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 40.65 40.68 40.58 40.65 696.8K
09:31 40.68 40.80 40.66 40.77 32.2K
09:32 40.82 40.89 40.81 40.89 39.1K
09:33 40.86 41.00 40.86 40.88 25.4K
09:34 40.89 40.89 40.70 40.70 17.1K
09:35 40.75 40.79 40.67 40.67 38.1K
09:36 40.71 40.74 40.65 40.66 11.6K
09:37 40.66 40.77 40.64 40.75 38.7K
09:38 40.70 40.84 40.70 40.84 28.1K
09:39 40.84 40.91 40.79 40.79 34.3K
09:40 40.80 40.83 40.80 40.83 11.8K
09:41 40.85 40.90 40.80 40.80 20.1K
09:42 40.79 40.79 40.74 40.77 17.9K
09:43 40.77 40.82 40.76 40.81 19.1K
09:44 40.84 40.84 40.71 40.75 17.6K
09:45 40.80 40.89 40.68 40.69 49.5K
09:46 40.70 40.75 40.62 40.75 16.5K
09:47 40.81 40.94 40.81 40.87 15.3K
09:48 40.85 40.92 40.85 40.90 9.5K
09:49 40.89 40.92 40.84 40.92 16.7K
09:50 40.85 40.87 40.84 40.87 4.1K
09:51 40.87 40.88 40.76 40.85 11.2K
09:52 40.86 40.90 40.86 40.90 4.7K
09:53 40.85 40.92 40.82 40.92 19.7K
09:54 40.96 40.96 40.90 40.90 10.1K
09:55 40.91 40.93 40.89 40.91 19.6K
09:56 40.90 40.97 40.86 40.97 14.5K
09:57 40.97 41.03 40.97 41.03 39.5K
09:58 41.02 41.04 40.95 40.97 25.6K
09:59 41.01 41.03 40.99 41.02 38.8K
10:00 41.02 41.06 40.99 40.99 19.6K
10:01 41.00 41.14 40.99 41.14 30.4K
10:02 41.14 41.30 41.14 41.29 174.5K
10:03 41.27 41.27 41.18 41.25 17.1K
10:04 41.27 41.41 41.27 41.40 24.0K
10:05 41.42 41.42 41.33 41.37 21.5K
10:06 41.28 41.36 41.28 41.30 27.3K
10:07 41.29 41.36 41.26 41.36 13.4K
10:08 41.35 41.36 41.29 41.36 13.1K
10:09 41.39 41.51 41.38 41.48 122.7K
10:10 41.49 41.56 41.47 41.53 54.5K
10:11 41.57 41.59 41.49 41.53 31.4K
10:12 41.57 41.59 41.44 41.57 18.0K
10:13 41.57 41.57 41.54 41.54 12.3K
10:14 41.58 41.66 41.58 41.65 18.9K
10:15 41.65 41.67 41.57 41.57 18.1K
10:16 41.56 41.69 41.56 41.68 7.3K
10:17 41.68 41.81 41.68 41.81 24.2K
10:18 41.80 41.90 41.80 41.89 32.4K
10:19 41.85 41.93 41.82 41.90 59.4K
10:20 41.93 42.02 41.90 42.01 65.1K
10:21 41.94 42.00 41.90 41.95 23.4K
10:22 41.88 41.95 41.84 41.87 23.9K
10:23 41.87 41.87 41.74 41.78 28.0K
10:24 41.81 41.93 41.80 41.93 19.5K
10:25 41.86 41.86 41.78 41.78 22.0K
10:26 41.76 41.78 41.68 41.70 12.7K
10:27 41.68 41.72 41.60 41.60 24.2K
10:28 41.61 41.66 41.58 41.60 16.9K
10:29 41.60 41.61 41.58 41.61 10.6K
10:30 41.59 41.59 41.42 41.42 58.8K
10:31 41.43 41.44 41.32 41.32 22.3K
10:32 41.34 41.45 41.30 41.30 15.5K
