 19.51 19.51 6.9K
13:04 19.51 19.52 19.50 19.50 11.3K
13:05 19.50 19.51 19.49 19.49 10.7K
13:06 19.48 19.48 19.47 19.48 14.0K
13:07 19.48 19.48 19.48 19.48 5.6K
13:08 19.50 19.52 19.50 19.52 20.6K
13:09 19.53 19.55 19.53 19.55 36.1K
13:10 19.55 19.55 19.55 19.55 11.8K
13:11 19.56 19.56 19.55 19.55 6.0K
13:12 19.54 19.57 19.52 19.57 102.9K
13:13 19.58 19.59 19.58 19.59 21.4K
13:14 19.57 19.59 19.57 19.59 15.1K
13:15 19.58 19.61 19.58 19.60 43.1K
13:16 19.60 19.60 19.59 19.60 57.9K
13:17 19.60 19.60 19.59 19.59 18.4K
13:18 19.59 19.60 19.58 19.60 22.8K
13:19 19.60 19.60 19.59 19.60 12.0K
13:20 19.59 19.60 19.59 19.60 33.9K
13:21 19.60 19.60 19.59 19.59 12.0K
13:22 19.58 19.59 19.58 19.59 11.6K
13:23 19.59 19.59 19.57 19.57 20.5K
13:24 19.58 19.59 19.58 19.59 9.4K
13:25 19.59 19.59 19.58 19.58 2.3K
13:26 19.57 19.57 19.57 19.57 3.3K
13:27 19.57 19.59 19.57 19.58 25.5K
13:28 19.58 19.58 19.58 19.58 16.5K
13:29 19.60 19.61 19.60 19.61 4.0K
13:30 19.61 19.62 19.60 19.62 51.7K
13:31 19.63 19.63 19.62 19.63 18.6K
13:32 19.64 19.65 19.64 19.65 15.8K
13:33 19.66 19.66 19.64 19.66 29.5K
13:34 19.65 19.65 19.64 19.65 46.5K
13:35 19.65 19.66 19.65 19.66 8.0K
13:36 19.66 19.67 19.66 19.67 31.8K
13:37 19.67 19.67 19.65 19.65 27.3K
13:38 19.66 19.66 19.65 19.65 31.1K
13:39 19.65 19.67 19.65 19.66 23.6K
13:40 19.67 19.67 19.66 19.66 22.6K
13:41 19.65 19.68 19.65 19.68 67.1K
13:42 19.68 19.68 19.67 19.68 10.0K
13:43 19.68 19.68 19.66 19.67 14.5K
13:44 19.68 19.68 19.66 19.66 10.8K
13:45 19.66 19.68 19.66 19.68 31.1K
13:46 19.67 19.67 19.65 19.65 37.1K
13:47 19.64 19.64 19.63 19.64 64.4K
13:48 19.64 19.64 19.62 19.62 36.2K
13:49 19.61 19.63 19.61 19.62 4.3K
13:50 19.61 19.61 19.61 19.61 34.2K
13:51 19.61 19.63 19.61 19.63 9.8K
13:52 19.62 19.63 19.62 19.63 15.5K
13:53 19.62 19.63 19.62 19.63 5.9K
13:54 19.63 19.63 19.63 19.63 2.0K
13:55 19.62 19.62 19.62 19.62 4.6K
13:56 19.62 19.62 19.62 19.61 2.6K
13:57 19.60 19.61 19.60 19.61 9.1K
13:58 19.62 19.62 19.62 19.62 3.4K
13:59 19.61 19.61 19.61 19.61 3.4K
14:00 19.60 19.61 19.60 19.61 14.2K
14:01 19.61 19.61 19.60 19.60 27.6K
14:02 19.61 19.61 19.61 19.61 9.2K
14:03 19.62 19.62 19.60 19.60 20.8K
14:04 19.61 19.63 19.61 19.61 13.6K
14:05 19.60 19.61 19.60 19.61 6.4K
14:06 19.62 19.62 19.62 19.62 39.0K
14:07 19.63 19.65 19.63 19.65 4.4K
14:08 19.65 19.66 19.65 19.66 12.4K
14:09 19.66 19.67 19.66 19.67 13.0K
14:10 19.66 19.67 19.66 19.67 39.8K
14:11 19.68 19.68 19.68 19.68 21.7K
14:12 19.68 19.69 19.68 19.69 37.9K
14:13 19.69 19.69 19.69 19.68 74.5K
14:14 19.69 19.69 19.67 19.67 18.5K
14:15 19.67 19.68 19.67 19.68 8.3K
14:16 19.67 19.68 19.66 19.68 3.4K
14:17 19.68 19.68 19.66 19.67 24.7K
14:18 19.67 19.67 19.66 19.66 3.1K
14:19 19.66 19.66 19.66 19.66 6.9K
14:20 19.66 19.66 19.65 19.65 15.7K
14:21 19.65 19.65 19.64 19.64 3.0K
14:22 19.63 19.63 19.63 19.63 4.6K
14:23 19.61 19.61 19.60 19.60 5.4K
14:24 19.60 19.60 19.59 19.60 7.9K
14:25 19.60 19.60 19.59 19.60 26.7K
14:26 19.61 19.62 19.61 19.62 20.0K
14:27 19.62 19.62 19.62 19.61 7.2K
14:28 19.61 19.61 19.61 19.61 2.2K
14:29 19.60 19.61 19.60 19.60 7.6K
14:30 19.60 19.60 19.59 19.60 16.8K
14:31 19.60 19.61 19.60 19.61 17.7K
14:32 19.61 19.61 19.61 19.61 9.5K
