2x Bitcoin Strategy ETF (BITX)

BITX
🏛️ 미국 →
50.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 52.02 52.06 52.02 52.02 663.1K
09:31 52.02 52.09 51.96 52.02 47.1K
09:32 52.06 52.20 52.06 52.18 74.4K
09:33 52.21 52.37 52.19 52.33 58.0K
09:34 52.33 52.37 52.29 52.36 58.6K
09:35 52.37 52.39 52.32 52.39 37.3K
09:36 52.39 52.46 52.39 52.42 36.6K
09:37 52.39 52.49 52.39 52.49 52.1K
09:38 52.46 52.59 52.46 52.59 45.5K
09:39 52.65 52.65 52.59 52.62 51.5K
09:40 52.62 52.62 52.44 52.44 33.4K
09:41 52.45 52.45 52.31 52.33 29.0K
09:42 52.30 52.30 52.15 52.19 37.6K
09:43 52.21 52.28 52.21 52.25 18.4K
09:44 52.25 52.34 52.24 52.25 125.5K
09:45 52.30 52.32 52.21 52.32 28.5K
09:46 52.30 52.30 52.14 52.14 24.5K
09:47 52.12 52.18 52.00 52.00 44.0K
09:48 51.96 52.00 51.93 52.00 28.2K
09:49 52.03 52.03 51.92 51.97 34.4K
09:50 51.92 51.92 51.86 51.86 19.0K
09:51 51.88 51.93 51.88 51.93 80.0K
09:52 51.91 52.00 51.87 51.97 91.0K
09:53 51.88 51.95 51.85 51.90 29.5K
09:54 51.88 51.90 51.80 51.83 25.8K
09:55 51.81 51.94 51.74 51.94 23.8K
09:56 51.94 51.94 51.79 51.93 44.2K
09:57 52.00 52.00 51.82 51.82 14.0K
09:58 51.83 51.83 51.78 51.79 26.6K
09:59 51.79 51.85 51.79 51.85 8.0K
10:00 51.69 51.81 51.68 51.68 30.8K
10:01 51.70 51.93 51.70 51.93 55.3K
10:02 51.90 52.03 51.89 52.00 18.3K
10:03 52.01 52.13 52.01 52.13 24.4K
10:04 52.17 52.18 52.07 52.10 20.4K
10:05 52.03 52.04 51.93 51.93 10.2K
10:06 51.92 51.99 51.90 51.92 7.3K
10:07 51.92 52.00 51.90 52.00 13.5K
10:08 52.13 52.22 52.12 52.19 13.0K
10:09 52.16 52.19 52.11 52.19 27.1K
10:10 52.17 52.18 52.03 52.04 13.7K
10:11 52.06 52.08 51.99 52.00 16.4K
10:12 52.04 52.20 52.04 52.19 6.4K
10:13 52.13 52.20 52.10 52.20 10.5K
10:14 52.22 52.23 52.18 52.18 18.4K
10:15 52.20 52.24 52.13 52.13 45.4K
10:16 52.13 52.19 52.12 52.14 77.4K
10:17 52.12 52.12 52.00 52.00 97.6K
10:18 52.04 52.12 52.02 52.11 89.7K
10:19 52.20 52.26 52.20 52.23 22.9K
10:20 52.20 52.22 52.14 52.22 12.7K
10:21 52.26 52.34 52.24 52.28 25.3K
10:22 52.36 52.40 52.34 52.39 3.8K
10:23 52.42 52.43 52.39 52.40 10.7K
10:24 52.41 52.43 52.36 52.36 67.6K
10:25 52.40 52.50 52.40 52.48 12.4K
10:26 52.49 52.63 52.49 52.61 28.2K
10:27 52.62 52.62 52.54 52.58 18.4K
10:28 52.61 52.63 52.59 52.61 21.5K
10:29 52.60 52.64 52.55 52.56 12.6K
10:30 52.54 52.56 52.49 52.55 9.2K
10:31 52.53 52.61 52.52 52.58 12.0K
10:32 52.56 52.64 52.56 52.62 5.7K
10:33 52.61 52.71 52.61 52.67 40.6K
10:34 52.67 52.76 52.64 52.76 19.7K
10:35 52.73 52.79 52.71 52.71 35.3K
10:36 52.75 52.77 52.69 52.76 10.2K
10:37 52.76 52.83 52.76 52.77 14.6K
10:38 52.80 52.80 52.66 52.66 13.8K
10:39 52.70 52.70 52.59 52.59 12.8K
10:40 52.58 52.62 52.56 52.60 11.0K
10:41 52.60 52.60 52.55 52.58 7.3K
10:42 52.59 52.59 52.53 52.57 7.4K
