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 20.07 20.10 20.02 20.10 886.2K
09:31 20.11 20.15 20.00 20.00 33.9K
09:32 20.00 20.02 19.96 19.95 19.9K
09:33 19.94 19.95 19.91 19.93 38.3K
09:34 19.94 19.99 19.94 19.98 30.1K
09:35 19.96 19.96 19.92 19.94 73.1K
09:36 19.92 19.92 19.87 19.90 62.9K
09:37 19.92 19.98 19.90 19.97 21.4K
09:38 19.96 20.03 19.94 20.02 37.3K
09:39 20.03 20.04 20.01 20.01 33.6K
09:40 20.01 20.01 19.99 20.00 22.8K
09:41 19.96 19.96 19.91 19.92 35.8K
09:42 19.94 19.98 19.93 19.98 26.2K
09:43 19.99 20.00 19.93 19.94 23.4K
09:44 19.94 19.95 19.92 19.92 5.8K
09:45 19.92 19.96 19.92 19.95 20.4K
09:46 19.91 19.96 19.91 19.95 26.4K
09:47 19.94 19.98 19.94 19.98 14.4K
09:48 19.98 20.00 19.94 19.95 18.0K
09:49 19.97 20.03 19.97 20.03 19.3K
09:50 20.01 20.14 20.01 20.13 53.3K
09:51 20.12 20.16 20.12 20.12 29.7K
09:52 20.12 20.13 20.11 20.12 18.2K
09:53 20.12 20.12 20.08 20.09 11.6K
09:54 20.08 20.08 20.05 20.07 11.5K
09:55 20.06 20.10 20.06 20.07 21.8K
09:56 20.08 20.08 20.03 20.03 22.0K
09:57 20.02 20.04 20.00 20.01 19.4K
09:58 20.04 20.04 19.99 20.00 11.8K
09:59 20.02 20.04 20.02 20.03 11.1K
10:00 20.02 20.11 20.00 20.10 44.1K
10:01 20.10 20.11 20.05 20.06 35.7K
10:02 20.06 20.10 20.05 20.08 23.2K
10:03 20.09 20.13 20.07 20.11 22.6K
10:04 20.12 20.16 20.12 20.14 23.4K
10:05 20.15 20.18 20.14 20.14 34.1K
10:06 20.14 20.20 20.14 20.20 20.4K
10:07 20.22 20.28 20.20 20.27 52.1K
10:08 20.26 20.32 20.26 20.27 26.9K
10:09 20.29 20.30 20.26 20.27 23.0K
10:10 20.26 20.26 20.22 20.22 17.7K
10:11 20.22 20.29 20.20 20.29 32.5K
10:12 20.29 20.29 20.24 20.24 15.7K
10:13 20.24 20.28 20.24 20.26 6.9K
10:14 20.24 20.25 20.22 20.23 27.0K
10:15 20.23 20.27 20.23 20.24 54.9K
10:16 20.24 20.30 20.24 20.30 19.7K
10:17 20.30 20.34 20.29 20.34 21.7K
10:18 20.35 20.38 20.35 20.35 46.3K
10:19 20.34 20.38 20.34 20.34 18.2K
10:20 20.35 20.36 20.32 20.32 24.1K
10:21 20.33 20.34 20.32 20.34 11.1K
10:22 20.34 20.35 20.33 20.35 25.8K
10:23 20.33 20.33 20.28 20.29 17.5K
10:24 20.28 20.29 20.25 20.27 23.2K
10:25 20.28 20.29 20.24 20.24 8.8K
10:26 20.24 20.25 20.21 20.20 34.0K
10:27 20.20 20.24 20.19 20.24 26.2K
10:28 20.24 20.28 20.23 20.27 16.8K
10:29 20.29 20.30 20.27 20.28 13.7K
10:30 20.29 20.29 20.25 20.25 18.5K
10:31 20.25 20.27 20.24 20.26 18.1K
10:32 20.25 20.26 20.23 20.26 8.2K
10:33 20.28 20.29 20.26 20.26 14.1K