14:33 19.59 19.60 19.58 19.59 33.5K
14:34 19.59 19.60 19.59 19.59 22.1K
14:35 19.59 19.59 19.58 19.58 11.3K
14:36 19.59 19.60 19.58 19.58 7.3K
14:37 19.60 19.60 19.60 19.60 2.8K
14:38 19.60 19.61 19.59 19.61 5.7K
14:39 19.62 19.62 19.62 19.62 13.6K
14:40 19.62 19.63 19.62 19.62 10.6K
14:41 19.61 19.61 19.61 19.61 6.3K
14:42 19.61 19.61 19.60 19.60 9.3K
14:43 19.60 19.61 19.59 19.59 39.0K
14:44 19.59 19.60 19.59 19.60 4.7K
14:45 19.60 19.60 19.59 19.59 16.3K
14:46 19.60 19.60 19.58 19.59 21.8K
14:47 19.57 19.59 19.57 19.59 14.5K
14:48 19.60 19.60 19.60 19.60 11.0K
14:49 19.61 19.61 19.61 19.61 16.3K
14:50 19.61 19.62 19.61 19.62 7.4K
14:51 19.62 19.62 19.62 19.61 17.3K
14:52 19.61 19.61 19.60 19.62 25.2K
14:53 19.62 19.66 19.62 19.66 13.0K
14:54 19.66 19.66 19.66 19.66 23.9K
14:55 19.65 19.66 19.64 19.66 12.0K
14:56 19.66 19.66 19.66 19.66 11.6K
14:57 19.66 19.68 19.66 19.68 11.0K
14:58 19.68 19.68 19.68 19.68 36.7K
14:59 19.69 19.69 19.69 19.68 13.1K
15:00 19.67 19.69 19.67 19.69 57.0K
15:01 19.70 19.70 19.69 19.70 23.1K
15:02 19.70 19.71 19.70 19.70 71.1K
15:03 19.70 19.72 19.70 19.72 38.0K
15:04 19.72 19.74 19.72 19.73 63.5K
15:05 19.74 19.76 19.74 19.75 34.9K
15:06 19.76 19.77 19.74 19.75 73.2K
15:07 19.75 19.76 19.74 19.76 12.5K
15:08 19.76 19.77 19.75 19.75 10.4K
15:09 19.76 19.76 19.74 19.75 15.3K
15:10 19.74 19.74 19.71 19.74 226.3K
15:11 19.74 19.74 19.73 19.74 9.5K
15:12 19.75 19.75 19.72 19.73 35.5K
15:13 19.74 19.77 19.74 19.77 31.8K
15:14 19.77 19.80 19.77 19.79 105.8K
15:15 19.80 19.82 19.79 19.80 129.3K
15:16 19.79 19.82 19.79 19.82 47.7K
15:17 19.82 19.84 19.82 19.84 83.2K
15:18 19.84 19.85 19.83 19.83 69.7K
15:19 19.82 19.83 19.81 19.82 37.8K
15:20 19.83 19.85 19.82 19.85 10.0K
15:21 19.85 19.88 19.85 19.87 202.5K
15:22 19.87 19.89 19.87 19.89 101.3K
15:23 19.88 19.89 19.85 19.86 72.5K
15:24 19.86 19.88 19.86 19.88 60.7K
15:25 19.89 19.89 19.86 19.86 129.8K
15:26 19.85 19.86 19.83 19.85 180.3K
15:27 19.86 19.86 19.85 19.85 201.5K
15:28 19.84 19.85 19.82 19.83 51.3K
15:29 19.84 19.86 19.83 19.86 37.9K
15:30 19.85 19.87 19.85 19.87 34.1K
15:31 19.87 19.88 19.87 19.88 40.7K
15:32 19.88 19.88 19.87 19.87 23.2K
15:33 19.87 19.87 19.79 19.80 112.0K
15:34 19.79 19.80 19.78 19.78 47.1K
15:35 19.78 19.82 19.78 19.82 53.4K
15:36 19.81 19.83 19.81 19.83 16.9K
15:37 19.83 19.84 19.81 19.82 23.3K
15:38 19.81 19.83 19.80 19.82 68.8K
15:39 19.83 19.83 19.81 19.82 27.2K
15:40 19.82 19.82 19.81 19.82 128.4K
15:41 19.82 19.83 19.82 19.83 33.2K
15:42 19.83 19.85 19.83 19.85 41.6K
15:43 19.84 19.85 19.84 19.85 22.5K
15:44 19.85 19.85 19.84 19.84 47.1K
15:45 19.85 19.86 19.84 19.85 28.2K
15:46 19.84 19.85 19.82 19.83 33.2K
15:47 19.83 19.84 19.82 19.84 18.4K
15:48 19.84 19.84 19.82 19.82 22.2K
15:49 19.81 19.83 19.80 19.83 28.2K
15:50 19.81 19.82 19.81 19.82 261.9K
15:51 19.82 19.82 19.81 19.81 28.7K
15:52 19.81 19.81 19.80 19.80 30.4K
15:53 19.81 19.81 19.79 19.80 25.3K
15:54 19.80 19.81 19.80 19.81 45.2K
15:55 19.80 19.80 19.78 19.78 74.0K
15:56 19.79 19.79 19.78 19.78 41.6K
15:57 19.77 19.77 19.75 19.77 62.5K
15:58 19.77 19.77 19.76 19.77 172.5K
15:59 19.78 19.84 19.78 19.79 615.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음