10:33 41.31 41.31 41.22 41.25 25.7K
10:34 41.23 41.28 41.20 41.22 23.2K
10:35 41.28 41.28 41.18 41.21 8.3K
10:36 41.22 41.34 41.18 41.33 15.3K
10:37 41.32 41.33 41.24 41.33 17.7K
10:38 41.33 41.34 41.25 41.30 17.8K
10:39 41.30 41.32 41.24 41.28 15.1K
10:40 41.39 41.52 41.38 41.51 7.3K
10:41 41.52 41.52 41.41 41.49 24.1K
10:42 41.44 41.44 41.41 41.44 7.9K
10:43 41.50 41.56 41.44 41.54 19.1K
10:44 41.53 41.56 41.45 41.56 17.4K
10:45 41.58 41.58 41.45 41.45 92.3K
10:46 41.44 41.44 41.40 41.43 16.8K
10:47 41.45 41.49 41.42 41.49 22.0K
10:48 41.51 41.58 41.51 41.56 19.3K
10:49 41.56 41.59 41.55 41.55 11.0K
10:50 41.55 41.56 41.46 41.46 11.7K
10:51 41.44 41.45 41.41 41.41 17.5K
10:52 41.38 41.38 41.30 41.30 35.8K
10:53 41.35 41.36 41.34 41.35 7.9K
10:54 41.37 41.39 41.31 41.32 12.5K
10:55 41.29 41.29 41.21 41.26 10.0K
10:56 41.26 41.29 41.24 41.24 11.8K
10:57 41.24 41.24 41.21 41.21 6.0K
10:58 41.25 41.28 41.24 41.25 5.0K
10:59 41.23 41.27 41.23 41.27 17.7K
11:00 41.29 41.29 41.23 41.24 27.8K
11:01 41.24 41.24 41.14 41.14 24.4K
11:02 41.11 41.16 41.04 41.09 22.0K
11:03 41.04 41.07 41.04 41.06 11.1K
11:04 41.11 41.23 41.11 41.23 12.8K
11:05 41.26 41.35 41.25 41.35 13.6K
11:06 41.34 41.39 41.30 41.39 10.0K
11:07 41.36 41.37 41.29 41.29 19.3K
11:08 41.24 41.24 41.17 41.19 5.8K
11:09 41.21 41.22 41.17 41.17 4.2K
11:10 41.19 41.25 41.19 41.25 4.7K
11:11 41.26 41.26 41.24 41.24 4.1K
11:12 41.20 41.20 41.14 41.15 5.9K
11:13 41.08 41.17 41.08 41.17 8.0K
11:14 41.18 41.25 41.18 41.23 26.3K
11:15 41.24 41.28 41.24 41.27 12.2K
11:16 41.33 41.35 41.33 41.35 15.4K
11:17 41.41 41.47 41.41 41.46 8.5K
11:18 41.42 41.49 41.42 41.48 10.2K
11:19 41.48 41.55 41.48 41.55 12.2K
11:20 41.56 41.58 41.52 41.58 23.5K
11:21 41.59 41.65 41.49 41.49 28.9K
11:22 41.48 41.49 41.44 41.46 8.9K
11:23 41.48 41.52 41.47 41.47 9.2K
11:24 41.43 41.43 41.38 41.39 5.0K
11:25 41.39 41.39 41.32 41.33 13.3K
11:26 41.33 41.33 41.32 41.32 4.9K
11:27 41.33 41.33 41.28 41.31 10.2K
11:28 41.28 41.30 41.25 41.30 3.5K
11:29 41.32 41.32 41.29 41.29 4.3K
11:30 41.33 41.35 41.24 41.28 10.2K
11:31 41.26 41.26 41.24 41.24 0.8K
11:32 41.23 41.25 41.23 41.24 3.8K
11:33 41.23 41.25 41.20 41.24 11.2K
11:34 41.21 41.28 41.20 41.28 13.1K
11:35 41.31 41.39 41.31 41.39 50.5K
11:36 41.39 41.42 41.31 41.33 16.3K
11:37 41.29 41.32 41.29 41.31 31.2K
