프로셰어 비트코인 스트래티지 ETF (BITO)

BITO
🏛️ 미국 →
18.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.43 19.43 19.42 19.43 394.9K
09:31 19.44 19.46 19.44 19.46 51.6K
09:32 19.47 19.49 19.46 19.48 11.9K
09:33 19.49 19.52 19.49 19.49 44.2K
09:34 19.48 19.49 19.45 19.46 24.6K
09:35 19.45 19.47 19.43 19.43 85.2K
09:36 19.44 19.45 19.44 19.43 18.3K
09:37 19.44 19.46 19.43 19.45 9.0K
09:38 19.45 19.47 19.44 19.47 17.8K
09:39 19.49 19.49 19.47 19.47 23.3K
09:40 19.48 19.48 19.47 19.47 10.4K
09:41 19.47 19.49 19.47 19.47 13.8K
09:42 19.48 19.48 19.46 19.46 27.6K
09:43 19.47 19.48 19.46 19.48 17.0K
09:44 19.45 19.47 19.45 19.46 13.6K
09:45 19.49 19.50 19.45 19.45 26.1K
09:46 19.45 19.46 19.43 19.45 13.3K
09:47 19.47 19.51 19.47 19.49 16.4K
09:48 19.49 19.51 19.48 19.51 17.9K
09:49 19.49 19.50 19.48 19.50 14.7K
09:50 19.50 19.51 19.48 19.49 73.3K
09:51 19.49 19.49 19.47 19.48 11.4K
09:52 19.48 19.49 19.47 19.49 7.8K
09:53 19.48 19.49 19.48 19.49 1.4K
09:54 19.50 19.51 19.50 19.50 11.7K
09:55 19.49 19.50 19.48 19.50 5.0K
09:56 19.49 19.51 19.49 19.51 14.6K
09:57 19.51 19.53 19.51 19.52 10.0K
09:58 19.53 19.53 19.51 19.52 24.4K
09:59 19.53 19.53 19.51 19.52 15.9K
10:00 19.52 19.54 19.52 19.52 23.6K
10:01 19.51 19.55 19.51 19.55 25.8K
10:02 19.57 19.59 19.57 19.59 6.7K
10:03 19.59 19.59 19.57 19.57 16.7K
10:04 19.59 19.62 19.59 19.62 9.2K
10:05 19.62 19.62 19.60 19.61 13.6K
10:06 19.60 19.61 19.60 19.61 11.5K
10:07 19.60 19.61 19.59 19.61 7.7K
10:08 19.60 19.61 19.59 19.60 6.9K
10:09 19.61 19.65 19.61 19.64 16.2K
10:10 19.65 19.66 19.64 19.65 13.5K
10:11 19.65 19.66 19.64 19.65 21.2K
10:12 19.65 19.67 19.63 19.67 8.4K
10:13 19.66 19.66 19.66 19.66 10.9K
10:14 19.66 19.69 19.66 19.68 21.4K
10:15 19.69 19.69 19.67 19.67 4.2K
10:16 19.67 19.69 19.66 19.68 2.3K
10:17 19.69 19.70 19.69 19.70 12.3K
10:18 19.72 19.75 19.72 19.73 30.7K
10:19 19.74 19.75 19.73 19.74 3.8K
10:20 19.75 19.77 19.74 19.77 15.5K
10:21 19.77 19.77 19.75 19.76 26.4K
10:22 19.75 19.75 19.74 19.74 15.9K
10:23 19.72 19.73 19.71 19.71 36.2K
10:24 19.71 19.75 19.71 19.73 9.6K
10:25 19.74 19.74 19.72 19.71 14.4K
10:26 19.71 19.71 19.69 19.69 16.8K
10:27 19.70 19.70 19.66 19.69 19.7K
10:28 19.68 19.68 19.67 19.67 4.3K
10:29 19.66 19.67 19.66 19.66 6.1K
10:30 19.67 19.67 19.63 19.63 17.8K
