2x Bitcoin Strategy ETF (BITX)

BITX
🏛️ 미국 →
63.35
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 57.68 57.69 57.32 57.33 752.0K
09:31 57.25 57.37 57.13 57.13 26.1K
09:32 57.06 57.22 57.06 57.08 22.9K
09:33 57.06 57.10 56.98 57.03 67.4K
09:34 57.07 57.29 57.07 57.29 16.8K
09:35 57.40 57.49 57.24 57.24 27.9K
09:36 57.33 57.33 57.22 57.26 7.5K
09:37 57.22 57.22 56.96 57.00 29.0K
09:38 57.02 57.20 57.01 57.07 23.0K
09:39 57.13 57.20 57.13 57.14 22.8K
09:40 57.17 57.26 57.10 57.13 27.7K
09:41 57.15 57.16 56.88 56.88 45.9K
09:42 56.91 56.91 56.84 56.84 33.7K
09:43 56.74 56.74 56.28 56.28 98.1K
09:44 56.33 56.35 56.25 56.25 44.3K
09:45 56.21 56.26 55.81 55.81 119.9K
09:46 55.74 56.03 55.67 55.75 235.3K
09:47 55.77 55.77 55.53 55.56 177.4K
09:48 55.59 55.79 55.41 55.72 64.2K
09:49 55.65 55.65 55.35 55.35 171.8K
09:50 55.38 55.59 55.36 55.53 56.6K
09:51 55.56 55.57 55.28 55.44 35.6K
09:52 55.58 55.78 55.58 55.77 27.9K
09:53 55.72 55.97 55.70 55.78 25.6K
09:54 55.78 55.80 55.58 55.58 18.9K
09:55 55.59 55.65 55.49 55.55 56.1K
09:56 55.54 55.57 55.37 55.44 24.2K
09:57 55.52 55.66 55.39 55.61 33.9K
09:58 55.60 55.65 55.42 55.42 18.8K
09:59 55.37 55.41 55.31 55.35 21.4K
10:00 55.27 55.30 55.10 55.10 34.0K
10:01 55.06 55.22 55.06 55.10 20.7K
10:02 55.13 55.47 55.13 55.47 46.0K
10:03 55.41 55.54 55.35 55.39 16.4K
10:04 55.33 55.43 55.20 55.35 16.6K
10:05 55.38 55.51 55.16 55.51 32.2K
10:06 55.47 55.70 55.39 55.70 16.7K
10:07 55.71 55.88 55.54 55.86 51.8K
10:08 55.81 55.91 55.68 55.68 72.8K
10:09 55.70 56.03 55.70 56.00 32.2K
10:10 55.95 56.14 55.95 56.00 37.8K
10:11 55.97 56.21 55.97 56.09 30.6K
10:12 56.04 56.06 55.80 55.82 35.9K
10:13 55.91 55.95 55.82 55.95 16.6K
10:14 55.74 55.78 55.58 55.68 20.0K
10:15 55.65 55.92 55.60 55.90 7.3K
10:16 55.80 55.85 55.71 55.82 11.9K
10:17 55.97 55.97 55.81 55.86 10.4K
10:18 55.84 56.00 55.81 56.00 25.3K
10:19 56.05 56.10 55.88 55.97 35.8K
10:20 56.11 56.11 55.97 56.07 21.4K
10:21 56.14 56.23 56.04 56.11 12.9K
10:22 56.25 56.32 56.09 56.09 24.0K
10:23 56.11 56.14 55.98 56.13 51.5K
10:24 56.16 56.34 56.16 56.34 4.8K
10:25 56.37 56.37 56.24 56.29 9.5K
10:26 56.35 56.36 56.22 56.31 7.7K
10:27 56.33 56.37 56.23 56.27 59.1K
10:28 56.37 56.44 56.37 56.39 16.4K
10:29 56.41 56.43 56.36 56.40 4.9K
10:30 56.28 56.48 56.28 56.48 11.1K
10:31 56.49 56.49 56.21 56.21 11.4K
