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 52.56 52.69 52.56 52.65 962.1K
09:31 52.71 52.73 52.49 52.49 29.5K
09:32 52.52 52.57 52.32 52.32 21.6K
09:33 52.33 52.53 52.33 52.44 23.7K
09:34 52.39 52.40 52.31 52.36 16.5K
09:35 52.34 52.34 52.08 52.08 48.2K
09:36 52.05 52.16 51.99 52.16 56.4K
09:37 52.15 52.16 51.99 52.13 24.3K
09:38 52.15 52.15 52.03 52.11 41.4K
09:39 52.11 52.17 52.06 52.06 25.2K
09:40 52.02 52.14 51.99 52.14 30.5K
09:41 52.11 52.11 51.75 51.75 75.0K
09:42 51.79 51.79 51.66 51.76 127.8K
09:43 51.75 51.98 51.75 51.97 36.4K
09:44 51.97 52.02 51.88 51.91 28.7K
09:45 51.93 51.99 51.87 51.89 21.5K
09:46 51.85 51.91 51.67 51.68 26.2K
09:47 51.68 51.70 51.48 51.61 97.2K
09:48 51.66 51.79 51.66 51.76 18.5K
09:49 51.76 51.76 51.60 51.60 18.4K
09:50 51.57 51.57 51.36 51.40 61.8K
09:51 51.37 51.43 51.35 51.41 57.6K
09:52 51.52 51.53 51.37 51.44 45.2K
09:53 51.43 51.58 51.43 51.50 21.0K
09:54 51.51 51.67 51.51 51.62 34.9K
09:55 51.66 51.68 51.58 51.67 18.5K
09:56 51.63 51.69 51.63 51.69 21.3K
09:57 51.71 51.71 51.56 51.56 25.2K
09:58 51.56 51.65 51.56 51.60 12.7K
09:59 51.55 51.55 51.31 51.36 459.6K
10:00 51.35 51.37 51.26 51.28 58.3K
10:01 51.25 51.36 51.24 51.26 55.6K
10:02 51.28 51.37 51.26 51.28 18.6K
10:03 51.37 51.41 51.36 51.39 6.7K
10:04 51.39 51.50 51.39 51.39 13.9K
10:05 51.40 51.45 51.35 51.40 12.4K
10:06 51.41 51.50 51.38 51.50 13.0K
10:07 51.49 51.61 51.49 51.57 14.5K
10:08 51.57 51.61 51.50 51.56 8.9K
10:09 51.62 51.64 51.53 51.56 18.5K
10:10 51.57 51.57 51.40 51.40 23.6K
10:11 51.37 51.37 51.25 51.25 27.0K
10:12 51.24 51.33 51.21 51.32 22.9K
10:13 51.35 51.52 51.35 51.49 8.9K
10:14 51.45 51.51 51.44 51.45 13.2K
10:15 51.46 51.54 51.45 51.45 21.3K
10:16 51.38 51.38 51.25 51.25 23.8K
10:17 51.25 51.35 51.21 51.26 18.5K
10:18 51.24 51.28 51.20 51.25 26.7K
10:19 51.25 51.30 51.18 51.18 25.7K
10:20 51.23 51.27 51.20 51.27 10.5K
10:21 51.35 51.35 51.25 51.31 9.5K
10:22 51.31 51.37 51.26 51.26 14.2K
10:23 51.32 51.47 51.32 51.42 32.4K
10:24 51.45 51.49 51.44 51.47 17.3K
10:25 51.49 51.53 51.46 51.53 14.3K
10:26 51.47 51.47 51.34 51.37 8.7K
10:27 51.37 51.37 51.19 51.21 30.9K
10:28 51.19 51.28 51.19 51.25 21.9K
10:29 51.24 51.29 51.23 51.25 28.7K
10:30 51.27 51.32 51.25 51.30 28.4K
10:31 51.22 51.35 51.21 51.35 10.6K
10:32 51.35 51.40 51.32 51.37 18.7K
10:33 51.39 51.39 51.25 51.31 12.1K