10:31 19.61 19.61 19.60 19.61 8.0K
10:32 19.61 19.63 19.60 19.60 9.3K
10:33 19.60 19.60 19.58 19.58 10.9K
10:34 19.58 19.59 19.57 19.57 9.7K
10:35 19.58 19.59 19.56 19.58 9.5K
10:36 19.56 19.60 19.56 19.60 12.9K
10:37 19.59 19.60 19.58 19.60 8.1K
10:38 19.60 19.60 19.58 19.60 12.6K
10:39 19.59 19.60 19.58 19.59 8.8K
10:40 19.62 19.64 19.62 19.64 30.9K
10:41 19.64 19.65 19.62 19.65 2.4K
10:42 19.62 19.63 19.62 19.63 3.8K
10:43 19.64 19.66 19.63 19.66 2.5K
10:44 19.65 19.65 19.65 19.65 1.2K
10:45 19.66 19.66 19.63 19.64 7.1K
10:46 19.63 19.63 19.62 19.63 5.8K
10:47 19.62 19.63 19.62 19.63 2.5K
10:48 19.65 19.66 19.64 19.64 16.7K
10:49 19.66 19.66 19.66 19.66 9.5K
10:50 19.66 19.66 19.64 19.64 7.0K
10:51 19.63 19.63 19.63 19.62 1.6K
10:52 19.62 19.62 19.61 19.60 4.1K
10:53 19.60 19.61 19.60 19.61 8.2K
10:54 19.62 19.62 19.60 19.60 16.8K
10:56 19.59 19.59 19.57 19.58 3.4K
10:57 19.58 19.58 19.58 19.58 1.3K
10:58 19.57 19.59 19.57 19.58 13.8K
10:59 19.58 19.58 19.58 19.58 10.2K
11:00 19.58 19.59 19.58 19.59 7.6K
11:01 19.58 19.58 19.55 19.57 5.2K
11:02 19.56 19.56 19.53 19.53 18.6K
11:03 19.54 19.54 19.53 19.53 9.9K
11:04 19.55 19.58 19.55 19.58 4.7K
11:05 19.57 19.60 19.57 19.60 2.4K
11:06 19.60 19.61 19.60 19.61 3.4K
11:07 19.60 19.61 19.59 19.59 5.6K
11:08 19.59 19.59 19.57 19.57 6.2K
11:09 19.57 19.57 19.57 19.57 4.8K
11:10 19.56 19.58 19.56 19.58 5.9K
11:11 19.59 19.59 19.56 19.57 4.8K
11:12 19.57 19.57 19.57 19.56 2.9K
11:13 19.54 19.56 19.54 19.56 4.0K
11:15 19.59 19.60 19.59 19.60 1.7K
11:16 19.60 19.61 19.60 19.61 4.0K
11:17 19.62 19.64 19.62 19.64 8.4K
11:18 19.63 19.65 19.63 19.64 4.5K
11:19 19.64 19.66 19.64 19.66 5.6K
11:20 19.66 19.67 19.66 19.67 7.2K
11:21 19.67 19.68 19.65 19.65 13.6K
11:22 19.64 19.65 19.64 19.64 9.0K
11:23 19.65 19.65 19.64 19.65 9.0K
11:24 19.64 19.64 19.62 19.63 4.4K
11:25 19.62 19.62 19.60 19.60 5.4K
11:26 19.60 19.61 19.59 19.60 3.9K
11:27 19.60 19.61 19.60 19.60 3.5K
11:28 19.59 19.59 19.58 19.58 8.8K
11:29 19.60 19.61 19.60 19.60 2.6K
11:30 19.61 19.61 19.59 19.59 4.1K
11:31 19.61 19.61 19.58 19.58 8.8K
11:32 19.59 19.59 19.58 19.58 3.4K
11:33 19.59 19.59 19.58 19.58 1.4K
11:34 19.58 19.59 19.58 19.59 3.4K
11:35 19.60 19.61 19.60 19.61 16.1K
11:36 19.62 19.62 19.60 19.60 4.5K
11:37 19.60 19.60 19.59 19.60 3.8K
11:38 19.60 19.61 19.59 19.61 7.4K
