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 37.56 37.61 37.54 37.57 396.8K
09:31 37.60 37.65 37.48 37.48 13.3K
09:32 37.38 37.58 37.37 37.57 16.7K
09:33 37.61 37.63 37.60 37.60 3.6K
09:34 37.50 37.62 37.48 37.62 7.2K
09:35 37.61 37.63 37.54 37.54 55.1K
09:36 37.59 37.66 37.57 37.57 18.4K
09:37 37.61 37.70 37.61 37.67 14.4K
09:38 37.68 37.80 37.68 37.80 23.7K
09:39 37.81 37.83 37.76 37.83 26.6K
09:40 37.79 37.81 37.73 37.73 60.7K
09:41 37.67 37.76 37.63 37.65 19.6K
09:42 37.62 37.75 37.58 37.74 46.5K
09:43 37.73 37.82 37.73 37.78 12.3K
09:44 37.81 37.81 37.75 37.81 21.5K
09:45 37.78 37.78 37.72 37.72 5.2K
09:46 37.71 37.80 37.71 37.80 8.3K
09:47 37.85 38.07 37.84 38.03 34.3K
09:48 38.06 38.13 38.00 38.12 24.9K
09:49 38.12 38.12 38.07 38.09 23.6K
09:50 38.11 38.11 38.05 38.09 18.3K
09:51 38.11 38.13 38.05 38.11 22.6K
09:52 38.17 38.17 38.00 38.02 25.2K
09:53 38.03 38.03 37.89 37.89 20.4K
09:54 37.91 37.93 37.70 37.70 40.6K
09:55 37.71 37.71 37.43 37.52 72.2K
09:56 37.64 37.67 37.51 37.51 43.1K
09:57 37.47 37.54 37.43 37.47 55.6K
09:58 37.43 37.46 37.31 37.46 191.3K
09:59 37.48 37.49 37.36 37.37 21.6K
10:00 37.36 37.46 37.32 37.38 27.5K
10:01 37.40 37.41 37.33 37.35 18.3K
10:02 37.31 37.35 37.21 37.21 23.8K
10:03 37.23 37.37 37.23 37.37 22.6K
10:04 37.32 37.46 37.32 37.39 17.8K
10:05 37.43 37.43 37.26 37.42 21.8K
10:06 37.44 37.46 37.34 37.40 11.6K
10:07 37.40 37.46 37.38 37.45 10.4K
10:08 37.50 37.50 37.47 37.49 10.1K
10:09 37.53 37.57 37.46 37.46 17.8K
10:10 37.44 37.57 37.44 37.57 11.0K
10:11 37.57 37.61 37.55 37.61 17.9K
10:12 37.65 37.68 37.65 37.66 49.5K
10:13 37.68 37.71 37.56 37.56 53.6K
10:14 37.51 37.51 37.48 37.50 8.6K
10:15 37.52 37.58 37.49 37.55 37.9K
10:16 37.55 37.61 37.54 37.61 19.0K
10:17 37.59 37.60 37.35 37.38 54.6K
10:18 37.33 37.33 37.00 37.00 68.8K
10:19 37.01 37.03 36.85 36.91 74.6K
10:20 36.92 36.92 36.75 36.90 60.5K
10:21 36.90 36.98 36.82 36.98 26.3K
10:22 36.99 37.09 36.98 36.98 14.1K
10:23 36.97 36.97 36.87 36.94 17.0K
10:24 36.89 36.96 36.88 36.91 20.4K
10:25 36.91 36.93 36.85 36.87 15.4K
10:26 36.79 36.85 36.77 36.77 11.8K
10:27 36.79 36.79 36.70 36.77 17.4K
10:28 36.81 36.91 36.81 36.90 11.7K
10:29 36.92 36.92 36.81 36.81 13.3K
10:30 36.79 36.92 36.79 36.92 9.6K
10:31 36.91 36.95 36.78 36.78 17.6K