10:34 20.27 20.27 20.25 20.26 26.1K
10:35 20.27 20.28 20.25 20.28 10.3K
10:36 20.30 20.32 20.30 20.31 13.9K
10:37 20.30 20.33 20.30 20.33 20.2K
10:38 20.33 20.34 20.32 20.34 6.0K
10:39 20.33 20.39 20.33 20.39 34.1K
10:40 20.39 20.43 20.37 20.42 19.4K
10:41 20.43 20.43 20.37 20.37 26.2K
10:42 20.40 20.40 20.36 20.36 12.8K
10:43 20.35 20.38 20.35 20.36 16.6K
10:44 20.36 20.39 20.36 20.36 11.0K
10:45 20.37 20.39 20.35 20.35 30.7K
10:46 20.35 20.35 20.31 20.33 35.5K
10:47 20.33 20.33 20.31 20.31 11.9K
10:48 20.31 20.34 20.30 20.34 28.3K
10:49 20.35 20.35 20.33 20.33 25.8K
10:50 20.32 20.32 20.28 20.28 22.9K
10:51 20.27 20.29 20.27 20.28 22.9K
10:52 20.28 20.30 20.28 20.29 21.8K
10:53 20.29 20.29 20.28 20.28 9.2K
10:54 20.30 20.31 20.24 20.24 28.8K
10:55 20.24 20.25 20.23 20.24 17.4K
10:56 20.24 20.25 20.23 20.23 21.6K
10:57 20.24 20.29 20.24 20.29 47.2K
10:58 20.28 20.28 20.26 20.26 8.8K
10:59 20.27 20.28 20.26 20.28 14.1K
11:00 20.28 20.32 20.28 20.28 11.3K
11:01 20.27 20.29 20.27 20.28 11.0K
11:02 20.27 20.28 20.26 20.28 12.9K
11:03 20.30 20.31 20.29 20.31 8.8K
11:04 20.33 20.33 20.29 20.29 27.5K
11:05 20.29 20.31 20.28 20.30 5.4K
11:06 20.28 20.29 20.26 20.26 24.4K
11:07 20.27 20.27 20.25 20.26 5.5K
11:08 20.25 20.31 20.25 20.31 26.2K
11:09 20.31 20.31 20.31 20.31 5.1K
11:10 20.31 20.31 20.28 20.28 26.3K
11:11 20.28 20.29 20.28 20.27 15.1K
11:12 20.28 20.28 20.27 20.28 4.7K
11:13 20.27 20.27 20.26 20.26 33.1K
11:14 20.26 20.27 20.24 20.26 38.1K
11:15 20.26 20.26 20.22 20.23 6.8K
11:16 20.24 20.25 20.24 20.24 4.1K
11:17 20.24 20.26 20.24 20.25 16.2K
11:18 20.26 20.28 20.26 20.28 26.4K
11:19 20.28 20.28 20.26 20.26 7.4K
11:20 20.25 20.25 20.25 20.25 17.9K
11:21 20.23 20.24 20.23 20.23 22.7K
11:22 20.22 20.22 20.15 20.16 33.2K
11:23 20.15 20.18 20.14 20.17 32.1K
11:24 20.17 20.18 20.17 20.19 21.6K
11:25 20.19 20.19 20.18 20.18 6.0K
11:26 20.14 20.14 20.11 20.12 31.4K
11:27 20.13 20.13 20.10 20.12 13.8K
11:28 20.11 20.12 20.09 20.09 27.7K
11:29 20.08 20.19 20.08 20.16 86.7K
11:30 20.17 20.23 20.15 20.15 28.7K
11:31 20.14 20.15 20.11 20.12 47.0K
11:32 20.11 20.16 20.11 20.15 9.1K
11:33 20.16 20.17 20.14 20.16 29.9K
11:34 20.15 20.18 20.15 20.17 20.2K
11:35 20.18 20.18 20.15 20.16 37.9K
11:36 20.14 20.19 20.14 20.17 23.7K
11:37 20.15 20.15 20.12 20.14 31.6K
11:38 20.14 20.16 20.13 20.16 17.1K
