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 21.65 21.65 21.64 21.64 1,081.9K
09:31 21.63 21.67 21.63 21.67 18.6K
09:32 21.65 21.69 21.65 21.67 70.7K
09:33 21.67 21.68 21.66 21.68 42.9K
09:34 21.67 21.69 21.67 21.68 23.4K
09:35 21.68 21.70 21.68 21.68 85.1K
09:36 21.69 21.72 21.69 21.72 46.1K
09:37 21.72 21.74 21.72 21.72 32.0K
09:38 21.72 21.72 21.71 21.72 29.6K
09:39 21.71 21.72 21.69 21.70 80.2K
09:40 21.70 21.71 21.68 21.71 63.8K
09:41 21.72 21.74 21.72 21.74 55.8K
09:42 21.74 21.77 21.74 21.77 36.6K
09:43 21.77 21.77 21.76 21.77 33.0K
09:44 21.77 21.78 21.76 21.77 21.1K
09:45 21.77 21.78 21.75 21.77 90.1K
09:46 21.77 21.79 21.76 21.78 22.5K
09:47 21.78 21.80 21.78 21.79 47.8K
09:48 21.79 21.80 21.78 21.77 36.3K
09:49 21.78 21.78 21.74 21.74 79.4K
09:50 21.75 21.75 21.72 21.72 46.2K
09:51 21.72 21.72 21.71 21.71 99.7K
09:52 21.71 21.72 21.70 21.70 77.0K
09:53 21.71 21.72 21.70 21.70 30.5K
09:54 21.69 21.71 21.69 21.71 40.4K
09:55 21.69 21.72 21.69 21.72 68.2K
09:56 21.73 21.73 21.73 21.72 35.4K
09:57 21.73 21.74 21.73 21.73 46.9K
09:58 21.74 21.74 21.73 21.74 6.9K
09:59 21.73 21.74 21.72 21.73 33.6K
10:00 21.73 21.75 21.73 21.75 42.6K
10:01 21.74 21.76 21.74 21.76 25.1K
10:02 21.76 21.77 21.76 21.76 60.2K
10:03 21.76 21.77 21.76 21.77 52.3K
10:04 21.77 21.78 21.77 21.78 44.5K
10:05 21.77 21.77 21.75 21.75 43.6K
10:06 21.74 21.74 21.72 21.73 29.1K
10:07 21.74 21.76 21.74 21.76 13.9K
10:08 21.76 21.77 21.76 21.76 10.9K
10:09 21.76 21.77 21.75 21.75 34.2K
10:10 21.75 21.75 21.74 21.74 27.4K
10:11 21.75 21.75 21.71 21.71 64.4K
10:12 21.72 21.73 21.71 21.72 22.6K
10:13 21.73 21.75 21.73 21.74 15.2K
10:14 21.73 21.74 21.72 21.74 78.6K
10:15 21.74 21.75 21.74 21.75 18.1K
10:16 21.75 21.75 21.73 21.73 13.3K
10:17 21.73 21.74 21.73 21.73 150.8K
10:18 21.73 21.75 21.73 21.74 3.4K
10:19 21.75 21.76 21.74 21.74 33.3K
10:20 21.74 21.74 21.71 21.71 27.9K
10:21 21.71 21.72 21.69 21.69 45.9K
10:22 21.70 21.71 21.70 21.71 32.6K
10:23 21.71 21.71 21.69 21.70 18.5K
10:24 21.70 21.72 21.70 21.70 35.1K
10:25 21.70 21.71 21.70 21.70 36.0K
10:26 21.70 21.71 21.70 21.71 7.7K
10:27 21.71 21.72 21.71 21.72 13.3K
10:28 21.72 21.73 21.72 21.72 49.7K
10:29 21.73 21.73 21.71 21.71 33.2K
10:30 21.71 21.72 21.71 21.71 11.5K
10:31 21.72 21.75 21.72 21.75 43.5K
10:32 21.75 21.76 21.74 21.76 8.3K
10:33 21.75 21.77 21.75 21.77 5.0K