11:39 19.61 19.61 19.61 19.61 2.9K
11:40 19.61 19.63 19.61 19.63 3.2K
11:41 19.63 19.63 19.62 19.62 10.0K
11:42 19.63 19.63 19.62 19.62 4.1K
11:43 19.62 19.63 19.62 19.63 2.1K
11:44 19.63 19.63 19.63 19.63 1.6K
11:45 19.63 19.63 19.63 19.63 1.8K
11:46 19.64 19.64 19.63 19.64 4.6K
11:47 19.65 19.66 19.65 19.66 2.5K
11:48 19.65 19.65 19.64 19.64 6.8K
11:49 19.64 19.64 19.62 19.61 4.2K
11:50 19.62 19.62 19.62 19.61 3.9K
11:51 19.62 19.63 19.62 19.63 3.1K
11:52 19.65 19.65 19.65 19.65 0.8K
11:53 19.66 19.66 19.65 19.66 9.1K
11:54 19.67 19.67 19.66 19.66 4.3K
11:55 19.67 19.67 19.67 19.67 6.1K
11:56 19.67 19.68 19.66 19.66 13.6K
11:57 19.66 19.66 19.65 19.66 1.5K
11:58 19.67 19.67 19.67 19.67 2.6K
11:59 19.67 19.67 19.67 19.67 0.6K
12:00 19.69 19.69 19.69 19.68 4.2K
12:01 19.70 19.70 19.69 19.70 10.3K
12:02 19.69 19.69 19.67 19.67 8.7K
12:03 19.68 19.68 19.68 19.68 3.5K
12:05 19.69 19.69 19.69 19.69 2.7K
12:06 19.71 19.71 19.71 19.71 5.0K
12:07 19.71 19.72 19.71 19.72 4.8K
12:08 19.70 19.71 19.70 19.70 2.6K
12:09 19.70 19.70 19.70 19.70 14.8K
12:10 19.69 19.70 19.69 19.69 4.5K
12:11 19.69 19.70 19.69 19.69 7.8K
12:12 19.70 19.70 19.68 19.68 4.4K
12:13 19.69 19.69 19.69 19.69 5.5K
12:14 19.68 19.69 19.68 19.69 1.0K
12:15 19.69 19.69 19.68 19.69 4.9K
12:16 19.68 19.68 19.66 19.66 4.8K
12:17 19.66 19.67 19.65 19.65 5.6K
12:18 19.66 19.66 19.64 19.64 13.9K
12:19 19.64 19.64 19.63 19.64 3.2K
12:20 19.62 19.63 19.62 19.63 6.1K
12:21 19.62 19.64 19.62 19.63 21.4K
12:22 19.63 19.63 19.63 19.63 11.3K
12:23 19.64 19.64 19.64 19.64 0.8K
12:24 19.64 19.66 19.64 19.66 4.6K
12:25 19.64 19.65 19.63 19.63 5.5K
12:26 19.60 19.61 19.59 19.59 49.7K
12:27 19.58 19.59 19.58 19.59 2.8K
12:28 19.58 19.58 19.56 19.56 12.8K
12:29 19.57 19.57 19.55 19.56 10.1K
12:30 19.56 19.56 19.55 19.55 28.8K
12:31 19.56 19.56 19.55 19.55 8.2K
12:32 19.54 19.55 19.54 19.55 5.6K
12:33 19.56 19.56 19.54 19.54 5.7K
12:34 19.53 19.57 19.53 19.57 11.7K
12:35 19.57 19.59 19.57 19.59 10.8K
12:36 19.59 19.60 19.59 19.60 9.7K
12:37 19.61 19.61 19.60 19.60 12.6K
12:38 19.62 19.62 19.62 19.62 2.6K
12:39 19.62 19.64 19.62 19.63 13.0K
12:40 19.63 19.63 19.62 19.61 6.6K
12:41 19.61 19.61 19.59 19.59 12.3K
12:42 19.58 19.59 19.58 19.59 10.1K
12:43 19.59 19.59 19.59 19.59 0.6K