11:38 41.33 41.40 41.30 41.40 11.6K
11:39 41.35 41.35 41.33 41.35 8.0K
11:40 41.39 41.44 41.39 41.40 15.9K
11:41 41.39 41.42 41.39 41.42 1.0K
11:42 41.42 41.44 41.37 41.39 6.6K
11:43 41.37 41.44 41.37 41.44 8.6K
11:44 41.43 41.46 41.42 41.43 4.6K
11:45 41.44 41.45 41.41 41.42 7.5K
11:46 41.46 41.46 41.45 41.45 12.1K
11:47 41.52 41.54 41.49 41.54 10.6K
11:48 41.49 41.49 41.46 41.46 9.9K
11:49 41.47 41.47 41.35 41.35 4.1K
11:50 41.36 41.41 41.36 41.41 9.6K
11:51 41.45 41.45 41.45 41.45 0.3K
11:52 41.48 41.55 41.47 41.53 25.0K
11:53 41.53 41.60 41.53 41.60 23.0K
11:54 41.60 41.61 41.58 41.60 3.4K
11:55 41.62 41.64 41.61 41.63 3.1K
11:56 41.63 41.63 41.57 41.58 8.9K
11:57 41.54 41.56 41.53 41.56 32.8K
11:58 41.58 41.60 41.58 41.59 21.1K
11:59 41.64 41.65 41.63 41.64 21.3K
12:00 41.65 41.67 41.65 41.67 17.2K
12:01 41.70 41.71 41.67 41.71 10.8K
12:02 41.63 41.63 41.61 41.61 8.0K
12:03 41.62 41.70 41.62 41.68 12.2K
12:04 41.67 41.68 41.65 41.68 12.8K
12:05 41.69 41.72 41.69 41.72 5.3K
12:06 41.74 41.74 41.73 41.73 7.2K
12:07 41.74 41.77 41.74 41.74 13.7K
12:08 41.77 41.77 41.72 41.75 8.6K
12:09 41.72 41.72 41.70 41.71 12.3K
12:10 41.68 41.69 41.66 41.68 18.9K
12:11 41.65 41.70 41.65 41.70 4.9K
12:12 41.71 41.71 41.67 41.67 8.2K
12:13 41.71 41.73 41.70 41.73 7.7K
12:14 41.70 41.71 41.67 41.71 5.8K
12:15 41.68 41.69 41.65 41.65 2.4K
12:16 41.65 41.65 41.56 41.57 9.2K
12:17 41.57 41.57 41.54 41.55 18.6K
12:18 41.51 41.52 41.47 41.47 8.6K
12:19 41.48 41.49 41.48 41.49 5.7K
12:20 41.42 41.43 41.39 41.39 8.8K
12:21 41.41 41.48 41.39 41.41 69.9K
12:22 41.40 41.41 41.40 41.40 8.3K
12:23 41.47 41.47 41.43 41.43 2.1K
12:24 41.43 41.53 41.43 41.53 44.0K
12:25 41.48 41.51 41.40 41.40 24.4K
12:26 41.27 41.36 41.27 41.31 26.7K
12:27 41.24 41.29 41.21 41.25 8.1K
12:28 41.22 41.28 41.14 41.19 17.5K
12:29 41.18 41.19 41.12 41.17 6.2K
12:30 41.21 41.21 41.08 41.11 6.1K
12:31 41.13 41.13 41.06 41.06 48.7K
12:32 41.09 41.18 41.09 41.18 35.9K
12:33 41.18 41.18 41.05 41.08 16.4K
12:34 41.07 41.22 41.07 41.22 4.8K
12:35 41.24 41.27 41.21 41.25 17.8K
12:36 41.30 41.33 41.30 41.33 2.2K
12:37 41.35 41.37 41.30 41.31 12.6K
12:38 41.40 41.40 41.36 41.39 7.3K
12:39 41.39 41.44 41.38 41.42 17.2K
12:40 41.40 41.42 41.36 41.37 10.8K
12:41 41.36 41.36 41.28 41.28 10.7K
12:42 41.28 41.28 41.21 41.26 22.7K
12:43 41.24 41.31 41.24 41.31 12.3K
