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 44.51 44.75 44.33 44.70 927.1K
09:31 44.89 44.89 44.23 44.23 13.8K
09:32 44.27 44.27 44.02 44.05 38.0K
09:33 43.99 44.04 43.81 43.98 34.6K
09:34 43.94 44.20 43.90 44.16 23.2K
09:35 44.11 44.13 43.90 43.95 23.6K
09:36 43.95 43.95 43.68 43.87 36.2K
09:37 43.86 44.11 43.82 44.11 18.5K
09:38 44.05 44.39 43.99 44.38 59.8K
09:39 44.38 44.42 44.29 44.34 34.9K
09:40 44.31 44.31 44.16 44.23 11.8K
09:41 44.18 44.18 43.86 43.90 31.2K
09:42 44.01 44.16 43.97 44.12 12.4K
09:43 44.21 44.23 43.99 43.99 14.1K
09:44 44.00 44.06 43.91 43.91 15.8K
09:45 43.91 44.12 43.91 44.05 22.4K
09:46 44.00 44.07 43.85 44.01 30.6K
09:47 44.03 44.18 43.99 44.18 16.2K
09:48 44.22 44.27 44.00 44.04 52.0K
09:49 44.04 44.42 44.04 44.34 9.2K
09:50 44.34 44.85 44.32 44.84 17.7K
09:51 44.78 45.01 44.78 44.81 17.3K
09:52 44.81 44.87 44.77 44.80 13.5K
09:53 44.83 44.83 44.62 44.64 11.1K
09:54 44.67 44.67 44.47 44.56 14.0K
09:55 44.60 44.75 44.53 44.53 9.5K
09:56 44.60 44.60 44.40 44.40 21.8K
09:57 44.44 44.46 44.27 44.34 2.8K
09:58 44.36 44.44 44.25 44.25 11.2K
09:59 44.30 44.44 44.30 44.44 5.9K
10:00 44.35 44.76 44.20 44.74 53.4K
10:01 44.72 44.78 44.50 44.53 11.2K
10:02 44.51 44.66 44.47 44.61 9.8K
10:03 44.67 44.82 44.55 44.78 15.6K
10:04 44.82 44.97 44.81 44.96 41.8K
10:05 44.94 44.99 44.85 44.90 55.5K
10:06 44.92 45.17 44.82 45.17 23.8K
10:07 45.20 45.49 45.12 45.49 40.3K
10:08 45.40 45.69 45.40 45.53 50.5K
10:09 45.50 45.55 45.43 45.50 20.3K
10:10 45.40 45.40 45.21 45.26 26.5K
10:11 45.27 45.54 45.15 45.54 14.2K
10:12 45.56 45.56 45.30 45.36 12.4K
10:13 45.33 45.49 45.33 45.37 3.5K
10:14 45.40 45.40 45.25 45.29 19.5K
10:15 45.25 45.50 45.25 45.34 46.3K
10:16 45.34 45.65 45.34 45.58 8.2K
10:17 45.56 45.77 45.56 45.77 11.3K
10:18 45.75 45.98 45.75 45.80 26.3K
10:19 45.75 45.93 45.75 45.80 14.9K
10:20 45.82 45.82 45.71 45.72 9.9K
10:21 45.71 45.75 45.69 45.71 14.3K
10:22 45.74 45.84 45.71 45.84 10.0K
10:23 45.79 45.80 45.52 45.52 36.3K
10:24 45.50 45.57 45.37 45.37 17.8K
10:25 45.44 45.53 45.32 45.33 14.9K
10:26 45.40 45.43 45.13 45.14 17.1K
10:27 45.15 45.35 45.06 45.34 22.7K
10:28 45.32 45.51 45.28 45.51 12.1K
10:29 45.49 45.60 45.49 45.57 17.3K
10:30 45.51 45.51 45.33 45.33 5.3K
10:31 45.38 45.49 45.30 45.47 8.0K
10:32 45.38 45.45 45.34 45.45 5.0K
