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 50.79 50.79 50.56 50.56 1,065.4K
09:31 50.56 50.70 50.56 50.70 20.2K
09:32 50.75 51.06 50.75 51.00 27.6K
09:33 51.02 51.26 51.01 51.24 24.1K
09:34 51.23 51.25 51.12 51.14 20.7K
09:35 51.22 51.35 51.22 51.35 10.5K
09:36 51.33 51.59 51.25 51.53 24.6K
09:37 51.63 51.82 51.63 51.67 15.8K
09:38 51.68 51.69 51.54 51.61 18.2K
09:39 51.59 51.65 51.40 51.40 50.4K
09:40 51.40 51.59 51.40 51.56 15.8K
09:41 51.65 51.72 51.62 51.71 32.1K
09:42 51.73 51.86 51.71 51.80 26.5K
09:43 51.72 51.77 51.67 51.67 10.0K
09:44 51.66 51.78 51.66 51.70 28.0K
09:45 51.65 51.67 51.59 51.60 6.2K
09:46 51.65 51.81 51.61 51.81 5.4K
09:47 51.78 51.78 51.69 51.70 23.5K
09:48 51.60 51.72 51.53 51.68 22.8K
09:49 51.64 51.64 51.56 51.61 12.0K
09:50 51.56 51.57 51.37 51.46 37.5K
09:51 51.52 51.52 51.34 51.52 16.7K
09:52 51.57 51.67 51.53 51.57 14.4K
09:53 51.58 51.60 51.53 51.53 7.1K
09:54 51.47 51.51 51.47 51.51 2.6K
09:55 51.57 51.65 51.57 51.65 10.3K
09:56 51.73 51.80 51.72 51.73 11.1K
09:57 51.77 51.77 51.71 51.73 15.5K
09:58 51.78 51.84 51.78 51.84 12.0K
09:59 51.93 51.93 51.72 51.83 21.5K
10:00 51.80 51.82 51.55 51.58 33.0K
10:01 51.52 51.52 51.42 51.48 18.1K
10:02 51.43 51.43 51.38 51.38 7.7K
10:03 51.35 51.35 51.18 51.26 13.3K
10:04 51.20 51.24 51.19 51.24 8.8K
10:05 51.22 51.22 50.92 51.07 22.7K
10:06 51.09 51.18 50.95 50.97 15.4K
10:07 50.96 51.01 50.88 50.98 40.1K
10:08 51.03 51.15 51.03 51.10 11.7K
10:09 51.10 51.19 51.06 51.17 19.6K
10:10 51.15 51.15 50.93 50.95 20.5K
10:11 50.96 50.96 50.80 50.81 41.7K
10:12 50.89 50.90 50.80 50.85 12.8K
10:13 50.87 51.06 50.87 51.06 2.4K
10:14 50.96 51.06 50.96 51.06 11.2K
10:15 51.09 51.11 51.09 51.11 0.4K
10:16 51.16 51.17 51.12 51.12 5.7K
10:17 51.28 51.46 51.24 51.41 10.2K
10:18 51.45 51.52 51.36 51.52 23.9K
10:19 51.59 51.60 51.55 51.59 9.6K
10:20 51.60 51.64 51.38 51.44 19.9K
10:21 51.72 51.75 51.65 51.74 14.1K
10:22 51.71 51.71 51.63 51.67 15.1K
10:23 51.77 51.78 51.74 51.75 6.9K
10:24 51.74 52.13 51.67 52.04 31.1K
10:25 52.07 52.20 52.07 52.08 27.7K
10:26 52.02 52.02 51.84 51.98 28.3K
10:27 51.89 51.98 51.86 51.98 7.1K
10:28 51.98 51.98 51.87 51.87 3.4K
10:29 51.91 52.00 51.73 51.73 9.9K
10:30 51.72 51.85 51.71 51.76 3.8K
10:31 51.92 51.98 51.85 51.93 4.5K
10:32 51.99 51.99 51.96 51.96 8.7K
10:33 52.03 52.03 52.01 52.02 5.3K