12:44 41.29 41.35 41.28 41.35 4.2K
12:45 41.31 41.42 41.31 41.42 15.2K
12:46 41.41 41.41 41.36 41.36 4.5K
12:47 41.36 41.36 41.35 41.35 2.1K
12:48 41.39 41.39 41.36 41.36 1.5K
12:49 41.34 41.36 41.33 41.33 22.5K
12:50 41.32 41.35 41.32 41.33 9.6K
12:51 41.33 41.33 41.28 41.28 3.3K
12:52 41.27 41.27 41.26 41.26 3.5K
12:53 41.29 41.29 41.25 41.25 6.8K
12:54 41.23 41.25 41.23 41.25 15.0K
12:56 41.23 41.23 41.23 41.23 2.4K
12:57 41.29 41.32 41.29 41.30 7.2K
12:58 41.31 41.31 41.31 41.31 1.7K
12:59 41.32 41.36 41.32 41.36 18.6K
13:00 41.35 41.35 41.33 41.33 3.6K
13:01 41.31 41.32 41.31 41.32 6.3K
13:02 41.31 41.31 41.25 41.25 5.4K
13:03 41.35 41.35 41.35 41.35 2.0K
13:04 41.34 41.34 41.30 41.30 2.3K
13:05 41.35 41.39 41.35 41.39 15.0K
13:06 41.38 41.47 41.38 41.47 19.4K
13:07 41.47 41.48 41.41 41.41 19.3K
13:08 41.43 41.43 41.39 41.39 3.3K
13:09 41.40 41.46 41.40 41.46 7.2K
13:10 41.46 41.46 41.43 41.43 5.5K
13:11 41.48 41.48 41.42 41.42 40.1K
13:12 41.47 41.52 41.47 41.51 15.0K
13:13 41.49 41.49 41.40 41.42 12.3K
13:14 41.48 41.48 41.44 41.45 7.6K
13:15 41.47 41.47 41.41 41.43 7.7K
13:16 41.47 41.47 41.47 41.47 2.1K
13:17 41.52 41.56 41.51 41.51 4.5K
13:18 41.48 41.54 41.48 41.53 4.9K
13:19 41.52 41.53 41.52 41.52 6.8K
13:20 41.55 41.55 41.48 41.49 44.9K
13:21 41.46 41.51 41.46 41.46 34.7K
13:22 41.50 41.51 41.47 41.51 5.1K
13:23 41.50 41.57 41.50 41.55 16.0K
13:24 41.57 41.58 41.56 41.58 9.1K
13:25 41.56 41.60 41.56 41.60 9.4K
13:26 41.65 41.65 41.65 41.65 1.4K
13:27 41.65 41.67 41.61 41.61 18.3K
13:28 41.61 41.65 41.61 41.65 5.5K
13:29 41.64 41.69 41.64 41.69 16.9K
13:30 41.67 41.67 41.63 41.67 20.1K
13:31 41.69 41.71 41.65 41.65 61.9K
13:32 41.67 41.74 41.67 41.73 16.2K
13:33 41.71 41.75 41.70 41.75 14.8K
13:34 41.74 41.74 41.66 41.66 8.0K
13:35 41.65 41.65 41.62 41.64 44.5K
13:36 41.65 41.68 41.65 41.68 5.1K
13:37 41.66 41.71 41.66 41.71 3.7K
13:38 41.70 41.75 41.69 41.74 24.8K
13:39 41.73 41.74 41.73 41.73 4.0K
13:40 41.72 41.75 41.72 41.72 18.3K
13:41 41.69 41.70 41.65 41.68 14.9K
13:42 41.68 41.71 41.67 41.67 7.8K
13:43 41.62 41.62 41.57 41.57 6.0K
13:44 41.55 41.55 41.53 41.53 2.9K
13:45 41.54 41.57 41.51 41.51 18.1K
13:46 41.46 41.56 41.46 41.56 13.6K
13:47 41.55 41.59 41.55 41.59 4.5K
13:48 41.58 41.59 41.57 41.59 1.4K
13:49 41.61 41.61 41.60 41.61 11.4K
13:50 41.67 41.67 41.64 41.64 5.2K
