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 21.46 21.46 21.43 21.45 301.4K
09:31 21.45 21.45 21.44 21.44 20.4K
09:32 21.44 21.48 21.44 21.48 38.6K
09:33 21.46 21.47 21.46 21.46 24.7K
09:34 21.46 21.48 21.44 21.44 77.5K
09:35 21.44 21.45 21.41 21.43 81.2K
09:36 21.43 21.44 21.42 21.44 18.3K
09:37 21.43 21.45 21.41 21.41 42.8K
09:38 21.41 21.43 21.41 21.42 30.7K
09:39 21.41 21.42 21.41 21.42 21.7K
09:40 21.42 21.43 21.40 21.40 33.2K
09:41 21.39 21.40 21.39 21.39 24.0K
09:42 21.39 21.39 21.38 21.39 36.3K
09:43 21.38 21.42 21.38 21.42 39.8K
09:44 21.41 21.41 21.39 21.39 10.8K
09:45 21.38 21.38 21.35 21.35 41.8K
09:46 21.35 21.38 21.35 21.37 31.2K
09:47 21.37 21.39 21.37 21.38 21.3K
09:48 21.38 21.40 21.38 21.38 50.8K
09:49 21.37 21.37 21.35 21.35 67.1K
09:50 21.36 21.39 21.36 21.38 54.6K
09:51 21.36 21.37 21.36 21.36 10.4K
09:52 21.36 21.37 21.35 21.36 43.4K
09:53 21.36 21.36 21.34 21.34 19.1K
09:54 21.34 21.34 21.32 21.33 26.9K
09:55 21.33 21.36 21.33 21.35 17.9K
09:56 21.35 21.35 21.34 21.34 25.0K
09:57 21.34 21.35 21.34 21.35 13.6K
09:58 21.34 21.34 21.33 21.34 9.1K
09:59 21.35 21.35 21.34 21.34 6.4K
10:00 21.32 21.32 21.31 21.32 33.7K
10:01 21.32 21.33 21.32 21.33 7.5K
10:02 21.34 21.35 21.33 21.33 37.3K
10:03 21.34 21.36 21.34 21.35 72.0K
10:04 21.36 21.39 21.36 21.39 17.0K
10:05 21.39 21.40 21.39 21.39 24.6K
10:06 21.38 21.39 21.38 21.38 25.3K
10:07 21.38 21.40 21.38 21.39 27.1K
10:08 21.40 21.40 21.37 21.37 28.4K
10:09 21.38 21.40 21.38 21.40 55.5K
10:10 21.40 21.40 21.39 21.39 49.5K
10:11 21.38 21.38 21.36 21.36 15.1K
10:12 21.36 21.37 21.35 21.36 19.7K
10:13 21.37 21.38 21.37 21.37 36.1K
10:14 21.37 21.39 21.37 21.39 12.8K
10:15 21.39 21.41 21.39 21.41 5.0K
10:16 21.41 21.42 21.41 21.42 41.8K
10:17 21.43 21.43 21.41 21.41 95.3K
10:18 21.40 21.41 21.39 21.39 19.0K
10:19 21.40 21.40 21.40 21.40 11.9K
10:20 21.41 21.41 21.38 21.38 46.5K
10:21 21.38 21.38 21.36 21.35 4.8K
10:22 21.36 21.36 21.35 21.36 21.6K
10:23 21.36 21.39 21.36 21.39 51.9K
10:24 21.38 21.39 21.35 21.35 31.3K
10:25 21.35 21.36 21.34 21.34 15.8K
10:26 21.34 21.36 21.34 21.36 23.0K
10:27 21.36 21.36 21.36 21.36 49.1K
10:28 21.36 21.37 21.36 21.37 3.0K
10:29 21.37 21.37 21.36 21.36 11.0K
10:30 21.37 21.37 21.34 21.35 20.7K
10:31 21.34 21.35 21.34 21.34 50.1K
10:32 21.34 21.36 21.34 21.35 11.4K