10:34 51.35 51.35 51.25 51.27 6.2K
10:35 51.27 51.42 51.25 51.42 9.3K
10:36 51.43 51.43 51.38 51.39 27.1K
10:37 51.36 51.48 51.35 51.45 12.8K
10:38 51.44 51.64 51.44 51.57 19.9K
10:39 51.57 51.63 51.52 51.53 34.3K
10:40 51.61 51.62 51.58 51.59 12.0K
10:41 51.61 51.61 51.54 51.56 13.9K
10:42 51.58 51.63 51.58 51.62 12.2K
10:43 51.59 51.59 51.47 51.51 10.7K
10:44 51.50 51.50 51.43 51.43 10.3K
10:45 51.40 51.48 51.40 51.43 18.3K
10:46 51.46 51.46 51.31 51.35 8.1K
10:47 51.40 51.40 51.26 51.26 13.7K
10:48 51.26 51.38 51.26 51.35 9.8K
10:49 51.35 51.36 51.29 51.34 14.8K
10:50 51.31 51.31 51.19 51.19 16.1K
10:51 51.18 51.19 51.04 51.19 56.1K
10:52 51.24 51.31 51.21 51.31 6.8K
10:53 51.30 51.43 51.30 51.38 7.4K
10:54 51.43 51.44 51.38 51.40 15.8K
10:55 51.43 51.49 51.40 51.45 14.8K
10:56 51.44 51.48 51.44 51.46 7.6K
10:57 51.49 51.53 51.47 51.53 8.4K
10:58 51.51 51.54 51.45 51.45 7.5K
10:59 51.42 51.44 51.42 51.42 5.3K
11:00 51.45 51.45 51.43 51.44 9.7K
11:01 51.45 51.54 51.45 51.52 13.5K
11:02 51.45 51.48 51.41 51.41 4.6K
11:03 51.45 51.45 51.41 51.41 1.7K
11:04 51.40 51.40 51.32 51.32 6.2K
11:05 51.31 51.34 51.29 51.29 9.3K
11:06 51.31 51.39 51.28 51.39 2.2K
11:07 51.40 51.40 51.35 51.35 1.6K
11:08 51.33 51.38 51.30 51.38 7.1K
11:09 51.38 51.38 51.35 51.35 3.7K
11:10 51.35 51.35 51.30 51.32 4.5K
11:11 51.42 51.50 51.42 51.50 3.1K
11:12 51.44 51.53 51.44 51.51 6.8K
11:13 51.47 51.47 51.39 51.39 3.3K
11:14 51.28 51.28 51.23 51.26 20.5K
11:15 51.26 51.28 51.22 51.22 9.6K
11:16 51.21 51.23 51.13 51.15 19.9K
11:17 51.17 51.39 51.12 51.39 253.9K
11:18 51.39 51.61 51.39 51.61 222.7K
11:19 51.63 51.64 51.57 51.61 39.4K
11:20 51.61 51.61 51.50 51.51 39.7K
11:21 51.48 51.48 51.36 51.36 13.3K
11:22 51.36 51.36 51.18 51.20 37.8K
11:23 51.16 51.22 51.14 51.18 19.0K
11:24 51.20 51.20 51.15 51.16 18.2K
11:25 51.15 51.20 51.13 51.20 13.8K
11:26 51.23 51.27 51.20 51.23 14.4K
11:27 51.27 51.31 51.22 51.22 8.1K
11:28 51.22 51.28 51.17 51.22 11.0K
11:29 51.25 51.26 51.16 51.16 3.3K
11:30 51.15 51.17 51.15 51.15 10.7K
11:31 51.15 51.15 51.09 51.09 17.0K
11:32 51.08 51.09 51.02 51.04 35.4K
11:33 51.01 51.06 50.97 50.99 84.4K
11:34 50.97 51.00 50.96 50.98 20.9K
11:35 50.95 50.95 50.90 50.94 24.7K
11:36 50.90 50.90 50.66 50.66 79.6K
11:37 50.67 50.75 50.64 50.69 53.5K
11:38 50.69 50.74 50.66 50.69 34.4K
11:39 50.69 50.69 50.59 50.61 55.0K