10:34 52.01 52.01 51.88 51.89 3.3K
10:35 51.81 51.81 51.71 51.72 3.1K
10:36 51.77 51.91 51.77 51.85 8.8K
10:37 51.85 51.89 51.78 51.79 10.4K
10:38 51.78 52.01 51.78 51.93 14.5K
10:39 52.01 52.08 52.00 52.01 10.1K
10:40 52.02 52.02 51.89 51.95 19.0K
10:41 51.93 51.93 51.84 51.84 13.1K
10:42 51.85 51.87 51.78 51.87 16.3K
10:43 51.86 51.86 51.76 51.76 8.3K
10:44 51.73 51.85 51.73 51.85 9.0K
10:45 51.85 51.87 51.78 51.78 2.4K
10:46 51.73 51.73 51.63 51.67 13.1K
10:47 51.65 51.67 51.61 51.66 12.5K
10:48 51.79 51.80 51.78 51.80 34.1K
10:49 51.68 51.70 51.64 51.70 4.8K
10:50 51.83 51.89 51.82 51.89 11.1K
10:51 51.88 52.03 51.88 52.01 23.5K
10:52 51.89 51.92 51.89 51.92 7.6K
10:53 51.92 52.02 51.92 52.02 6.2K
10:54 52.02 52.02 52.02 52.02 1.0K
10:55 52.00 52.00 51.99 51.99 4.3K
10:56 51.94 51.94 51.94 51.94 1.0K
10:57 51.95 51.97 51.95 51.95 1.3K
10:58 51.96 51.99 51.96 51.99 1.2K
10:59 51.94 51.94 51.91 51.91 5.7K
11:00 51.97 51.98 51.84 51.84 9.2K
11:01 51.91 51.91 51.85 51.91 20.9K
11:02 51.91 52.00 51.91 51.93 6.6K
11:03 51.95 51.95 51.89 51.89 14.2K
11:04 51.89 51.89 51.89 51.89 1.1K
11:05 51.88 51.88 51.76 51.81 3.7K
11:06 51.99 51.99 51.99 51.99 0.7K
11:07 51.85 51.85 51.67 51.72 13.6K
11:08 51.73 51.73 51.59 51.62 10.1K
11:09 51.66 51.66 51.54 51.61 9.9K
11:10 51.59 51.59 51.51 51.51 3.4K
11:11 51.50 51.50 51.38 51.38 5.0K
11:12 51.37 51.41 51.37 51.38 3.2K
11:13 51.36 51.38 51.36 51.38 11.4K
11:14 51.40 51.48 51.40 51.47 2.1K
11:15 51.43 51.43 51.43 51.43 0.8K
11:16 51.48 51.58 51.48 51.58 1.7K
11:17 51.68 51.68 51.65 51.65 2.8K
11:18 51.71 51.71 51.67 51.67 6.0K
11:19 51.63 51.69 51.62 51.67 2.0K
11:20 51.60 51.72 51.60 51.71 1.4K
11:21 51.75 51.75 51.72 51.72 1.3K
11:22 51.74 51.77 51.68 51.68 27.7K
11:23 51.64 51.68 51.59 51.59 5.7K
11:24 51.59 51.67 51.59 51.66 1.8K
11:25 51.53 51.53 51.46 51.47 2.3K
11:26 51.46 51.46 51.28 51.28 6.6K
11:27 51.24 51.25 51.20 51.25 6.6K
11:28 51.31 51.38 51.31 51.37 2.0K
11:29 51.46 51.50 51.46 51.49 5.9K
11:30 51.52 51.61 51.52 51.61 1.8K
11:31 51.63 51.70 51.63 51.66 42.3K
11:32 51.74 51.80 51.73 51.73 7.8K
11:33 51.78 51.78 51.69 51.71 4.6K
11:34 51.68 51.70 51.68 51.68 3.9K
11:35 51.76 51.76 51.70 51.73 1.9K
11:36 51.86 51.91 51.86 51.91 5.0K
11:37 51.90 51.91 51.86 51.86 4.0K
11:38 51.86 51.88 51.86 51.88 2.0K
