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 22.42 22.44 22.41 22.43 648.4K
09:31 22.43 22.43 22.40 22.40 17.4K
09:32 22.39 22.41 22.36 22.37 36.4K
09:33 22.35 22.40 22.35 22.39 36.5K
09:34 22.37 22.38 22.36 22.37 23.6K
09:35 22.36 22.36 22.33 22.32 54.1K
09:36 22.30 22.32 22.30 22.32 37.4K
09:37 22.33 22.33 22.29 22.31 25.0K
09:38 22.32 22.33 22.30 22.31 39.8K
09:39 22.32 22.33 22.30 22.31 34.2K
09:40 22.30 22.32 22.29 22.32 31.1K
09:41 22.31 22.31 22.24 22.24 48.1K
09:42 22.23 22.24 22.23 22.24 21.3K
09:43 22.25 22.29 22.24 22.29 25.7K
09:44 22.28 22.30 22.27 22.28 28.9K
09:45 22.29 22.29 22.26 22.26 14.4K
09:46 22.27 22.27 22.22 22.22 25.0K
09:47 22.22 22.22 22.19 22.22 82.7K
09:48 22.22 22.25 22.22 22.25 28.7K
09:49 22.24 22.25 22.21 22.21 18.5K
09:50 22.21 22.21 22.15 22.17 47.3K
09:51 22.17 22.18 22.15 22.18 35.5K
09:52 22.19 22.19 22.16 22.17 19.6K
09:53 22.16 22.20 22.16 22.19 18.2K
09:54 22.19 22.22 22.18 22.21 17.0K
09:55 22.22 22.22 22.20 22.21 16.3K
09:56 22.21 22.24 22.21 22.24 10.4K
09:57 22.23 22.23 22.20 22.20 15.4K
09:58 22.19 22.21 22.19 22.20 21.9K
09:59 22.20 22.20 22.16 22.16 51.1K
10:00 22.17 22.17 22.14 22.15 45.6K
10:01 22.14 22.16 22.13 22.14 39.7K
10:02 22.14 22.16 22.14 22.15 9.5K
10:03 22.14 22.17 22.14 22.16 10.5K
10:04 22.17 22.18 22.16 22.18 16.0K
10:05 22.17 22.18 22.16 22.16 10.2K
10:06 22.17 22.19 22.16 22.19 12.8K
10:07 22.19 22.21 22.19 22.20 8.4K
10:08 22.20 22.21 22.19 22.21 22.2K
10:09 22.21 22.22 22.20 22.20 11.4K
10:10 22.20 22.20 22.17 22.17 15.5K
10:11 22.16 22.16 22.14 22.14 28.5K
10:12 22.14 22.15 22.13 22.15 63.6K
10:13 22.15 22.19 22.15 22.19 11.1K
10:14 22.19 22.19 22.18 22.18 8.4K
10:15 22.18 22.20 22.16 22.17 12.3K
10:16 22.16 22.16 22.13 22.14 22.1K
10:17 22.13 22.15 22.13 22.14 9.1K
10:18 22.14 22.14 22.13 22.13 10.6K
10:19 22.13 22.15 22.12 22.12 20.0K
10:20 22.11 22.15 22.11 22.15 10.5K
10:21 22.14 22.16 22.13 22.15 12.5K
10:22 22.14 22.16 22.14 22.15 10.8K
10:23 22.15 22.17 22.15 22.17 6.6K
10:24 22.18 22.18 22.18 22.18 8.2K
10:25 22.18 22.20 22.17 22.20 4.6K
10:26 22.18 22.18 22.15 22.16 6.1K
10:27 22.15 22.15 22.13 22.13 19.3K
10:28 22.13 22.14 22.13 22.13 4.0K
10:29 22.13 22.15 22.13 22.13 27.7K
10:30 22.15 22.15 22.13 22.14 12.4K
10:31 22.13 22.15 22.13 22.15 13.0K
10:32 22.16 22.16 22.15 22.16 10.6K
10:33 22.17 22.17 22.14 22.15 5.5K
