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 20.27 20.27 20.23 20.23 1,146.3K
09:31 20.22 20.22 20.21 20.20 86.6K
09:32 20.19 20.22 20.19 20.21 29.0K
09:33 20.20 20.20 20.17 20.18 33.6K
09:34 20.18 20.20 20.17 20.18 50.3K
09:35 20.18 20.21 20.18 20.21 251.4K
09:36 20.22 20.27 20.22 20.28 135.5K
09:37 20.28 20.30 20.26 20.30 48.2K
09:38 20.30 20.35 20.30 20.35 54.0K
09:39 20.35 20.35 20.31 20.33 32.8K
09:40 20.33 20.34 20.31 20.33 54.0K
09:41 20.33 20.34 20.31 20.31 32.0K
09:42 20.32 20.36 20.32 20.36 42.0K
09:43 20.35 20.37 20.35 20.37 55.8K
09:44 20.36 20.36 20.35 20.36 34.8K
09:45 20.35 20.39 20.35 20.36 67.0K
09:46 20.36 20.36 20.33 20.33 61.4K
09:47 20.34 20.34 20.32 20.32 18.3K
09:48 20.32 20.34 20.32 20.32 7.1K
09:49 20.31 20.35 20.31 20.34 52.2K
09:50 20.34 20.37 20.34 20.36 39.4K
09:51 20.39 20.40 20.38 20.39 62.5K
09:52 20.39 20.41 20.38 20.41 40.1K
09:53 20.41 20.42 20.41 20.42 97.3K
09:54 20.42 20.43 20.40 20.41 147.9K
09:55 20.42 20.45 20.41 20.41 40.7K
09:56 20.42 20.44 20.41 20.44 13.3K
09:57 20.44 20.44 20.41 20.43 114.2K
09:58 20.44 20.45 20.42 20.45 79.8K
09:59 20.45 20.46 20.44 20.44 26.7K
10:00 20.44 20.46 20.44 20.43 56.3K
10:01 20.44 20.48 20.44 20.48 35.2K
10:02 20.49 20.49 20.47 20.48 72.4K
10:03 20.50 20.51 20.50 20.51 112.6K
10:04 20.51 20.52 20.48 20.49 42.4K
10:05 20.48 20.48 20.45 20.47 45.3K
10:06 20.46 20.46 20.44 20.45 31.0K
10:07 20.44 20.46 20.43 20.45 30.1K
10:08 20.44 20.44 20.38 20.40 87.6K
10:09 20.40 20.40 20.37 20.39 54.0K
10:10 20.39 20.42 20.38 20.42 49.2K
10:11 20.42 20.45 20.42 20.44 41.3K
10:12 20.44 20.44 20.41 20.42 42.5K
10:13 20.41 20.42 20.41 20.42 18.7K
10:14 20.42 20.43 20.40 20.40 30.9K
10:15 20.41 20.43 20.40 20.42 22.9K
10:16 20.41 20.42 20.39 20.40 41.0K
10:17 20.40 20.42 20.40 20.41 57.2K
10:18 20.41 20.41 20.37 20.38 34.9K
10:19 20.37 20.37 20.37 20.36 61.3K
10:20 20.36 20.36 20.33 20.35 117.8K
10:21 20.34 20.34 20.31 20.31 57.4K
10:22 20.31 20.35 20.30 20.35 169.4K
10:23 20.34 20.40 20.34 20.40 105.9K
10:24 20.39 20.41 20.39 20.41 22.7K
10:25 20.41 20.45 20.41 20.42 51.3K
10:26 20.43 20.44 20.43 20.43 24.1K
10:27 20.42 20.43 20.38 20.38 128.8K
10:28 20.38 20.39 20.37 20.39 49.6K
10:29 20.38 20.39 20.38 20.38 66.2K
10:30 20.39 20.39 20.37 20.38 100.9K
10:31 20.38 20.39 20.37 20.39 10.3K
10:32 20.39 20.43 20.39 20.42 38.6K
10:33 20.42 20.43 20.41 20.43 9.6K