10:33 21.35 21.36 21.35 21.36 1.9K
10:34 21.34 21.35 21.34 21.35 24.9K
10:35 21.35 21.35 21.34 21.35 18.0K
10:36 21.36 21.37 21.36 21.37 3.2K
10:37 21.37 21.38 21.36 21.37 38.3K
10:38 21.37 21.38 21.37 21.38 14.2K
10:39 21.37 21.37 21.37 21.37 9.0K
10:40 21.36 21.37 21.35 21.35 33.6K
10:41 21.36 21.36 21.34 21.34 20.8K
10:42 21.34 21.34 21.32 21.33 41.5K
10:43 21.34 21.34 21.33 21.33 30.0K
10:44 21.33 21.34 21.33 21.33 17.2K
10:45 21.34 21.34 21.31 21.32 17.6K
10:46 21.32 21.32 21.29 21.29 46.5K
10:47 21.29 21.29 21.26 21.26 13.6K
10:48 21.27 21.28 21.27 21.27 28.5K
10:49 21.27 21.29 21.27 21.29 16.1K
10:50 21.28 21.29 21.26 21.28 36.5K
10:51 21.27 21.29 21.27 21.27 15.6K
10:52 21.26 21.27 21.25 21.26 39.3K
10:53 21.26 21.27 21.25 21.27 37.4K
10:54 21.26 21.26 21.24 21.25 49.3K
10:55 21.26 21.26 21.25 21.25 35.5K
10:56 21.25 21.25 21.24 21.25 28.5K
10:57 21.25 21.26 21.24 21.26 51.3K
10:58 21.27 21.27 21.25 21.26 7.1K
10:59 21.25 21.26 21.25 21.26 19.1K
11:00 21.26 21.27 21.24 21.24 51.3K
11:01 21.25 21.25 21.24 21.24 52.9K
11:02 21.24 21.25 21.23 21.24 11.7K
11:03 21.23 21.25 21.23 21.25 32.9K
11:04 21.24 21.24 21.23 21.24 5.6K
11:05 21.25 21.25 21.23 21.23 39.2K
11:06 21.24 21.24 21.20 21.23 78.6K
11:07 21.24 21.24 21.22 21.22 51.7K
11:08 21.22 21.22 21.19 21.19 27.3K
11:09 21.20 21.21 21.19 21.20 73.9K
11:10 21.20 21.23 21.20 21.21 125.1K
11:11 21.21 21.27 21.21 21.27 256.6K
11:12 21.28 21.28 21.25 21.26 30.5K
11:13 21.26 21.26 21.25 21.26 5.6K
11:14 21.26 21.27 21.26 21.26 101.2K
11:15 21.25 21.27 21.24 21.27 14.2K
11:16 21.27 21.27 21.27 21.27 20.3K
11:17 21.27 21.28 21.26 21.27 11.4K
11:18 21.27 21.30 21.27 21.30 22.1K
11:19 21.29 21.29 21.29 21.29 23.0K
11:20 21.28 21.28 21.27 21.27 12.6K
11:21 21.27 21.28 21.25 21.25 46.3K
11:22 21.24 21.25 21.23 21.23 60.6K
11:23 21.23 21.26 21.23 21.25 19.2K
11:24 21.25 21.25 21.25 21.25 2.9K
11:25 21.25 21.25 21.24 21.25 24.3K
11:26 21.24 21.24 21.23 21.24 4.7K
11:27 21.23 21.23 21.20 21.22 78.7K
11:28 21.22 21.22 21.19 21.19 11.3K
11:29 21.19 21.21 21.19 21.20 5.5K
11:30 21.22 21.23 21.20 21.21 15.0K
11:31 21.23 21.25 21.23 21.25 20.5K
11:32 21.25 21.26 21.24 21.25 40.3K
11:33 21.25 21.26 21.25 21.26 19.4K
11:34 21.25 21.25 21.24 21.24 23.7K
11:35 21.24 21.25 21.23 21.24 21.6K
11:36 21.24 21.25 21.24 21.25 17.4K
11:37 21.25 21.26 21.25 21.26 5.0K