10:34 21.77 21.77 21.77 21.77 4.3K
10:35 21.79 21.82 21.79 21.82 32.5K
10:36 21.81 21.83 21.81 21.83 31.8K
10:37 21.83 21.83 21.82 21.83 5.6K
10:38 21.83 21.85 21.82 21.85 38.1K
10:39 21.84 21.84 21.81 21.81 25.0K
10:40 21.79 21.80 21.77 21.77 23.1K
10:41 21.76 21.77 21.75 21.77 49.2K
10:42 21.78 21.78 21.77 21.77 19.7K
10:43 21.77 21.78 21.76 21.78 12.6K
10:44 21.78 21.78 21.76 21.76 9.3K
10:45 21.74 21.75 21.74 21.75 18.4K
10:46 21.75 21.76 21.75 21.75 57.2K
10:47 21.75 21.76 21.75 21.74 11.8K
10:48 21.75 21.75 21.72 21.72 66.2K
10:49 21.72 21.73 21.71 21.73 30.3K
10:50 21.73 21.76 21.73 21.76 26.5K
10:51 21.75 21.75 21.73 21.73 19.9K
10:52 21.74 21.76 21.74 21.76 25.2K
10:53 21.75 21.77 21.75 21.77 9.1K
10:54 21.78 21.78 21.76 21.77 13.6K
10:55 21.78 21.78 21.78 21.77 4.4K
10:56 21.77 21.78 21.77 21.78 16.8K
10:57 21.78 21.79 21.78 21.78 6.4K
10:58 21.78 21.79 21.77 21.77 14.3K
10:59 21.78 21.78 21.77 21.77 11.6K
11:00 21.77 21.77 21.77 21.77 10.4K
11:01 21.76 21.78 21.76 21.77 10.0K
11:02 21.76 21.77 21.75 21.77 30.3K
11:03 21.76 21.78 21.76 21.77 13.9K
11:04 21.77 21.78 21.77 21.78 15.0K
11:05 21.77 21.77 21.76 21.76 21.6K
11:06 21.75 21.77 21.75 21.77 23.2K
11:07 21.77 21.77 21.74 21.74 19.7K
11:08 21.74 21.74 21.72 21.73 10.4K
11:09 21.72 21.72 21.71 21.72 39.2K
11:10 21.71 21.72 21.71 21.71 14.9K
11:11 21.71 21.71 21.71 21.71 7.2K
11:12 21.71 21.72 21.71 21.72 15.8K
11:13 21.73 21.73 21.72 21.72 8.7K
11:14 21.72 21.73 21.72 21.73 8.2K
11:15 21.74 21.76 21.74 21.76 9.5K
11:16 21.76 21.76 21.74 21.75 7.5K
11:17 21.74 21.74 21.73 21.73 17.9K
11:18 21.74 21.75 21.73 21.73 15.4K
11:19 21.74 21.75 21.74 21.75 14.7K
11:20 21.75 21.75 21.75 21.75 36.8K
11:21 21.75 21.78 21.75 21.78 31.5K
11:22 21.78 21.79 21.77 21.77 26.2K
11:23 21.77 21.77 21.76 21.76 3.8K
11:24 21.76 21.77 21.76 21.76 15.6K
11:25 21.75 21.76 21.75 21.76 29.7K
11:26 21.76 21.76 21.75 21.76 7.3K
11:27 21.76 21.77 21.76 21.76 4.3K
11:28 21.76 21.77 21.76 21.76 19.7K
11:29 21.76 21.77 21.75 21.76 6.6K
11:30 21.75 21.76 21.75 21.76 10.5K
11:31 21.76 21.77 21.76 21.77 4.5K
11:32 21.78 21.78 21.77 21.78 15.4K
11:33 21.78 21.80 21.78 21.80 12.3K
11:34 21.79 21.80 21.78 21.80 30.8K
11:35 21.80 21.81 21.80 21.81 21.1K
11:36 21.81 21.81 21.79 21.79 20.1K
11:37 21.79 21.81 21.79 21.81 12.7K
11:38 21.80 21.81 21.80 21.80 24.9K