11:39 20.15 20.15 20.14 20.14 6.9K
11:40 20.13 20.13 20.10 20.13 5.7K
11:41 20.15 20.15 20.12 20.14 5.5K
11:42 20.14 20.14 20.14 20.14 2.5K
11:43 20.14 20.14 20.11 20.12 4.6K
11:44 20.12 20.13 20.12 20.13 2.1K
11:45 20.14 20.14 20.14 20.14 4.1K
11:46 20.15 20.18 20.15 20.18 17.1K
11:47 20.15 20.16 20.15 20.16 5.4K
11:48 20.18 20.18 20.18 20.18 3.2K
11:49 20.17 20.17 20.16 20.17 3.1K
11:50 20.15 20.15 20.13 20.13 14.5K
11:51 20.12 20.13 20.11 20.11 6.5K
11:52 20.10 20.10 20.08 20.08 5.6K
11:53 20.09 20.10 20.04 20.04 8.5K
11:54 20.03 20.03 20.01 20.03 7.7K
11:55 20.04 20.04 19.99 20.00 18.9K
11:56 20.00 20.01 19.99 20.01 7.0K
11:57 20.02 20.02 19.94 19.94 26.6K
11:58 19.95 19.96 19.94 19.94 13.4K
11:59 19.95 19.95 19.91 19.92 55.1K
12:00 19.91 19.94 19.89 19.94 23.6K
12:01 19.94 19.94 19.80 19.82 50.5K
12:02 19.81 19.84 19.81 19.81 91.0K
12:03 19.82 19.82 19.77 19.77 24.8K
12:04 19.78 19.79 19.76 19.76 13.8K
12:05 19.77 19.80 19.75 19.80 32.7K
12:06 19.79 19.79 19.74 19.76 28.9K
12:07 19.77 19.84 19.77 19.82 27.0K
12:08 19.80 19.81 19.79 19.81 16.0K
12:09 19.80 19.83 19.79 19.83 9.4K
12:10 19.83 19.83 19.81 19.81 13.2K
12:11 19.82 19.85 19.82 19.84 10.6K
12:12 19.83 19.83 19.79 19.79 31.5K
12:13 19.81 19.82 19.80 19.81 17.2K
12:14 19.82 19.83 19.78 19.78 17.8K
12:15 19.78 19.79 19.77 19.79 8.5K
12:16 19.76 19.78 19.76 19.77 8.6K
12:17 19.78 19.78 19.74 19.74 17.6K
12:18 19.74 19.77 19.71 19.77 21.7K
12:19 19.78 19.78 19.76 19.76 14.0K
12:20 19.77 19.82 19.77 19.81 22.0K
12:21 19.81 19.81 19.80 19.81 5.6K
12:22 19.82 19.84 19.82 19.83 15.5K
12:23 19.83 19.84 19.83 19.83 8.1K
12:24 19.82 19.82 19.81 19.82 14.8K
12:25 19.80 19.80 19.78 19.80 4.1K
12:26 19.81 19.81 19.80 19.80 5.5K
12:27 19.79 19.80 19.76 19.76 16.4K
12:28 19.77 19.77 19.75 19.77 12.5K
12:29 19.76 19.80 19.76 19.80 12.2K
12:30 19.79 19.82 19.79 19.82 18.1K
12:31 19.85 19.85 19.83 19.83 34.1K
12:32 19.83 19.83 19.81 19.83 11.8K
12:33 19.82 19.82 19.80 19.80 10.2K
12:34 19.80 19.81 19.79 19.81 10.4K
12:35 19.81 19.81 19.75 19.75 10.0K
12:36 19.74 19.74 19.69 19.68 12.7K
12:37 19.68 19.71 19.68 19.70 20.6K
12:38 19.71 19.71 19.69 19.69 12.9K
12:39 19.71 19.72 19.70 19.70 25.9K
12:40 19.69 19.73 19.69 19.73 25.5K
12:41 19.74 19.77 19.74 19.75 17.9K
12:42 19.75 19.77 19.75 19.76 11.7K
12:43 19.76 19.77 19.76 19.76 13.9K
