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 19.53 19.53 19.49 19.51 453.3K
09:31 19.52 19.55 19.50 19.55 28.9K
09:32 19.55 19.57 19.54 19.57 31.2K
09:33 19.57 19.58 19.55 19.57 84.4K
09:34 19.56 19.59 19.56 19.58 16.1K
09:35 19.59 19.59 19.55 19.58 44.5K
09:36 19.58 19.58 19.55 19.56 28.5K
09:37 19.56 19.58 19.54 19.55 42.1K
09:38 19.56 19.57 19.54 19.56 46.5K
09:39 19.57 19.58 19.57 19.58 26.8K
09:40 19.59 19.61 19.59 19.59 33.4K
09:41 19.60 19.63 19.59 19.63 20.0K
09:42 19.63 19.65 19.63 19.65 15.6K
09:43 19.65 19.66 19.62 19.65 42.5K
09:44 19.65 19.66 19.65 19.65 18.9K
09:45 19.66 19.68 19.66 19.68 20.2K
09:46 19.69 19.71 19.67 19.70 28.9K
09:47 19.71 19.71 19.65 19.66 24.9K
09:48 19.66 19.67 19.65 19.65 15.6K
09:49 19.66 19.67 19.64 19.67 21.7K
09:50 19.67 19.70 19.67 19.68 30.3K
09:51 19.68 19.70 19.66 19.66 59.2K
09:52 19.66 19.68 19.65 19.68 20.0K
09:53 19.67 19.69 19.66 19.68 13.4K
09:54 19.68 19.68 19.65 19.66 19.7K
09:55 19.67 19.67 19.63 19.63 13.6K
09:56 19.64 19.64 19.60 19.61 32.1K
09:57 19.61 19.63 19.61 19.63 9.5K
09:58 19.64 19.65 19.62 19.65 24.3K
09:59 19.65 19.68 19.65 19.68 7.6K
10:00 19.67 19.70 19.67 19.68 18.7K
10:01 19.69 19.69 19.69 19.68 15.2K
10:02 19.70 19.70 19.69 19.68 11.3K
10:03 19.67 19.68 19.66 19.66 46.7K
10:04 19.66 19.67 19.65 19.66 20.0K
10:05 19.66 19.67 19.64 19.63 10.5K
10:06 19.62 19.65 19.62 19.64 29.1K
10:07 19.63 19.65 19.63 19.63 21.6K
10:08 19.64 19.64 19.64 19.64 5.6K
10:09 19.64 19.66 19.64 19.66 10.5K
10:10 19.66 19.67 19.66 19.66 3.8K
10:11 19.68 19.68 19.68 19.68 7.6K
10:12 19.68 19.69 19.68 19.68 4.0K
10:13 19.68 19.69 19.67 19.69 37.4K
10:14 19.70 19.72 19.69 19.72 18.2K
10:15 19.70 19.70 19.70 19.70 12.4K
10:16 19.70 19.73 19.70 19.72 26.5K
10:17 19.72 19.72 19.70 19.72 27.1K
10:18 19.72 19.73 19.71 19.72 6.0K
10:19 19.72 19.72 19.69 19.70 24.7K
10:20 19.68 19.69 19.67 19.68 28.8K
10:21 19.69 19.70 19.69 19.70 21.3K
10:22 19.70 19.71 19.69 19.69 21.9K
10:23 19.69 19.69 19.69 19.68 2.9K
10:24 19.68 19.70 19.68 19.70 13.2K
10:25 19.70 19.70 19.69 19.68 5.7K
10:26 19.70 19.70 19.68 19.68 5.5K
10:27 19.68 19.68 19.67 19.67 18.9K
10:28 19.67 19.67 19.67 19.67 8.6K
10:29 19.67 19.69 19.67 19.68 13.7K
10:30 19.68 19.68 19.67 19.67 11.3K
10:31 19.66 19.69 19.64 19.68 11.8K
10:32 19.69 19.70 19.69 19.70 23.1K
