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 19.82 19.83 19.80 19.80 465.0K
09:31 19.82 19.83 19.82 19.83 51.5K
09:32 19.84 19.84 19.82 19.83 4.2K
09:33 19.83 19.86 19.83 19.86 21.7K
09:34 19.85 19.85 19.83 19.83 18.6K
09:35 19.83 19.84 19.82 19.82 55.6K
09:36 19.82 19.83 19.81 19.81 40.2K
09:37 19.81 19.81 19.80 19.81 21.6K
09:38 19.80 19.81 19.79 19.80 30.0K
09:39 19.80 19.81 19.79 19.81 42.8K
09:40 19.81 19.82 19.80 19.81 102.9K
09:41 19.81 19.82 19.80 19.81 30.5K
09:42 19.82 19.82 19.82 19.82 14.7K
09:43 19.81 19.83 19.81 19.82 16.4K
09:44 19.83 19.83 19.82 19.82 18.7K
09:45 19.82 19.82 19.81 19.82 23.6K
09:46 19.81 19.82 19.81 19.82 24.3K
09:47 19.82 19.84 19.82 19.83 25.7K
09:48 19.84 19.85 19.84 19.84 53.0K
09:49 19.84 19.85 19.84 19.84 53.2K
09:50 19.83 19.83 19.81 19.82 28.1K
09:51 19.82 19.82 19.81 19.81 52.3K
09:52 19.81 19.81 19.80 19.81 20.1K
09:53 19.81 19.82 19.81 19.82 12.1K
09:54 19.83 19.85 19.83 19.84 20.9K
09:55 19.84 19.86 19.84 19.86 25.6K
09:56 19.87 19.87 19.87 19.86 28.1K
09:57 19.86 19.86 19.85 19.86 5.3K
09:58 19.86 19.86 19.85 19.86 29.0K
09:59 19.85 19.86 19.85 19.85 29.3K
10:00 19.83 19.86 19.83 19.86 24.5K
10:01 19.86 19.88 19.86 19.88 44.6K
10:02 19.87 19.88 19.87 19.87 28.2K
10:03 19.87 19.90 19.87 19.89 68.8K
10:04 19.89 19.90 19.89 19.89 11.7K
10:05 19.90 19.91 19.90 19.90 42.4K
10:06 19.90 19.91 19.88 19.89 32.2K
10:07 19.89 19.91 19.89 19.91 38.8K
10:08 19.90 19.91 19.90 19.90 21.2K
10:09 19.91 19.92 19.91 19.91 36.9K
10:10 19.91 19.91 19.90 19.90 33.3K
10:11 19.91 19.91 19.89 19.90 14.4K
10:12 19.89 19.91 19.89 19.89 146.9K
10:13 19.88 19.88 19.87 19.87 17.4K
10:14 19.86 19.86 19.85 19.85 102.7K
10:15 19.86 19.86 19.85 19.85 69.3K
10:16 19.85 19.87 19.85 19.86 49.3K
10:17 19.85 19.88 19.85 19.88 68.0K
10:18 19.88 19.89 19.87 19.89 38.6K
10:19 19.88 19.90 19.87 19.90 39.7K
10:20 19.89 19.89 19.88 19.88 23.2K
10:21 19.88 19.89 19.87 19.87 55.5K
10:22 19.87 19.87 19.87 19.86 38.4K
10:23 19.87 19.88 19.86 19.87 20.7K
10:24 19.88 19.89 19.88 19.89 29.0K
10:25 19.88 19.89 19.88 19.89 100.9K
10:26 19.89 19.89 19.87 19.88 36.8K
10:27 19.88 19.88 19.87 19.88 2.5K
10:28 19.88 19.88 19.87 19.87 73.5K
10:29 19.87 19.88 19.87 19.88 51.7K
10:30 19.89 19.89 19.88 19.88 12.3K
10:31 19.89 19.89 19.86 19.87 41.9K
10:32 19.86 19.88 19.86 19.88 38.8K
10:33 19.87 19.87 19.87 19.87 23.1K