10:32 36.86 36.87 36.80 36.87 14.9K
10:33 36.85 36.95 36.83 36.86 15.6K
10:34 36.82 36.82 36.80 36.80 8.3K
10:35 36.86 36.94 36.82 36.83 25.5K
10:36 36.82 36.95 36.80 36.92 10.3K
10:37 36.93 36.94 36.86 36.86 38.0K
10:38 36.86 36.94 36.83 36.94 5.0K
10:39 36.91 36.92 36.88 36.90 6.8K
10:40 36.85 36.90 36.84 36.90 5.5K
10:41 36.92 37.01 36.85 37.01 15.2K
10:42 37.04 37.14 37.04 37.09 7.5K
10:43 37.04 37.13 37.04 37.12 17.8K
10:44 37.07 37.12 37.06 37.06 4.7K
10:45 37.06 37.15 37.06 37.15 4.2K
10:46 37.16 37.16 36.95 37.02 46.1K
10:47 37.07 37.07 36.99 37.01 6.2K
10:48 36.98 36.99 36.97 36.99 26.7K
10:49 36.97 37.06 36.95 37.06 8.4K
10:50 37.02 37.04 36.97 36.98 16.1K
10:51 36.98 37.12 36.98 37.12 11.0K
10:52 37.08 37.12 37.08 37.11 15.4K
10:53 37.11 37.15 37.05 37.06 8.6K
10:54 37.03 37.06 37.03 37.06 11.7K
10:55 37.10 37.10 37.05 37.09 6.6K
10:56 37.14 37.14 37.11 37.11 15.3K
10:57 37.01 37.03 37.01 37.03 2.3K
10:58 37.01 37.02 37.00 37.02 12.3K
10:59 37.00 37.00 36.99 36.99 1.7K
11:00 36.98 37.06 36.98 37.06 5.2K
11:01 37.06 37.07 36.98 37.01 12.2K
11:02 37.00 37.03 36.94 36.94 9.6K
11:03 36.92 36.92 36.90 36.90 5.3K
11:04 37.02 37.03 37.02 37.03 6.2K
11:05 37.07 37.12 37.03 37.05 9.5K
11:06 37.07 37.07 36.95 36.95 8.5K
11:07 36.93 37.03 36.88 37.03 22.9K
11:08 37.01 37.01 36.95 36.97 9.4K
11:09 36.92 36.94 36.91 36.94 2.5K
11:10 36.96 37.05 36.95 37.05 4.5K
11:11 37.06 37.08 36.98 36.98 3.8K
11:12 36.97 37.09 36.97 37.09 1.8K
11:13 37.09 37.12 37.05 37.05 7.7K
11:14 37.08 37.09 37.08 37.08 1.6K
11:15 37.10 37.12 37.10 37.12 3.5K
11:16 37.11 37.13 37.11 37.13 7.4K
11:17 37.05 37.08 37.05 37.08 5.0K
11:18 37.08 37.09 37.08 37.09 2.0K
11:19 37.12 37.12 37.08 37.11 5.8K
11:20 37.15 37.21 37.15 37.16 12.2K
11:21 37.17 37.17 37.16 37.16 0.5K
11:22 37.17 37.17 37.17 37.17 2.1K
11:23 37.19 37.20 37.14 37.14 4.4K
11:24 37.17 37.20 37.16 37.20 6.1K
11:25 37.21 37.21 37.14 37.15 1.8K
11:26 37.12 37.12 37.12 37.12 1.3K
11:27 37.13 37.16 37.13 37.14 6.7K
11:29 37.10 37.10 37.00 37.06 17.5K
11:30 37.08 37.08 37.03 37.05 12.9K
11:31 37.04 37.06 37.04 37.06 1.9K
11:32 37.05 37.05 37.00 37.00 5.1K
11:33 37.00 37.00 36.98 36.98 5.7K
11:34 37.01 37.01 36.96 36.96 6.8K
11:35 36.93 36.99 36.93 36.99 1.4K
11:36 36.94 36.94 36.80 36.81 16.5K
11:37 36.81 36.81 36.76 36.77 6.4K