12:44 19.60 19.60 19.60 19.60 1.0K
12:45 19.61 19.62 19.61 19.62 0.7K
12:46 19.63 19.63 19.62 19.62 2.4K
12:47 19.62 19.63 19.62 19.63 6.5K
12:48 19.61 19.62 19.61 19.61 14.5K
12:49 19.61 19.61 19.61 19.61 6.3K
12:50 19.62 19.62 19.62 19.61 1.0K
12:51 19.61 19.61 19.59 19.60 7.7K
12:52 19.60 19.60 19.60 19.59 3.7K
12:53 19.60 19.60 19.59 19.59 3.4K
12:54 19.59 19.59 19.59 19.59 3.4K
12:55 19.59 19.59 19.59 19.59 6.6K
12:56 19.59 19.59 19.58 19.59 10.7K
12:57 19.60 19.61 19.60 19.60 4.7K
12:58 19.60 19.60 19.60 19.60 0.5K
12:59 19.60 19.61 19.60 19.61 1.6K
13:00 19.61 19.61 19.61 19.61 4.7K
13:01 19.60 19.60 19.60 19.60 5.2K
13:02 19.60 19.60 19.59 19.59 2.6K
13:03 19.59 19.61 19.59 19.61 0.7K
13:04 19.61 19.61 19.60 19.60 0.9K
13:05 19.59 19.62 19.59 19.61 4.2K
13:06 19.62 19.64 19.62 19.64 4.4K
13:07 19.64 19.64 19.63 19.63 1.7K
13:08 19.63 19.64 19.62 19.63 6.3K
13:09 19.63 19.64 19.63 19.64 1.4K
13:10 19.65 19.65 19.64 19.64 5.1K
13:11 19.65 19.65 19.64 19.64 2.6K
13:12 19.64 19.65 19.64 19.65 5.0K
13:13 19.65 19.65 19.65 19.65 5.5K
13:14 19.63 19.64 19.63 19.64 6.3K
13:15 19.63 19.63 19.63 19.63 2.1K
13:16 19.64 19.66 19.64 19.65 1.9K
13:17 19.67 19.67 19.66 19.66 4.1K
13:18 19.64 19.64 19.64 19.64 0.2K
13:19 19.66 19.66 19.66 19.66 14.3K
13:20 19.65 19.66 19.65 19.65 7.9K
13:21 19.65 19.65 19.64 19.65 10.5K
13:22 19.64 19.66 19.64 19.66 6.2K
13:23 19.67 19.67 19.67 19.67 0.7K
13:24 19.67 19.67 19.67 19.67 6.5K
13:25 19.67 19.68 19.67 19.68 3.3K
13:26 19.69 19.70 19.69 19.70 22.2K
13:27 19.69 19.69 19.69 19.69 2.2K
13:28 19.68 19.69 19.68 19.68 2.7K
13:29 19.69 19.71 19.69 19.71 26.5K
13:30 19.70 19.70 19.69 19.69 9.3K
13:31 19.70 19.70 19.69 19.69 13.8K
13:32 19.70 19.71 19.70 19.70 9.3K
13:33 19.71 19.71 19.71 19.71 0.8K
13:34 19.71 19.71 19.69 19.69 2.8K
13:35 19.70 19.70 19.69 19.69 6.7K
13:36 19.70 19.70 19.69 19.69 1.2K
13:37 19.70 19.70 19.70 19.70 4.7K
13:38 19.70 19.70 19.70 19.70 1.6K
13:40 19.71 19.72 19.71 19.70 4.3K
13:41 19.70 19.70 19.69 19.70 3.9K
13:42 19.70 19.70 19.68 19.68 5.9K
13:43 19.67 19.68 19.67 19.67 4.4K
13:44 19.67 19.67 19.67 19.67 1.9K
13:45 19.66 19.66 19.66 19.66 3.9K
13:46 19.65 19.67 19.65 19.67 6.6K
13:47 19.67 19.68 19.67 19.68 4.0K
13:48 19.67 19.67 19.67 19.67 1.5K
13:49 19.67 19.68 19.67 19.68 4.8K
13:50 19.69 19.69 19.69 19.68 5.1K