11:39 51.86 51.86 51.82 51.82 2.2K
11:40 51.86 51.93 51.86 51.89 3.8K
11:41 51.92 52.00 51.89 52.00 9.8K
11:42 52.02 52.07 52.02 52.07 11.5K
11:43 52.07 52.11 52.03 52.07 24.6K
11:44 52.10 52.17 52.10 52.17 25.6K
11:45 52.18 52.19 52.03 52.06 13.6K
11:46 52.03 52.07 51.99 52.05 14.7K
11:47 52.08 52.08 52.02 52.01 4.2K
11:48 52.05 52.14 52.05 52.14 3.5K
11:49 52.17 52.18 52.16 52.18 12.2K
11:50 52.20 52.32 52.20 52.29 21.1K
11:51 52.31 52.39 52.31 52.39 15.9K
11:52 52.39 52.44 52.36 52.42 22.1K
11:53 52.44 52.52 52.42 52.50 37.1K
11:54 52.50 52.77 52.50 52.75 29.6K
11:55 52.84 53.16 52.84 53.16 82.0K
11:56 53.19 53.39 53.19 53.35 62.7K
11:57 53.37 53.51 53.35 53.51 41.0K
11:58 53.50 53.51 53.40 53.40 48.9K
11:59 53.42 53.51 53.37 53.43 22.4K
12:00 53.48 53.67 53.47 53.60 66.5K
12:01 53.64 53.70 53.57 53.57 51.4K
12:02 53.55 53.55 53.40 53.43 25.3K
12:03 53.49 53.52 53.49 53.52 6.0K
12:04 53.56 53.56 53.43 53.54 29.2K
12:05 53.46 53.59 53.46 53.51 40.6K
12:06 53.53 53.57 53.49 53.53 21.4K
12:07 53.43 53.43 53.17 53.24 32.1K
12:08 53.27 53.29 53.16 53.25 8.5K
12:09 53.21 53.21 53.12 53.12 8.0K
12:10 53.23 53.37 53.21 53.35 9.6K
12:11 53.40 53.49 53.36 53.37 44.3K
12:12 53.37 53.38 53.31 53.38 3.5K
12:13 53.38 53.50 53.34 53.50 17.3K
12:14 53.52 53.52 53.42 53.42 13.1K
12:15 53.43 53.47 53.33 53.33 20.3K
12:16 53.27 53.27 53.16 53.16 54.9K
12:17 53.18 53.32 53.18 53.30 11.7K
12:18 53.33 53.41 53.33 53.40 10.8K
12:19 53.37 53.37 53.31 53.32 6.0K
12:20 53.30 53.40 53.30 53.40 5.8K
12:21 53.42 53.43 53.33 53.43 9.8K
12:22 53.44 53.53 53.44 53.53 17.9K
12:23 53.54 53.54 53.35 53.35 17.2K
12:24 53.45 53.45 53.43 53.43 2.9K
12:25 53.50 53.61 53.50 53.61 22.9K
12:26 53.61 53.61 53.54 53.60 13.2K
12:27 53.61 53.72 53.61 53.72 16.5K
12:28 53.74 53.96 53.74 53.93 43.3K
12:29 53.94 54.00 53.89 53.98 43.3K
12:30 53.92 53.95 53.80 53.87 8.5K
12:31 53.92 54.09 53.92 54.02 18.2K
12:32 54.02 54.05 53.96 53.98 8.9K
12:33 53.99 54.00 53.90 53.94 13.9K
12:34 53.86 53.86 53.76 53.78 9.6K
12:35 53.76 53.85 53.75 53.84 5.2K
12:36 53.87 53.87 53.81 53.85 9.8K
12:37 53.82 53.82 53.76 53.76 7.2K
12:38 53.75 53.76 53.68 53.71 14.7K
12:39 53.70 53.70 53.59 53.65 6.6K
12:40 53.71 53.73 53.71 53.73 2.6K
12:41 53.73 53.73 53.64 53.64 2.6K
12:42 53.64 53.67 53.60 53.60 9.9K
12:43 53.61 53.70 53.60 53.60 6.3K
12:44 53.56 53.57 53.50 53.57 15.8K