11:38 36.79 36.85 36.76 36.85 13.4K
11:39 36.85 36.87 36.81 36.85 15.1K
11:40 36.82 36.85 36.82 36.82 17.1K
11:41 36.82 36.82 36.76 36.78 3.8K
11:42 36.79 36.79 36.79 36.79 4.2K
11:43 36.79 36.79 36.75 36.75 27.2K
11:45 36.81 36.81 36.78 36.79 8.9K
11:46 36.77 36.77 36.75 36.75 7.3K
11:47 36.72 36.72 36.61 36.62 19.1K
11:48 36.64 36.68 36.63 36.63 14.3K
11:49 36.61 36.70 36.61 36.70 22.4K
11:50 36.70 36.70 36.59 36.59 17.9K
11:51 36.57 36.57 36.53 36.53 10.4K
11:52 36.54 36.67 36.54 36.67 13.9K
11:53 36.71 36.75 36.71 36.74 9.5K
11:54 36.74 36.74 36.65 36.65 10.2K
11:55 36.64 36.69 36.64 36.67 2.8K
11:56 36.66 36.66 36.61 36.61 54.0K
11:57 36.60 36.70 36.60 36.65 10.0K
11:58 36.67 36.70 36.65 36.70 12.3K
11:59 36.73 36.78 36.73 36.78 24.6K
12:00 36.79 36.82 36.79 36.79 3.7K
12:01 36.76 36.86 36.76 36.86 8.8K
12:02 36.88 36.88 36.87 36.87 5.6K
12:03 36.88 36.92 36.88 36.92 5.5K
12:04 36.92 36.93 36.86 36.88 8.3K
12:05 36.87 36.93 36.87 36.93 4.4K
12:06 36.95 36.95 36.87 36.87 70.5K
12:07 36.81 36.81 36.78 36.78 3.9K
12:08 36.78 36.79 36.75 36.76 3.3K
12:09 36.80 36.80 36.80 36.80 0.7K
12:10 36.83 36.83 36.83 36.83 2.2K
12:11 36.82 36.82 36.80 36.80 3.8K
12:12 36.81 36.81 36.78 36.78 3.0K
12:13 36.81 36.81 36.79 36.80 0.6K
12:14 36.77 36.85 36.77 36.84 10.1K
12:16 36.86 36.88 36.84 36.88 10.7K
12:17 36.85 36.85 36.79 36.81 8.6K
12:18 36.81 36.83 36.81 36.83 7.2K
12:19 36.83 36.83 36.83 36.83 0.3K
12:20 36.78 36.78 36.77 36.77 3.1K
12:21 36.77 36.78 36.73 36.73 3.3K
12:22 36.75 36.77 36.75 36.77 1.5K
12:23 36.82 36.82 36.78 36.78 0.5K
12:24 36.75 36.79 36.75 36.79 1.6K
12:25 36.76 36.88 36.76 36.88 9.0K
12:26 36.88 36.97 36.88 36.94 19.9K
12:27 36.90 36.94 36.90 36.93 2.6K
12:28 36.87 36.87 36.87 36.87 1.5K
12:29 36.86 36.86 36.86 36.86 0.9K
12:30 36.85 36.85 36.85 36.85 0.3K
12:31 36.89 36.89 36.89 36.89 1.4K
12:32 36.89 36.89 36.88 36.88 1.1K
12:33 36.87 36.87 36.83 36.83 4.7K
12:34 36.82 36.82 36.82 36.82 0.6K
12:35 36.83 36.88 36.83 36.88 0.6K
12:36 36.85 36.85 36.84 36.84 1.2K
12:37 36.79 36.79 36.78 36.78 6.9K
12:38 36.77 36.77 36.76 36.76 0.9K
12:39 36.74 36.76 36.74 36.76 1.0K
12:40 36.75 36.75 36.73 36.75 29.2K
12:41 36.77 36.78 36.76 36.76 6.3K
12:42 36.75 36.80 36.75 36.79 5.0K
12:43 36.79 36.82 36.79 36.82 1.3K
12:44 36.79 36.85 36.79 36.85 1.9K