11:40 50.60 50.73 50.58 50.68 17.6K
11:41 50.65 50.65 50.53 50.60 28.1K
11:42 50.60 50.60 50.52 50.54 19.9K
11:43 50.51 50.52 50.47 50.48 34.3K
11:44 50.49 50.53 50.47 50.49 16.3K
11:45 50.51 50.56 50.51 50.51 16.4K
11:46 50.53 50.54 50.43 50.45 22.5K
11:47 50.45 50.48 50.42 50.43 10.5K
11:48 50.44 50.54 50.43 50.45 18.0K
11:49 50.51 50.59 50.50 50.58 36.3K
11:50 50.56 50.66 50.54 50.64 32.1K
11:51 50.64 50.77 50.64 50.73 18.4K
11:52 50.67 50.68 50.59 50.64 12.5K
11:53 50.69 50.69 50.60 50.61 10.3K
11:54 50.64 50.67 50.57 50.66 19.0K
11:55 50.65 50.65 50.58 50.61 14.3K
11:56 50.66 50.69 50.58 50.61 90.4K
11:57 50.59 50.59 50.53 50.55 8.8K
11:58 50.53 50.53 50.43 50.50 26.2K
11:59 50.49 50.50 50.39 50.44 18.2K
12:00 50.42 50.47 50.41 50.40 9.1K
12:01 50.47 50.56 50.47 50.55 20.4K
12:02 50.52 50.56 50.51 50.51 7.6K
12:03 50.48 50.54 50.48 50.52 9.0K
12:04 50.55 50.55 50.48 50.49 3.7K
12:05 50.52 50.55 50.50 50.52 14.2K
12:06 50.46 50.54 50.42 50.54 11.0K
12:07 50.55 50.57 50.53 50.57 8.1K
12:08 50.56 50.65 50.54 50.63 28.0K
12:09 50.68 50.68 50.59 50.59 4.7K
12:10 50.60 50.60 50.53 50.55 8.1K
12:11 50.57 50.57 50.46 50.52 20.4K
12:12 50.51 50.63 50.51 50.59 20.0K
12:13 50.61 50.61 50.53 50.59 14.4K
12:14 50.58 50.60 50.53 50.56 39.5K
12:15 50.55 50.55 50.45 50.50 11.5K
12:16 50.45 50.45 50.41 50.42 26.7K
12:17 50.40 50.42 50.39 50.42 17.9K
12:18 50.42 50.46 50.40 50.41 9.8K
12:19 50.41 50.43 50.39 50.40 25.1K
12:20 50.39 50.39 50.31 50.34 22.4K
12:21 50.36 50.42 50.36 50.41 20.6K
12:22 50.38 50.39 50.32 50.36 48.7K
12:23 50.35 50.35 50.27 50.29 23.7K
12:24 50.30 50.32 50.26 50.31 17.9K
12:25 50.29 50.29 50.24 50.28 19.2K
12:26 50.28 50.30 50.23 50.23 6.5K
12:27 50.26 50.26 50.16 50.18 31.5K
12:28 50.18 50.37 50.18 50.37 13.4K
12:29 50.39 50.39 50.24 50.24 2.8K
12:30 50.25 50.25 50.15 50.16 18.0K
12:31 50.12 50.25 50.12 50.25 14.4K
12:32 50.21 50.25 50.11 50.11 16.8K
12:33 50.12 50.12 50.07 50.07 20.4K
12:34 50.09 50.09 50.02 50.02 63.9K
12:35 50.04 50.04 49.99 50.04 114.4K
12:36 50.01 50.03 49.96 49.98 22.3K
12:37 49.98 49.98 49.89 49.89 38.8K
12:38 49.89 49.96 49.89 49.93 10.0K
12:39 49.96 50.12 49.96 50.10 22.1K
12:40 50.08 50.26 50.08 50.21 14.7K
12:41 50.22 50.24 50.15 50.21 40.0K
12:42 50.18 50.22 50.17 50.19 6.8K
12:43 50.16 50.16 50.10 50.11 10.3K
12:44 50.13 50.13 49.97 50.01 23.4K