10:34 20.43 20.46 20.43 20.45 90.2K
10:35 20.45 20.46 20.44 20.45 42.7K
10:36 20.44 20.45 20.44 20.45 45.8K
10:37 20.46 20.47 20.44 20.47 29.6K
10:38 20.47 20.49 20.47 20.48 16.7K
10:39 20.47 20.48 20.46 20.47 10.0K
10:40 20.46 20.46 20.45 20.45 41.1K
10:41 20.44 20.48 20.44 20.47 20.2K
10:42 20.47 20.47 20.41 20.43 83.9K
10:43 20.43 20.48 20.43 20.48 65.3K
10:44 20.47 20.50 20.47 20.47 57.5K
10:45 20.47 20.49 20.45 20.49 23.1K
10:46 20.50 20.50 20.46 20.46 20.2K
10:47 20.48 20.49 20.48 20.49 34.5K
10:48 20.48 20.48 20.46 20.47 18.3K
10:49 20.47 20.49 20.47 20.49 22.1K
10:50 20.50 20.50 20.49 20.50 45.2K
10:51 20.49 20.51 20.49 20.50 33.3K
10:52 20.51 20.52 20.51 20.52 16.5K
10:53 20.52 20.52 20.50 20.51 37.4K
10:54 20.52 20.52 20.51 20.51 16.3K
10:55 20.51 20.52 20.50 20.51 37.3K
10:56 20.51 20.51 20.47 20.48 42.1K
10:57 20.50 20.50 20.47 20.49 25.3K
10:58 20.49 20.50 20.48 20.50 16.2K
10:59 20.49 20.49 20.47 20.47 22.2K
11:00 20.49 20.49 20.46 20.45 48.3K
11:01 20.45 20.46 20.45 20.44 17.7K
11:02 20.44 20.46 20.42 20.46 9.6K
11:03 20.46 20.48 20.46 20.47 5.8K
11:04 20.47 20.47 20.45 20.45 41.0K
11:05 20.47 20.47 20.45 20.45 11.1K
11:06 20.47 20.47 20.46 20.47 26.5K
11:07 20.47 20.49 20.46 20.48 12.4K
11:08 20.46 20.46 20.45 20.45 7.0K
11:09 20.44 20.45 20.44 20.45 3.7K
11:10 20.44 20.44 20.42 20.44 14.9K
11:11 20.42 20.43 20.42 20.42 46.1K
11:12 20.42 20.44 20.42 20.43 34.6K
11:13 20.44 20.46 20.43 20.46 49.8K
11:14 20.46 20.49 20.46 20.49 25.2K
11:15 20.49 20.51 20.49 20.50 24.0K
11:16 20.52 20.53 20.51 20.51 28.8K
11:17 20.49 20.49 20.45 20.46 18.3K
11:18 20.47 20.49 20.47 20.48 14.3K
11:19 20.48 20.48 20.47 20.48 19.3K
11:20 20.46 20.50 20.46 20.50 18.8K
11:21 20.50 20.53 20.50 20.52 189.7K
11:22 20.52 20.54 20.49 20.50 110.1K
11:23 20.50 20.52 20.49 20.52 14.6K
11:24 20.52 20.53 20.50 20.53 16.5K
11:25 20.53 20.56 20.52 20.56 79.9K
11:26 20.56 20.56 20.50 20.55 160.1K
11:27 20.54 20.54 20.51 20.51 32.5K
11:28 20.52 20.53 20.52 20.52 12.2K
11:29 20.51 20.51 20.50 20.50 6.5K
11:30 20.51 20.52 20.51 20.52 14.2K
11:31 20.51 20.52 20.51 20.51 4.4K
11:32 20.52 20.52 20.50 20.50 11.1K
11:33 20.50 20.51 20.48 20.49 27.4K
11:34 20.49 20.49 20.46 20.47 34.8K
11:35 20.47 20.47 20.46 20.46 16.0K
11:36 20.46 20.47 20.46 20.46 15.5K
11:37 20.47 20.49 20.47 20.48 27.3K
11:38 20.48 20.49 20.47 20.48 12.4K