10:32 56.32 56.43 56.32 56.39 31.4K
10:33 56.35 56.54 56.29 56.29 18.0K
10:34 56.26 56.30 56.21 56.25 23.4K
10:35 56.22 56.34 56.21 56.23 99.3K
10:36 56.05 56.10 56.01 56.01 16.8K
10:37 55.95 56.25 55.95 56.25 39.8K
10:38 56.24 56.45 56.24 56.45 27.4K
10:39 56.47 56.53 56.44 56.46 47.1K
10:40 56.45 56.45 56.22 56.23 36.5K
10:41 56.18 56.22 56.10 56.10 16.1K
10:42 56.10 56.15 56.09 56.09 6.9K
10:43 56.10 56.18 56.07 56.17 5.1K
10:44 56.18 56.37 56.18 56.37 32.0K
10:45 56.20 56.31 56.20 56.25 17.9K
10:46 56.28 56.32 56.24 56.31 8.0K
10:47 56.37 56.37 56.21 56.21 4.5K
10:48 56.32 56.32 56.20 56.25 3.7K
10:49 56.35 56.45 56.35 56.43 16.7K
10:50 56.59 56.76 56.59 56.75 19.1K
10:51 56.77 56.89 56.74 56.87 27.1K
10:52 56.89 56.97 56.86 56.93 9.1K
10:53 56.90 56.93 56.77 56.87 12.3K
10:54 56.90 56.90 56.80 56.88 3.9K
10:55 56.90 56.90 56.86 56.86 2.7K
10:56 56.91 57.02 56.91 57.02 62.5K
10:57 57.01 57.22 57.01 57.17 205.3K
10:58 57.16 57.37 57.13 57.37 105.0K
10:59 57.41 57.57 57.40 57.57 37.1K
11:00 57.52 57.61 57.43 57.47 32.0K
11:01 57.49 57.74 57.48 57.63 31.4K
11:02 57.64 57.64 57.46 57.51 24.7K
11:03 57.53 57.58 57.42 57.53 18.4K
11:04 57.58 57.77 57.58 57.73 21.2K
11:05 57.73 57.82 57.67 57.67 17.3K
11:06 57.72 58.08 57.72 58.06 52.2K
11:07 58.08 58.08 57.99 58.05 26.4K
11:08 58.05 58.18 58.05 58.05 18.9K
11:09 58.02 58.10 58.01 58.07 9.3K
11:10 58.07 58.07 57.81 57.95 31.7K
11:11 57.86 57.92 57.82 57.91 16.0K
11:12 57.93 57.96 57.90 57.90 7.5K
11:13 57.89 57.94 57.80 57.80 8.2K
11:14 57.76 57.78 57.55 57.55 226.1K
11:15 57.58 57.68 57.50 57.68 105.2K
11:16 57.58 57.58 57.37 57.38 37.2K
11:17 57.38 57.38 57.21 57.26 29.6K
11:18 57.26 57.43 57.26 57.36 15.7K
11:19 57.55 57.70 57.55 57.68 26.5K
11:20 57.70 57.70 57.49 57.49 5.6K
11:21 57.38 57.59 57.38 57.59 12.7K
11:22 57.52 57.70 57.52 57.67 7.4K
11:23 57.69 57.89 57.69 57.89 16.5K
11:24 57.86 57.86 57.74 57.77 8.0K
11:25 57.80 57.83 57.70 57.83 7.2K
11:26 57.83 58.00 57.83 58.00 19.1K
11:27 57.95 58.06 57.93 58.00 259.3K
11:28 57.98 58.09 57.98 58.05 30.5K
11:29 58.04 58.10 58.02 58.09 84.4K
11:30 58.02 58.09 57.97 58.05 23.2K
11:31 58.05 58.12 58.05 58.12 13.8K
11:32 57.91 57.98 57.91 57.98 10.7K
11:33 57.94 58.12 57.94 58.12 9.6K
11:34 58.09 58.13 57.99 57.99 10.3K
11:35 58.00 58.00 57.81 57.81 8.3K
11:36 57.85 58.02 57.85 57.92 4.0K