13:51 41.67 41.71 41.67 41.71 1.4K
13:52 41.71 41.73 41.69 41.72 5.8K
13:53 41.70 41.70 41.66 41.67 34.4K
13:54 41.59 41.64 41.59 41.62 15.9K
13:55 41.70 41.70 41.69 41.69 2.5K
13:56 41.67 41.73 41.67 41.73 2.3K
13:57 41.73 41.74 41.72 41.74 7.8K
13:58 41.73 41.74 41.67 41.68 25.8K
13:59 41.68 41.74 41.68 41.74 6.9K
14:00 41.71 41.72 41.67 41.67 16.4K
14:01 41.65 41.69 41.64 41.64 1.8K
14:02 41.61 41.64 41.61 41.64 8.4K
14:03 41.64 41.66 41.64 41.66 3.3K
14:04 41.62 41.67 41.62 41.67 9.1K
14:05 41.72 41.72 41.71 41.71 1.9K
14:06 41.71 41.71 41.67 41.68 6.8K
14:07 41.61 41.61 41.58 41.58 7.9K
14:08 41.59 41.60 41.54 41.54 5.1K
14:09 41.52 41.58 41.52 41.57 7.2K
14:10 41.57 41.57 41.57 41.57 2.7K
14:11 41.56 41.63 41.56 41.63 9.4K
14:12 41.63 41.65 41.62 41.65 2.5K
14:13 41.65 41.73 41.65 41.73 6.2K
14:14 41.72 41.72 41.70 41.70 2.5K
14:15 41.67 41.73 41.67 41.73 8.6K
14:16 41.71 41.72 41.71 41.72 1.2K
14:17 41.73 41.75 41.71 41.73 9.3K
14:18 41.72 41.72 41.68 41.68 12.6K
14:19 41.64 41.66 41.64 41.66 4.7K
14:20 41.65 41.66 41.64 41.64 6.8K
14:21 41.64 41.67 41.58 41.58 26.9K
14:22 41.58 41.58 41.54 41.56 18.0K
14:23 41.52 41.52 41.42 41.48 19.2K
14:24 41.50 41.51 41.50 41.51 9.9K
14:25 41.50 41.50 41.44 41.48 11.8K
14:26 41.48 41.54 41.45 41.54 22.1K
14:27 41.54 41.57 41.54 41.55 9.5K
14:28 41.55 41.57 41.54 41.56 8.6K
14:29 41.55 41.57 41.53 41.57 3.1K
14:30 41.53 41.58 41.53 41.58 6.1K
14:31 41.59 41.60 41.52 41.53 16.9K
14:32 41.51 41.51 41.48 41.51 19.5K
14:33 41.51 41.51 41.47 41.48 4.1K
14:34 41.44 41.45 41.43 41.45 8.9K
14:35 41.43 41.45 41.40 41.45 10.7K
14:36 41.47 41.50 41.45 41.50 9.7K
14:37 41.49 41.53 41.49 41.53 12.8K
14:38 41.51 41.53 41.51 41.51 4.3K
14:39 41.52 41.61 41.52 41.59 18.5K
14:40 41.60 41.76 41.60 41.74 19.0K
14:41 41.77 41.78 41.71 41.71 11.5K
14:42 41.72 41.73 41.68 41.68 11.2K
14:43 41.68 41.76 41.67 41.75 31.5K
14:44 41.74 41.77 41.71 41.72 12.9K
14:45 41.74 41.76 41.72 41.74 12.0K
14:46 41.69 41.73 41.68 41.73 29.6K
14:47 41.71 41.71 41.67 41.67 6.4K
14:48 41.65 41.71 41.65 41.69 11.2K
14:49 41.68 41.69 41.67 41.66 9.4K
14:50 41.71 41.72 41.71 41.72 15.5K
14:51 41.72 41.72 41.62 41.62 7.3K
14:52 41.60 41.61 41.59 41.59 4.7K
14:53 41.63 41.63 41.60 41.63 30.1K
14:54 41.65 41.68 41.64 41.68 10.8K
14:55 41.74 41.75 41.72 41.74 10.5K