10:34 19.86 19.87 19.86 19.87 2.4K
10:35 19.87 19.87 19.87 19.86 40.6K
10:36 19.85 19.85 19.83 19.83 29.5K
10:37 19.84 19.84 19.82 19.83 19.9K
10:38 19.83 19.83 19.82 19.82 31.6K
10:39 19.83 19.83 19.82 19.83 14.3K
10:40 19.83 19.83 19.82 19.82 14.7K
10:41 19.82 19.83 19.82 19.83 16.4K
10:42 19.83 19.83 19.82 19.82 10.8K
10:43 19.82 19.82 19.81 19.81 17.6K
10:44 19.82 19.82 19.80 19.81 22.2K
10:45 19.81 19.82 19.81 19.82 50.3K
10:46 19.82 19.82 19.81 19.82 32.7K
10:47 19.83 19.83 19.83 19.83 25.6K
10:48 19.83 19.84 19.82 19.82 31.0K
10:49 19.83 19.84 19.83 19.84 13.8K
10:50 19.84 19.85 19.84 19.84 160.9K
10:51 19.85 19.85 19.83 19.83 59.2K
10:52 19.83 19.83 19.82 19.83 7.3K
10:53 19.83 19.84 19.83 19.83 21.3K
10:54 19.84 19.85 19.84 19.85 10.9K
10:55 19.85 19.87 19.85 19.87 82.8K
10:56 19.86 19.89 19.86 19.89 57.2K
10:57 19.88 19.88 19.87 19.88 40.3K
10:58 19.88 19.88 19.88 19.88 4.2K
10:59 19.88 19.89 19.88 19.89 16.1K
11:00 19.89 19.89 19.88 19.88 15.2K
11:01 19.88 19.88 19.87 19.87 22.9K
11:02 19.87 19.88 19.87 19.86 46.5K
11:03 19.87 19.87 19.85 19.85 7.0K
11:04 19.85 19.86 19.85 19.86 24.5K
11:05 19.85 19.85 19.83 19.84 6.1K
11:06 19.84 19.84 19.83 19.83 36.3K
11:07 19.83 19.84 19.83 19.84 29.4K
11:08 19.85 19.85 19.84 19.85 6.7K
11:09 19.85 19.85 19.85 19.85 0.2K
11:10 19.85 19.85 19.85 19.85 2.2K
11:11 19.85 19.85 19.82 19.83 34.6K
11:12 19.83 19.83 19.83 19.83 3.7K
11:13 19.83 19.83 19.83 19.83 1.5K
11:14 19.83 19.83 19.83 19.83 23.3K
11:15 19.84 19.84 19.83 19.83 39.9K
11:16 19.83 19.86 19.83 19.86 58.2K
11:17 19.86 19.86 19.86 19.86 5.6K
11:18 19.87 19.87 19.87 19.86 13.2K
11:19 19.86 19.86 19.86 19.86 28.2K
11:20 19.86 19.86 19.86 19.86 0.5K
11:21 19.85 19.86 19.85 19.85 28.0K
11:22 19.85 19.86 19.85 19.85 60.4K
11:23 19.85 19.85 19.85 19.85 16.6K
11:24 19.86 19.86 19.85 19.86 9.4K
11:25 19.86 19.86 19.86 19.86 3.4K
11:26 19.85 19.85 19.84 19.84 23.8K
11:27 19.84 19.85 19.84 19.84 36.4K
11:28 19.84 19.85 19.84 19.84 42.4K
11:29 19.85 19.85 19.83 19.84 26.1K
11:30 19.83 19.84 19.83 19.83 28.5K
11:31 19.83 19.83 19.83 19.83 21.2K
11:32 19.83 19.84 19.83 19.84 13.4K
11:33 19.84 19.85 19.84 19.85 22.1K
11:34 19.85 19.86 19.85 19.86 6.8K
11:35 19.86 19.86 19.85 19.86 87.2K
11:36 19.85 19.85 19.84 19.84 10.7K
11:37 19.84 19.85 19.84 19.85 6.1K
11:38 19.84 19.86 19.84 19.86 42.7K