11:39 21.79 21.81 21.79 21.79 38.0K
11:40 21.79 21.80 21.79 21.79 7.2K
11:41 21.78 21.79 21.78 21.79 2.4K
11:42 21.78 21.79 21.78 21.79 3.0K
11:43 21.79 21.80 21.79 21.80 6.7K
11:44 21.80 21.81 21.80 21.80 4.5K
11:45 21.80 21.80 21.80 21.80 22.7K
11:46 21.79 21.80 21.79 21.79 9.3K
11:47 21.80 21.80 21.78 21.79 25.5K
11:48 21.78 21.80 21.77 21.79 16.2K
11:49 21.80 21.80 21.79 21.80 5.7K
11:50 21.80 21.80 21.78 21.78 9.6K
11:51 21.79 21.79 21.78 21.78 7.9K
11:52 21.78 21.78 21.77 21.78 12.6K
11:53 21.77 21.77 21.77 21.76 9.6K
11:54 21.76 21.77 21.76 21.77 3.8K
11:55 21.77 21.78 21.77 21.78 9.2K
11:56 21.78 21.79 21.78 21.79 21.9K
11:57 21.79 21.80 21.79 21.79 7.8K
11:58 21.79 21.80 21.79 21.80 24.1K
11:59 21.80 21.80 21.79 21.80 1.6K
12:00 21.79 21.79 21.78 21.79 9.4K
12:01 21.79 21.81 21.78 21.81 14.0K
12:02 21.81 21.81 21.80 21.80 17.7K
12:03 21.79 21.79 21.78 21.79 8.8K
12:04 21.79 21.80 21.79 21.80 9.5K
12:05 21.81 21.83 21.80 21.83 23.9K
12:06 21.83 21.83 21.82 21.83 15.5K
12:07 21.83 21.84 21.83 21.84 16.6K
12:08 21.85 21.88 21.85 21.88 34.3K
12:09 21.88 21.88 21.87 21.87 9.9K
12:10 21.87 21.87 21.85 21.86 13.9K
12:11 21.85 21.87 21.85 21.86 8.6K
12:12 21.88 21.88 21.86 21.86 6.4K
12:13 21.88 21.89 21.88 21.89 18.2K
12:14 21.88 21.89 21.87 21.87 8.4K
12:15 21.87 21.88 21.87 21.87 18.4K
12:16 21.88 21.88 21.87 21.88 4.7K
12:17 21.89 21.89 21.89 21.89 6.7K
12:18 21.88 21.89 21.88 21.88 9.0K
12:19 21.88 21.88 21.87 21.88 20.6K
12:20 21.89 21.89 21.86 21.86 44.7K
12:21 21.85 21.87 21.84 21.87 21.0K
12:22 21.87 21.87 21.85 21.86 44.9K
12:23 21.85 21.86 21.85 21.86 26.4K
12:24 21.85 21.85 21.85 21.85 27.1K
12:25 21.84 21.84 21.83 21.83 24.2K
12:26 21.83 21.84 21.83 21.83 7.3K
12:27 21.83 21.83 21.83 21.83 8.9K
12:28 21.84 21.85 21.83 21.85 19.8K
12:29 21.85 21.85 21.84 21.85 11.6K
12:30 21.85 21.85 21.85 21.84 4.0K
12:31 21.84 21.85 21.84 21.85 6.0K
12:32 21.85 21.86 21.85 21.86 12.0K
12:33 21.85 21.86 21.85 21.85 29.4K
12:34 21.84 21.84 21.83 21.84 4.7K
12:35 21.83 21.84 21.83 21.84 4.8K
12:36 21.84 21.84 21.83 21.83 7.6K
12:37 21.83 21.84 21.83 21.84 20.5K
12:38 21.82 21.83 21.81 21.81 25.0K
12:39 21.81 21.81 21.79 21.80 6.9K
12:40 21.77 21.77 21.75 21.75 12.1K
12:41 21.75 21.75 21.74 21.75 61.2K
12:42 21.75 21.76 21.75 21.76 8.3K
12:43 21.77 21.78 21.76 21.76 32.9K
12:44 21.74 21.75 21.74 21.74 29.1K