11:39 20.49 20.49 20.48 20.49 17.1K
11:40 20.49 20.51 20.49 20.51 12.5K
11:41 20.52 20.54 20.52 20.54 2.1K
11:42 20.55 20.59 20.55 20.59 119.5K
11:43 20.59 20.59 20.56 20.59 48.6K
11:44 20.58 20.58 20.56 20.58 34.4K
11:45 20.58 20.59 20.57 20.58 9.1K
11:46 20.59 20.59 20.59 20.59 23.7K
11:47 20.60 20.63 20.60 20.63 66.6K
11:48 20.63 20.65 20.62 20.64 15.5K
11:49 20.64 20.64 20.62 20.64 79.8K
11:50 20.64 20.65 20.63 20.64 38.2K
11:51 20.64 20.64 20.61 20.61 43.1K
11:52 20.60 20.62 20.59 20.62 59.5K
11:53 20.62 20.63 20.62 20.62 14.2K
11:54 20.61 20.64 20.61 20.63 32.0K
11:55 20.64 20.65 20.63 20.64 33.1K
11:56 20.63 20.64 20.63 20.64 8.4K
11:57 20.63 20.66 20.63 20.66 57.1K
11:58 20.66 20.66 20.65 20.65 39.4K
11:59 20.63 20.65 20.63 20.65 4.9K
12:00 20.64 20.66 20.64 20.66 27.8K
12:01 20.67 20.68 20.64 20.68 29.0K
12:02 20.65 20.67 20.65 20.65 120.5K
12:03 20.65 20.67 20.62 20.67 31.4K
12:04 20.67 20.67 20.64 20.64 14.4K
12:05 20.65 20.67 20.64 20.66 14.3K
12:06 20.66 20.66 20.65 20.65 14.1K
12:07 20.65 20.66 20.64 20.66 15.8K
12:08 20.67 20.67 20.64 20.64 13.8K
12:09 20.66 20.67 20.66 20.67 3.9K
12:10 20.69 20.73 20.69 20.73 69.0K
12:11 20.72 20.73 20.70 20.71 20.5K
12:12 20.70 20.70 20.67 20.67 40.4K
12:13 20.67 20.68 20.66 20.66 13.5K
12:14 20.67 20.67 20.66 20.67 14.7K
12:15 20.67 20.69 20.67 20.69 84.7K
12:16 20.67 20.70 20.67 20.69 24.6K
12:17 20.71 20.71 20.69 20.71 23.6K
12:18 20.71 20.73 20.71 20.72 18.0K
12:19 20.71 20.71 20.70 20.69 51.6K
12:20 20.70 20.70 20.68 20.68 9.7K
12:21 20.69 20.69 20.67 20.68 12.0K
12:22 20.67 20.70 20.67 20.70 43.4K
12:23 20.70 20.73 20.70 20.72 121.2K
12:24 20.72 20.73 20.72 20.72 15.7K
12:25 20.72 20.72 20.70 20.71 24.1K
12:26 20.70 20.71 20.70 20.71 23.5K
12:27 20.72 20.72 20.71 20.72 19.0K
12:28 20.73 20.73 20.72 20.73 11.7K
12:29 20.74 20.74 20.72 20.72 43.9K
12:30 20.73 20.73 20.72 20.72 18.7K
12:31 20.71 20.71 20.70 20.71 35.5K
12:32 20.71 20.71 20.70 20.70 4.8K
12:33 20.70 20.70 20.67 20.68 29.6K
12:34 20.68 20.69 20.67 20.68 22.0K
12:35 20.68 20.71 20.67 20.70 53.2K
12:36 20.69 20.70 20.68 20.69 21.8K
12:37 20.68 20.69 20.67 20.68 35.3K
12:38 20.69 20.70 20.69 20.70 22.4K
12:39 20.69 20.70 20.69 20.69 16.1K
12:40 20.69 20.70 20.68 20.70 16.0K
12:41 20.70 20.70 20.69 20.69 9.7K
12:42 20.70 20.70 20.69 20.69 8.9K
12:43 20.69 20.71 20.69 20.70 69.9K
12:44 20.70 20.72 20.70 20.72 17.0K