12:44 19.73 19.73 19.73 19.73 6.8K
12:45 19.72 19.73 19.70 19.70 8.1K
12:46 19.70 19.70 19.69 19.68 3.6K
12:47 19.66 19.66 19.65 19.66 13.3K
12:48 19.66 19.70 19.66 19.69 21.1K
12:49 19.69 19.70 19.65 19.65 30.4K
12:50 19.65 19.65 19.63 19.65 13.3K
12:51 19.63 19.68 19.62 19.68 14.2K
12:52 19.66 19.68 19.65 19.66 20.1K
12:53 19.66 19.69 19.66 19.67 14.4K
12:54 19.68 19.70 19.67 19.70 6.0K
12:55 19.71 19.72 19.71 19.72 6.7K
12:56 19.74 19.74 19.71 19.71 6.2K
12:57 19.72 19.73 19.72 19.73 3.8K
12:58 19.73 19.79 19.73 19.79 17.9K
12:59 19.78 19.80 19.77 19.77 7.6K
13:00 19.78 19.78 19.76 19.75 16.2K
13:01 19.76 19.79 19.76 19.78 8.1K
13:02 19.78 19.79 19.78 19.78 28.5K
13:03 19.77 19.79 19.76 19.76 4.8K
13:04 19.78 19.78 19.78 19.77 7.3K
13:05 19.78 19.81 19.78 19.81 10.6K
13:06 19.81 19.81 19.78 19.77 8.1K
13:07 19.79 19.79 19.76 19.76 8.1K
13:08 19.76 19.77 19.76 19.77 6.4K
13:09 19.78 19.78 19.78 19.77 2.2K
13:10 19.77 19.77 19.72 19.73 10.9K
13:11 19.74 19.76 19.74 19.75 14.5K
13:12 19.75 19.77 19.75 19.77 8.3K
13:13 19.75 19.78 19.75 19.77 8.9K
13:14 19.77 19.77 19.76 19.76 2.0K
13:15 19.79 19.81 19.79 19.81 3.6K
13:16 19.79 19.79 19.79 19.79 12.2K
13:17 19.80 19.80 19.80 19.80 6.0K
13:18 19.81 19.83 19.80 19.83 5.5K
13:19 19.83 19.85 19.82 19.82 11.8K
13:20 19.81 19.81 19.79 19.80 6.2K
13:21 19.82 19.84 19.82 19.83 23.9K
13:22 19.82 19.84 19.81 19.81 8.5K
13:23 19.82 19.83 19.81 19.82 16.7K
13:24 19.81 19.82 19.81 19.82 3.3K
13:25 19.81 19.82 19.79 19.79 5.8K
13:26 19.80 19.80 19.78 19.78 7.4K
13:27 19.77 19.77 19.75 19.75 7.4K
13:28 19.75 19.75 19.73 19.73 8.8K
13:29 19.74 19.74 19.73 19.73 0.9K
13:30 19.73 19.73 19.72 19.72 1.3K
13:31 19.76 19.77 19.76 19.77 10.8K
13:32 19.77 19.77 19.75 19.75 5.8K
13:33 19.80 19.80 19.78 19.78 235.4K
13:34 19.80 19.80 19.79 19.79 8.6K
13:35 19.78 19.80 19.77 19.77 6.7K
13:36 19.77 19.77 19.76 19.76 24.3K
13:37 19.75 19.75 19.73 19.74 16.8K
13:38 19.74 19.74 19.73 19.73 9.8K
13:39 19.72 19.73 19.72 19.72 8.2K
13:40 19.71 19.71 19.69 19.71 17.3K
13:41 19.70 19.70 19.68 19.69 8.5K
13:42 19.68 19.68 19.66 19.68 29.8K
13:43 19.68 19.69 19.66 19.69 5.7K
13:44 19.69 19.70 19.69 19.70 8.7K
13:45 19.71 19.72 19.69 19.72 9.7K
13:46 19.73 19.73 19.71 19.70 19.4K
13:47 19.71 19.71 19.70 19.70 9.2K
13:48 19.74 19.74 19.74 19.74 4.9K
13:49 19.73 19.74 19.72 19.72 13.1K