11:37 57.99 58.25 57.99 58.18 26.1K
11:38 58.01 58.01 57.88 57.88 9.2K
11:39 57.86 57.86 57.77 57.79 15.5K
11:40 57.83 57.99 57.83 57.98 4.3K
11:41 57.92 58.05 57.75 57.75 79.5K
11:42 57.58 57.62 57.53 57.54 28.4K
11:43 57.50 57.64 57.50 57.50 11.9K
11:44 57.52 57.64 57.52 57.56 42.5K
11:45 57.60 57.68 57.60 57.67 5.5K
11:46 57.62 57.74 57.62 57.74 12.6K
11:47 57.78 57.80 57.60 57.60 9.1K
11:48 57.76 57.76 57.48 57.48 9.6K
11:49 57.52 57.57 57.52 57.57 3.4K
11:50 57.56 57.56 57.44 57.44 6.8K
11:51 57.43 57.59 57.32 57.59 67.2K
11:52 57.59 57.68 57.59 57.64 8.3K
11:53 57.66 57.77 57.62 57.75 7.7K
11:54 57.63 57.63 57.59 57.59 2.9K
11:55 57.61 57.61 57.47 57.47 8.0K
11:56 57.59 57.59 57.52 57.53 4.0K
11:57 57.49 57.50 57.49 57.50 1.3K
11:58 57.57 57.59 57.54 57.54 6.7K
11:59 57.63 57.69 57.63 57.63 11.2K
12:00 57.58 57.58 57.45 57.45 4.3K
12:01 57.46 57.57 57.44 57.57 8.8K
12:02 57.60 57.73 57.59 57.73 9.6K
12:03 57.70 57.70 57.59 57.65 18.9K
12:04 57.69 57.78 57.69 57.78 6.6K
12:05 57.75 57.77 57.57 57.57 6.1K
12:06 57.58 57.58 57.51 57.51 5.8K
12:07 57.52 57.52 57.50 57.50 6.6K
12:08 57.48 57.48 57.42 57.42 2.1K
12:09 57.52 57.52 57.52 57.52 1.5K
12:10 57.61 57.61 57.59 57.60 7.1K
12:11 57.64 57.64 57.60 57.60 3.3K
12:12 57.64 57.71 57.64 57.69 5.6K
12:13 57.70 57.74 57.70 57.73 5.6K
12:14 57.76 57.76 57.66 57.66 7.4K
12:15 57.62 57.65 57.55 57.55 5.1K
12:16 57.60 57.63 57.60 57.61 4.5K
12:18 57.55 57.79 57.55 57.74 2.9K
12:19 57.71 57.71 57.59 57.59 38.6K
12:20 57.59 57.59 57.56 57.56 3.4K
12:21 57.49 57.56 57.49 57.56 1.5K
12:22 57.51 57.52 57.45 57.47 11.7K
12:23 57.53 57.71 57.53 57.71 3.3K
12:24 57.76 57.83 57.75 57.75 12.8K
12:25 57.80 57.82 57.78 57.82 5.9K
12:26 57.83 57.93 57.83 57.92 8.4K
12:27 57.92 58.00 57.92 58.00 28.3K
12:28 58.01 58.13 58.01 58.07 10.7K
12:29 58.07 58.24 58.07 58.24 13.2K
12:30 58.23 58.31 58.23 58.24 19.5K
12:31 58.24 58.26 58.18 58.25 12.7K
12:32 58.34 58.34 58.29 58.31 10.1K
12:33 58.38 58.42 58.34 58.41 9.2K
12:34 58.45 58.56 58.45 58.51 27.2K
12:35 58.53 58.63 58.49 58.63 29.2K
12:36 58.61 58.86 58.61 58.80 32.6K
12:37 58.79 58.86 58.79 58.81 15.5K
12:38 58.87 58.87 58.78 58.85 14.6K
12:39 58.80 58.80 58.46 58.51 25.4K
12:40 58.30 58.55 58.30 58.55 12.8K
12:41 58.52 58.65 58.48 58.65 14.8K
12:42 58.64 58.66 58.47 58.47 8.7K