12:45 20.73 20.73 20.72 20.72 21.8K
12:46 20.73 20.75 20.72 20.75 24.1K
12:47 20.76 20.77 20.75 20.75 55.0K
12:48 20.72 20.76 20.72 20.76 7.9K
12:49 20.76 20.76 20.73 20.74 17.4K
12:50 20.74 20.75 20.74 20.75 22.2K
12:51 20.75 20.77 20.75 20.77 67.9K
12:52 20.76 20.77 20.76 20.77 27.2K
12:53 20.77 20.80 20.77 20.79 62.0K
12:54 20.78 20.78 20.75 20.75 75.8K
12:55 20.75 20.76 20.75 20.75 33.2K
12:56 20.76 20.76 20.76 20.75 7.7K
12:57 20.75 20.76 20.75 20.76 6.7K
12:58 20.75 20.75 20.72 20.73 17.1K
12:59 20.73 20.74 20.72 20.73 8.0K
13:00 20.75 20.77 20.75 20.77 10.5K
13:01 20.76 20.77 20.75 20.75 11.9K
13:02 20.76 20.76 20.76 20.76 33.6K
13:03 20.77 20.80 20.77 20.80 50.9K
13:04 20.80 20.81 20.77 20.78 30.1K
13:05 20.78 20.80 20.78 20.80 31.5K
13:06 20.79 20.79 20.78 20.78 88.6K
13:07 20.80 20.80 20.78 20.78 13.1K
13:08 20.78 20.79 20.77 20.77 42.3K
13:09 20.76 20.77 20.75 20.75 14.4K
13:10 20.74 20.74 20.72 20.73 13.6K
13:11 20.72 20.73 20.72 20.72 2.6K
13:12 20.72 20.74 20.72 20.73 58.1K
13:13 20.72 20.74 20.72 20.72 21.9K
13:14 20.73 20.75 20.73 20.75 25.5K
13:15 20.74 20.77 20.74 20.77 8.4K
13:16 20.77 20.79 20.76 20.76 24.1K
13:17 20.76 20.77 20.75 20.75 39.3K
13:18 20.75 20.75 20.75 20.75 6.2K
13:19 20.76 20.77 20.76 20.77 3.0K
13:20 20.77 20.77 20.77 20.77 11.1K
13:21 20.77 20.77 20.74 20.74 5.9K
13:22 20.74 20.76 20.74 20.76 5.5K
13:23 20.75 20.77 20.75 20.76 24.9K
13:24 20.77 20.77 20.77 20.77 2.0K
13:25 20.78 20.79 20.77 20.78 18.1K
13:26 20.78 20.81 20.78 20.80 18.1K
13:27 20.79 20.81 20.79 20.79 20.1K
13:28 20.80 20.81 20.79 20.80 9.4K
13:29 20.81 20.81 20.80 20.80 7.5K
13:30 20.80 20.83 20.80 20.81 23.0K
13:31 20.81 20.81 20.80 20.81 43.5K
13:32 20.81 20.82 20.80 20.81 19.6K
13:33 20.81 20.82 20.81 20.82 44.0K
13:34 20.82 20.83 20.81 20.82 38.6K
13:35 20.82 20.82 20.81 20.81 13.6K
13:36 20.82 20.82 20.81 20.82 11.7K
13:37 20.82 20.82 20.78 20.79 33.6K
13:38 20.78 20.79 20.78 20.79 32.7K
13:39 20.78 20.81 20.78 20.81 16.8K
13:40 20.80 20.80 20.79 20.79 44.4K
13:41 20.79 20.80 20.78 20.80 7.9K
13:42 20.79 20.79 20.76 20.76 9.2K
13:43 20.76 20.76 20.75 20.76 58.1K
13:44 20.76 20.76 20.74 20.74 20.5K
13:45 20.74 20.75 20.74 20.74 73.2K
13:46 20.73 20.73 20.71 20.71 45.0K
13:47 20.72 20.72 20.69 20.69 32.7K
13:48 20.69 20.70 20.69 20.70 67.4K
13:49 20.70 20.70 20.69 20.70 58.5K
13:50 20.69 20.70 20.68 20.70 23.8K