14:56 41.75 41.76 41.74 41.75 6.7K
14:57 41.72 41.75 41.72 41.75 13.3K
14:58 41.73 41.75 41.73 41.75 14.9K
14:59 41.75 41.75 41.68 41.68 5.2K
15:00 41.68 41.68 41.63 41.64 9.8K
15:01 41.60 41.61 41.59 41.59 17.6K
15:02 41.56 41.56 41.56 41.56 16.0K
15:03 41.52 41.52 41.50 41.51 15.9K
15:04 41.52 41.57 41.52 41.57 30.0K
15:05 41.59 41.63 41.59 41.63 9.5K
15:06 41.60 41.65 41.60 41.63 1.4K
15:07 41.65 41.65 41.62 41.62 7.0K
15:08 41.64 41.65 41.62 41.62 11.1K
15:09 41.59 41.60 41.59 41.60 4.2K
15:10 41.59 41.67 41.59 41.67 7.0K
15:11 41.69 41.69 41.69 41.69 7.4K
15:12 41.71 41.74 41.71 41.72 3.5K
15:13 41.72 41.74 41.71 41.73 6.4K
15:14 41.73 41.76 41.72 41.72 8.0K
15:15 41.71 41.73 41.68 41.68 11.8K
15:16 41.70 41.71 41.70 41.70 7.5K
15:17 41.70 41.70 41.66 41.66 17.7K
15:18 41.65 41.71 41.65 41.68 17.8K
15:19 41.68 41.69 41.64 41.67 23.4K
15:20 41.67 41.70 41.67 41.68 31.4K
15:21 41.70 41.72 41.66 41.72 48.1K
15:22 41.70 41.70 41.65 41.65 14.2K
15:23 41.64 41.64 41.59 41.59 3.9K
15:24 41.58 41.64 41.58 41.64 14.9K
15:25 41.64 41.64 41.59 41.60 23.2K
15:26 41.62 41.62 41.57 41.57 11.6K
15:27 41.53 41.59 41.53 41.58 4.3K
15:28 41.66 41.66 41.63 41.63 7.8K
15:29 41.62 41.62 41.59 41.59 4.1K
15:30 41.60 41.60 41.52 41.53 22.5K
15:31 41.52 41.56 41.50 41.51 42.3K
15:32 41.51 41.51 41.46 41.46 7.6K
15:33 41.44 41.50 41.44 41.50 31.2K
15:34 41.50 41.52 41.50 41.52 3.0K
15:35 41.52 41.53 41.44 41.45 18.3K
15:36 41.45 41.45 41.40 41.44 15.0K
15:37 41.45 41.46 41.43 41.43 12.3K
15:38 41.42 41.42 41.35 41.39 34.9K
15:39 41.38 41.39 41.35 41.39 8.7K
15:40 41.40 41.41 41.34 41.34 18.5K
15:41 41.35 41.40 41.33 41.36 28.3K
15:42 41.33 41.33 41.28 41.28 18.2K
15:43 41.31 41.36 41.31 41.33 23.2K
15:44 41.33 41.34 41.31 41.31 3.7K
15:45 41.31 41.31 41.27 41.27 41.7K
15:46 41.28 41.38 41.27 41.38 15.9K
15:47 41.38 41.49 41.38 41.49 28.4K
15:48 41.49 41.49 41.43 41.43 16.8K
15:49 41.44 41.47 41.42 41.44 19.2K
15:50 41.42 41.47 41.40 41.46 23.5K
15:51 41.47 41.48 41.43 41.43 14.3K
15:52 41.41 41.44 41.41 41.43 22.9K
15:53 41.41 41.50 41.41 41.50 40.6K
15:54 41.48 41.58 41.48 41.56 29.1K
15:55 41.58 41.58 41.45 41.45 17.9K
15:56 41.46 41.50 41.46 41.49 28.4K
15:57 41.50 41.51 41.47 41.47 18.4K
15:58 41.51 41.52 41.48 41.48 24.2K
15:59 41.54 41.65 41.52 41.52 319.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음