12:43 58.55 58.59 58.41 58.47 7.0K
12:44 58.45 58.46 58.36 58.42 144.3K
12:45 58.39 58.50 58.39 58.41 21.0K
12:46 58.37 58.40 58.29 58.29 8.3K
12:47 58.36 58.36 58.19 58.19 14.1K
12:48 58.19 58.19 58.06 58.15 8.6K
12:49 58.10 58.20 58.10 58.18 4.4K
12:50 58.27 58.31 58.14 58.17 14.0K
12:51 58.16 58.16 58.09 58.09 3.8K
12:52 58.14 58.20 58.14 58.17 29.3K
12:53 58.22 58.27 58.22 58.25 4.3K
12:54 58.27 58.29 58.27 58.28 1.4K
12:55 58.27 58.32 58.27 58.27 14.5K
12:56 58.29 58.50 58.29 58.45 5.3K
12:57 58.44 58.44 58.36 58.36 2.8K
12:58 58.38 58.38 58.30 58.30 3.7K
12:59 58.27 58.27 58.23 58.24 12.0K
13:00 58.20 58.25 58.20 58.25 2.7K
13:01 58.30 58.30 58.27 58.30 0.9K
13:02 58.31 58.31 58.18 58.23 10.1K
13:03 58.35 58.39 58.31 58.37 1.9K
13:04 58.33 58.34 58.33 58.34 3.2K
13:05 58.33 58.33 58.33 58.33 2.0K
13:06 58.30 58.32 58.23 58.25 10.4K
13:07 58.27 58.27 58.27 58.27 7.0K
13:08 58.23 58.30 58.23 58.30 1.9K
13:09 58.27 58.27 58.24 58.24 2.5K
13:10 58.22 58.26 58.18 58.18 18.5K
13:11 58.18 58.18 58.10 58.11 9.5K
13:12 58.03 58.06 58.01 58.02 85.2K
13:13 58.01 58.03 57.95 57.98 83.3K
13:14 58.00 58.00 57.95 57.95 5.8K
13:15 57.94 57.96 57.86 57.86 10.0K
13:16 57.86 57.86 57.77 57.79 14.6K
13:17 57.77 57.80 57.68 57.68 40.1K
13:18 57.78 57.78 57.70 57.73 11.4K
13:19 57.72 57.74 57.70 57.71 7.8K
13:20 57.72 57.87 57.72 57.87 6.1K
13:21 57.86 57.86 57.80 57.84 2.9K
13:22 57.88 57.88 57.83 57.88 1.9K
13:23 57.87 57.94 57.85 57.94 23.4K
13:24 57.90 57.90 57.83 57.88 1.5K
13:25 57.93 57.93 57.85 57.88 4.5K
13:26 57.87 57.90 57.87 57.90 0.5K
13:27 57.83 57.83 57.73 57.79 3.8K
13:28 57.79 57.80 57.79 57.80 24.4K
13:29 57.72 57.72 57.67 57.72 4.4K
13:30 57.73 57.74 57.66 57.73 17.0K
13:31 57.74 57.85 57.74 57.80 2.8K
13:32 57.80 57.80 57.77 57.77 1.4K
13:33 57.79 57.79 57.74 57.74 0.8K
13:34 57.82 57.84 57.55 57.74 6.8K
13:35 57.74 57.79 57.74 57.79 3.4K
13:36 57.84 57.84 57.66 57.67 2.8K
13:37 57.51 57.57 57.47 57.57 46.4K
13:38 57.53 57.57 57.46 57.46 2.3K
13:39 57.47 57.61 57.46 57.61 5.4K
13:40 57.62 57.68 57.60 57.63 3.2K
13:41 57.63 57.73 57.63 57.71 11.1K
13:42 57.65 57.71 57.62 57.71 12.9K
13:43 57.68 57.69 57.59 57.59 32.1K
13:44 57.59 57.62 57.55 57.62 12.8K
13:45 57.62 57.62 57.50 57.50 10.1K
13:46 57.50 57.61 57.50 57.61 10.2K
13:47 57.64 57.66 57.47 57.49 32.2K
13:48 57.49 57.49 57.42 57.43 45.5K