10:33 19.71 19.71 19.71 19.71 6.0K
10:34 19.72 19.72 19.71 19.72 9.8K
10:35 19.72 19.74 19.72 19.73 11.6K
10:36 19.72 19.74 19.72 19.73 15.3K
10:37 19.73 19.74 19.73 19.74 21.9K
10:38 19.76 19.77 19.75 19.77 31.4K
10:39 19.77 19.80 19.77 19.80 57.6K
10:40 19.80 19.81 19.77 19.77 51.2K
10:41 19.79 19.79 19.77 19.77 23.1K
10:42 19.77 19.77 19.76 19.76 19.6K
10:43 19.76 19.77 19.76 19.77 16.2K
10:44 19.77 19.78 19.77 19.78 27.9K
10:45 19.78 19.80 19.78 19.80 21.0K
10:46 19.81 19.83 19.81 19.82 24.0K
10:47 19.83 19.83 19.82 19.82 12.3K
10:48 19.81 19.83 19.80 19.81 81.4K
10:49 19.81 19.81 19.79 19.79 24.1K
10:50 19.78 19.78 19.78 19.78 46.6K
10:51 19.77 19.77 19.77 19.77 20.3K
10:52 19.77 19.78 19.77 19.78 4.9K
10:53 19.80 19.80 19.79 19.80 11.0K
10:54 19.78 19.79 19.78 19.78 18.5K
10:55 19.78 19.78 19.76 19.78 3.8K
10:56 19.78 19.79 19.77 19.77 19.1K
10:57 19.79 19.81 19.79 19.81 24.4K
10:58 19.80 19.81 19.80 19.80 17.8K
10:59 19.81 19.82 19.81 19.81 30.3K
11:00 19.80 19.83 19.79 19.82 39.4K
11:01 19.82 19.84 19.82 19.84 21.5K
11:02 19.85 19.85 19.84 19.85 14.4K
11:03 19.85 19.86 19.85 19.85 25.8K
11:04 19.85 19.90 19.85 19.88 19.7K
11:05 19.88 19.91 19.88 19.90 34.6K
11:06 19.91 19.91 19.87 19.88 15.7K
11:07 19.88 19.90 19.87 19.89 29.1K
11:08 19.89 19.90 19.89 19.90 9.3K
11:09 19.90 19.91 19.90 19.91 20.5K
11:10 19.89 19.91 19.89 19.91 13.8K
11:11 19.91 19.93 19.91 19.93 32.0K
11:12 19.94 19.94 19.92 19.92 37.2K
11:13 19.93 19.94 19.93 19.93 27.2K
11:14 19.93 19.93 19.92 19.93 17.2K
11:15 19.94 19.94 19.94 19.94 13.2K
11:16 19.94 19.95 19.94 19.95 6.7K
11:17 19.94 19.95 19.93 19.94 52.2K
11:18 19.94 19.94 19.90 19.90 25.5K
11:19 19.91 19.91 19.90 19.91 12.5K
11:20 19.93 19.93 19.92 19.92 7.1K
11:21 19.91 19.92 19.90 19.90 24.0K
11:22 19.90 19.91 19.89 19.91 23.2K
11:23 19.92 19.92 19.90 19.90 16.6K
11:24 19.91 19.91 19.88 19.90 39.6K
11:25 19.90 19.90 19.89 19.89 13.4K
11:26 19.88 19.88 19.85 19.85 5.7K
11:27 19.87 19.87 19.85 19.86 23.5K
11:28 19.86 19.86 19.85 19.86 24.2K
11:29 19.86 19.86 19.85 19.85 15.7K
11:30 19.84 19.85 19.84 19.85 9.1K
11:31 19.84 19.86 19.84 19.86 4.3K
11:32 19.85 19.85 19.82 19.84 30.8K
11:33 19.82 19.82 19.78 19.78 68.9K
11:34 19.80 19.81 19.78 19.80 33.1K
11:35 19.81 19.81 19.80 19.80 9.6K
11:36 19.79 19.79 19.78 19.79 23.1K
11:37 19.79 19.81 19.79 19.81 2.9K