10:33 45.50 45.54 45.37 45.37 7.2K
10:34 45.44 45.46 45.39 45.46 2.8K
10:35 45.48 45.54 45.40 45.53 11.2K
10:36 45.65 45.65 45.57 45.57 23.0K
10:37 45.61 45.74 45.58 45.66 10.6K
10:38 45.75 45.75 45.61 45.70 8.2K
10:39 45.73 46.01 45.73 45.97 138.3K
10:40 45.94 46.13 45.92 46.11 31.3K
10:41 46.10 46.10 45.90 45.93 40.5K
10:42 45.96 45.97 45.92 45.92 10.2K
10:43 45.86 45.96 45.86 45.87 3.7K
10:44 45.95 45.95 45.87 45.87 5.0K
10:45 45.94 45.95 45.80 45.80 9.6K
10:46 45.80 45.86 45.63 45.69 9.7K
10:47 45.70 45.75 45.63 45.63 6.6K
10:48 45.60 45.69 45.60 45.69 3.5K
10:49 45.80 45.80 45.71 45.71 7.7K
10:50 45.64 45.64 45.51 45.54 18.6K
10:51 45.40 45.59 45.40 45.42 18.6K
10:52 45.53 45.65 45.49 45.59 8.7K
10:53 45.52 45.55 45.47 45.53 10.6K
10:54 45.61 45.61 45.30 45.34 15.3K
10:55 45.33 45.37 45.25 45.25 56.4K
10:56 45.34 45.35 45.28 45.33 3.9K
10:57 45.35 45.51 45.35 45.51 14.6K
10:58 45.49 45.49 45.39 45.47 6.9K
10:59 45.43 45.50 45.40 45.50 11.2K
11:00 45.58 45.64 45.43 45.43 10.9K
11:01 45.49 45.49 45.46 45.46 3.9K
11:02 45.43 45.43 45.43 45.43 2.5K
11:03 45.61 45.71 45.61 45.71 3.8K
11:04 45.70 45.70 45.52 45.52 13.6K
11:05 45.56 45.61 45.46 45.53 6.9K
11:06 45.47 45.47 45.42 45.42 4.9K
11:07 45.44 45.44 45.34 45.40 6.3K
11:08 45.46 45.61 45.46 45.61 5.2K
11:09 45.68 45.69 45.62 45.69 38.3K
11:10 45.64 45.64 45.49 45.49 12.0K
11:11 45.51 45.55 45.48 45.48 4.1K
11:12 45.51 45.51 45.44 45.44 2.8K
11:13 45.38 45.46 45.36 45.44 6.0K
11:14 45.35 45.38 45.34 45.35 7.5K
11:15 45.40 45.41 45.33 45.33 3.8K
11:16 45.26 45.35 45.26 45.30 8.0K
11:17 45.31 45.40 45.31 45.38 3.8K
11:18 45.42 45.50 45.38 45.50 2.9K
11:19 45.45 45.45 45.39 45.39 4.5K
11:20 45.40 45.43 45.24 45.24 6.4K
11:21 45.29 45.29 45.29 45.29 1.3K
11:22 45.20 45.21 44.90 44.91 28.3K
11:23 44.92 45.00 44.86 44.99 12.1K
11:24 45.01 45.05 44.96 45.05 7.2K
11:25 45.08 45.08 45.05 45.06 2.3K
11:26 45.03 45.03 44.74 44.76 18.6K
11:27 44.78 44.81 44.72 44.78 22.3K
11:28 44.77 44.81 44.66 44.66 19.3K
11:29 44.65 45.06 44.60 44.96 38.3K
11:30 44.96 45.26 44.96 44.97 10.4K
11:31 44.84 44.89 44.72 44.74 18.3K
11:32 44.78 44.91 44.70 44.89 8.5K
11:33 44.86 45.00 44.86 45.00 46.2K
11:34 45.04 45.08 45.00 45.00 5.3K
11:35 45.10 45.10 44.91 44.95 2.9K
11:36 44.94 45.10 44.94 44.98 6.7K
11:37 44.92 44.94 44.81 44.85 111.0K
11:38 44.87 44.97 44.85 44.94 12.3K