13:50 19.71 19.71 19.70 19.70 10.8K
13:51 19.70 19.72 19.70 19.72 5.7K
13:52 19.74 19.74 19.74 19.74 4.7K
13:53 19.73 19.77 19.73 19.77 5.2K
13:54 19.76 19.76 19.75 19.75 8.0K
13:55 19.75 19.75 19.74 19.75 5.5K
13:56 19.74 19.74 19.74 19.74 5.8K
13:57 19.74 19.74 19.74 19.74 1.0K
13:58 19.74 19.74 19.72 19.72 9.8K
13:59 19.71 19.73 19.71 19.73 16.1K
14:00 19.72 19.74 19.72 19.72 7.0K
14:01 19.72 19.72 19.69 19.69 12.6K
14:02 19.69 19.69 19.66 19.66 8.0K
14:03 19.66 19.67 19.66 19.66 9.8K
14:04 19.66 19.68 19.66 19.68 6.9K
14:05 19.69 19.70 19.68 19.68 12.6K
14:06 19.67 19.69 19.67 19.69 2.3K
14:07 19.71 19.71 19.70 19.71 6.0K
14:08 19.69 19.69 19.69 19.68 4.7K
14:09 19.67 19.68 19.65 19.66 16.5K
14:10 19.67 19.70 19.67 19.70 10.3K
14:11 19.70 19.72 19.70 19.70 14.9K
14:12 19.69 19.69 19.69 19.69 11.1K
14:13 19.70 19.72 19.70 19.70 13.8K
14:14 19.71 19.72 19.71 19.71 10.6K
14:15 19.72 19.72 19.69 19.71 36.0K
14:16 19.71 19.71 19.66 19.66 7.9K
14:17 19.66 19.69 19.66 19.68 31.1K
14:18 19.68 19.68 19.66 19.66 4.5K
14:19 19.67 19.67 19.64 19.64 14.6K
14:20 19.65 19.66 19.65 19.66 14.6K
14:21 19.64 19.66 19.64 19.64 9.7K
14:22 19.65 19.66 19.65 19.66 19.3K
14:23 19.66 19.68 19.66 19.66 9.3K
14:24 19.68 19.68 19.67 19.68 9.6K
14:25 19.70 19.70 19.68 19.70 10.7K
14:26 19.70 19.70 19.69 19.70 3.9K
14:27 19.70 19.70 19.66 19.66 12.4K
14:28 19.65 19.66 19.65 19.65 4.2K
14:29 19.64 19.66 19.64 19.64 7.4K
14:30 19.65 19.65 19.61 19.61 15.7K
14:31 19.60 19.61 19.58 19.61 18.4K
14:32 19.62 19.66 19.62 19.63 14.1K
14:33 19.62 19.67 19.62 19.67 19.5K
14:34 19.68 19.68 19.67 19.67 2.7K
14:35 19.68 19.70 19.67 19.68 12.0K
14:36 19.67 19.69 19.67 19.67 6.5K
14:37 19.66 19.66 19.64 19.64 20.4K
14:38 19.65 19.67 19.65 19.66 10.3K
14:39 19.68 19.69 19.68 19.69 6.6K
14:40 19.68 19.70 19.68 19.71 5.7K
14:41 19.69 19.73 19.69 19.73 10.6K
14:42 19.74 19.79 19.74 19.79 7.1K
14:43 19.79 19.79 19.76 19.76 5.6K
14:44 19.75 19.75 19.74 19.75 3.6K
14:45 19.77 19.77 19.75 19.77 6.0K
14:46 19.79 19.82 19.79 19.82 3.5K
14:47 19.80 19.84 19.79 19.83 26.7K
14:48 19.83 19.91 19.83 19.91 98.0K
14:49 19.91 19.91 19.89 19.89 90.8K
14:50 19.90 19.94 19.89 19.94 25.4K
14:51 19.91 19.94 19.91 19.94 26.5K
14:52 19.95 19.96 19.94 19.94 12.1K
14:53 19.94 19.94 19.91 19.91 12.3K
14:54 19.90 19.90 19.86 19.90 18.7K
14:55 19.88 19.88 19.83 19.83 9.9K