10:34 22.15 22.16 22.13 22.13 6.5K
10:35 22.15 22.17 22.14 22.17 83.2K
10:36 22.18 22.18 22.15 22.15 11.1K
10:37 22.16 22.17 22.16 22.17 3.4K
10:38 22.18 22.22 22.18 22.20 30.8K
10:39 22.21 22.22 22.19 22.19 16.1K
10:40 22.21 22.22 22.21 22.22 26.0K
10:41 22.22 22.22 22.20 22.20 5.8K
10:42 22.20 22.21 22.20 22.21 4.5K
10:43 22.20 22.21 22.18 22.18 23.4K
10:44 22.18 22.18 22.16 22.16 9.4K
10:45 22.17 22.19 22.17 22.18 23.1K
10:46 22.18 22.18 22.16 22.17 6.3K
10:47 22.15 22.15 22.13 22.13 11.6K
10:48 22.14 22.16 22.14 22.16 5.2K
10:49 22.15 22.16 22.15 22.16 16.8K
10:50 22.15 22.15 22.13 22.13 7.6K
10:51 22.12 22.12 22.10 22.11 70.0K
10:52 22.13 22.15 22.13 22.15 16.4K
10:53 22.15 22.17 22.15 22.17 6.3K
10:54 22.17 22.18 22.17 22.17 11.1K
10:55 22.17 22.18 22.17 22.18 10.8K
10:56 22.18 22.18 22.17 22.18 14.6K
10:57 22.19 22.19 22.18 22.19 10.9K
10:58 22.20 22.20 22.17 22.18 5.6K
10:59 22.17 22.18 22.17 22.18 9.3K
11:00 22.18 22.18 22.17 22.17 7.2K
11:01 22.17 22.20 22.17 22.20 4.8K
11:02 22.17 22.19 22.17 22.18 15.2K
11:03 22.18 22.18 22.17 22.17 5.0K
11:04 22.17 22.17 22.16 22.16 14.7K
11:05 22.15 22.16 22.14 22.15 11.9K
11:06 22.14 22.17 22.14 22.17 6.6K
11:07 22.16 22.17 22.15 22.16 8.2K
11:08 22.15 22.17 22.15 22.16 7.8K
11:09 22.16 22.16 22.15 22.16 3.0K
11:10 22.16 22.16 22.15 22.15 5.9K
11:11 22.17 22.19 22.17 22.19 3.7K
11:12 22.19 22.19 22.18 22.18 4.2K
11:13 22.18 22.18 22.16 22.16 5.0K
11:14 22.16 22.16 22.13 22.13 3.7K
11:15 22.14 22.14 22.13 22.13 4.2K
11:16 22.14 22.14 22.11 22.12 10.9K
11:17 22.11 22.16 22.11 22.16 6.7K
11:18 22.17 22.20 22.17 22.20 25.9K
11:19 22.20 22.21 22.20 22.21 7.6K
11:20 22.20 22.20 22.19 22.19 11.7K
11:21 22.18 22.18 22.16 22.16 2.3K
11:22 22.15 22.15 22.12 22.12 27.9K
11:23 22.12 22.12 22.11 22.11 42.8K
11:24 22.12 22.12 22.12 22.11 15.4K
11:25 22.11 22.12 22.11 22.12 30.0K
11:26 22.12 22.13 22.12 22.13 22.6K
11:27 22.14 22.14 22.13 22.13 16.9K
11:28 22.13 22.13 22.12 22.12 10.3K
11:29 22.13 22.14 22.12 22.12 6.7K
11:30 22.11 22.12 22.10 22.11 6.3K
11:31 22.11 22.11 22.10 22.10 12.4K
11:32 22.09 22.10 22.08 22.08 10.9K
11:33 22.08 22.09 22.07 22.07 13.7K
11:34 22.08 22.08 22.07 22.07 10.4K
11:35 22.07 22.08 22.06 22.07 29.1K
11:36 22.06 22.06 22.00 22.01 81.0K
11:37 22.00 22.03 22.00 22.02 29.3K
11:38 22.02 22.02 22.02 22.02 32.6K