13:49 57.43 57.61 57.43 57.61 11.0K
13:50 57.63 57.72 57.62 57.65 34.5K
13:51 57.68 57.68 57.64 57.65 0.7K
13:52 57.57 57.69 57.57 57.69 2.8K
13:53 57.70 57.82 57.70 57.79 7.3K
13:54 57.84 57.92 57.84 57.86 18.5K
13:55 57.89 57.90 57.84 57.84 4.8K
13:56 57.76 57.84 57.76 57.80 4.3K
13:57 57.77 57.83 57.77 57.79 23.2K
13:58 57.78 57.80 57.78 57.78 1.3K
13:59 57.85 57.85 57.85 57.85 1.8K
14:00 57.80 57.80 57.68 57.68 4.7K
14:01 57.62 57.68 57.59 57.62 16.3K
14:02 57.65 57.65 57.65 57.65 1.5K
14:04 57.70 57.81 57.70 57.80 16.1K
14:05 57.85 57.85 57.81 57.83 16.3K
14:06 57.87 57.88 57.85 57.88 3.6K
14:07 57.90 57.94 57.90 57.94 15.7K
14:08 57.97 57.97 57.91 57.92 12.0K
14:09 57.93 57.93 57.92 57.92 5.7K
14:10 57.94 58.00 57.94 58.00 6.2K
14:11 58.03 58.04 58.00 58.04 3.5K
14:12 58.05 58.05 58.05 58.05 0.6K
14:13 58.08 58.12 58.07 58.07 0.7K
14:14 58.08 58.08 58.01 58.04 6.4K
14:15 58.08 58.08 58.02 58.04 8.1K
14:16 58.04 58.05 58.03 58.05 3.4K
14:17 58.05 58.05 58.05 58.05 0.3K
14:18 58.11 58.19 58.11 58.19 3.1K
14:19 58.16 58.18 58.15 58.15 24.3K
14:20 58.13 58.20 58.12 58.12 8.0K
14:21 58.13 58.16 58.13 58.16 3.0K
14:22 58.06 58.06 57.90 57.90 6.4K
14:23 57.88 57.98 57.86 57.86 8.4K
14:24 57.80 57.80 57.80 57.80 3.3K
14:25 57.90 57.99 57.89 57.99 4.1K
14:26 58.06 58.06 58.06 58.06 2.1K
14:27 58.08 58.10 58.08 58.10 1.3K
14:28 58.10 58.10 58.07 58.09 8.9K
14:29 58.11 58.11 58.10 58.11 3.3K
14:30 58.07 58.07 58.07 58.07 1.8K
14:31 57.98 58.03 57.98 58.03 1.9K
14:32 58.00 58.00 58.00 58.00 0.8K
14:34 58.04 58.11 58.04 58.11 1.7K
14:35 58.13 58.13 58.07 58.08 27.1K
14:36 58.05 58.20 58.05 58.18 7.3K
14:37 58.22 58.25 58.22 58.25 11.9K
14:38 58.34 58.41 58.34 58.38 17.0K
14:39 58.40 58.40 58.30 58.37 12.6K
14:40 58.38 58.38 58.31 58.31 5.8K
14:41 58.36 58.37 58.25 58.25 16.0K
14:42 58.27 58.28 58.26 58.27 5.9K
14:43 58.27 58.39 58.27 58.39 1.9K
14:44 58.37 58.40 58.35 58.37 10.3K
14:45 58.36 58.42 58.36 58.40 8.4K
14:46 58.40 58.47 58.40 58.47 3.1K
14:47 58.47 58.53 58.45 58.51 14.3K
14:48 58.52 58.75 58.52 58.73 75.1K
14:49 58.74 58.76 58.73 58.74 14.3K
14:50 58.70 58.71 58.60 58.64 7.3K
14:51 58.59 58.62 58.48 58.51 11.9K
14:52 58.48 58.57 58.46 58.57 7.9K
14:53 58.57 58.65 58.57 58.65 11.5K
14:54 58.66 58.66 58.63 58.64 7.9K
14:55 58.63 58.70 58.63 58.70 8.0K