11:38 21.24 21.25 21.23 21.23 6.1K
11:39 21.24 21.25 21.21 21.21 21.5K
11:40 21.21 21.23 21.20 21.20 60.4K
11:41 21.22 21.23 21.21 21.23 10.7K
11:42 21.23 21.23 21.21 21.21 19.2K
11:43 21.19 21.21 21.18 21.20 15.2K
11:44 21.17 21.18 21.16 21.16 35.5K
11:45 21.17 21.18 21.17 21.17 21.7K
11:46 21.17 21.18 21.17 21.18 26.4K
11:47 21.18 21.19 21.17 21.17 50.2K
11:48 21.18 21.19 21.18 21.18 36.1K
11:49 21.18 21.19 21.17 21.19 15.9K
11:50 21.18 21.20 21.18 21.19 7.0K
11:51 21.19 21.23 21.19 21.23 10.7K
11:52 21.23 21.23 21.22 21.23 36.1K
11:53 21.23 21.25 21.22 21.25 9.3K
11:54 21.25 21.26 21.24 21.25 29.0K
11:55 21.25 21.25 21.24 21.25 4.9K
11:56 21.25 21.26 21.24 21.24 19.4K
11:57 21.24 21.25 21.22 21.23 21.6K
11:58 21.23 21.25 21.23 21.24 37.7K
11:59 21.24 21.24 21.24 21.24 13.6K
12:00 21.24 21.26 21.24 21.24 14.1K
12:01 21.23 21.24 21.22 21.22 14.1K
12:02 21.22 21.22 21.22 21.22 5.4K
12:03 21.21 21.22 21.20 21.22 17.0K
12:04 21.22 21.22 21.20 21.22 23.1K
12:05 21.20 21.21 21.20 21.21 27.1K
12:06 21.20 21.20 21.19 21.20 4.7K
12:07 21.18 21.18 21.17 21.17 15.5K
12:08 21.17 21.18 21.16 21.18 4.0K
12:09 21.18 21.19 21.18 21.19 34.7K
12:10 21.20 21.20 21.19 21.19 3.6K
12:11 21.19 21.19 21.17 21.17 4.9K
12:12 21.19 21.19 21.18 21.19 10.9K
12:13 21.19 21.19 21.17 21.18 19.5K
12:14 21.19 21.20 21.19 21.20 26.7K
12:15 21.19 21.19 21.15 21.16 33.5K
12:16 21.16 21.18 21.16 21.18 12.5K
12:17 21.18 21.18 21.17 21.17 18.3K
12:18 21.17 21.20 21.17 21.20 26.0K
12:19 21.20 21.22 21.20 21.20 17.4K
12:20 21.20 21.20 21.19 21.19 23.3K
12:21 21.20 21.20 21.17 21.17 16.9K
12:22 21.18 21.18 21.16 21.16 5.8K
12:23 21.17 21.19 21.17 21.19 44.0K
12:24 21.19 21.20 21.19 21.20 5.5K
12:25 21.20 21.20 21.19 21.19 31.0K
12:26 21.20 21.21 21.20 21.21 28.1K
12:27 21.22 21.22 21.21 21.21 4.8K
12:28 21.20 21.21 21.19 21.21 6.5K
12:29 21.20 21.21 21.20 21.20 6.9K
12:30 21.19 21.22 21.19 21.22 9.5K
12:31 21.22 21.24 21.22 21.22 14.1K
12:32 21.23 21.23 21.22 21.23 2.4K
12:33 21.22 21.23 21.21 21.23 22.4K
12:34 21.23 21.24 21.23 21.23 9.3K
12:35 21.22 21.22 21.21 21.22 2.2K
12:36 21.23 21.23 21.22 21.22 2.7K
12:37 21.22 21.22 21.20 21.22 25.7K
12:38 21.22 21.23 21.22 21.22 2.4K
12:39 21.22 21.22 21.21 21.22 6.3K
12:40 21.22 21.24 21.22 21.24 7.2K
12:41 21.24 21.24 21.23 21.23 50.0K
12:42 21.23 21.23 21.23 21.23 16.0K