11:39 19.86 19.87 19.86 19.87 32.0K
11:40 19.87 19.87 19.87 19.86 5.6K
11:41 19.87 19.87 19.87 19.86 3.0K
11:42 19.87 19.87 19.85 19.85 28.6K
11:43 19.85 19.86 19.84 19.85 62.8K
11:44 19.85 19.86 19.85 19.85 17.0K
11:45 19.86 19.86 19.86 19.86 1.5K
11:46 19.86 19.86 19.86 19.86 2.0K
11:47 19.86 19.86 19.86 19.86 2.5K
11:48 19.86 19.87 19.86 19.87 1.3K
11:49 19.87 19.87 19.87 19.87 17.0K
11:50 19.88 19.88 19.86 19.86 49.1K
11:51 19.87 19.88 19.87 19.86 74.5K
11:52 19.86 19.86 19.85 19.85 42.4K
11:53 19.86 19.86 19.85 19.85 32.5K
11:54 19.86 19.86 19.86 19.86 3.2K
11:55 19.86 19.86 19.85 19.86 77.0K
11:56 19.85 19.85 19.84 19.85 5.3K
11:57 19.85 19.86 19.85 19.86 67.9K
11:58 19.87 19.87 19.86 19.85 29.5K
11:59 19.86 19.86 19.85 19.86 54.4K
12:00 19.85 19.86 19.85 19.85 2.7K
12:01 19.86 19.86 19.85 19.85 32.4K
12:02 19.85 19.86 19.85 19.86 65.6K
12:03 19.85 19.86 19.84 19.85 20.3K
12:04 19.85 19.86 19.85 19.86 45.0K
12:05 19.86 19.87 19.84 19.84 40.5K
12:06 19.84 19.85 19.84 19.85 35.9K
12:07 19.84 19.85 19.84 19.85 4.8K
12:08 19.85 19.85 19.84 19.84 7.2K
12:09 19.85 19.86 19.85 19.86 7.9K
12:10 19.87 19.87 19.85 19.85 47.0K
12:11 19.86 19.86 19.85 19.86 12.4K
12:12 19.86 19.87 19.86 19.87 38.7K
12:13 19.88 19.88 19.88 19.88 0.2K
12:14 19.88 19.88 19.87 19.88 2.2K
12:15 19.88 19.88 19.88 19.88 43.8K
12:16 19.88 19.89 19.88 19.88 37.8K
12:17 19.88 19.88 19.87 19.87 2.4K
12:18 19.88 19.88 19.88 19.88 26.7K
12:19 19.87 19.88 19.87 19.87 7.9K
12:20 19.88 19.88 19.88 19.88 8.5K
12:21 19.87 19.88 19.86 19.88 11.5K
12:22 19.88 19.89 19.88 19.89 42.1K
12:23 19.90 19.90 19.89 19.89 35.0K
12:24 19.88 19.89 19.88 19.89 21.9K
12:25 19.89 19.90 19.89 19.90 4.0K
12:26 19.90 19.90 19.89 19.89 8.6K
12:27 19.90 19.91 19.90 19.90 28.0K
12:28 19.91 19.91 19.90 19.91 6.5K
12:29 19.91 19.91 19.90 19.90 1.0K
12:30 19.91 19.91 19.91 19.91 6.8K
12:31 19.90 19.91 19.90 19.91 5.5K
12:32 19.91 19.92 19.91 19.91 54.1K
12:33 19.92 19.92 19.91 19.92 32.2K
12:34 19.92 19.92 19.91 19.92 4.8K
12:35 19.92 19.92 19.91 19.91 48.0K
12:36 19.91 19.92 19.91 19.92 51.9K
12:37 19.91 19.92 19.91 19.91 5.2K
12:38 19.92 19.92 19.92 19.92 0.2K
12:39 19.91 19.91 19.90 19.91 8.3K
12:40 19.91 19.91 19.89 19.89 6.1K
12:41 19.89 19.90 19.88 19.88 17.3K
12:42 19.89 19.89 19.89 19.89 2.9K
12:43 19.89 19.90 19.89 19.90 25.3K
12:44 19.90 19.91 19.89 19.91 31.0K