11:38 19.81 19.83 19.81 19.83 7.8K
11:39 19.82 19.83 19.80 19.80 13.7K
11:40 19.81 19.81 19.78 19.78 5.1K
11:41 19.79 19.79 19.78 19.77 24.2K
11:42 19.76 19.76 19.75 19.75 25.4K
11:43 19.75 19.76 19.73 19.73 17.4K
11:44 19.73 19.74 19.73 19.73 37.9K
11:45 19.73 19.76 19.73 19.75 21.8K
11:46 19.75 19.75 19.73 19.75 18.1K
11:47 19.76 19.78 19.76 19.78 19.5K
11:48 19.77 19.77 19.76 19.76 7.6K
11:49 19.77 19.80 19.77 19.79 10.5K
11:50 19.79 19.80 19.78 19.79 15.9K
11:51 19.80 19.80 19.79 19.80 24.2K
11:52 19.80 19.80 19.79 19.79 21.0K
11:53 19.79 19.79 19.77 19.79 3.7K
11:54 19.77 19.77 19.77 19.77 29.0K
11:55 19.77 19.77 19.77 19.77 3.2K
11:56 19.79 19.79 19.78 19.77 2.1K
11:57 19.78 19.79 19.78 19.79 4.9K
11:58 19.78 19.81 19.78 19.80 43.4K
11:59 19.82 19.83 19.82 19.83 11.2K
12:00 19.83 19.86 19.83 19.85 14.7K
12:01 19.86 19.86 19.83 19.83 5.7K
12:02 19.83 19.83 19.81 19.81 4.9K
12:03 19.81 19.82 19.80 19.82 33.0K
12:04 19.83 19.83 19.81 19.81 5.1K
12:05 19.81 19.83 19.81 19.83 12.3K
12:06 19.83 19.83 19.82 19.83 2.3K
12:07 19.83 19.84 19.82 19.83 3.5K
12:08 19.82 19.83 19.82 19.82 3.8K
12:09 19.82 19.82 19.80 19.82 11.2K
12:10 19.82 19.83 19.82 19.82 6.3K
12:11 19.82 19.82 19.81 19.82 18.0K
12:12 19.82 19.82 19.80 19.80 17.8K
12:13 19.80 19.80 19.79 19.79 6.8K
12:14 19.80 19.81 19.80 19.81 9.0K
12:15 19.81 19.81 19.79 19.79 10.0K
12:16 19.79 19.81 19.79 19.79 8.8K
12:17 19.78 19.80 19.78 19.79 43.9K
12:18 19.79 19.79 19.79 19.79 7.4K
12:19 19.79 19.80 19.79 19.79 5.7K
12:20 19.79 19.79 19.79 19.79 5.7K
12:21 19.80 19.82 19.80 19.81 40.1K
12:22 19.81 19.82 19.80 19.81 20.7K
12:23 19.80 19.81 19.80 19.81 6.8K
12:24 19.81 19.81 19.78 19.79 12.1K
12:25 19.79 19.79 19.77 19.78 14.0K
12:26 19.78 19.78 19.77 19.77 4.5K
12:27 19.77 19.78 19.77 19.77 7.4K
12:28 19.77 19.78 19.76 19.77 14.2K
12:29 19.76 19.77 19.76 19.77 6.0K
12:30 19.77 19.78 19.77 19.78 16.5K
12:31 19.78 19.78 19.77 19.77 5.6K
12:32 19.77 19.78 19.77 19.78 1.9K
12:33 19.78 19.79 19.78 19.79 2.5K
12:34 19.79 19.79 19.78 19.78 7.4K
12:35 19.78 19.79 19.78 19.79 0.7K
12:36 19.79 19.79 19.78 19.78 6.5K
12:37 19.79 19.79 19.79 19.79 1.9K
12:38 19.79 19.79 19.78 19.78 3.3K
12:39 19.79 19.79 19.79 19.79 1.7K
12:40 19.79 19.79 19.78 19.78 1.5K
12:41 19.78 19.78 19.77 19.77 7.5K
12:42 19.78 19.79 19.78 19.79 13.9K
12:43 19.79 19.79 19.79 19.79 7.2K