13:51 19.70 19.70 19.70 19.70 1.8K
13:52 19.70 19.71 19.70 19.71 3.2K
13:53 19.70 19.70 19.68 19.69 21.9K
13:54 19.67 19.69 19.67 19.69 4.9K
13:55 19.70 19.70 19.70 19.70 1.0K
13:56 19.69 19.70 19.69 19.70 2.2K
13:57 19.71 19.71 19.71 19.70 4.7K
13:58 19.70 19.71 19.70 19.70 3.7K
13:59 19.70 19.70 19.70 19.70 1.1K
14:00 19.70 19.71 19.70 19.70 3.2K
14:01 19.70 19.70 19.69 19.70 7.6K
14:02 19.69 19.69 19.69 19.68 0.8K
14:03 19.69 19.69 19.69 19.68 2.5K
14:04 19.69 19.70 19.69 19.70 4.9K
14:05 19.70 19.70 19.70 19.70 1.3K
14:06 19.70 19.70 19.70 19.70 4.7K
14:07 19.69 19.69 19.69 19.68 3.5K
14:08 19.68 19.68 19.66 19.66 4.6K
14:09 19.66 19.67 19.66 19.66 1.9K
14:10 19.67 19.67 19.67 19.67 3.0K
14:11 19.66 19.68 19.66 19.67 9.7K
14:12 19.68 19.68 19.67 19.68 10.1K
14:13 19.70 19.71 19.70 19.71 0.4K
14:14 19.71 19.71 19.69 19.69 4.7K
14:15 19.71 19.71 19.71 19.71 0.2K
14:16 19.70 19.71 19.70 19.70 0.7K
14:17 19.70 19.71 19.70 19.71 4.8K
14:18 19.70 19.70 19.70 19.70 0.6K
14:19 19.69 19.69 19.69 19.69 1.0K
14:20 19.69 19.69 19.69 19.68 6.0K
14:21 19.69 19.69 19.67 19.67 7.8K
14:22 19.67 19.67 19.66 19.67 6.5K
14:23 19.66 19.66 19.64 19.64 5.0K
14:24 19.65 19.65 19.65 19.65 0.5K
14:25 19.65 19.65 19.64 19.64 3.5K
14:26 19.64 19.65 19.64 19.65 5.7K
14:27 19.66 19.67 19.66 19.67 2.8K
14:28 19.66 19.67 19.66 19.67 2.8K
14:29 19.67 19.67 19.67 19.67 3.5K
14:31 19.67 19.67 19.66 19.66 1.2K
14:32 19.66 19.66 19.65 19.65 15.1K
14:33 19.66 19.66 19.65 19.65 1.4K
14:34 19.64 19.64 19.63 19.63 2.8K
14:35 19.63 19.64 19.63 19.64 7.5K
14:36 19.64 19.65 19.64 19.65 3.7K
14:37 19.65 19.65 19.65 19.65 7.2K
14:38 19.66 19.66 19.66 19.66 0.5K
14:39 19.65 19.68 19.65 19.67 20.8K
14:40 19.67 19.72 19.67 19.72 23.6K
14:41 19.72 19.72 19.71 19.70 2.3K
14:42 19.71 19.71 19.69 19.69 4.8K
14:43 19.70 19.70 19.70 19.70 1.9K
14:44 19.72 19.72 19.71 19.71 1.3K
14:45 19.72 19.72 19.71 19.71 3.0K
14:46 19.70 19.70 19.70 19.70 71.7K
14:47 19.70 19.70 19.70 19.70 3.5K
14:48 19.69 19.71 19.69 19.71 8.4K
14:49 19.70 19.70 19.70 19.70 0.8K
14:50 19.69 19.71 19.69 19.71 8.3K
14:51 19.70 19.70 19.68 19.68 5.4K
14:52 19.67 19.68 19.67 19.68 9.9K
14:53 19.68 19.69 19.67 19.68 8.5K
14:54 19.68 19.70 19.68 19.70 5.8K
14:55 19.70 19.71 19.70 19.71 6.1K
14:56 19.71 19.71 19.71 19.71 9.0K