11:39 44.86 44.89 44.82 44.85 10.0K
11:40 44.82 44.88 44.69 44.69 15.9K
11:41 44.95 44.95 44.81 44.87 6.3K
11:42 44.81 44.82 44.81 44.82 6.6K
11:43 44.88 44.88 44.78 44.78 13.4K
11:44 44.80 44.80 44.76 44.80 8.9K
11:45 44.81 44.96 44.81 44.96 10.5K
11:46 44.93 44.98 44.93 44.98 0.7K
11:47 45.02 45.11 44.94 45.00 5.7K
11:48 45.00 45.06 44.95 45.06 10.7K
11:49 44.95 44.99 44.95 44.98 3.6K
11:50 44.81 44.84 44.76 44.84 11.4K
11:51 44.77 44.83 44.65 44.65 21.7K
11:52 44.68 44.72 44.58 44.66 18.4K
11:53 44.65 44.65 44.44 44.44 24.9K
11:54 44.38 44.43 44.27 44.43 10.3K
11:55 44.45 44.45 44.22 44.27 23.3K
11:56 44.29 44.31 44.21 44.31 26.3K
11:57 44.29 44.29 44.00 44.00 30.4K
11:58 44.06 44.10 43.98 43.99 12.3K
11:59 44.01 44.01 43.85 43.86 52.3K
12:00 43.86 43.99 43.78 43.96 20.5K
12:01 43.89 43.91 43.39 43.42 62.5K
12:02 43.37 43.56 43.36 43.44 51.9K
12:03 43.46 43.46 43.20 43.24 41.2K
12:04 43.30 43.34 43.14 43.20 30.8K
12:05 43.19 43.35 43.15 43.32 10.7K
12:06 43.38 43.43 43.12 43.20 7.2K
12:07 43.17 43.55 43.13 43.47 24.3K
12:08 43.39 43.39 43.33 43.37 6.9K
12:09 43.39 43.50 43.34 43.47 20.5K
12:10 43.49 43.51 43.42 43.42 10.6K
12:11 43.45 43.64 43.45 43.53 17.1K
12:12 43.48 43.48 43.28 43.28 13.6K
12:13 43.32 43.41 43.28 43.41 4.4K
12:14 43.45 43.46 43.28 43.28 21.5K
12:15 43.30 43.30 43.20 43.28 12.1K
12:16 43.38 43.38 43.16 43.29 6.7K
12:17 43.28 43.28 43.03 43.03 16.8K
12:18 43.10 43.24 42.92 43.23 36.4K
12:19 43.27 43.27 43.21 43.21 7.6K
12:20 43.27 43.49 43.27 43.38 11.4K
12:21 43.33 43.43 43.30 43.37 11.2K
12:22 43.48 43.53 43.48 43.52 4.6K
12:23 43.53 43.53 43.52 43.52 8.9K
12:24 43.45 43.48 43.41 43.42 2.1K
12:25 43.33 43.40 43.24 43.40 13.5K
12:26 43.36 43.40 43.36 43.40 2.7K
12:27 43.30 43.30 43.17 43.20 12.4K
12:28 43.20 43.23 43.15 43.23 7.4K
12:29 43.37 43.37 43.29 43.33 2.1K
12:30 43.36 43.51 43.35 43.51 65.7K
12:31 43.56 43.58 43.51 43.52 17.3K
12:32 43.49 43.49 43.36 43.44 7.4K
12:33 43.46 43.46 43.36 43.39 3.2K
12:34 43.36 43.39 43.30 43.39 5.0K
12:35 43.45 43.45 43.09 43.09 22.0K
12:36 43.05 43.05 42.82 42.86 26.7K
12:37 42.84 42.94 42.84 42.94 26.6K
12:38 42.91 42.95 42.83 42.95 9.9K
12:39 43.00 43.00 42.94 42.94 8.9K
12:40 42.89 43.10 42.89 43.10 37.6K
12:41 43.15 43.27 43.15 43.19 12.9K
12:42 43.20 43.23 43.11 43.23 2.8K
12:43 43.21 43.21 43.15 43.17 11.4K