12:45 19.90 19.91 19.90 19.91 9.0K
12:46 19.90 19.90 19.90 19.90 18.4K
12:47 19.90 19.92 19.90 19.91 62.6K
12:48 19.92 19.92 19.92 19.92 47.1K
12:49 19.92 19.92 19.92 19.91 51.5K
12:50 19.91 19.92 19.91 19.92 10.1K
12:51 19.92 19.92 19.92 19.92 0.3K
12:52 19.92 19.92 19.91 19.91 6.5K
12:53 19.92 19.92 19.92 19.92 1.2K
12:54 19.91 19.92 19.91 19.92 6.0K
12:55 19.91 19.92 19.91 19.92 4.0K
12:56 19.92 19.92 19.91 19.92 44.4K
12:57 19.92 19.93 19.92 19.93 31.4K
12:58 19.92 19.93 19.92 19.93 59.8K
12:59 19.93 19.93 19.93 19.93 4.1K
13:00 19.93 19.93 19.92 19.93 3.2K
13:01 19.92 19.93 19.91 19.91 21.4K
13:02 19.92 19.92 19.92 19.92 9.6K
13:03 19.91 19.92 19.91 19.92 52.9K
13:04 19.92 19.92 19.91 19.92 2.5K
13:05 19.92 19.92 19.91 19.92 7.1K
13:06 19.91 19.92 19.91 19.92 3.3K
13:07 19.92 19.93 19.92 19.93 40.4K
13:08 19.93 19.94 19.93 19.94 12.2K
13:09 19.94 19.95 19.94 19.94 47.6K
13:10 19.94 19.95 19.94 19.95 29.0K
13:11 19.95 19.95 19.94 19.95 1.8K
13:12 19.95 19.95 19.95 19.95 3.2K
13:13 19.95 19.95 19.95 19.94 2.8K
13:14 19.94 19.95 19.94 19.94 40.5K
13:15 19.96 19.96 19.96 19.95 33.8K
13:16 19.96 19.96 19.96 19.96 6.6K
13:17 19.96 19.98 19.96 19.98 16.1K
13:18 19.97 19.98 19.97 19.97 20.3K
13:19 19.97 19.98 19.96 19.96 37.5K
13:20 19.97 19.99 19.96 19.99 43.0K
13:21 19.99 20.00 19.98 20.00 34.0K
13:22 20.00 20.00 20.00 20.00 1.9K
13:23 20.00 20.01 20.00 20.01 35.9K
13:24 20.00 20.01 20.00 20.01 49.7K
13:25 20.00 20.01 20.00 20.00 7.4K
13:26 20.01 20.01 19.99 20.01 76.9K
13:27 20.01 20.01 20.00 20.01 3.1K
13:28 20.00 20.01 20.00 20.01 95.9K
13:29 20.00 20.00 19.99 19.99 30.6K
13:30 20.00 20.01 20.00 20.00 31.4K
13:31 20.00 20.01 20.00 20.00 24.5K
13:32 19.99 20.00 19.99 20.00 71.0K
13:33 20.01 20.01 20.00 20.00 9.3K
13:34 20.01 20.01 19.99 19.99 15.7K
13:35 20.00 20.00 19.98 19.98 26.7K
13:36 19.99 20.00 19.98 19.98 40.8K
13:37 19.99 19.99 19.97 19.97 58.9K
13:38 19.97 19.98 19.97 19.98 14.1K
13:39 19.98 19.98 19.98 19.98 8.8K
13:40 19.97 19.98 19.97 19.97 8.7K
13:41 19.98 19.99 19.98 19.98 7.8K
13:42 19.99 19.99 19.98 19.98 41.5K
13:43 19.98 20.00 19.98 20.00 29.0K
13:44 20.00 20.01 19.99 19.99 30.4K
13:45 20.00 20.00 20.00 20.00 3.5K
13:46 20.00 20.00 19.99 19.99 21.8K
13:47 19.99 19.99 19.99 19.99 39.2K
13:48 19.99 20.00 19.99 20.00 10.0K
13:49 20.00 20.01 20.00 20.01 11.1K