14:56 19.83 19.86 19.83 19.86 14.5K
14:57 19.85 19.85 19.81 19.81 3.1K
14:58 19.79 19.80 19.76 19.77 8.3K
14:59 19.76 19.77 19.74 19.75 16.8K
15:00 19.75 19.78 19.74 19.78 36.8K
15:01 19.80 19.81 19.78 19.78 32.8K
15:02 19.81 19.81 19.79 19.79 20.8K
15:03 19.79 19.82 19.79 19.82 24.5K
15:04 19.83 19.85 19.82 19.82 23.5K
15:05 19.82 19.84 19.81 19.84 5.9K
15:06 19.85 19.88 19.84 19.84 21.5K
15:07 19.84 19.85 19.84 19.84 9.9K
15:08 19.84 19.85 19.83 19.83 7.2K
15:09 19.82 19.84 19.81 19.83 5.2K
15:10 19.85 19.87 19.85 19.87 8.7K
15:11 19.87 19.88 19.87 19.87 15.3K
15:12 19.86 19.88 19.86 19.86 11.2K
15:13 19.86 19.86 19.85 19.86 11.9K
15:14 19.90 19.90 19.90 19.90 23.5K
15:15 19.90 19.93 19.90 19.92 42.3K
15:16 19.90 19.90 19.87 19.89 44.1K
15:17 19.89 19.89 19.89 19.89 8.3K
15:18 19.89 19.90 19.88 19.90 6.3K
15:19 19.90 19.90 19.88 19.89 15.1K
15:20 19.90 19.92 19.89 19.89 13.6K
15:21 19.90 19.90 19.89 19.89 24.8K
15:22 19.87 19.87 19.82 19.82 15.3K
15:23 19.83 19.86 19.83 19.85 12.4K
15:24 19.83 19.84 19.82 19.84 23.8K
15:25 19.85 19.85 19.84 19.85 15.8K
15:26 19.85 19.86 19.85 19.86 6.4K
15:27 19.87 19.88 19.86 19.88 8.7K
15:28 19.89 19.89 19.87 19.86 11.6K
15:29 19.87 19.87 19.87 19.87 2.1K
15:30 19.88 19.88 19.85 19.86 9.5K
15:31 19.86 19.88 19.85 19.87 22.3K
15:32 19.88 19.91 19.88 19.91 15.6K
15:33 19.92 19.92 19.90 19.90 14.9K
15:34 19.91 19.91 19.89 19.89 4.3K
15:35 19.89 19.91 19.89 19.91 9.6K
15:36 19.91 19.93 19.91 19.92 4.3K
15:37 19.91 19.94 19.90 19.90 10.2K
15:38 19.91 19.91 19.90 19.90 10.8K
15:39 19.90 19.90 19.87 19.87 20.7K
15:40 19.89 19.89 19.87 19.88 11.3K
15:41 19.87 19.87 19.86 19.86 10.1K
15:42 19.87 19.87 19.82 19.82 18.2K
15:43 19.81 19.82 19.81 19.82 14.4K
15:44 19.82 19.82 19.79 19.79 22.6K
15:45 19.80 19.82 19.80 19.82 14.3K
15:46 19.79 19.79 19.79 19.79 6.9K
15:47 19.80 19.82 19.80 19.82 12.8K
15:48 19.82 19.85 19.82 19.85 8.1K
15:49 19.84 19.86 19.84 19.86 4.5K
15:50 19.86 19.86 19.83 19.83 39.5K
15:51 19.87 19.88 19.87 19.88 13.7K
15:52 19.87 19.87 19.86 19.86 5.5K
15:53 19.85 19.87 19.85 19.86 4.9K
15:54 19.88 19.89 19.88 19.89 15.2K
15:55 19.91 19.91 19.89 19.90 19.1K
15:56 19.92 19.92 19.90 19.90 5.7K
15:57 19.89 19.89 19.88 19.88 20.6K
15:58 19.90 19.91 19.89 19.89 38.3K
15:59 19.90 19.92 19.86 19.88 35.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음