10:43 52.56 52.56 52.49 52.49 2.6K
10:44 52.51 52.51 52.44 52.45 5.0K
10:45 52.48 52.51 52.46 52.46 7.9K
10:46 52.40 52.40 52.30 52.30 16.1K
10:47 52.26 52.31 52.26 52.30 25.4K
10:48 52.31 52.35 52.18 52.18 33.1K
10:49 52.20 52.20 52.14 52.20 9.1K
10:50 52.15 52.17 52.11 52.12 9.5K
10:51 52.12 52.19 52.06 52.18 36.7K
10:52 52.16 52.18 52.07 52.09 12.9K
10:53 52.09 52.12 52.06 52.09 11.5K
10:54 52.07 52.15 52.07 52.11 9.4K
10:55 52.11 52.20 52.11 52.18 12.4K
10:56 52.20 52.24 52.19 52.20 9.7K
10:57 52.24 52.26 52.21 52.23 4.0K
10:58 52.25 52.25 52.18 52.18 20.2K
10:59 52.21 52.26 52.21 52.25 7.2K
11:00 52.23 52.29 52.22 52.27 9.1K
11:01 52.26 52.27 52.11 52.11 6.5K
11:02 52.13 52.16 52.13 52.14 6.8K
11:03 52.13 52.14 52.02 52.04 23.0K
11:04 52.04 52.09 52.04 52.04 4.9K
11:05 52.04 52.09 52.04 52.09 4.9K
11:06 52.06 52.06 52.00 52.05 13.9K
11:07 52.05 52.09 52.03 52.05 7.8K
11:08 52.01 52.01 51.96 52.00 14.4K
11:09 52.05 52.05 52.02 52.04 7.6K
11:10 52.03 52.05 52.01 52.05 7.4K
11:11 52.07 52.12 52.07 52.12 5.4K
11:12 52.13 52.21 52.13 52.21 5.9K
11:13 52.23 52.38 52.23 52.37 8.9K
11:14 52.36 52.36 52.30 52.33 5.8K
11:15 52.33 52.39 52.33 52.38 16.4K
11:16 52.34 52.34 52.24 52.29 8.0K
11:17 52.28 52.37 52.28 52.36 10.2K
11:18 52.37 52.47 52.37 52.44 15.2K
11:19 52.44 52.46 52.44 52.46 4.3K
11:20 52.50 52.51 52.46 52.48 36.5K
11:21 52.48 52.50 52.45 52.45 22.4K
11:22 52.46 52.46 52.39 52.41 33.5K
11:23 52.46 52.46 52.46 52.46 1.5K
11:24 52.51 52.57 52.51 52.55 12.3K
11:25 52.59 52.68 52.59 52.60 15.6K
11:26 52.61 52.67 52.51 52.53 18.2K
11:27 52.52 52.52 52.52 52.52 2.2K
11:28 52.53 52.58 52.46 52.46 17.0K
11:29 52.46 52.47 52.45 52.45 6.0K
11:30 52.46 52.50 52.42 52.47 9.3K
11:31 52.48 52.48 52.42 52.46 6.0K
11:32 52.45 52.48 52.44 52.48 5.0K
11:33 52.46 52.46 52.42 52.42 5.5K
11:34 52.38 52.38 52.36 52.36 1.0K
11:35 52.37 52.38 52.34 52.38 3.7K
11:36 52.43 52.43 52.39 52.39 5.0K
11:37 52.39 52.39 52.39 52.39 3.3K
11:38 52.38 52.42 52.37 52.40 11.6K
11:39 52.43 52.46 52.40 52.40 3.5K
11:40 52.39 52.49 52.39 52.49 10.8K
11:41 52.47 52.54 52.47 52.54 19.9K
11:42 52.52 52.54 52.50 52.54 9.3K
11:43 52.52 52.54 52.52 52.52 8.6K
11:44 52.56 52.56 52.50 52.50 28.9K
11:45 52.50 52.51 52.48 52.51 6.9K
11:46 52.55 52.55 52.50 52.50 1.6K
11:47 52.50 52.52 52.46 52.46 4.9K
11:48 52.43 52.45 52.41 52.44 2.4K
11:49 52.41 52.41 52.36 52.38 6.0K
11:50 52.39 52.59 52.39 52.59 10.9K
11:51 52.63 52.66 52.59 52.60 12.7K
11:52 52.57 52.60 52.57 52.60 8.0K
11:53 52.61 52.63 52.59 52.63 5.5K
11:54 52.56 52.56 52.53 52.54 5.3K
11:55 52.55 52.55 52.55 52.55 1.9K
11:56 52.53 52.55 52.53 52.53 1.9K
11:57 52.48 52.53 52.48 52.50 6.2K
11:58 52.49 52.55 52.49 52.55 15.3K
11:59 52.56 52.58 52.54 52.58 13.8K