12:45 21.73 21.74 21.73 21.73 13.5K
12:46 21.74 21.77 21.74 21.77 17.9K
12:47 21.77 21.77 21.77 21.77 6.0K
12:48 21.77 21.77 21.77 21.77 1.6K
12:49 21.76 21.76 21.75 21.75 44.2K
12:50 21.76 21.77 21.76 21.77 37.5K
12:51 21.77 21.78 21.77 21.77 8.4K
12:52 21.78 21.78 21.77 21.77 9.7K
12:53 21.77 21.78 21.76 21.76 7.6K
12:54 21.76 21.76 21.76 21.76 8.9K
12:55 21.76 21.77 21.76 21.77 9.2K
12:56 21.76 21.76 21.75 21.75 2.6K
12:57 21.77 21.77 21.75 21.77 34.3K
12:58 21.76 21.76 21.75 21.76 3.5K
12:59 21.75 21.75 21.73 21.73 6.9K
13:00 21.74 21.75 21.74 21.75 26.8K
13:01 21.75 21.76 21.74 21.74 17.3K
13:02 21.75 21.75 21.75 21.75 7.5K
13:03 21.76 21.76 21.75 21.75 16.5K
13:04 21.75 21.77 21.75 21.77 12.9K
13:05 21.77 21.77 21.76 21.77 26.1K
13:06 21.77 21.77 21.76 21.76 7.7K
13:07 21.77 21.77 21.77 21.77 21.1K
13:08 21.76 21.77 21.76 21.77 7.4K
13:09 21.78 21.78 21.78 21.77 20.1K
13:10 21.77 21.77 21.76 21.77 10.0K
13:11 21.76 21.76 21.75 21.75 11.7K
13:12 21.76 21.76 21.75 21.75 21.3K
13:13 21.75 21.75 21.75 21.75 7.6K
13:14 21.74 21.74 21.73 21.73 3.0K
13:15 21.73 21.73 21.71 21.72 86.3K
13:16 21.72 21.72 21.69 21.69 36.9K
13:17 21.68 21.71 21.68 21.71 21.5K
13:18 21.71 21.72 21.70 21.70 15.9K
13:19 21.70 21.71 21.69 21.69 20.4K
13:20 21.70 21.71 21.69 21.70 7.0K
13:21 21.70 21.70 21.69 21.70 9.3K
13:22 21.70 21.71 21.70 21.71 3.5K
13:23 21.71 21.72 21.71 21.71 5.4K
13:24 21.71 21.71 21.70 21.70 13.7K
13:25 21.70 21.70 21.70 21.69 3.6K
13:26 21.69 21.70 21.69 21.69 29.4K
13:27 21.69 21.70 21.69 21.70 25.6K
13:28 21.70 21.71 21.70 21.71 29.2K
13:29 21.71 21.71 21.71 21.70 3.4K
13:30 21.71 21.71 21.70 21.71 73.4K
13:31 21.71 21.71 21.71 21.70 3.7K
13:32 21.71 21.71 21.69 21.69 6.3K
13:33 21.69 21.69 21.68 21.68 15.0K
13:34 21.67 21.69 21.67 21.68 22.7K
13:35 21.69 21.69 21.69 21.69 13.7K
13:36 21.69 21.69 21.68 21.69 21.9K
13:37 21.69 21.71 21.69 21.71 24.6K
13:38 21.72 21.72 21.71 21.72 33.4K
13:39 21.70 21.70 21.70 21.70 10.2K
13:40 21.69 21.69 21.68 21.68 13.2K
13:41 21.68 21.69 21.68 21.69 17.0K
13:42 21.69 21.70 21.69 21.70 36.4K
13:43 21.71 21.71 21.70 21.70 4.0K
13:44 21.70 21.71 21.69 21.70 11.5K
13:45 21.70 21.70 21.68 21.68 8.0K
13:46 21.69 21.69 21.67 21.67 7.0K
13:47 21.67 21.67 21.66 21.67 8.9K
13:48 21.66 21.67 21.65 21.66 33.8K
13:49 21.67 21.67 21.66 21.66 11.7K