12:45 36.86 36.87 36.83 36.84 4.3K
12:46 36.85 36.89 36.85 36.89 13.7K
12:47 36.86 36.89 36.86 36.89 5.5K
12:48 36.85 36.85 36.81 36.81 0.6K
12:49 36.82 36.82 36.81 36.81 4.2K
12:51 36.83 36.83 36.83 36.83 2.8K
12:52 36.79 36.79 36.75 36.75 10.2K
12:53 36.75 36.79 36.75 36.79 1.0K
12:54 36.75 36.75 36.75 36.75 2.2K
12:55 36.75 36.75 36.75 36.75 1.1K
12:56 36.71 36.75 36.71 36.74 34.1K
12:57 36.72 36.72 36.67 36.68 19.3K
12:58 36.64 36.64 36.64 36.64 0.4K
12:59 36.70 36.72 36.70 36.70 12.3K
13:00 36.72 36.72 36.64 36.65 3.6K
13:01 36.64 36.72 36.64 36.72 4.9K
13:02 36.76 36.77 36.72 36.77 1.9K
13:03 36.79 36.81 36.79 36.81 1.2K
13:04 36.79 36.80 36.78 36.78 3.2K
13:05 36.76 36.79 36.76 36.78 2.3K
13:06 36.79 36.79 36.79 36.79 3.5K
13:07 36.77 36.78 36.77 36.78 1.8K
13:08 36.75 36.75 36.74 36.75 1.7K
13:09 36.81 36.81 36.77 36.77 3.6K
13:12 36.76 36.77 36.76 36.77 1.4K
13:13 36.78 36.80 36.78 36.80 1.2K
13:14 36.81 36.81 36.81 36.81 0.8K
13:15 36.83 36.83 36.83 36.83 0.8K
13:16 36.81 36.81 36.78 36.78 10.4K
13:17 36.71 36.71 36.69 36.69 6.5K
13:18 36.67 36.75 36.67 36.75 11.2K
13:19 36.78 36.78 36.72 36.72 21.2K
13:20 36.75 36.76 36.75 36.76 9.5K
13:21 36.78 36.78 36.75 36.79 10.8K
13:22 36.73 36.73 36.71 36.71 2.9K
13:23 36.62 36.62 36.58 36.60 11.5K
13:24 36.63 36.65 36.61 36.62 6.5K
13:25 36.61 36.61 36.57 36.57 18.6K
13:26 36.58 36.63 36.58 36.63 12.2K
13:27 36.63 36.64 36.62 36.62 9.8K
13:28 36.60 36.63 36.60 36.62 11.3K
13:29 36.59 36.59 36.57 36.58 4.0K
13:30 36.58 36.62 36.58 36.62 10.6K
13:31 36.61 36.63 36.61 36.63 5.2K
13:32 36.61 36.65 36.61 36.62 6.9K
13:33 36.64 36.64 36.57 36.57 5.5K
13:34 36.57 36.62 36.56 36.56 12.1K
13:35 36.59 36.59 36.58 36.58 1.7K
13:36 36.57 36.57 36.57 36.57 2.6K
13:37 36.64 36.65 36.64 36.64 2.1K
13:38 36.65 36.66 36.63 36.64 7.9K
13:39 36.66 36.68 36.65 36.65 5.9K
13:40 36.66 36.69 36.66 36.69 2.4K
13:41 36.70 36.70 36.68 36.68 2.3K
13:42 36.66 36.67 36.65 36.65 3.4K
13:43 36.66 36.67 36.66 36.67 4.7K
13:44 36.66 36.66 36.66 36.66 0.7K
13:45 36.65 36.65 36.58 36.61 14.5K
13:46 36.63 36.64 36.63 36.64 2.0K
13:47 36.65 36.65 36.62 36.62 6.3K
13:48 36.66 36.68 36.66 36.68 1.0K
13:49 36.67 36.67 36.65 36.65 9.4K
13:50 36.63 36.64 36.59 36.64 9.6K
13:51 36.60 36.60 36.58 36.58 4.5K