12:44 19.79 19.81 19.79 19.81 8.4K
12:45 19.81 19.82 19.81 19.81 4.8K
12:46 19.80 19.81 19.80 19.81 5.8K
12:47 19.81 19.81 19.80 19.80 1.2K
12:48 19.80 19.80 19.78 19.78 14.0K
12:49 19.78 19.80 19.78 19.80 15.6K
12:50 19.79 19.79 19.79 19.78 9.5K
12:51 19.80 19.80 19.79 19.79 3.9K
12:52 19.78 19.79 19.77 19.79 40.8K
12:53 19.80 19.80 19.79 19.80 12.4K
12:54 19.79 19.80 19.79 19.80 24.9K
12:55 19.79 19.79 19.78 19.78 4.9K
12:56 19.78 19.78 19.78 19.77 3.4K
12:57 19.78 19.78 19.78 19.78 8.5K
12:58 19.77 19.78 19.77 19.78 11.7K
12:59 19.78 19.78 19.78 19.78 3.2K
13:00 19.78 19.80 19.78 19.80 4.6K
13:01 19.80 19.80 19.80 19.80 27.2K
13:02 19.81 19.81 19.80 19.80 4.6K
13:03 19.82 19.82 19.82 19.82 3.9K
13:04 19.82 19.83 19.82 19.83 4.7K
13:05 19.82 19.82 19.82 19.82 5.4K
13:06 19.82 19.84 19.82 19.83 6.2K
13:07 19.83 19.83 19.82 19.82 23.5K
13:08 19.84 19.84 19.81 19.83 54.1K
13:09 19.83 19.84 19.82 19.83 27.6K
13:10 19.82 19.82 19.81 19.81 5.4K
13:11 19.81 19.81 19.78 19.77 11.4K
13:12 19.79 19.80 19.79 19.80 12.8K
13:13 19.80 19.80 19.79 19.80 2.2K
13:14 19.80 19.80 19.80 19.80 0.2K
13:15 19.79 19.79 19.78 19.78 10.4K
13:16 19.77 19.77 19.77 19.77 10.8K
13:17 19.78 19.78 19.77 19.77 3.5K
13:18 19.77 19.79 19.77 19.79 12.0K
13:19 19.79 19.80 19.79 19.80 9.3K
13:20 19.80 19.80 19.78 19.78 125.0K
13:21 19.78 19.78 19.77 19.77 8.8K
13:22 19.77 19.79 19.77 19.79 23.3K
13:23 19.78 19.79 19.77 19.79 12.8K
13:24 19.79 19.79 19.79 19.79 2.3K
13:25 19.78 19.79 19.78 19.79 2.9K
13:26 19.80 19.83 19.80 19.80 121.7K
13:27 19.81 19.81 19.81 19.81 15.9K
13:28 19.82 19.82 19.81 19.81 2.4K
13:29 19.82 19.82 19.82 19.82 6.6K
13:30 19.83 19.83 19.83 19.83 2.4K
13:31 19.83 19.86 19.83 19.86 25.2K
13:32 19.85 19.87 19.85 19.87 33.9K
13:33 19.87 19.88 19.87 19.88 10.4K
13:34 19.87 19.88 19.87 19.87 29.4K
13:35 19.86 19.89 19.86 19.89 16.1K
13:36 19.90 19.93 19.90 19.92 35.2K
13:37 19.91 19.91 19.90 19.91 16.9K
13:38 19.91 19.91 19.91 19.91 7.7K
13:39 19.91 19.91 19.91 19.91 5.1K
13:40 19.90 19.90 19.89 19.89 6.3K
13:41 19.88 19.89 19.88 19.89 9.4K
13:42 19.89 19.89 19.87 19.88 5.7K
13:43 19.90 19.90 19.90 19.90 2.9K
13:44 19.91 19.91 19.91 19.91 10.2K
13:45 19.91 19.91 19.90 19.90 3.8K
13:46 19.90 19.91 19.90 19.91 1.5K
13:47 19.91 19.92 19.91 19.92 8.6K
13:48 19.93 19.93 19.92 19.92 5.7K