11:39 22.01 22.01 21.99 22.00 133.1K
11:40 22.00 22.02 21.99 22.02 33.9K
11:41 22.01 22.01 21.99 21.99 23.7K
11:42 21.98 22.00 21.98 21.99 12.2K
11:43 21.99 21.99 21.96 21.98 24.9K
11:44 21.97 21.98 21.96 21.96 18.0K
11:45 21.96 21.99 21.96 21.98 35.4K
11:46 21.99 21.99 21.96 21.97 11.8K
11:47 21.96 21.98 21.96 21.97 6.0K
11:48 21.97 21.98 21.95 21.97 34.3K
11:49 21.98 21.99 21.98 21.98 18.0K
11:50 21.99 22.00 21.98 22.00 25.3K
11:51 22.00 22.03 22.00 22.02 17.6K
11:52 22.02 22.02 21.99 22.01 9.4K
11:53 22.02 22.02 22.00 22.00 8.1K
11:54 22.00 22.01 22.00 22.01 16.2K
11:55 22.01 22.01 21.99 22.00 8.6K
11:56 22.01 22.01 21.99 21.99 14.7K
11:57 21.99 21.99 21.98 21.99 10.3K
11:58 21.98 21.98 21.95 21.96 26.2K
11:59 21.97 21.98 21.95 21.96 20.5K
12:00 21.96 21.97 21.95 21.95 8.2K
12:01 21.97 21.99 21.97 21.99 3.6K
12:02 21.98 21.99 21.98 21.98 9.0K
12:03 21.98 21.99 21.97 21.99 9.6K
12:04 21.98 21.98 21.98 21.98 1.7K
12:05 21.99 21.99 21.97 21.98 7.4K
12:06 21.97 21.99 21.96 21.99 9.9K
12:07 21.99 22.00 21.98 21.99 14.4K
12:08 21.99 22.00 21.98 22.00 11.6K
12:09 22.01 22.01 22.00 22.00 14.6K
12:10 22.00 22.00 21.99 21.99 10.9K
12:11 21.98 21.98 21.97 21.98 7.5K
12:12 21.98 21.99 21.97 21.99 5.6K
12:13 21.99 21.99 21.98 21.99 6.4K
12:14 21.99 22.00 21.99 21.99 6.4K
12:15 21.98 21.99 21.97 21.97 11.3K
12:16 21.97 21.97 21.96 21.96 13.0K
12:17 21.96 21.96 21.95 21.96 2.6K
12:18 21.96 21.96 21.95 21.96 4.3K
12:19 21.96 21.97 21.96 21.96 6.5K
12:20 21.94 21.95 21.94 21.94 23.8K
12:21 21.94 21.96 21.94 21.94 16.2K
12:22 21.95 21.95 21.94 21.95 15.9K
12:23 21.95 21.95 21.93 21.94 8.3K
12:24 21.93 21.94 21.93 21.94 9.8K
12:25 21.94 21.94 21.93 21.93 11.3K
12:26 21.93 21.93 21.92 21.92 13.5K
12:27 21.92 21.93 21.91 21.91 27.5K
12:28 21.92 21.94 21.92 21.94 11.1K
12:29 21.94 21.94 21.93 21.93 7.1K
12:30 21.92 21.92 21.90 21.90 9.5K
12:31 21.90 21.93 21.90 21.93 31.7K
12:32 21.93 21.93 21.90 21.90 8.3K
12:33 21.90 21.90 21.88 21.90 9.3K
12:34 21.89 21.89 21.88 21.88 10.2K
12:35 21.88 21.88 21.87 21.87 17.3K
12:36 21.87 21.88 21.86 21.86 17.4K
12:37 21.87 21.87 21.84 21.85 21.2K
12:38 21.85 21.86 21.84 21.86 15.6K
12:39 21.86 21.89 21.86 21.89 18.5K
12:40 21.89 21.92 21.89 21.92 17.8K
12:41 21.92 21.92 21.90 21.90 9.4K
12:42 21.91 21.92 21.90 21.92 9.8K
12:43 21.90 21.91 21.90 21.89 22.9K
12:44 21.89 21.90 21.86 21.86 5.0K