12:45 53.58 53.73 53.58 53.73 5.3K
12:46 53.74 53.82 53.74 53.78 3.8K
12:47 53.83 53.90 53.83 53.88 8.0K
12:48 53.96 54.01 53.91 53.99 27.4K
12:49 54.00 54.00 53.89 53.92 8.4K
12:50 53.92 53.93 53.87 53.93 2.5K
12:51 53.92 53.92 53.87 53.89 8.7K
12:52 53.85 53.87 53.75 53.75 10.6K
12:53 53.77 53.77 53.73 53.74 5.3K
12:54 53.74 53.78 53.74 53.78 1.5K
12:55 53.75 53.75 53.65 53.66 5.2K
12:56 53.67 53.67 53.67 53.67 2.6K
12:57 53.68 53.68 53.64 53.64 8.7K
12:58 53.68 53.75 53.68 53.75 12.9K
12:59 53.81 53.81 53.79 53.79 7.4K
13:00 53.77 53.81 53.75 53.75 3.2K
13:01 53.73 53.73 53.58 53.58 7.3K
13:02 53.53 53.53 53.49 53.50 9.3K
13:03 53.50 53.50 53.47 53.48 9.1K
13:04 53.42 53.47 53.39 53.41 20.2K
13:05 53.44 53.51 53.44 53.47 12.9K
13:06 53.36 53.36 53.33 53.36 18.8K
13:07 53.32 53.32 53.17 53.21 22.6K
13:08 53.29 53.30 53.21 53.22 16.9K
13:09 53.22 53.29 53.22 53.27 27.5K
13:10 53.35 53.35 53.35 53.35 6.4K
13:11 53.39 53.42 53.35 53.39 11.9K
13:12 53.45 53.45 53.45 53.45 1.3K
13:13 53.43 53.43 53.39 53.39 3.8K
13:14 53.39 53.44 53.37 53.44 10.3K
13:15 53.42 53.44 53.35 53.39 3.7K
13:16 53.37 53.43 53.37 53.43 1.3K
13:17 53.36 53.36 53.31 53.31 1.5K
13:18 53.32 53.32 53.32 53.32 0.7K
13:19 53.32 53.34 53.32 53.34 1.3K
13:20 53.34 53.34 53.28 53.29 7.8K
13:21 53.21 53.25 53.21 53.25 15.8K
13:22 53.19 53.19 53.16 53.18 5.5K
13:23 53.19 53.22 53.19 53.19 3.7K
13:24 53.18 53.18 53.13 53.18 10.5K
13:25 53.15 53.25 53.14 53.23 20.1K
13:26 53.24 53.25 53.19 53.19 5.7K
13:27 53.18 53.18 52.97 52.97 12.9K
13:28 52.91 53.10 52.91 53.09 39.5K
13:29 53.13 53.19 53.13 53.16 6.7K
13:30 53.13 53.13 53.06 53.07 15.2K
13:31 53.06 53.06 52.92 52.97 20.5K
13:32 52.98 53.04 52.98 53.04 9.5K
13:33 52.98 52.99 52.98 52.99 3.8K
13:34 52.98 53.00 52.96 52.99 8.3K
13:35 52.98 53.08 52.98 53.08 6.8K
13:36 53.12 53.19 53.10 53.17 13.8K
13:37 53.10 53.18 53.10 53.17 19.3K
13:38 53.20 53.27 53.20 53.26 9.7K
13:39 53.17 53.19 53.17 53.19 6.7K
13:40 53.25 53.28 53.24 53.26 8.8K
13:41 53.25 53.25 53.18 53.21 8.6K
13:42 53.26 53.26 53.21 53.21 1.4K
13:43 53.13 53.13 53.06 53.09 7.2K
13:44 53.07 53.07 53.05 53.05 1.2K
13:45 53.18 53.18 53.18 53.18 0.1K
13:46 53.19 53.19 53.18 53.18 0.7K
13:47 53.13 53.13 53.13 53.13 3.0K
13:48 53.16 53.25 53.16 53.25 4.7K
13:49 53.28 53.28 53.24 53.24 3.7K