12:45 50.00 50.01 49.96 49.96 14.7K
12:46 49.96 49.97 49.88 49.89 32.7K
12:47 49.88 49.95 49.85 49.87 24.3K
12:48 49.90 49.91 49.80 49.83 35.2K
12:49 49.83 49.84 49.81 49.82 8.7K
12:50 49.83 49.92 49.82 49.90 17.0K
12:51 49.90 50.00 49.87 50.00 10.3K
12:52 49.96 49.96 49.88 49.88 16.1K
12:53 49.86 49.93 49.84 49.90 8.6K
12:54 49.93 49.93 49.90 49.92 5.3K
12:55 49.96 49.99 49.91 49.99 16.2K
12:56 50.00 50.07 49.90 49.90 11.1K
12:57 49.85 49.85 49.81 49.82 7.7K
12:58 49.82 49.82 49.79 49.81 18.0K
12:59 49.81 49.82 49.76 49.77 24.9K
13:00 49.78 49.78 49.43 49.43 253.2K
13:01 49.42 49.47 49.31 49.41 278.1K
13:02 49.48 49.70 49.46 49.65 30.3K
13:03 49.67 49.88 49.67 49.72 185.1K
13:04 49.73 50.02 49.71 49.99 149.9K
13:05 49.94 50.01 49.86 49.98 74.4K
13:06 49.99 49.99 49.92 49.95 79.6K
13:07 49.92 49.93 49.78 49.80 18.9K
13:08 49.78 49.78 49.73 49.74 6.9K
13:09 49.72 49.72 49.65 49.68 10.6K
13:10 49.69 49.71 49.67 49.71 30.5K
13:11 49.67 49.78 49.67 49.72 11.4K
13:12 49.71 49.72 49.67 49.71 20.5K
13:13 49.68 49.68 49.58 49.58 338.1K
13:14 49.59 49.65 49.47 49.65 96.6K
13:15 49.62 49.62 49.46 49.51 25.7K
13:16 49.49 49.61 49.42 49.58 32.6K
13:17 49.57 49.67 49.57 49.62 17.3K
13:18 49.63 49.65 49.56 49.64 9.9K
13:19 49.62 49.69 49.61 49.69 22.0K
13:20 49.62 49.66 49.59 49.60 12.5K
13:21 49.58 49.58 49.50 49.53 14.0K
13:22 49.53 49.66 49.51 49.66 35.2K
13:23 49.68 49.71 49.61 49.71 49.0K
13:24 49.65 49.83 49.65 49.83 12.7K
13:25 49.78 49.79 49.70 49.74 14.6K
13:26 49.73 49.76 49.69 49.75 5.1K
13:27 49.75 49.75 49.63 49.63 30.4K
13:28 49.68 49.71 49.65 49.65 7.7K
13:29 49.68 49.69 49.61 49.66 16.8K
13:30 49.63 49.63 49.53 49.53 11.5K
13:31 49.52 49.54 49.49 49.50 9.9K
13:32 49.56 49.59 49.48 49.59 20.5K
13:33 49.60 49.61 49.58 49.61 7.7K
13:34 49.59 49.60 49.57 49.57 11.6K
13:35 49.55 49.55 49.44 49.45 16.1K
13:36 49.43 49.44 49.31 49.34 104.4K
13:37 49.35 49.48 49.35 49.40 38.8K
13:38 49.39 49.46 49.38 49.44 20.0K
13:39 49.46 49.49 49.42 49.49 14.5K
13:40 49.46 49.50 49.40 49.40 45.5K
13:41 49.40 49.40 49.34 49.39 14.2K
13:42 49.36 49.36 49.30 49.34 39.8K
13:43 49.31 49.40 49.31 49.33 34.0K
13:44 49.28 49.34 49.28 49.32 13.2K
13:45 49.34 49.36 49.28 49.28 15.6K
13:46 49.22 49.28 49.17 49.20 39.5K
13:47 49.20 49.26 49.18 49.25 19.4K
13:48 49.20 49.24 49.17 49.23 25.2K
13:49 49.23 49.23 49.18 49.20 15.0K