13:52 36.55 36.56 36.49 36.49 26.5K
13:53 36.47 36.47 36.40 36.40 30.9K
13:54 36.38 36.38 36.34 36.36 49.9K
13:55 36.35 36.38 36.32 36.34 36.8K
13:56 36.38 36.39 36.34 36.34 3.2K
13:57 36.36 36.38 36.36 36.38 3.8K
13:58 36.42 36.43 36.37 36.37 2.3K
13:59 36.38 36.38 36.36 36.37 16.0K
14:00 36.35 36.35 36.31 36.35 28.5K
14:01 36.33 36.34 36.31 36.31 1.8K
14:02 36.30 36.33 36.30 36.30 18.2K
14:03 36.36 36.36 36.29 36.30 5.8K
14:04 36.39 36.39 36.30 36.30 3.8K
14:05 36.36 36.36 36.36 36.36 0.3K
14:06 36.36 36.40 36.36 36.39 10.9K
14:07 36.38 36.38 36.27 36.27 12.0K
14:08 36.28 36.29 36.28 36.29 2.8K
14:09 36.32 36.39 36.32 36.39 15.2K
14:10 36.40 36.41 36.40 36.41 1.3K
14:11 36.39 36.44 36.39 36.44 12.1K
14:12 36.43 36.43 36.37 36.37 3.1K
14:13 36.35 36.38 36.34 36.37 13.0K
14:14 36.35 36.35 36.31 36.32 3.4K
14:15 36.32 36.32 36.18 36.18 13.3K
14:16 36.19 36.19 36.13 36.18 14.2K
14:17 36.08 36.15 36.06 36.11 24.6K
14:18 36.19 36.19 36.19 36.19 1.9K
14:19 36.15 36.15 36.12 36.12 5.2K
14:20 36.17 36.17 36.15 36.15 5.3K
14:21 36.17 36.17 36.08 36.10 39.5K
14:22 36.11 36.20 36.09 36.20 16.0K
14:23 36.19 36.21 36.15 36.15 8.7K
14:24 36.08 36.13 36.08 36.13 6.2K
14:25 36.13 36.22 36.13 36.20 21.4K
14:26 36.23 36.23 36.21 36.21 9.1K
14:27 36.20 36.20 36.18 36.19 8.3K
14:28 36.20 36.25 36.20 36.25 3.8K
14:29 36.22 36.22 36.20 36.20 2.3K
14:30 36.21 36.25 36.21 36.25 2.1K
14:31 36.27 36.27 36.27 36.27 3.7K
14:32 36.25 36.25 36.22 36.22 1.2K
14:33 36.23 36.23 36.14 36.14 267.7K
14:34 36.11 36.22 36.11 36.20 250.5K
14:35 36.22 36.22 36.16 36.17 35.2K
14:36 36.18 36.24 36.18 36.20 16.7K
14:37 36.22 36.22 36.20 36.20 3.7K
14:38 36.22 36.23 36.22 36.23 3.9K
14:39 36.21 36.24 36.21 36.23 28.5K
14:40 36.23 36.23 36.17 36.17 37.6K
14:41 36.18 36.25 36.18 36.25 20.6K
14:42 36.26 36.28 36.23 36.26 6.8K
14:43 36.25 36.25 36.23 36.24 2.4K
14:44 36.25 36.30 36.25 36.30 3.6K
14:45 36.29 36.29 36.29 36.29 1.6K
14:46 36.30 36.35 36.30 36.31 11.0K
14:47 36.30 36.32 36.30 36.32 6.5K
14:48 36.25 36.25 36.23 36.23 3.0K
14:49 36.21 36.23 36.21 36.23 10.3K
14:50 36.16 36.17 36.14 36.16 25.1K
14:51 36.16 36.16 36.14 36.14 11.2K
14:52 36.11 36.11 36.06 36.06 6.6K
14:53 36.10 36.10 36.10 36.10 5.7K
14:54 36.06 36.08 36.05 36.08 8.8K
14:55 36.09 36.13 36.09 36.13 15.3K
14:56 36.10 36.10 36.08 36.08 2.6K