13:50 53.22 53.22 53.22 53.22 1.0K
13:51 53.29 53.33 53.29 53.32 3.3K
13:52 53.34 53.36 53.32 53.32 7.1K
13:53 53.36 53.40 53.36 53.40 4.1K
13:54 53.38 53.38 53.34 53.34 3.0K
13:55 53.36 53.36 53.35 53.35 1.8K
13:56 53.33 53.40 53.33 53.39 10.8K
13:57 53.39 53.39 53.29 53.29 4.0K
13:58 53.28 53.28 53.22 53.26 3.4K
13:59 53.27 53.29 53.27 53.28 6.8K
14:00 53.22 53.22 53.18 53.18 1.5K
14:01 53.25 53.25 53.25 53.25 1.5K
14:02 53.30 53.32 53.20 53.20 3.3K
14:03 53.20 53.24 53.20 53.24 1.7K
14:04 53.15 53.16 53.09 53.09 3.7K
14:05 53.05 53.05 52.94 53.00 19.6K
14:06 52.96 52.96 52.91 52.92 3.5K
14:07 52.88 53.04 52.88 53.03 12.7K
14:08 52.91 52.91 52.87 52.90 8.0K
14:09 52.99 53.01 52.90 52.91 2.5K
14:10 52.85 52.90 52.85 52.88 18.6K
14:11 52.80 52.82 52.77 52.81 9.6K
14:12 52.72 52.72 52.64 52.64 21.7K
14:13 52.75 52.77 52.73 52.73 26.2K
14:14 52.77 52.87 52.76 52.87 5.3K
14:15 52.81 52.91 52.81 52.89 4.0K
14:16 52.86 52.92 52.81 52.92 8.0K
14:17 52.94 52.94 52.93 52.93 2.9K
14:18 52.92 52.92 52.89 52.89 21.0K
14:19 52.93 52.94 52.92 52.92 2.4K
14:20 52.95 53.01 52.95 53.01 1.8K
14:21 53.01 53.08 53.01 53.08 7.6K
14:22 53.07 53.15 53.07 53.15 5.2K
14:23 53.12 53.15 53.12 53.15 11.7K
14:24 53.16 53.16 53.08 53.08 2.1K
14:25 53.03 53.03 52.97 52.98 16.7K
14:26 52.97 53.02 52.97 53.02 1.3K
14:27 53.08 53.11 53.08 53.10 2.4K
14:28 53.10 53.16 53.10 53.11 6.1K
14:29 53.14 53.14 53.06 53.08 5.4K
14:30 53.11 53.11 53.06 53.06 0.5K
14:31 53.12 53.15 53.10 53.11 7.2K
14:32 53.15 53.15 53.14 53.14 1.1K
14:33 53.14 53.14 53.14 53.14 3.8K
14:34 53.18 53.18 53.18 53.18 0.4K
14:35 53.23 53.25 53.22 53.25 2.3K
14:36 53.25 53.25 53.13 53.14 4.4K
14:37 53.11 53.19 53.09 53.19 1.6K
14:38 53.17 53.27 53.17 53.27 11.5K
14:39 53.29 53.29 53.25 53.25 1.3K
14:40 53.24 53.27 53.24 53.27 1.2K
14:41 53.23 53.23 53.16 53.16 1.9K
14:42 53.12 53.16 53.12 53.16 2.1K
14:43 53.13 53.18 53.11 53.18 1.6K
14:44 53.17 53.25 53.17 53.25 1.3K
14:45 53.24 53.24 53.23 53.23 5.9K
14:46 53.33 53.37 53.33 53.34 1.9K
14:47 53.32 53.45 53.32 53.45 7.2K
14:48 53.42 53.46 53.39 53.45 18.8K
14:49 53.45 53.58 53.44 53.58 30.3K
14:50 53.57 53.57 53.56 53.57 4.2K
14:51 53.50 53.50 53.46 53.50 20.6K
14:52 53.45 53.54 53.45 53.54 6.9K
14:53 53.49 53.54 53.49 53.54 3.0K
14:54 53.52 53.59 53.52 53.57 14.8K
14:55 53.58 53.59 53.56 53.56 5.6K