12:45 21.87 21.87 21.86 21.86 11.4K
12:46 21.86 21.87 21.84 21.84 15.8K
12:47 21.84 21.85 21.83 21.85 20.0K
12:48 21.84 21.85 21.83 21.84 17.0K
12:49 21.83 21.84 21.82 21.82 12.1K
12:50 21.83 21.86 21.82 21.85 9.6K
12:51 21.85 21.87 21.84 21.87 14.0K
12:52 21.88 21.88 21.85 21.85 9.2K
12:53 21.84 21.86 21.84 21.86 5.4K
12:54 21.86 21.87 21.85 21.86 5.3K
12:55 21.86 21.87 21.85 21.87 8.3K
12:56 21.87 21.89 21.87 21.87 13.9K
12:57 21.85 21.85 21.84 21.84 7.5K
12:58 21.84 21.84 21.83 21.84 2.2K
12:59 21.83 21.84 21.82 21.83 11.1K
13:00 21.82 21.82 21.75 21.76 43.9K
13:01 21.76 21.76 21.74 21.76 42.3K
13:02 21.76 21.81 21.76 21.80 34.7K
13:03 21.80 21.84 21.80 21.83 29.0K
13:04 21.80 21.87 21.80 21.87 18.3K
13:05 21.86 21.87 21.84 21.86 22.3K
13:06 21.86 21.86 21.84 21.85 13.9K
13:07 21.86 21.86 21.82 21.82 9.6K
13:08 21.81 21.82 21.81 21.82 1.3K
13:09 21.81 21.81 21.79 21.80 13.2K
13:10 21.80 21.81 21.79 21.80 19.5K
13:11 21.80 21.81 21.80 21.80 4.9K
13:12 21.81 21.81 21.80 21.81 4.5K
13:13 21.81 21.81 21.79 21.79 17.2K
13:14 21.77 21.80 21.77 21.80 20.7K
13:15 21.80 21.80 21.76 21.77 15.3K
13:16 21.77 21.78 21.76 21.78 8.8K
13:17 21.78 21.80 21.78 21.79 54.4K
13:18 21.78 21.79 21.78 21.79 12.5K
13:19 21.79 21.80 21.79 21.80 5.7K
13:20 21.79 21.79 21.78 21.78 17.8K
13:21 21.77 21.78 21.76 21.77 10.4K
13:22 21.78 21.80 21.76 21.79 16.2K
13:23 21.79 21.80 21.79 21.80 12.2K
13:24 21.80 21.82 21.79 21.82 21.9K
13:25 21.83 21.83 21.82 21.82 4.6K
13:26 21.82 21.83 21.82 21.82 5.9K
13:27 21.80 21.80 21.80 21.80 0.5K
13:28 21.80 21.81 21.80 21.80 15.9K
13:29 21.81 21.81 21.79 21.79 8.0K
13:30 21.79 21.79 21.78 21.78 8.8K
13:31 21.78 21.78 21.76 21.77 19.1K
13:32 21.77 21.78 21.76 21.78 16.2K
13:33 21.79 21.79 21.78 21.79 12.0K
13:34 21.78 21.79 21.78 21.78 12.3K
13:35 21.78 21.78 21.75 21.75 19.6K
13:36 21.76 21.76 21.73 21.74 20.7K
13:37 21.75 21.75 21.73 21.75 11.7K
13:38 21.74 21.77 21.74 21.77 20.8K
13:39 21.76 21.77 21.76 21.76 10.6K
13:40 21.76 21.76 21.74 21.75 50.0K
13:41 21.74 21.74 21.74 21.74 6.3K
13:42 21.73 21.74 21.72 21.73 39.1K
13:43 21.73 21.74 21.73 21.73 7.6K
13:44 21.73 21.73 21.72 21.73 18.5K
13:45 21.73 21.73 21.72 21.72 7.3K
13:46 21.71 21.72 21.70 21.70 57.7K
13:47 21.70 21.71 21.70 21.71 23.0K
13:48 21.70 21.70 21.70 21.70 20.2K
13:49 21.70 21.71 21.69 21.69 42.6K