13:51 20.70 20.73 20.70 20.73 63.4K
13:52 20.73 20.74 20.70 20.70 18.6K
13:53 20.72 20.74 20.71 20.74 48.3K
13:54 20.74 20.75 20.74 20.74 12.0K
13:55 20.74 20.76 20.74 20.76 20.2K
13:56 20.76 20.76 20.76 20.76 35.2K
13:57 20.77 20.77 20.76 20.76 23.7K
13:58 20.75 20.76 20.73 20.73 48.0K
13:59 20.72 20.74 20.72 20.74 22.6K
14:00 20.74 20.75 20.74 20.75 32.1K
14:01 20.75 20.77 20.75 20.77 28.9K
14:02 20.77 20.77 20.76 20.76 17.7K
14:03 20.76 20.77 20.76 20.77 19.6K
14:04 20.76 20.76 20.76 20.76 13.4K
14:05 20.76 20.76 20.74 20.74 17.0K
14:06 20.74 20.75 20.74 20.75 32.6K
14:07 20.75 20.75 20.73 20.74 34.3K
14:08 20.74 20.74 20.72 20.73 50.3K
14:09 20.74 20.74 20.73 20.74 8.6K
14:10 20.75 20.75 20.75 20.75 3.8K
14:11 20.75 20.76 20.74 20.76 26.4K
14:12 20.76 20.76 20.75 20.76 28.2K
14:13 20.76 20.77 20.76 20.77 18.5K
14:14 20.77 20.78 20.76 20.76 8.7K
14:15 20.76 20.76 20.73 20.73 36.2K
14:16 20.72 20.75 20.72 20.75 13.1K
14:17 20.75 20.77 20.75 20.77 7.2K
14:18 20.77 20.79 20.77 20.79 31.1K
14:19 20.79 20.79 20.78 20.79 36.0K
14:20 20.80 20.81 20.80 20.80 65.0K
14:21 20.81 20.81 20.79 20.79 21.0K
14:22 20.80 20.82 20.80 20.81 12.1K
14:23 20.82 20.82 20.82 20.82 34.6K
14:24 20.82 20.83 20.82 20.82 22.0K
14:25 20.82 20.82 20.81 20.81 5.7K
14:26 20.81 20.82 20.81 20.81 11.3K
14:27 20.81 20.82 20.81 20.82 25.2K
14:28 20.82 20.82 20.79 20.79 46.0K
14:29 20.79 20.79 20.78 20.78 17.4K
14:30 20.78 20.79 20.77 20.78 11.5K
14:31 20.79 20.80 20.79 20.80 36.1K
14:32 20.80 20.81 20.80 20.80 12.8K
14:33 20.80 20.80 20.79 20.79 5.8K
14:34 20.80 20.81 20.80 20.81 11.0K
14:35 20.81 20.82 20.80 20.81 81.5K
14:36 20.82 20.82 20.81 20.81 30.6K
14:37 20.81 20.82 20.81 20.82 12.6K
14:38 20.82 20.82 20.82 20.82 32.5K
14:39 20.82 20.83 20.82 20.82 9.0K
14:40 20.82 20.85 20.82 20.85 65.6K
14:41 20.85 20.86 20.84 20.84 40.5K
14:42 20.85 20.85 20.84 20.84 18.9K
14:43 20.83 20.83 20.81 20.82 42.1K
14:44 20.81 20.81 20.80 20.80 51.3K
14:45 20.80 20.81 20.79 20.81 13.8K
14:46 20.80 20.85 20.80 20.85 104.1K
14:47 20.84 20.84 20.83 20.83 29.4K
14:48 20.83 20.83 20.82 20.83 54.9K
14:49 20.84 20.85 20.83 20.83 9.3K
14:50 20.84 20.85 20.83 20.83 30.9K
14:51 20.85 20.85 20.84 20.85 7.5K
14:52 20.84 20.85 20.84 20.85 35.1K
14:53 20.85 20.86 20.84 20.85 50.9K
14:54 20.86 20.89 20.86 20.88 137.0K
14:55 20.89 20.89 20.87 20.88 58.2K