12:44 43.19 43.20 43.10 43.10 5.4K
12:45 42.96 43.04 42.96 42.99 15.4K
12:46 42.97 42.97 42.83 42.86 5.5K
12:47 42.83 42.83 42.72 42.72 15.3K
12:48 42.78 42.88 42.69 42.88 18.3K
12:49 42.90 42.90 42.69 42.70 7.7K
12:50 42.71 42.73 42.61 42.68 25.0K
12:51 42.62 42.85 42.55 42.85 20.1K
12:52 42.71 42.76 42.68 42.72 10.9K
12:53 42.71 42.86 42.71 42.86 13.7K
12:54 42.81 42.92 42.81 42.90 4.1K
12:55 42.96 43.01 42.96 43.00 6.4K
12:56 43.07 43.07 42.95 43.04 6.0K
12:57 43.01 43.08 43.01 43.04 4.1K
12:58 43.05 43.32 43.05 43.31 31.5K
12:59 43.28 43.36 43.19 43.19 14.0K
13:00 43.21 43.21 43.13 43.13 10.9K
13:01 43.16 43.32 43.16 43.26 4.2K
13:02 43.28 43.37 43.26 43.26 4.0K
13:03 43.23 43.25 43.20 43.24 7.3K
13:04 43.18 43.23 43.18 43.23 2.2K
13:05 43.31 43.43 43.31 43.41 7.1K
13:06 43.34 43.34 43.25 43.29 10.5K
13:07 43.28 43.28 43.19 43.19 8.4K
13:08 43.25 43.25 43.21 43.20 2.6K
13:09 43.26 43.26 43.18 43.18 5.0K
13:10 43.26 43.26 43.00 43.00 6.1K
13:11 43.21 43.21 43.10 43.10 24.1K
13:12 43.17 43.24 43.17 43.24 3.3K
13:13 43.13 43.22 43.11 43.22 13.7K
13:14 43.19 43.25 43.19 43.25 12.8K
13:15 43.29 43.37 43.29 43.36 20.1K
13:16 43.30 43.33 43.29 43.33 5.5K
13:17 43.37 43.40 43.32 43.40 3.0K
13:18 43.33 43.50 43.33 43.50 9.3K
13:19 43.51 43.54 43.45 43.45 26.4K
13:20 43.39 43.40 43.31 43.35 6.5K
13:21 43.54 43.54 43.52 43.53 3.7K
13:22 43.45 43.45 43.36 43.44 3.3K
13:23 43.49 43.49 43.41 43.41 7.4K
13:24 43.44 43.44 43.39 43.39 3.5K
13:25 43.37 43.38 43.32 43.34 4.7K
13:26 43.33 43.36 43.25 43.29 13.0K
13:27 43.24 43.24 43.12 43.12 4.3K
13:28 43.13 43.15 43.03 43.03 12.3K
13:29 43.06 43.09 43.04 43.05 2.9K
13:30 43.05 43.20 42.96 43.20 5.9K
13:31 43.26 43.26 43.20 43.20 0.7K
13:32 43.21 43.23 43.18 43.18 3.0K
13:33 43.18 43.34 43.18 43.29 61.0K
13:34 43.33 43.33 43.28 43.32 6.8K
13:35 43.32 43.32 43.19 43.19 2.2K
13:36 43.22 43.23 43.19 43.19 3.2K
13:37 43.18 43.18 43.04 43.10 6.0K
13:38 43.07 43.12 43.05 43.05 5.1K
13:39 43.07 43.07 42.99 43.00 7.5K
13:40 42.98 42.98 42.88 42.88 26.3K
13:41 42.89 42.90 42.84 42.90 21.1K
13:42 42.74 42.84 42.71 42.84 31.2K
13:43 42.82 42.85 42.73 42.84 5.9K
13:44 42.88 42.93 42.85 42.85 6.0K
13:45 42.89 43.06 42.89 43.01 7.7K
13:46 43.02 43.07 43.01 43.05 8.2K
13:47 42.97 42.97 42.97 42.97 2.4K
13:48 43.03 43.03 43.03 43.03 0.6K