13:50 21.70 21.70 21.69 21.69 26.1K
13:51 21.71 21.77 21.71 21.77 12.5K
13:52 21.77 21.77 21.76 21.76 7.6K
13:53 21.76 21.76 21.74 21.75 5.4K
13:54 21.74 21.78 21.74 21.78 8.5K
13:55 21.78 21.80 21.78 21.79 7.7K
13:56 21.79 21.80 21.79 21.79 48.6K
13:57 21.79 21.79 21.77 21.78 17.3K
13:58 21.77 21.79 21.76 21.78 30.1K
13:59 21.78 21.78 21.76 21.77 21.0K
14:00 21.76 21.76 21.75 21.75 12.2K
14:01 21.74 21.75 21.73 21.73 18.7K
14:02 21.73 21.73 21.72 21.73 14.7K
14:03 21.73 21.74 21.73 21.73 37.4K
14:04 21.73 21.73 21.72 21.73 13.5K
14:05 21.73 21.73 21.70 21.71 24.5K
14:06 21.71 21.71 21.70 21.70 34.5K
14:07 21.69 21.69 21.67 21.68 14.6K
14:08 21.66 21.67 21.64 21.67 44.4K
14:09 21.67 21.68 21.66 21.68 52.0K
14:10 21.68 21.71 21.68 21.68 27.8K
14:11 21.69 21.70 21.68 21.68 9.0K
14:12 21.69 21.69 21.68 21.68 26.1K
14:13 21.66 21.68 21.66 21.68 22.7K
14:14 21.68 21.68 21.66 21.67 14.2K
14:15 21.67 21.67 21.65 21.65 23.7K
14:16 21.65 21.68 21.65 21.66 38.1K
14:17 21.66 21.70 21.66 21.70 40.1K
14:18 21.69 21.69 21.67 21.67 7.5K
14:19 21.68 21.68 21.67 21.67 2.6K
14:20 21.67 21.67 21.66 21.66 8.9K
14:21 21.67 21.69 21.67 21.68 28.6K
14:22 21.68 21.70 21.68 21.70 5.4K
14:23 21.69 21.70 21.69 21.69 7.4K
14:24 21.69 21.73 21.69 21.73 55.0K
14:25 21.73 21.74 21.72 21.72 17.9K
14:26 21.72 21.73 21.72 21.72 12.5K
14:27 21.72 21.75 21.72 21.75 12.8K
14:28 21.76 21.77 21.74 21.74 8.3K
14:29 21.74 21.74 21.71 21.72 3.7K
14:30 21.72 21.72 21.69 21.69 5.9K
14:31 21.71 21.72 21.71 21.72 10.3K
14:32 21.72 21.73 21.72 21.73 13.7K
14:33 21.73 21.75 21.73 21.73 22.3K
14:34 21.73 21.74 21.73 21.74 6.3K
14:35 21.74 21.77 21.74 21.75 24.1K
14:36 21.75 21.77 21.75 21.77 17.7K
14:37 21.79 21.79 21.78 21.78 7.4K
14:38 21.77 21.77 21.76 21.77 10.6K
14:39 21.76 21.77 21.76 21.77 13.0K
14:40 21.77 21.78 21.77 21.77 8.7K
14:41 21.78 21.79 21.77 21.79 15.1K
14:42 21.80 21.80 21.78 21.79 9.5K
14:43 21.79 21.79 21.77 21.77 8.6K
14:44 21.77 21.78 21.76 21.78 26.9K
14:45 21.79 21.79 21.78 21.79 10.0K
14:46 21.79 21.82 21.79 21.82 11.6K
14:47 21.84 21.87 21.84 21.87 60.1K
14:48 21.88 21.89 21.87 21.87 43.5K
14:49 21.87 21.89 21.86 21.88 7.6K
14:50 21.89 21.89 21.85 21.85 10.3K
14:51 21.85 21.88 21.85 21.88 14.0K
14:52 21.88 21.88 21.86 21.88 11.4K
14:53 21.87 21.87 21.86 21.87 12.8K
14:54 21.87 21.87 21.85 21.86 5.6K
14:55 21.86 21.86 21.84 21.84 4.4K