12:00 52.59 52.59 52.50 52.52 14.5K
12:01 52.54 52.55 52.48 52.48 4.7K
12:02 52.45 52.50 52.44 52.44 2.7K
12:03 52.43 52.44 52.42 52.44 3.7K
12:04 52.44 52.53 52.43 52.53 6.9K
12:05 52.57 52.59 52.56 52.59 8.4K
12:06 52.57 52.58 52.54 52.54 6.9K
12:07 52.53 52.53 52.49 52.49 10.5K
12:08 52.46 52.49 52.41 52.41 8.8K
12:09 52.41 52.50 52.41 52.50 10.2K
12:10 52.47 52.47 52.43 52.44 8.4K
12:11 52.43 52.43 52.40 52.40 1.9K
12:12 52.41 52.43 52.39 52.41 7.4K
12:13 52.35 52.37 52.35 52.37 3.0K
12:14 52.38 52.38 52.36 52.36 4.0K
12:15 52.42 52.42 52.38 52.39 4.4K
12:16 52.42 52.42 52.35 52.41 10.9K
12:17 52.45 52.48 52.42 52.42 4.8K
12:18 52.46 52.46 52.40 52.46 2.9K
12:19 52.43 52.45 52.43 52.45 3.9K
12:20 52.38 52.38 52.35 52.35 16.6K
12:21 52.36 52.40 52.36 52.40 1.1K
12:22 52.39 52.39 52.38 52.38 2.2K
12:23 52.37 52.37 52.33 52.33 2.9K
12:24 52.27 52.32 52.27 52.31 22.7K
12:25 52.32 52.33 52.31 52.31 4.5K
12:26 52.28 52.28 52.16 52.16 11.1K
12:27 52.15 52.21 52.15 52.20 6.9K
12:28 52.20 52.26 52.19 52.26 31.4K
12:29 52.21 52.23 52.21 52.23 2.0K
12:30 52.23 52.28 52.21 52.21 8.4K
12:31 52.20 52.20 52.16 52.16 4.0K
12:32 52.18 52.25 52.18 52.24 6.0K
12:33 52.24 52.26 52.21 52.22 9.2K
12:34 52.22 52.29 52.22 52.29 5.7K
12:35 52.26 52.32 52.24 52.31 13.5K
12:36 52.24 52.26 52.24 52.26 6.3K
12:37 52.33 52.37 52.30 52.30 5.5K
12:38 52.30 52.33 52.30 52.33 2.8K
12:39 52.33 52.34 52.33 52.34 3.3K
12:40 52.37 52.37 52.32 52.32 6.0K
12:41 52.29 52.29 52.25 52.27 5.5K
12:42 52.24 52.27 52.22 52.27 6.9K
12:43 52.30 52.33 52.29 52.33 6.0K
12:44 52.30 52.30 52.23 52.24 5.7K
12:45 52.26 52.30 52.25 52.30 10.6K
12:46 52.29 52.29 52.25 52.28 17.4K
12:47 52.31 52.34 52.31 52.34 12.6K
12:48 52.38 52.38 52.29 52.29 9.7K
12:49 52.28 52.28 52.20 52.20 3.3K
12:50 52.19 52.25 52.19 52.21 4.3K
12:51 52.18 52.19 52.16 52.18 1.8K
12:52 52.21 52.27 52.21 52.23 4.5K
12:53 52.28 52.31 52.26 52.30 6.1K
12:54 52.33 52.42 52.33 52.42 26.2K
12:55 52.37 52.41 52.35 52.40 33.1K
12:56 52.41 52.50 52.41 52.44 13.4K
12:57 52.46 52.49 52.45 52.45 27.0K
12:58 52.46 52.46 52.44 52.44 10.6K
12:59 52.45 52.45 52.44 52.44 3.4K
13:00 52.42 52.42 52.40 52.40 1.5K
13:01 52.47 52.50 52.46 52.46 12.6K
13:02 52.38 52.41 52.38 52.39 1.8K
13:03 52.41 52.41 52.34 52.39 6.6K
13:04 52.39 52.39 52.36 52.36 2.4K
13:05 52.36 52.42 52.36 52.42 4.1K
13:06 52.46 52.46 52.36 52.36 11.6K
13:07 52.40 52.43 52.39 52.43 5.5K
13:08 52.44 52.44 52.38 52.38 2.7K
13:09 52.37 52.40 52.37 52.40 2.7K
13:10 52.40 52.50 52.40 52.50 6.5K
13:11 52.47 52.48 52.43 52.47 5.4K
13:12 52.47 52.47 52.42 52.42 2.0K
13:13 52.35 52.35 52.24 52.24 11.8K
13:14 52.25 52.26 52.25 52.25 6.2K
13:15 52.26 52.26 52.22 52.25 1.9K
13:16 52.23 52.28 52.23 52.26 4.1K