13:49 43.03 43.07 42.97 42.97 4.7K
13:50 42.90 42.95 42.90 42.92 2.4K
13:51 42.96 43.01 42.96 42.99 2.9K
13:52 43.07 43.08 43.07 43.08 4.7K
13:53 43.09 43.20 43.06 43.20 7.6K
13:54 43.15 43.15 43.08 43.11 6.8K
13:55 43.12 43.12 43.12 43.12 3.4K
13:56 43.15 43.15 43.08 43.08 3.6K
13:57 43.13 43.17 43.06 43.06 4.4K
13:58 43.05 43.05 43.05 43.05 1.8K
13:59 42.98 42.98 42.97 42.97 6.7K
14:00 43.07 43.07 43.00 43.00 4.6K
14:01 42.90 42.90 42.85 42.85 22.2K
14:02 42.79 42.79 42.65 42.74 8.3K
14:03 42.71 42.75 42.71 42.73 4.6K
14:04 42.73 42.77 42.73 42.77 1.1K
14:05 42.83 42.88 42.83 42.88 1.4K
14:06 42.76 42.85 42.72 42.85 19.2K
14:07 42.90 42.98 42.87 42.94 5.1K
14:08 42.86 42.86 42.79 42.79 7.5K
14:09 42.79 42.79 42.73 42.75 16.5K
14:10 42.71 42.94 42.71 42.94 3.7K
14:11 42.96 42.96 42.85 42.85 5.4K
14:12 42.86 42.86 42.84 42.84 6.9K
14:13 42.93 42.95 42.93 42.94 22.3K
14:14 42.95 43.02 42.93 42.93 13.8K
14:15 42.97 42.97 42.85 42.87 15.2K
14:16 42.89 42.89 42.71 42.76 21.0K
14:17 42.71 42.77 42.71 42.77 12.0K
14:18 42.83 42.83 42.74 42.77 4.4K
14:19 42.69 42.69 42.63 42.65 5.8K
14:20 42.67 42.70 42.60 42.60 23.8K
14:21 42.65 42.67 42.62 42.67 6.0K
14:22 42.66 42.72 42.62 42.72 27.9K
14:23 42.77 42.79 42.74 42.74 16.7K
14:24 42.79 42.83 42.79 42.83 8.2K
14:25 42.88 42.92 42.81 42.92 13.5K
14:26 42.91 42.91 42.84 42.86 1.5K
14:27 42.92 42.92 42.70 42.70 14.3K
14:28 42.67 42.70 42.65 42.65 15.3K
14:29 42.63 42.70 42.63 42.66 12.8K
14:30 42.61 42.65 42.49 42.49 40.5K
14:31 42.44 42.54 42.38 42.54 41.6K
14:32 42.66 42.68 42.63 42.65 3.5K
14:33 42.55 42.72 42.54 42.71 8.6K
14:34 42.82 42.83 42.71 42.76 23.3K
14:35 42.77 42.90 42.77 42.87 5.7K
14:36 42.85 42.86 42.79 42.80 7.1K
14:37 42.75 42.75 42.62 42.62 5.1K
14:38 42.66 42.80 42.63 42.80 7.2K
14:39 42.79 42.85 42.79 42.85 3.1K
14:41 42.89 43.05 42.89 43.05 7.7K
14:42 43.17 43.30 43.16 43.28 14.6K
14:43 43.28 43.30 43.24 43.24 12.1K
14:44 43.15 43.15 43.11 43.11 18.3K
14:45 43.09 43.23 43.09 43.23 7.8K
14:46 43.33 43.40 43.33 43.40 15.2K
14:47 43.34 43.49 43.32 43.48 17.2K
14:48 43.48 43.85 43.44 43.79 17.4K
14:49 43.80 43.84 43.71 43.77 53.7K
14:50 43.80 43.97 43.68 43.89 47.0K
14:51 43.83 44.00 43.82 43.99 48.2K
14:52 43.99 44.04 43.97 43.97 15.7K
14:53 43.92 43.92 43.79 43.79 9.0K
14:54 43.77 43.78 43.65 43.78 17.3K
14:55 43.75 43.75 43.47 43.49 11.1K