12:43 21.23 21.23 21.22 21.22 11.3K
12:44 21.22 21.23 21.22 21.22 12.1K
12:45 21.23 21.23 21.23 21.23 4.8K
12:46 21.22 21.23 21.22 21.22 3.0K
12:47 21.22 21.23 21.22 21.22 37.6K
12:48 21.22 21.24 21.22 21.24 37.4K
12:49 21.24 21.25 21.24 21.25 2.4K
12:50 21.25 21.26 21.24 21.24 24.4K
12:51 21.25 21.25 21.25 21.25 2.5K
12:52 21.25 21.25 21.25 21.25 1.6K
12:53 21.25 21.26 21.25 21.26 16.7K
12:54 21.27 21.27 21.26 21.26 14.3K
12:55 21.26 21.26 21.24 21.25 2.7K
12:56 21.25 21.25 21.24 21.25 9.0K
12:57 21.25 21.26 21.24 21.26 11.7K
12:58 21.25 21.27 21.25 21.27 10.1K
12:59 21.27 21.27 21.26 21.26 10.7K
13:00 21.25 21.25 21.24 21.24 49.0K
13:01 21.24 21.25 21.24 21.25 28.8K
13:02 21.26 21.26 21.25 21.25 1.5K
13:03 21.25 21.25 21.22 21.22 21.5K
13:04 21.23 21.23 21.23 21.23 7.8K
13:05 21.23 21.23 21.21 21.22 7.9K
13:06 21.23 21.24 21.23 21.24 11.6K
13:07 21.24 21.26 21.24 21.25 12.2K
13:09 21.24 21.24 21.23 21.24 25.6K
13:10 21.24 21.24 21.22 21.22 9.0K
13:11 21.23 21.23 21.21 21.21 13.4K
13:12 21.21 21.23 21.21 21.23 13.7K
13:13 21.23 21.23 21.22 21.23 12.1K
13:14 21.22 21.23 21.21 21.22 5.5K
13:15 21.23 21.23 21.22 21.23 17.2K
13:16 21.23 21.23 21.22 21.22 6.8K
13:17 21.23 21.23 21.22 21.22 17.6K
13:18 21.22 21.22 21.21 21.22 13.3K
13:19 21.23 21.23 21.22 21.22 3.4K
13:20 21.21 21.21 21.20 21.19 46.5K
13:21 21.20 21.21 21.20 21.21 6.4K
13:22 21.21 21.22 21.21 21.22 13.0K
13:23 21.23 21.24 21.22 21.22 15.6K
13:24 21.21 21.22 21.21 21.22 5.0K
13:25 21.22 21.26 21.22 21.26 13.6K
13:26 21.25 21.28 21.25 21.28 25.8K
13:27 21.29 21.31 21.29 21.30 59.4K
13:28 21.29 21.30 21.29 21.29 25.3K
13:29 21.30 21.30 21.28 21.29 13.2K
13:30 21.28 21.30 21.28 21.30 27.7K
13:31 21.30 21.30 21.29 21.29 5.8K
13:32 21.29 21.29 21.29 21.29 9.8K
13:33 21.29 21.29 21.27 21.28 8.4K
13:34 21.28 21.28 21.27 21.28 21.6K
13:35 21.27 21.28 21.27 21.27 3.6K
13:36 21.28 21.30 21.28 21.29 18.5K
13:37 21.29 21.30 21.29 21.29 19.3K
13:38 21.29 21.30 21.29 21.30 19.0K
13:39 21.29 21.30 21.29 21.30 9.1K
13:40 21.30 21.33 21.30 21.33 11.5K
13:41 21.33 21.34 21.33 21.33 4.4K
13:42 21.34 21.35 21.33 21.33 41.8K
13:43 21.32 21.33 21.31 21.33 7.2K
13:44 21.32 21.32 21.32 21.32 10.2K
13:45 21.32 21.32 21.32 21.32 5.4K
13:46 21.32 21.32 21.31 21.31 1.3K
13:47 21.30 21.31 21.30 21.31 0.6K
13:48 21.30 21.30 21.30 21.30 41.6K