14:56 58.70 58.71 58.70 58.70 9.4K
14:57 58.74 58.78 58.74 58.77 7.4K
14:58 58.78 58.88 58.78 58.88 45.3K
14:59 58.86 58.88 58.82 58.85 15.8K
15:00 58.85 58.87 58.81 58.81 12.7K
15:01 58.84 58.92 58.83 58.91 12.4K
15:02 58.89 58.94 58.85 58.94 28.9K
15:03 58.98 59.09 58.98 59.06 27.3K
15:04 59.04 59.04 58.77 58.77 14.7K
15:05 58.75 58.86 58.75 58.86 3.4K
15:06 58.84 58.84 58.84 58.84 11.0K
15:07 58.88 58.88 58.75 58.79 9.2K
15:08 58.81 58.81 58.78 58.81 7.7K
15:09 58.89 58.94 58.86 58.86 11.7K
15:10 58.81 58.84 58.76 58.81 16.4K
15:11 58.75 58.87 58.75 58.85 1.4K
15:12 58.91 59.02 58.91 59.02 18.3K
15:13 59.06 59.06 58.98 58.99 7.5K
15:14 58.99 58.99 58.82 58.82 3.3K
15:15 58.89 58.94 58.89 58.92 19.5K
15:16 58.89 58.93 58.89 58.93 4.1K
15:17 58.88 58.88 58.76 58.76 4.2K
15:18 58.78 58.80 58.70 58.70 6.5K
15:19 58.73 58.75 58.66 58.73 6.6K
15:20 58.75 58.79 58.67 58.79 20.5K
15:21 58.91 59.07 58.90 59.07 45.5K
15:22 59.07 59.07 58.77 58.88 185.5K
15:23 58.85 58.89 58.62 58.70 111.4K
15:24 58.78 58.78 58.73 58.73 24.2K
15:25 58.69 58.77 58.69 58.69 9.7K
15:26 58.76 58.90 58.75 58.87 20.4K
15:27 58.86 58.97 58.85 58.97 19.7K
15:28 59.05 59.07 58.97 59.03 17.2K
15:29 59.00 59.03 59.00 59.03 1.9K
15:30 59.02 59.07 59.00 59.02 27.2K
15:31 59.01 59.02 58.89 59.00 11.3K
15:32 59.00 59.06 59.00 59.06 37.2K
15:33 59.05 59.10 58.96 58.97 18.1K
15:34 59.00 59.09 59.00 59.04 5.7K
15:35 58.95 59.08 58.95 59.04 5.1K
15:36 59.00 59.07 59.00 59.06 2.9K
15:37 59.04 59.04 59.03 59.03 7.8K
15:38 59.08 59.08 59.02 59.02 19.0K
15:39 58.99 59.00 58.90 58.90 24.5K
15:40 58.86 59.00 58.86 58.89 6.7K
15:41 58.92 59.00 58.89 58.89 9.1K
15:42 58.92 59.05 58.92 58.98 12.8K
15:43 58.99 58.99 58.94 58.94 10.2K
15:44 58.90 58.91 58.90 58.90 5.1K
15:45 58.97 58.98 58.94 58.94 8.6K
15:46 59.07 59.07 58.88 58.90 28.7K
15:47 58.88 58.95 58.84 58.84 6.4K
15:48 58.85 58.86 58.75 58.76 14.5K
15:49 58.77 58.86 58.71 58.86 30.4K
15:50 58.94 59.04 58.92 59.04 9.6K
15:51 59.02 59.05 59.01 59.04 19.7K
15:52 59.06 59.06 58.94 59.05 27.9K
15:53 59.02 59.05 58.97 59.05 19.0K
15:54 59.05 59.05 58.97 59.01 22.3K
15:55 58.96 58.98 58.87 58.89 24.2K
15:56 58.87 58.96 58.85 58.96 25.6K
15:57 58.84 58.90 58.79 58.83 26.0K
15:58 58.82 59.07 58.82 58.93 63.3K
15:59 58.88 58.89 58.66 58.70 38.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음