13:50 21.67 21.68 21.67 21.67 30.1K
13:51 21.67 21.67 21.66 21.66 40.2K
13:52 21.66 21.67 21.66 21.66 11.0K
13:53 21.67 21.67 21.66 21.67 6.5K
13:54 21.67 21.67 21.65 21.65 45.0K
13:55 21.66 21.66 21.65 21.66 24.1K
13:56 21.66 21.66 21.66 21.66 22.5K
13:57 21.66 21.66 21.65 21.66 10.2K
13:58 21.65 21.65 21.65 21.65 20.5K
13:59 21.65 21.65 21.65 21.65 5.7K
14:00 21.66 21.66 21.65 21.65 10.9K
14:01 21.64 21.65 21.64 21.65 5.5K
14:02 21.65 21.65 21.65 21.65 42.2K
14:03 21.65 21.65 21.64 21.64 43.6K
14:04 21.64 21.64 21.61 21.61 122.8K
14:05 21.61 21.62 21.61 21.62 55.0K
14:06 21.63 21.63 21.61 21.63 15.6K
14:07 21.62 21.63 21.62 21.62 15.9K
14:08 21.63 21.64 21.62 21.62 24.0K
14:09 21.63 21.63 21.63 21.63 16.9K
14:10 21.62 21.63 21.62 21.63 22.8K
14:11 21.63 21.65 21.63 21.65 57.2K
14:12 21.65 21.67 21.65 21.67 16.3K
14:13 21.67 21.67 21.66 21.66 6.8K
14:14 21.66 21.66 21.66 21.66 1.4K
14:15 21.66 21.66 21.65 21.66 21.1K
14:16 21.66 21.67 21.66 21.67 50.3K
14:17 21.67 21.67 21.66 21.65 3.5K
14:18 21.66 21.69 21.66 21.69 39.7K
14:19 21.68 21.69 21.68 21.68 20.7K
14:20 21.68 21.68 21.68 21.68 10.4K
14:21 21.68 21.68 21.67 21.67 8.0K
14:22 21.68 21.68 21.68 21.68 18.5K
14:23 21.67 21.68 21.67 21.67 15.6K
14:24 21.67 21.67 21.67 21.67 3.2K
14:25 21.67 21.70 21.67 21.70 77.2K
14:26 21.70 21.70 21.68 21.68 56.7K
14:27 21.69 21.69 21.68 21.67 10.8K
14:28 21.68 21.68 21.67 21.67 39.0K
14:29 21.67 21.68 21.66 21.67 20.7K
14:30 21.67 21.68 21.67 21.68 6.6K
14:31 21.68 21.68 21.68 21.68 2.3K
14:32 21.69 21.69 21.68 21.69 9.7K
14:33 21.70 21.70 21.69 21.69 4.1K
14:34 21.69 21.69 21.68 21.68 7.6K
14:35 21.68 21.70 21.68 21.70 12.2K
14:36 21.71 21.71 21.70 21.71 10.0K
14:37 21.70 21.72 21.70 21.71 8.7K
14:38 21.71 21.72 21.71 21.72 1.9K
14:39 21.71 21.72 21.71 21.72 6.4K
14:40 21.72 21.72 21.71 21.72 10.0K
14:41 21.70 21.72 21.70 21.72 42.5K
14:42 21.72 21.72 21.70 21.71 12.6K
14:43 21.70 21.70 21.68 21.69 23.1K
14:44 21.69 21.69 21.66 21.66 8.5K
14:45 21.66 21.66 21.65 21.65 34.1K
14:46 21.66 21.66 21.66 21.66 11.6K
14:47 21.67 21.67 21.67 21.66 10.1K
14:48 21.66 21.66 21.66 21.66 20.9K
14:49 21.67 21.68 21.67 21.68 17.6K
14:50 21.69 21.71 21.69 21.71 22.6K
14:51 21.70 21.70 21.70 21.70 1.3K
14:52 21.70 21.70 21.70 21.70 4.1K
14:53 21.70 21.70 21.69 21.70 16.8K
14:54 21.70 21.70 21.70 21.70 5.1K
14:55 21.69 21.70 21.69 21.70 3.8K