13:49 21.31 21.31 21.31 21.30 11.6K
13:50 21.30 21.31 21.30 21.31 4.4K
13:51 21.30 21.31 21.30 21.30 23.0K
13:52 21.29 21.29 21.28 21.29 8.2K
13:53 21.30 21.30 21.30 21.30 0.4K
13:54 21.30 21.30 21.30 21.30 1.2K
13:55 21.30 21.30 21.29 21.30 34.1K
13:56 21.31 21.31 21.30 21.30 43.1K
13:57 21.29 21.30 21.29 21.30 1.7K
13:58 21.30 21.31 21.30 21.30 16.8K
13:59 21.30 21.31 21.30 21.31 2.1K
14:00 21.30 21.31 21.30 21.30 7.2K
14:01 21.30 21.31 21.30 21.31 3.2K
14:02 21.31 21.31 21.31 21.31 2.4K
14:03 21.30 21.30 21.27 21.28 20.0K
14:04 21.28 21.28 21.27 21.27 6.9K
14:05 21.27 21.27 21.26 21.26 10.7K
14:06 21.26 21.27 21.25 21.25 51.5K
14:07 21.26 21.27 21.26 21.27 23.5K
14:08 21.27 21.27 21.27 21.27 26.1K
14:09 21.26 21.26 21.26 21.25 20.2K
14:10 21.25 21.25 21.25 21.25 14.4K
14:11 21.25 21.26 21.25 21.26 35.9K
14:12 21.27 21.27 21.26 21.26 30.0K
14:13 21.26 21.28 21.26 21.28 23.7K
14:14 21.27 21.27 21.26 21.26 0.4K
14:15 21.26 21.26 21.24 21.24 147.8K
14:16 21.25 21.25 21.25 21.25 3.7K
14:17 21.25 21.26 21.24 21.26 47.4K
14:18 21.25 21.25 21.24 21.25 18.2K
14:19 21.24 21.25 21.24 21.25 25.9K
14:20 21.25 21.25 21.25 21.25 39.9K
14:21 21.25 21.26 21.25 21.25 13.4K
14:22 21.25 21.26 21.25 21.26 50.9K
14:23 21.26 21.26 21.26 21.26 14.6K
14:24 21.25 21.26 21.25 21.25 35.4K
14:25 21.26 21.26 21.24 21.25 3.9K
14:26 21.25 21.25 21.23 21.23 5.5K
14:27 21.25 21.25 21.24 21.25 39.0K
14:28 21.25 21.26 21.25 21.25 10.6K
14:29 21.25 21.25 21.25 21.25 7.8K
14:30 21.25 21.26 21.25 21.26 35.7K
14:31 21.26 21.26 21.26 21.26 7.2K
14:32 21.26 21.26 21.26 21.26 12.6K
14:33 21.26 21.27 21.25 21.27 32.6K
14:34 21.26 21.27 21.26 21.26 6.6K
14:35 21.25 21.26 21.25 21.25 36.4K
14:36 21.24 21.24 21.24 21.24 4.3K
14:37 21.25 21.25 21.25 21.25 24.4K
14:38 21.25 21.25 21.25 21.25 12.6K
14:39 21.26 21.26 21.25 21.25 14.5K
14:40 21.24 21.24 21.24 21.24 1.4K
14:41 21.24 21.24 21.24 21.24 17.0K
14:42 21.24 21.24 21.24 21.24 0.6K
14:44 21.24 21.24 21.24 21.24 5.7K
14:45 21.23 21.23 21.22 21.22 30.7K
14:46 21.22 21.24 21.22 21.24 23.1K
14:47 21.24 21.25 21.23 21.23 7.1K
14:48 21.24 21.25 21.24 21.24 6.3K
14:49 21.23 21.23 21.23 21.23 12.7K
14:50 21.24 21.26 21.24 21.26 49.6K
14:51 21.26 21.26 21.25 21.25 13.0K
14:52 21.25 21.25 21.25 21.25 6.9K
14:53 21.25 21.25 21.25 21.25 8.8K
14:54 21.25 21.25 21.25 21.25 2.1K
14:55 21.25 21.25 21.24 21.24 1.1K