13:49 19.92 19.92 19.91 19.91 7.0K
13:50 19.92 19.92 19.91 19.92 10.3K
13:51 19.91 19.91 19.91 19.91 2.1K
13:52 19.91 19.91 19.90 19.90 8.0K
13:53 19.90 19.90 19.90 19.90 9.5K
13:54 19.90 19.93 19.90 19.93 23.4K
13:55 19.93 19.93 19.93 19.93 4.7K
13:56 19.93 19.94 19.92 19.92 28.5K
13:57 19.94 19.94 19.94 19.94 2.3K
13:58 19.94 19.95 19.94 19.96 12.9K
13:59 19.95 19.95 19.94 19.94 22.9K
14:00 19.94 19.95 19.94 19.95 5.5K
14:01 19.95 19.98 19.95 19.97 11.0K
14:02 19.97 19.97 19.94 19.94 8.7K
14:03 19.94 19.95 19.94 19.95 14.2K
14:04 19.95 19.95 19.95 19.95 1.3K
14:05 19.96 19.96 19.96 19.96 10.0K
14:06 19.97 19.98 19.96 19.98 75.2K
14:07 19.97 19.99 19.97 19.98 44.5K
14:08 19.97 19.97 19.96 19.95 55.1K
14:09 19.94 19.97 19.94 19.97 6.9K
14:10 19.96 19.96 19.90 19.91 44.4K
14:11 19.91 19.92 19.90 19.92 11.3K
14:12 19.92 19.92 19.91 19.91 3.8K
14:13 19.91 19.91 19.90 19.91 16.1K
14:14 19.91 19.92 19.90 19.91 71.6K
14:15 19.91 19.92 19.91 19.91 25.0K
14:16 19.91 19.94 19.91 19.93 20.3K
14:17 19.93 19.93 19.91 19.91 28.9K
14:18 19.91 19.92 19.90 19.90 30.6K
14:19 19.91 19.91 19.91 19.91 2.5K
14:20 19.90 19.90 19.89 19.89 3.1K
14:21 19.91 19.91 19.90 19.90 23.7K
14:22 19.90 19.91 19.90 19.90 8.3K
14:23 19.92 19.92 19.90 19.90 4.5K
14:24 19.91 19.91 19.90 19.91 15.0K
14:25 19.91 19.91 19.90 19.90 4.8K
14:26 19.91 19.91 19.90 19.90 1.9K
14:27 19.90 19.90 19.89 19.90 38.1K
14:28 19.89 19.89 19.89 19.89 4.8K
14:29 19.89 19.90 19.89 19.90 4.0K
14:30 19.90 19.90 19.89 19.90 12.5K
14:31 19.91 19.91 19.90 19.90 13.5K
14:32 19.90 19.90 19.89 19.90 18.8K
14:33 19.89 19.91 19.89 19.91 4.5K
14:34 19.91 19.91 19.90 19.90 14.6K
14:36 19.91 19.91 19.90 19.91 26.7K
14:37 19.91 19.91 19.91 19.91 1.2K
14:38 19.91 19.91 19.90 19.90 26.4K
14:39 19.90 19.90 19.89 19.90 26.7K
14:40 19.90 19.91 19.89 19.91 31.1K
14:41 19.91 19.91 19.91 19.91 2.4K
14:42 19.90 19.91 19.90 19.91 16.5K
14:43 19.92 19.93 19.92 19.92 27.8K
14:44 19.92 19.93 19.92 19.93 9.0K
14:45 19.94 19.95 19.93 19.94 47.4K
14:46 19.94 19.94 19.94 19.94 8.7K
14:47 19.94 19.94 19.93 19.94 7.7K
14:48 19.94 19.94 19.94 19.93 46.2K
14:49 19.91 19.92 19.91 19.92 6.1K
14:50 19.92 19.93 19.91 19.93 25.2K
14:51 19.93 19.93 19.93 19.93 17.5K
14:52 19.94 19.95 19.94 19.95 6.6K
14:53 19.96 19.97 19.96 19.96 12.6K
14:55 19.96 19.96 19.96 19.95 0.3K