14:56 53.60 53.64 53.59 53.60 28.7K
14:57 53.61 53.66 53.60 53.66 17.5K
14:58 53.64 53.64 53.56 53.56 26.8K
14:59 53.54 53.54 53.49 53.53 9.4K
15:00 53.58 53.58 53.44 53.44 16.6K
15:01 53.45 53.45 53.38 53.38 6.6K
15:02 53.38 53.38 53.37 53.37 2.3K
15:03 53.41 53.41 53.36 53.36 5.0K
15:04 53.34 53.38 53.30 53.38 12.4K
15:05 53.44 53.44 53.41 53.41 10.4K
15:06 53.36 53.38 53.35 53.36 11.5K
15:07 53.35 53.35 53.35 53.35 1.5K
15:08 53.42 53.45 53.39 53.45 6.2K
15:09 53.46 53.51 53.46 53.47 7.1K
15:10 53.46 53.55 53.46 53.52 3.4K
15:11 53.56 53.73 53.56 53.73 232.7K
15:12 53.73 53.90 53.71 53.90 234.2K
15:13 53.89 53.96 53.88 53.91 49.5K
15:14 53.91 53.97 53.91 53.95 18.0K
15:15 53.94 53.94 53.82 53.82 9.9K
15:16 53.75 53.81 53.73 53.73 7.2K
15:17 53.74 53.89 53.73 53.89 6.6K
15:18 53.90 53.96 53.90 53.96 7.6K
15:19 53.93 53.95 53.91 53.95 8.9K
15:20 53.96 53.98 53.94 53.98 8.5K
15:21 53.99 53.99 53.96 53.98 7.5K
15:22 53.95 53.99 53.95 53.99 12.6K
15:23 53.96 54.00 53.95 53.96 20.3K
15:24 53.96 54.05 53.96 54.05 10.4K
15:25 54.04 54.08 54.04 54.08 14.8K
15:26 54.05 54.13 54.03 54.11 40.4K
15:27 54.09 54.09 54.00 54.07 7.7K
15:28 54.08 54.10 54.02 54.04 6.5K
15:29 53.98 53.99 53.85 53.85 206.7K
15:30 53.84 53.84 53.71 53.71 193.9K
15:31 53.69 53.70 53.65 53.68 117.7K
15:32 53.68 53.70 53.61 53.61 21.4K
15:33 53.68 53.71 53.68 53.68 16.3K
15:34 53.64 53.70 53.64 53.68 9.3K
15:35 53.68 53.68 53.60 53.61 10.3K
15:36 53.61 53.61 53.56 53.57 9.7K
15:37 53.55 53.55 53.50 53.51 17.1K
15:38 53.52 53.52 53.43 53.48 11.7K
15:39 53.47 53.48 53.41 53.48 6.5K
15:40 53.48 53.55 53.48 53.53 17.9K
15:41 53.54 53.55 53.49 53.48 5.5K
15:42 53.46 53.48 53.39 53.39 17.9K
15:43 53.42 53.42 53.36 53.41 10.9K
15:44 53.39 53.43 53.39 53.41 14.3K
15:45 53.41 53.43 53.40 53.43 2.9K
15:46 53.46 53.48 53.41 53.44 4.6K
15:47 53.42 53.42 53.36 53.36 3.4K
15:48 53.37 53.42 53.37 53.42 35.1K
15:49 53.40 53.40 53.33 53.33 22.1K
15:50 53.32 53.44 53.32 53.34 13.3K
15:51 53.42 53.45 53.39 53.45 12.6K
15:52 53.38 53.41 53.34 53.35 10.4K
15:53 53.31 53.38 53.30 53.32 45.5K
15:54 53.32 53.39 53.29 53.39 26.2K
15:55 53.44 53.44 53.23 53.39 24.3K
15:56 53.39 53.39 53.31 53.33 24.6K
15:57 53.30 53.34 53.30 53.32 20.8K
15:58 53.40 53.40 53.34 53.40 27.4K
15:59 53.46 53.47 53.36 53.36 43.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음