13:50 20.01 20.01 20.00 20.00 25.1K
13:51 20.00 20.00 19.99 19.99 17.6K
13:52 19.99 20.00 19.99 20.00 5.2K
13:53 20.00 20.00 19.99 20.00 15.4K
13:54 20.00 20.00 19.99 20.00 82.3K
13:55 20.00 20.00 19.99 19.99 7.0K
13:56 19.99 19.99 19.98 19.98 20.0K
13:57 19.98 19.99 19.97 19.98 14.2K
13:58 19.98 19.99 19.98 19.99 31.3K
13:59 19.99 19.99 19.98 19.98 3.1K
14:00 19.99 19.99 19.99 19.99 6.3K
14:01 19.99 19.99 19.99 19.99 6.8K
14:02 19.99 19.99 19.98 19.99 26.3K
14:03 19.99 20.00 19.99 20.00 20.5K
14:04 20.01 20.01 20.00 20.00 9.5K
14:05 20.00 20.01 20.00 20.00 23.5K
14:06 20.00 20.01 20.00 20.01 17.7K
14:07 20.00 20.01 20.00 20.01 22.3K
14:08 20.02 20.02 20.02 20.02 2.5K
14:09 20.02 20.02 20.01 20.02 17.6K
14:10 20.02 20.03 20.02 20.03 1.0K
14:11 20.02 20.03 20.02 20.03 3.9K
14:12 20.03 20.03 20.03 20.03 3.4K
14:13 20.03 20.03 20.02 20.02 0.8K
14:14 20.02 20.03 20.02 20.03 11.5K
14:15 20.02 20.04 20.02 20.04 33.1K
14:16 20.04 20.05 20.04 20.05 8.7K
14:17 20.05 20.05 20.04 20.04 3.0K
14:18 20.05 20.05 20.04 20.05 4.6K
14:19 20.04 20.05 20.04 20.04 6.2K
14:20 20.04 20.05 20.04 20.05 51.8K
14:21 20.05 20.05 20.04 20.04 0.8K
14:22 20.05 20.05 20.05 20.05 0.9K
14:23 20.05 20.05 20.04 20.05 3.7K
14:24 20.04 20.05 20.04 20.05 1.8K
14:25 20.05 20.06 20.05 20.06 29.9K
14:26 20.05 20.07 20.05 20.07 22.0K
14:27 20.07 20.07 20.06 20.06 17.2K
14:28 20.06 20.07 20.05 20.06 37.5K
14:29 20.06 20.06 20.06 20.06 32.5K
14:30 20.07 20.09 20.07 20.08 25.2K
14:31 20.08 20.09 20.08 20.09 15.1K
14:32 20.09 20.10 20.09 20.10 49.5K
14:33 20.10 20.11 20.10 20.11 21.5K
14:34 20.10 20.11 20.10 20.11 83.0K
14:35 20.10 20.12 20.09 20.09 86.8K
14:36 20.09 20.11 20.09 20.10 15.5K
14:37 20.11 20.11 20.10 20.11 24.5K
14:38 20.12 20.12 20.12 20.11 32.8K
14:39 20.12 20.12 20.12 20.12 11.3K
14:40 20.11 20.12 20.10 20.11 52.3K
14:41 20.11 20.11 20.10 20.10 111.9K
14:42 20.11 20.11 20.10 20.11 3.2K
14:43 20.11 20.12 20.11 20.12 21.5K
14:44 20.11 20.12 20.11 20.11 4.2K
14:45 20.12 20.12 20.12 20.12 2.1K
14:46 20.12 20.13 20.11 20.13 30.0K
14:47 20.13 20.13 20.13 20.12 1.2K
14:48 20.12 20.13 20.12 20.13 5.6K
14:49 20.11 20.12 20.10 20.10 156.5K
14:50 20.11 20.11 20.10 20.11 7.8K
14:51 20.10 20.10 20.10 20.10 29.0K
14:52 20.10 20.12 20.10 20.11 38.6K
14:53 20.11 20.12 20.10 20.11 38.2K
14:54 20.11 20.12 20.11 20.11 27.6K
14:55 20.12 20.12 20.12 20.12 2.6K