14:56 21.24 21.24 21.24 21.24 11.8K
14:57 21.24 21.24 21.21 21.21 275.4K
14:58 21.20 21.22 21.20 21.22 48.3K
14:59 21.22 21.22 21.21 21.22 15.9K
15:00 21.22 21.22 21.21 21.21 112.0K
15:01 21.21 21.21 21.20 21.20 77.7K
15:02 21.21 21.21 21.21 21.21 14.8K
15:03 21.21 21.21 21.19 21.20 30.1K
15:04 21.19 21.20 21.19 21.20 21.0K
15:05 21.20 21.21 21.20 21.20 83.7K
15:06 21.20 21.21 21.19 21.21 77.3K
15:07 21.21 21.21 21.21 21.21 21.0K
15:08 21.21 21.21 21.21 21.21 0.1K
15:09 21.21 21.21 21.21 21.21 26.9K
15:10 21.22 21.23 21.22 21.22 12.9K
15:11 21.22 21.22 21.20 21.21 3.7K
15:12 21.22 21.22 21.22 21.22 5.2K
15:13 21.23 21.23 21.23 21.23 1.0K
15:14 21.24 21.24 21.23 21.23 7.2K
15:15 21.24 21.25 21.24 21.25 50.4K
15:16 21.26 21.26 21.25 21.25 30.9K
15:17 21.25 21.25 21.24 21.24 16.4K
15:18 21.25 21.25 21.23 21.24 2.6K
15:19 21.24 21.24 21.23 21.23 85.4K
15:20 21.23 21.23 21.23 21.23 26.4K
15:21 21.23 21.23 21.23 21.23 14.4K
15:22 21.22 21.24 21.22 21.23 32.3K
15:24 21.23 21.23 21.21 21.21 27.9K
15:25 21.21 21.22 21.21 21.22 39.4K
15:26 21.22 21.22 21.21 21.22 15.1K
15:27 21.22 21.23 21.22 21.22 5.4K
15:28 21.22 21.22 21.21 21.21 14.4K
15:29 21.22 21.22 21.21 21.21 36.2K
15:30 21.21 21.21 21.20 21.20 7.8K
15:31 21.20 21.21 21.20 21.21 22.4K
15:32 21.20 21.22 21.20 21.21 44.1K
15:33 21.21 21.22 21.21 21.21 30.4K
15:34 21.22 21.23 21.22 21.22 68.4K
15:35 21.22 21.22 21.21 21.22 43.2K
15:36 21.21 21.21 21.21 21.21 16.1K
15:37 21.21 21.21 21.21 21.21 3.8K
15:38 21.21 21.21 21.20 21.21 16.9K
15:39 21.21 21.21 21.19 21.19 26.0K
15:40 21.20 21.20 21.19 21.20 32.5K
15:41 21.19 21.21 21.19 21.21 37.2K
15:42 21.20 21.20 21.19 21.19 35.5K
15:43 21.19 21.20 21.19 21.19 21.5K
15:44 21.18 21.19 21.18 21.19 13.2K
15:45 21.18 21.19 21.18 21.19 3.1K
15:46 21.20 21.20 21.18 21.18 9.3K
15:47 21.18 21.19 21.18 21.18 21.3K
15:48 21.18 21.19 21.18 21.18 15.2K
15:49 21.18 21.19 21.17 21.17 52.3K
15:50 21.17 21.17 21.16 21.17 29.3K
15:51 21.16 21.16 21.15 21.16 27.3K
15:52 21.16 21.17 21.16 21.16 3.7K
15:53 21.16 21.17 21.16 21.16 37.8K
15:54 21.16 21.17 21.16 21.17 8.8K
15:55 21.16 21.17 21.16 21.17 12.3K
15:56 21.17 21.18 21.16 21.17 73.5K
15:57 21.18 21.19 21.18 21.19 49.0K
15:58 21.18 21.18 21.17 21.18 30.2K
15:59 21.17 21.18 21.16 21.17 367.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음