14:56 43.47 43.63 43.47 43.56 4.2K
14:57 43.54 43.54 43.41 43.40 3.5K
14:58 43.28 43.30 43.21 43.25 5.2K
14:59 43.19 43.22 43.10 43.14 14.9K
15:00 43.06 43.28 43.06 43.28 18.5K
15:01 43.34 43.36 43.33 43.36 4.8K
15:02 43.39 43.39 43.30 43.30 8.3K
15:03 43.31 43.44 43.31 43.39 10.6K
15:04 43.52 43.56 43.46 43.51 11.9K
15:05 43.50 43.54 43.41 43.54 10.6K
15:06 43.53 43.66 43.52 43.54 15.8K
15:07 43.51 43.60 43.51 43.60 5.4K
15:08 43.48 43.59 43.46 43.48 6.2K
15:09 43.47 43.47 43.40 43.40 5.5K
15:10 43.44 43.67 43.44 43.67 6.0K
15:11 43.68 43.70 43.62 43.64 8.1K
15:12 43.66 43.67 43.57 43.59 9.2K
15:13 43.64 43.64 43.56 43.60 8.3K
15:14 43.72 43.84 43.72 43.83 9.0K
15:15 43.83 43.94 43.82 43.82 5.9K
15:16 43.82 43.82 43.66 43.68 9.7K
15:17 43.74 43.78 43.69 43.76 8.4K
15:18 43.74 43.75 43.71 43.71 10.6K
15:19 43.77 43.77 43.77 43.77 5.3K
15:20 43.90 43.90 43.79 43.79 7.0K
15:21 43.75 43.75 43.73 43.73 2.9K
15:22 43.58 43.58 43.43 43.45 7.6K
15:23 43.43 43.53 43.43 43.53 5.4K
15:24 43.46 43.53 43.41 43.53 4.1K
15:25 43.52 43.54 43.52 43.52 9.0K
15:26 43.52 43.60 43.52 43.60 6.1K
15:27 43.64 43.64 43.64 43.63 3.0K
15:28 43.61 43.66 43.61 43.66 1.1K
15:29 43.69 43.69 43.63 43.69 2.0K
15:30 43.73 43.73 43.59 43.59 6.8K
15:31 43.60 43.68 43.54 43.68 12.8K
15:32 43.72 43.81 43.72 43.79 10.6K
15:33 43.81 43.93 43.81 43.90 41.3K
15:34 43.73 43.73 43.73 43.73 3.2K
15:35 43.81 43.81 43.81 43.81 6.5K
15:36 43.82 43.87 43.82 43.83 5.0K
15:37 43.90 43.94 43.82 43.82 8.3K
15:38 43.78 43.80 43.77 43.80 5.3K
15:39 43.77 43.77 43.65 43.67 1.8K
15:40 43.70 43.71 43.70 43.71 1.9K
15:41 43.65 43.66 43.57 43.66 14.5K
15:42 43.59 43.60 43.40 43.40 9.3K
15:43 43.41 43.44 43.36 43.41 11.8K
15:44 43.39 43.42 43.30 43.30 19.8K
15:45 43.30 43.40 43.30 43.36 11.3K
15:46 43.42 43.42 43.28 43.32 8.7K
15:47 43.33 43.41 43.33 43.41 2.1K
15:48 43.43 43.56 43.43 43.52 17.2K
15:49 43.52 43.58 43.52 43.56 4.8K
15:50 43.58 43.65 43.45 43.65 4.9K
15:51 43.63 43.73 43.63 43.68 5.2K
15:52 43.68 43.68 43.60 43.61 5.8K
15:53 43.61 43.66 43.57 43.66 7.6K
15:54 43.70 43.77 43.70 43.77 9.4K
15:55 43.87 43.87 43.75 43.82 10.5K
15:56 43.86 43.91 43.80 43.80 10.6K
15:57 43.77 43.77 43.70 43.77 37.6K
15:58 43.77 43.85 43.77 43.79 15.4K
15:59 43.79 43.89 43.58 43.69 47.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음