14:56 20.88 20.88 20.87 20.88 13.4K
14:57 20.88 20.88 20.86 20.86 15.3K
14:58 20.86 20.87 20.86 20.87 46.2K
14:59 20.86 20.88 20.86 20.87 20.3K
15:00 20.87 20.94 20.87 20.93 167.4K
15:01 20.92 20.95 20.92 20.95 152.5K
15:02 20.94 20.94 20.90 20.90 36.1K
15:03 20.90 20.91 20.90 20.90 35.0K
15:04 20.89 20.90 20.86 20.90 53.0K
15:05 20.89 20.89 20.88 20.88 14.5K
15:06 20.88 20.92 20.87 20.92 31.7K
15:07 20.92 20.93 20.91 20.93 28.2K
15:08 20.94 20.95 20.94 20.95 23.7K
15:09 20.95 20.95 20.94 20.94 93.1K
15:10 20.94 20.94 20.93 20.94 18.9K
15:11 20.95 20.98 20.94 20.97 71.5K
15:12 20.96 20.97 20.95 20.97 77.2K
15:13 20.97 20.98 20.97 20.98 56.7K
15:14 20.97 20.98 20.95 20.96 47.7K
15:15 20.96 20.97 20.94 20.94 39.6K
15:16 20.94 20.94 20.88 20.91 45.9K
15:17 20.91 20.93 20.90 20.93 76.1K
15:18 20.91 20.93 20.90 20.90 13.8K
15:19 20.90 20.91 20.88 20.89 10.6K
15:20 20.89 20.89 20.84 20.85 39.9K
15:21 20.84 20.84 20.80 20.80 75.6K
15:22 20.78 20.79 20.72 20.79 144.2K
15:23 20.79 20.79 20.76 20.77 51.6K
15:24 20.78 20.80 20.78 20.80 18.2K
15:25 20.79 20.83 20.79 20.83 64.1K
15:26 20.83 20.85 20.82 20.82 24.4K
15:27 20.81 20.82 20.80 20.81 41.8K
15:28 20.80 20.80 20.78 20.78 32.8K
15:29 20.78 20.78 20.75 20.77 88.6K
15:30 20.77 20.78 20.77 20.77 38.4K
15:31 20.76 20.77 20.73 20.74 102.3K
15:32 20.73 20.73 20.69 20.69 58.0K
15:33 20.70 20.73 20.70 20.72 27.3K
15:34 20.71 20.73 20.70 20.72 19.5K
15:35 20.73 20.76 20.73 20.76 23.7K
15:36 20.76 20.80 20.76 20.79 113.7K
15:37 20.79 20.79 20.77 20.77 21.9K
15:38 20.77 20.79 20.77 20.79 6.6K
15:39 20.78 20.79 20.73 20.74 81.3K
15:40 20.75 20.76 20.72 20.72 50.2K
15:41 20.71 20.72 20.70 20.70 51.4K
15:42 20.71 20.72 20.70 20.71 23.8K
15:43 20.71 20.72 20.69 20.71 54.4K
15:44 20.71 20.72 20.70 20.70 30.1K
15:45 20.73 20.73 20.72 20.73 17.9K
15:46 20.73 20.74 20.71 20.72 51.5K
15:47 20.72 20.73 20.70 20.72 27.0K
15:48 20.73 20.73 20.67 20.67 102.7K
15:49 20.67 20.70 20.67 20.70 76.9K
15:50 20.69 20.71 20.68 20.68 79.5K
15:51 20.68 20.70 20.68 20.70 31.4K
15:52 20.72 20.73 20.71 20.72 35.5K
15:53 20.72 20.75 20.72 20.75 31.0K
15:54 20.76 20.78 20.76 20.78 42.6K
15:55 20.78 20.79 20.76 20.79 26.2K
15:56 20.79 20.79 20.75 20.75 32.3K
15:57 20.76 20.76 20.73 20.74 54.5K
15:58 20.74 20.76 20.74 20.74 49.4K
15:59 20.73 20.73 20.64 20.64 977.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음