14:56 21.84 21.84 21.83 21.84 5.3K
14:57 21.82 21.83 21.82 21.83 44.0K
14:58 21.83 21.84 21.82 21.83 26.0K
14:59 21.83 21.83 21.81 21.82 17.8K
15:00 21.81 21.82 21.80 21.80 18.6K
15:01 21.80 21.82 21.80 21.82 7.9K
15:02 21.81 21.81 21.80 21.80 8.6K
15:03 21.80 21.80 21.79 21.80 5.4K
15:04 21.79 21.79 21.78 21.79 72.4K
15:05 21.81 21.81 21.79 21.80 18.6K
15:06 21.81 21.81 21.79 21.81 25.1K
15:07 21.82 21.82 21.82 21.82 9.9K
15:08 21.83 21.85 21.83 21.85 23.0K
15:09 21.85 21.85 21.84 21.85 6.4K
15:10 21.84 21.85 21.83 21.85 7.4K
15:11 21.85 21.86 21.85 21.86 14.4K
15:12 21.86 21.87 21.86 21.86 3.8K
15:13 21.87 21.89 21.87 21.89 19.0K
15:14 21.89 21.91 21.89 21.91 9.4K
15:15 21.90 21.91 21.88 21.89 10.0K
15:16 21.88 21.89 21.87 21.87 12.1K
15:17 21.88 21.88 21.87 21.88 24.3K
15:18 21.85 21.86 21.85 21.86 16.5K
15:19 21.87 21.89 21.87 21.88 30.0K
15:20 21.89 21.89 21.85 21.85 29.7K
15:21 21.85 21.85 21.84 21.84 7.8K
15:22 21.84 21.86 21.84 21.86 2.8K
15:23 21.86 21.86 21.85 21.85 2.7K
15:24 21.85 21.86 21.84 21.85 6.3K
15:25 21.85 21.85 21.84 21.84 5.7K
15:26 21.82 21.82 21.81 21.81 8.7K
15:27 21.81 21.82 21.81 21.82 6.0K
15:28 21.82 21.83 21.82 21.83 5.0K
15:29 21.83 21.85 21.83 21.85 5.3K
15:30 21.82 21.82 21.82 21.82 11.7K
15:31 21.83 21.85 21.82 21.85 5.2K
15:32 21.85 21.86 21.85 21.85 6.2K
15:33 21.85 21.86 21.85 21.85 15.8K
15:34 21.85 21.85 21.84 21.83 5.7K
15:35 21.83 21.84 21.83 21.84 13.5K
15:36 21.84 21.84 21.81 21.81 14.5K
15:37 21.81 21.81 21.78 21.78 36.7K
15:38 21.79 21.79 21.78 21.78 10.2K
15:39 21.77 21.78 21.74 21.74 35.1K
15:40 21.72 21.76 21.72 21.76 25.8K
15:41 21.76 21.78 21.76 21.77 14.0K
15:42 21.77 21.78 21.76 21.76 19.8K
15:43 21.78 21.78 21.77 21.77 7.8K
15:44 21.77 21.77 21.75 21.75 20.0K
15:45 21.76 21.79 21.75 21.79 17.7K
15:46 21.79 21.80 21.78 21.80 20.5K
15:47 21.80 21.80 21.78 21.78 6.5K
15:48 21.78 21.78 21.76 21.77 11.6K
15:49 21.77 21.78 21.77 21.78 28.5K
15:50 21.78 21.79 21.78 21.78 16.3K
15:51 21.78 21.80 21.78 21.80 7.1K
15:52 21.79 21.81 21.79 21.79 13.7K
15:53 21.80 21.81 21.80 21.80 16.9K
15:54 21.80 21.81 21.80 21.80 11.5K
15:55 21.80 21.83 21.80 21.83 21.9K
15:56 21.83 21.83 21.82 21.83 5.0K
15:57 21.83 21.85 21.83 21.85 23.8K
15:58 21.86 21.87 21.86 21.87 49.0K
15:59 21.86 21.86 21.79 21.84 122.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음