13:50 49.21 49.21 49.15 49.15 23.7K
13:51 49.25 49.52 49.25 49.49 26.7K
13:52 49.50 49.53 49.47 49.47 31.7K
13:53 49.48 49.51 49.41 49.44 18.3K
13:54 49.43 49.58 49.43 49.58 9.8K
13:55 49.60 49.66 49.55 49.66 38.8K
13:56 49.65 49.68 49.65 49.67 16.2K
13:57 49.60 49.62 49.49 49.51 19.0K
13:58 49.54 49.65 49.53 49.60 5.9K
13:59 49.59 49.59 49.53 49.53 3.5K
14:00 49.50 49.50 49.41 49.41 13.0K
14:01 49.41 49.46 49.35 49.36 9.2K
14:02 49.35 49.36 49.33 49.36 8.0K
14:03 49.34 49.40 49.32 49.34 7.5K
14:04 49.33 49.35 49.31 49.31 4.8K
14:05 49.30 49.30 49.21 49.24 24.9K
14:06 49.20 49.22 49.16 49.21 6.9K
14:07 49.22 49.22 49.04 49.05 35.3K
14:08 49.02 49.05 48.93 49.05 72.0K
14:09 49.04 49.13 48.99 49.13 16.4K
14:10 49.13 49.27 49.13 49.14 14.8K
14:11 49.17 49.17 49.12 49.15 2.4K
14:12 49.13 49.16 49.07 49.07 25.6K
14:13 49.05 49.09 48.99 49.09 18.0K
14:14 49.11 49.11 49.03 49.06 35.2K
14:15 49.00 49.04 48.97 49.00 19.3K
14:16 48.97 49.08 48.97 49.04 17.1K
14:17 49.04 49.19 49.00 49.19 15.9K
14:18 49.21 49.21 49.13 49.13 11.9K
14:19 49.13 49.13 49.05 49.06 24.9K
14:20 49.05 49.05 48.99 49.00 20.2K
14:21 49.05 49.16 49.05 49.09 4.3K
14:22 49.12 49.19 49.10 49.18 3.4K
14:23 49.17 49.18 49.12 49.14 7.4K
14:24 49.18 49.35 49.18 49.35 10.5K
14:25 49.34 49.41 49.28 49.29 34.0K
14:26 49.32 49.32 49.26 49.31 5.7K
14:27 49.32 49.44 49.32 49.44 10.7K
14:28 49.45 49.50 49.40 49.40 18.0K
14:29 49.34 49.38 49.30 49.30 11.2K
14:30 49.27 49.27 49.21 49.22 9.5K
14:31 49.22 49.29 49.18 49.27 5.7K
14:32 49.29 49.33 49.28 49.33 8.9K
14:33 49.36 49.43 49.33 49.33 17.9K
14:34 49.37 49.42 49.34 49.42 7.8K
14:35 49.41 49.50 49.38 49.44 17.0K
14:36 49.50 49.54 49.48 49.50 13.2K
14:37 49.56 49.60 49.55 49.57 17.4K
14:38 49.53 49.54 49.43 49.47 9.8K
14:39 49.50 49.54 49.48 49.50 21.8K
14:40 49.50 49.56 49.50 49.54 2.2K
14:41 49.52 49.64 49.49 49.62 21.2K
14:42 49.62 49.62 49.57 49.59 12.6K
14:43 49.60 49.60 49.50 49.50 17.0K
14:44 49.50 49.59 49.50 49.59 18.8K
14:45 49.63 49.63 49.57 49.58 12.8K
14:46 49.61 49.79 49.61 49.78 23.7K
14:47 49.83 50.14 49.80 50.08 431.9K
14:48 50.07 50.15 49.99 49.99 129.2K
14:49 50.01 50.11 49.96 50.11 48.1K
14:50 50.13 50.13 49.90 49.94 31.5K
14:51 49.93 50.08 49.91 50.07 13.7K
14:52 50.06 50.07 50.01 50.03 18.1K
14:53 50.02 50.04 49.98 49.98 48.2K
14:54 49.99 49.99 49.91 49.94 19.9K
14:55 49.95 49.95 49.84 49.84 14.2K