14:56 19.96 19.96 19.95 19.95 10.2K
14:57 19.94 19.95 19.94 19.95 1.0K
14:58 19.95 19.95 19.94 19.95 3.0K
14:59 19.95 19.95 19.95 19.95 3.4K
15:00 19.96 19.97 19.96 19.96 56.2K
15:01 19.96 19.97 19.96 19.97 1.2K
15:02 19.96 19.97 19.96 19.97 20.5K
15:03 19.96 19.97 19.96 19.96 3.0K
15:04 19.96 19.99 19.96 19.98 21.6K
15:05 19.98 19.98 19.97 19.97 22.2K
15:06 19.97 19.97 19.95 19.96 33.1K
15:07 19.96 19.96 19.95 19.96 12.6K
15:08 19.95 19.98 19.95 19.98 8.6K
15:09 19.98 19.98 19.96 19.98 38.0K
15:10 19.98 19.98 19.97 19.97 7.7K
15:11 19.97 19.99 19.97 19.99 19.6K
15:12 19.99 19.99 19.98 19.98 64.7K
15:13 19.98 19.98 19.97 19.98 10.9K
15:14 19.98 19.98 19.96 19.96 32.0K
15:15 19.96 19.97 19.96 19.96 43.2K
15:16 19.96 19.96 19.96 19.96 1.8K
15:17 19.95 19.97 19.94 19.96 59.9K
15:18 19.96 19.96 19.95 19.95 4.2K
15:19 19.95 19.95 19.95 19.95 4.2K
15:20 19.96 19.96 19.96 19.96 4.4K
15:21 19.95 19.95 19.94 19.94 27.0K
15:22 19.94 19.94 19.94 19.94 4.6K
15:23 19.95 19.96 19.94 19.96 5.9K
15:24 19.97 19.98 19.97 19.98 3.4K
15:25 19.98 19.98 19.97 19.97 6.4K
15:26 19.97 19.98 19.97 19.97 15.9K
15:27 19.96 19.97 19.96 19.97 26.0K
15:28 19.97 19.98 19.97 19.97 25.6K
15:29 19.97 19.98 19.96 19.98 50.5K
15:30 19.97 19.98 19.97 19.98 18.8K
15:31 19.97 19.98 19.97 19.98 18.7K
15:32 19.97 19.98 19.97 19.97 5.7K
15:33 19.95 19.96 19.95 19.96 59.1K
15:34 19.96 19.97 19.96 19.96 24.3K
15:35 19.95 19.97 19.95 19.96 51.7K
15:36 19.95 19.95 19.92 19.92 22.4K
15:37 19.91 19.91 19.90 19.90 8.4K
15:38 19.90 19.90 19.90 19.90 10.6K
15:39 19.89 19.89 19.85 19.85 8.1K
15:40 19.84 19.85 19.83 19.85 67.5K
15:41 19.84 19.87 19.84 19.85 12.9K
15:42 19.86 19.87 19.86 19.87 6.8K
15:43 19.87 19.87 19.87 19.87 6.1K
15:44 19.87 19.88 19.87 19.88 12.0K
15:45 19.87 19.89 19.87 19.88 11.5K
15:46 19.88 19.88 19.87 19.87 3.2K
15:47 19.88 19.88 19.88 19.88 4.6K
15:48 19.90 19.90 19.89 19.89 7.4K
15:49 19.90 19.91 19.90 19.91 6.9K
15:50 19.90 19.91 19.89 19.90 38.5K
15:51 19.89 19.90 19.89 19.89 4.1K
15:52 19.90 19.90 19.89 19.89 19.3K
15:53 19.89 19.91 19.88 19.90 6.2K
15:54 19.91 19.92 19.91 19.92 8.1K
15:55 19.92 19.92 19.91 19.91 11.5K
15:56 19.91 19.93 19.91 19.93 28.3K
15:57 19.92 19.93 19.91 19.91 6.8K
15:58 19.91 19.92 19.91 19.92 22.2K
15:59 19.92 19.94 19.92 19.92 447.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음