14:56 21.70 21.71 21.70 21.70 7.6K
14:57 21.70 21.71 21.69 21.70 34.3K
14:58 21.69 21.70 21.69 21.70 10.7K
14:59 21.70 21.70 21.69 21.69 9.5K
15:00 21.69 21.70 21.69 21.70 66.1K
15:01 21.70 21.70 21.70 21.70 2.2K
15:02 21.69 21.70 21.69 21.69 7.4K
15:03 21.69 21.69 21.68 21.68 15.4K
15:04 21.68 21.69 21.68 21.68 22.1K
15:05 21.69 21.69 21.68 21.68 4.0K
15:06 21.68 21.68 21.68 21.68 5.6K
15:07 21.69 21.69 21.68 21.68 4.3K
15:08 21.68 21.69 21.68 21.68 1.5K
15:09 21.69 21.69 21.69 21.69 0.4K
15:10 21.69 21.70 21.68 21.70 6.4K
15:11 21.70 21.70 21.69 21.69 7.2K
15:12 21.69 21.69 21.68 21.68 1.4K
15:13 21.68 21.68 21.68 21.68 7.1K
15:14 21.68 21.68 21.67 21.67 1.5K
15:15 21.68 21.68 21.66 21.67 17.1K
15:16 21.66 21.67 21.66 21.67 44.4K
15:17 21.67 21.68 21.67 21.68 16.3K
15:18 21.67 21.68 21.67 21.67 24.1K
15:19 21.67 21.67 21.67 21.67 17.5K
15:20 21.66 21.67 21.66 21.67 6.1K
15:21 21.67 21.67 21.66 21.67 5.9K
15:22 21.67 21.68 21.67 21.67 31.0K
15:23 21.67 21.68 21.67 21.68 6.6K
15:24 21.68 21.68 21.68 21.68 17.6K
15:25 21.68 21.68 21.67 21.67 30.2K
15:26 21.67 21.67 21.66 21.67 14.1K
15:27 21.67 21.67 21.66 21.66 28.0K
15:28 21.67 21.67 21.66 21.66 20.6K
15:29 21.66 21.67 21.65 21.66 9.9K
15:30 21.65 21.66 21.65 21.66 22.4K
15:31 21.64 21.64 21.64 21.63 13.6K
15:32 21.63 21.64 21.62 21.63 22.2K
15:33 21.63 21.63 21.62 21.62 3.5K
15:34 21.62 21.62 21.62 21.62 2.0K
15:35 21.62 21.62 21.61 21.61 7.8K
15:36 21.61 21.62 21.61 21.61 24.2K
15:37 21.61 21.62 21.59 21.62 43.1K
15:38 21.62 21.62 21.61 21.61 9.1K
15:39 21.62 21.62 21.61 21.61 13.0K
15:40 21.61 21.61 21.61 21.61 1.9K
15:41 21.60 21.60 21.60 21.60 20.7K
15:42 21.60 21.60 21.59 21.59 14.8K
15:43 21.60 21.60 21.60 21.59 13.9K
15:44 21.58 21.60 21.58 21.58 23.4K
15:45 21.59 21.59 21.57 21.57 16.9K
15:46 21.58 21.58 21.58 21.57 14.4K
15:47 21.57 21.58 21.57 21.57 10.6K
15:48 21.56 21.57 21.56 21.57 29.2K
15:49 21.58 21.58 21.57 21.58 3.8K
15:50 21.58 21.59 21.56 21.56 37.5K
15:51 21.56 21.57 21.53 21.55 22.1K
15:52 21.55 21.55 21.50 21.52 57.9K
15:53 21.51 21.51 21.50 21.50 6.4K
15:54 21.51 21.52 21.51 21.52 60.7K
15:55 21.51 21.51 21.50 21.51 11.9K
15:56 21.50 21.53 21.50 21.51 53.9K
15:57 21.51 21.54 21.51 21.54 43.9K
15:58 21.54 21.57 21.54 21.57 78.7K
15:59 21.56 21.59 21.55 21.57 241.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음