14:56 49.80 49.81 49.73 49.73 7.6K
14:57 49.75 49.81 49.75 49.80 19.9K
14:58 49.82 49.83 49.72 49.78 16.2K
14:59 49.77 49.77 49.69 49.74 22.5K
15:00 49.76 49.76 49.63 49.65 39.6K
15:01 49.66 49.74 49.63 49.73 6.7K
15:02 49.71 49.71 49.65 49.68 4.8K
15:03 49.67 49.67 49.60 49.61 27.4K
15:04 49.63 49.64 49.58 49.64 12.0K
15:05 49.67 49.68 49.58 49.68 14.2K
15:06 49.69 49.69 49.61 49.68 24.4K
15:07 49.71 49.74 49.71 49.73 9.6K
15:08 49.74 49.88 49.74 49.83 23.2K
15:09 49.87 49.93 49.87 49.88 12.0K
15:10 49.88 49.88 49.84 49.87 17.8K
15:11 49.92 49.93 49.89 49.89 10.3K
15:12 49.98 50.00 49.97 50.00 10.7K
15:13 49.96 50.09 49.96 50.09 32.0K
15:14 50.09 50.16 50.09 50.14 14.4K
15:15 50.13 50.13 50.04 50.08 15.1K
15:16 50.02 50.08 49.96 50.03 25.3K
15:17 50.03 50.05 49.95 49.95 9.1K
15:18 49.97 49.99 49.95 49.99 18.8K
15:19 49.99 50.08 49.99 50.08 11.2K
15:20 50.07 50.08 49.84 49.88 365.2K
15:21 49.86 49.86 49.78 49.81 108.9K
15:22 49.84 49.96 49.80 49.95 25.0K
15:23 49.96 49.96 49.87 49.87 10.3K
15:24 49.89 49.90 49.85 49.89 25.4K
15:25 49.90 49.90 49.77 49.80 17.4K
15:26 49.73 49.74 49.70 49.72 19.0K
15:27 49.69 49.75 49.69 49.75 12.5K
15:28 49.75 49.78 49.74 49.77 19.9K
15:29 49.75 49.83 49.75 49.83 9.4K
15:30 49.80 49.80 49.72 49.75 15.4K
15:31 49.77 49.84 49.75 49.84 3.7K
15:32 49.85 49.89 49.83 49.89 21.4K
15:33 49.90 49.90 49.83 49.88 17.3K
15:34 49.83 49.83 49.76 49.77 13.6K
15:35 49.79 49.80 49.76 49.76 20.8K
15:36 49.78 49.78 49.69 49.69 18.3K
15:37 49.69 49.69 49.53 49.54 35.2K
15:38 49.54 49.56 49.50 49.53 12.0K
15:39 49.54 49.54 49.32 49.33 26.4K
15:40 49.34 49.42 49.30 49.42 10.3K
15:41 49.43 49.52 49.43 49.48 16.7K
15:42 49.50 49.51 49.44 49.50 20.4K
15:43 49.55 49.55 49.45 49.45 17.9K
15:44 49.46 49.46 49.39 49.42 14.8K
15:45 49.44 49.59 49.44 49.58 17.8K
15:46 49.57 49.63 49.56 49.63 34.0K
15:47 49.50 49.58 49.50 49.53 9.7K
15:48 49.48 49.49 49.43 49.47 17.1K
15:49 49.47 49.54 49.47 49.54 11.0K
15:50 49.60 49.61 49.52 49.61 18.3K
15:51 49.58 49.61 49.58 49.61 10.9K
15:52 49.60 49.66 49.58 49.63 21.4K
15:53 49.61 49.66 49.60 49.65 23.9K
15:54 49.62 49.71 49.62 49.63 20.7K
15:55 49.71 49.76 49.69 49.75 17.7K
15:56 49.73 49.79 49.71 49.79 26.3K
15:57 49.85 49.91 49.78 49.91 37.2K
15:58 49.91 49.99 49.90 49.96 41.1K
15:59 49.91 49.91 49.58 49.88 75.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음