14:57 36.08 36.10 36.08 36.10 1.7K
14:58 36.08 36.10 36.08 36.10 6.7K
14:59 36.10 36.10 36.06 36.09 12.4K
15:00 36.06 36.06 36.04 36.05 10.2K
15:01 36.04 36.05 36.04 36.05 3.9K
15:02 36.03 36.06 36.03 36.05 4.6K
15:03 36.03 36.03 36.01 36.01 25.7K
15:04 36.01 36.01 36.00 36.01 9.3K
15:05 35.98 35.98 35.97 35.97 2.3K
15:06 35.97 36.06 35.97 36.06 22.4K
15:07 36.05 36.05 36.01 36.04 8.4K
15:08 36.04 36.10 36.04 36.10 8.6K
15:09 36.02 36.04 36.02 36.04 1.7K
15:10 36.02 36.03 36.02 36.02 2.1K
15:11 36.00 36.00 35.94 35.95 11.3K
15:12 35.96 35.96 35.94 35.96 2.4K
15:13 35.97 36.02 35.97 36.00 2.9K
15:14 36.02 36.02 36.00 36.00 1.5K
15:15 35.99 35.99 35.98 35.99 6.1K
15:16 36.01 36.01 36.01 36.01 0.6K
15:17 36.02 36.03 36.02 36.03 0.7K
15:18 36.03 36.03 36.01 36.03 12.1K
15:19 36.10 36.11 36.06 36.06 10.2K
15:20 36.08 36.08 36.06 36.06 1.2K
15:21 36.09 36.09 36.09 36.09 2.1K
15:22 36.06 36.09 36.06 36.07 1.4K
15:23 36.08 36.08 36.06 36.06 0.7K
15:24 36.06 36.08 36.04 36.04 1.4K
15:25 36.02 36.05 36.02 36.03 7.8K
15:26 36.01 36.01 35.96 35.96 16.7K
15:27 35.96 35.96 35.94 35.95 12.4K
15:28 35.95 35.96 35.94 35.96 66.6K
15:29 35.97 35.99 35.96 35.98 9.0K
15:30 35.98 36.01 35.98 36.00 4.5K
15:31 36.00 36.00 35.98 35.99 3.7K
15:32 35.98 36.02 35.98 36.01 4.2K
15:33 36.01 36.02 35.98 35.99 5.5K
15:34 35.99 35.99 35.97 35.97 6.1K
15:35 35.97 35.98 35.95 35.95 16.8K
15:36 35.96 35.97 35.93 35.93 9.9K
15:37 35.95 35.96 35.95 35.95 2.1K
15:38 35.95 35.96 35.95 35.96 2.7K
15:39 35.96 35.96 35.95 35.96 1.7K
15:40 35.95 35.97 35.95 35.96 8.8K
15:41 35.96 35.98 35.96 35.96 19.1K
15:42 35.97 35.97 35.94 35.94 3.5K
15:43 35.97 35.97 35.97 35.97 0.5K
15:44 35.96 35.96 35.94 35.96 2.9K
15:45 35.95 35.95 35.88 35.91 8.6K
15:46 35.88 35.90 35.88 35.90 5.5K
15:47 35.85 35.85 35.83 35.85 11.7K
15:48 35.86 35.86 35.84 35.85 17.8K
15:49 35.85 35.86 35.84 35.86 5.1K
15:50 35.86 35.90 35.84 35.90 4.3K
15:51 35.91 35.93 35.89 35.93 6.3K
15:52 35.94 36.01 35.93 36.01 4.9K
15:53 36.01 36.01 35.97 35.99 14.2K
15:54 36.00 36.01 36.00 36.01 20.6K
15:55 36.00 36.03 36.00 36.01 26.0K
15:56 35.99 35.99 35.98 35.98 5.6K
15:57 35.96 35.96 35.90 35.93 14.9K
15:58 35.93 35.93 35.89 35.90 9.9K
15:59 35.90 35.95 35.86 35.95 310.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음