14:56 20.12 20.12 20.12 20.11 5.7K
14:57 20.12 20.12 20.12 20.12 1.5K
14:58 20.12 20.12 20.12 20.12 0.9K
14:59 20.12 20.13 20.12 20.13 20.5K
15:00 20.12 20.12 20.10 20.11 32.1K
15:01 20.11 20.11 20.09 20.10 19.4K
15:02 20.11 20.11 20.10 20.11 5.6K
15:03 20.11 20.11 20.10 20.11 20.3K
15:04 20.11 20.11 20.10 20.10 7.4K
15:05 20.10 20.12 20.10 20.12 83.1K
15:06 20.11 20.12 20.11 20.11 37.7K
15:07 20.10 20.11 20.09 20.11 119.3K
15:08 20.11 20.11 20.10 20.11 2.8K
15:09 20.11 20.11 20.11 20.11 19.6K
15:10 20.12 20.12 20.12 20.11 7.3K
15:11 20.11 20.11 20.10 20.10 49.2K
15:12 20.10 20.11 20.10 20.11 6.6K
15:13 20.11 20.12 20.11 20.11 61.2K
15:14 20.11 20.11 20.09 20.10 44.2K
15:15 20.10 20.10 20.08 20.08 26.1K
15:16 20.08 20.09 20.08 20.09 16.2K
15:17 20.10 20.11 20.10 20.11 15.4K
15:18 20.11 20.11 20.10 20.11 7.0K
15:19 20.11 20.11 20.11 20.11 1.1K
15:20 20.10 20.11 20.10 20.11 13.1K
15:21 20.11 20.13 20.11 20.12 35.7K
15:22 20.12 20.12 20.12 20.12 8.7K
15:23 20.12 20.12 20.12 20.12 7.7K
15:24 20.11 20.11 20.11 20.11 1.0K
15:25 20.12 20.12 20.12 20.12 4.2K
15:26 20.12 20.14 20.12 20.14 45.0K
15:27 20.13 20.13 20.13 20.13 24.0K
15:28 20.13 20.13 20.12 20.13 9.2K
15:29 20.13 20.13 20.12 20.12 10.8K
15:30 20.13 20.13 20.12 20.13 13.9K
15:31 20.12 20.13 20.12 20.13 5.4K
15:32 20.13 20.13 20.12 20.12 18.0K
15:33 20.11 20.12 20.11 20.12 35.2K
15:34 20.12 20.13 20.12 20.13 16.6K
15:35 20.13 20.13 20.13 20.13 30.2K
15:36 20.14 20.14 20.13 20.14 26.0K
15:37 20.13 20.13 20.13 20.13 6.9K
15:38 20.14 20.14 20.13 20.14 43.4K
15:39 20.14 20.14 20.13 20.14 17.0K
15:40 20.14 20.14 20.13 20.13 32.0K
15:41 20.13 20.13 20.12 20.13 36.9K
15:42 20.13 20.13 20.12 20.12 38.1K
15:43 20.12 20.13 20.12 20.13 58.1K
15:44 20.13 20.13 20.12 20.13 19.0K
15:45 20.13 20.13 20.12 20.12 35.7K
15:46 20.13 20.13 20.12 20.12 32.1K
15:47 20.13 20.13 20.12 20.12 43.0K
15:48 20.13 20.13 20.12 20.13 72.3K
15:49 20.13 20.14 20.13 20.14 69.3K
15:50 20.14 20.15 20.14 20.15 120.7K
15:51 20.15 20.15 20.14 20.15 89.4K
15:52 20.14 20.15 20.14 20.15 244.9K
15:53 20.15 20.15 20.13 20.15 170.6K
15:54 20.15 20.16 20.15 20.15 63.1K
15:55 20.16 20.16 20.15 20.16 50.6K
15:56 20.15 20.15 20.14 20.14 66.3K
15:57 20.14 20.14 20.13 20.14 50.4K
15:58 20.14 20.16 20.14 20.16 82.5K
15:59 20.16 20.16 20.14 20.14 257.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음