14:57 19.71 19.71 19.71 19.70 12.2K
14:58 19.70 19.70 19.70 19.70 0.3K
14:59 19.71 19.71 19.71 19.70 6.9K
15:00 19.69 19.69 19.69 19.68 15.5K
15:01 19.68 19.68 19.67 19.67 3.3K
15:02 19.66 19.66 19.65 19.66 9.5K
15:03 19.66 19.66 19.65 19.66 10.3K
15:04 19.65 19.67 19.65 19.66 17.1K
15:05 19.67 19.68 19.67 19.67 8.2K
15:06 19.68 19.68 19.68 19.68 7.2K
15:07 19.69 19.69 19.69 19.68 6.7K
15:08 19.69 19.69 19.69 19.68 6.0K
15:09 19.67 19.67 19.67 19.67 6.0K
15:10 19.67 19.69 19.67 19.69 4.7K
15:11 19.70 19.70 19.70 19.70 3.0K
15:12 19.71 19.71 19.70 19.70 2.8K
15:13 19.70 19.70 19.70 19.70 1.1K
15:14 19.71 19.71 19.71 19.71 7.4K
15:15 19.71 19.71 19.71 19.70 3.8K
15:16 19.70 19.70 19.70 19.70 7.4K
15:17 19.70 19.70 19.69 19.68 11.7K
15:18 19.69 19.70 19.69 19.70 8.3K
15:19 19.70 19.70 19.69 19.70 14.2K
15:20 19.69 19.70 19.69 19.70 2.5K
15:21 19.70 19.70 19.69 19.70 6.2K
15:22 19.70 19.70 19.68 19.68 9.3K
15:23 19.67 19.68 19.67 19.67 6.0K
15:24 19.67 19.68 19.67 19.68 2.0K
15:25 19.68 19.68 19.68 19.68 0.4K
15:26 19.68 19.68 19.67 19.67 0.8K
15:27 19.66 19.67 19.66 19.67 2.8K
15:28 19.67 19.68 19.67 19.68 11.3K
15:29 19.68 19.68 19.67 19.67 1.1K
15:30 19.66 19.66 19.66 19.66 6.9K
15:31 19.66 19.66 19.65 19.65 13.6K
15:32 19.65 19.65 19.64 19.64 9.7K
15:33 19.64 19.65 19.63 19.65 25.6K
15:34 19.65 19.66 19.65 19.65 2.9K
15:35 19.66 19.66 19.64 19.64 26.8K
15:36 19.64 19.64 19.62 19.64 20.6K
15:37 19.64 19.64 19.63 19.63 6.0K
15:38 19.64 19.64 19.62 19.62 20.0K
15:39 19.62 19.63 19.61 19.63 10.1K
15:40 19.62 19.63 19.62 19.63 1.8K
15:41 19.62 19.62 19.61 19.61 2.9K
15:42 19.62 19.62 19.60 19.60 10.2K
15:43 19.59 19.62 19.59 19.61 13.9K
15:44 19.61 19.61 19.61 19.61 1.2K
15:45 19.61 19.61 19.59 19.60 7.4K
15:46 19.60 19.61 19.60 19.61 26.3K
15:47 19.63 19.65 19.63 19.65 15.7K
15:48 19.65 19.65 19.62 19.62 10.9K
15:49 19.64 19.64 19.64 19.64 2.3K
15:50 19.63 19.64 19.63 19.64 28.8K
15:51 19.64 19.64 19.64 19.64 10.6K
15:52 19.63 19.64 19.63 19.63 15.9K
15:53 19.63 19.63 19.62 19.63 24.2K
15:54 19.64 19.67 19.64 19.66 10.9K
15:55 19.66 19.66 19.64 19.64 6.2K
15:56 19.64 19.65 19.64 19.65 20.7K
15:57 19.65 19.65 19.64 19.64 4.4K
15:58 19.65 19.65 19.64 19.65 26.3K
15:59 19.64 19.69 19.64 19.65 234.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음