13:17 52.31 52.35 52.30 52.35 13.6K
13:18 52.35 52.48 52.35 52.48 62.9K
13:19 52.49 52.53 52.47 52.52 10.7K
13:20 52.53 52.53 52.51 52.51 1.4K
13:21 52.51 52.52 52.50 52.52 6.6K
13:22 52.52 52.53 52.48 52.51 23.1K
13:23 52.47 52.56 52.47 52.56 3.0K
13:24 52.54 52.57 52.54 52.55 4.5K
13:25 52.54 52.64 52.54 52.64 16.4K
13:26 52.63 52.63 52.56 52.58 6.2K
13:27 52.56 52.56 52.48 52.49 14.5K
13:28 52.51 52.52 52.51 52.52 4.1K
13:29 52.53 52.55 52.52 52.55 5.6K
13:30 52.59 52.59 52.58 52.58 3.2K
13:31 52.56 52.56 52.47 52.49 4.1K
13:32 52.49 52.55 52.49 52.54 5.9K
13:33 52.54 52.54 52.47 52.47 5.8K
13:34 52.48 52.51 52.46 52.46 4.7K
13:35 52.45 52.47 52.38 52.41 16.9K
13:36 52.45 52.47 52.39 52.39 36.4K
13:37 52.39 52.43 52.39 52.42 10.9K
13:38 52.43 52.43 52.41 52.42 4.0K
13:39 52.43 52.44 52.43 52.44 1.3K
13:40 52.40 52.40 52.32 52.33 4.3K
13:41 52.33 52.33 52.28 52.29 4.6K
13:42 52.30 52.32 52.30 52.32 8.0K
13:43 52.31 52.31 52.25 52.27 7.0K
13:44 52.30 52.31 52.28 52.27 3.0K
13:45 52.31 52.31 52.27 52.30 1.2K
13:46 52.30 52.30 52.28 52.28 3.8K
13:47 52.33 52.33 52.32 52.33 2.1K
13:48 52.32 52.32 52.32 52.32 1.0K
13:49 52.39 52.43 52.39 52.43 2.5K
13:50 52.42 52.42 52.36 52.36 4.8K
13:51 52.37 52.39 52.37 52.39 2.1K
13:52 52.40 52.43 52.40 52.42 3.2K
13:53 52.45 52.45 52.45 52.45 6.1K
13:54 52.44 52.44 52.41 52.43 2.2K
13:55 52.42 52.47 52.42 52.47 1.2K
13:56 52.49 52.50 52.47 52.47 11.5K
13:57 52.49 52.51 52.49 52.51 7.6K
13:58 52.55 52.55 52.51 52.54 5.4K
13:59 52.54 52.56 52.52 52.53 2.3K
14:00 52.51 52.56 52.51 52.54 5.7K
14:01 52.58 52.58 52.57 52.57 2.5K
14:02 52.56 52.59 52.55 52.55 7.2K
14:03 52.55 52.55 52.51 52.51 6.1K
14:05 52.57 52.57 52.55 52.56 14.1K
14:06 52.56 52.61 52.52 52.52 27.2K
14:07 52.56 52.56 52.52 52.55 2.6K
14:08 52.56 52.59 52.56 52.58 6.7K
14:09 52.57 52.57 52.50 52.54 8.6K
14:10 52.55 52.56 52.52 52.52 7.4K
14:11 52.51 52.52 52.49 52.49 4.1K
14:12 52.50 52.50 52.48 52.48 1.6K
14:13 52.53 52.53 52.44 52.46 8.5K
14:14 52.50 52.51 52.49 52.51 18.8K
14:15 52.51 52.55 52.51 52.52 20.3K
14:16 52.51 52.51 52.48 52.50 8.0K
14:17 52.54 52.55 52.52 52.52 14.1K
14:18 52.47 52.47 52.47 52.47 4.1K
14:19 52.56 52.56 52.56 52.56 1.8K
14:20 52.54 52.62 52.51 52.62 5.0K
14:21 52.65 52.65 52.61 52.63 11.2K
14:22 52.64 52.72 52.63 52.71 9.4K
14:23 52.70 52.72 52.68 52.70 32.7K
14:24 52.69 52.75 52.69 52.74 8.7K
14:25 52.73 52.78 52.72 52.76 12.0K
14:26 52.76 52.85 52.76 52.84 10.2K
14:27 52.82 52.82 52.73 52.77 12.1K
14:28 52.80 52.80 52.77 52.77 2.4K
14:29 52.78 52.78 52.73 52.73 3.0K
14:30 52.74 52.74 52.66 52.67 5.1K
14:31 52.67 52.69 52.66 52.68 5.5K
14:32 52.70 52.70 52.63 52.63 4.8K
14:33 52.63 52.65 52.55 52.55 25.4K
14:34 52.55 52.55 52.48 52.52 14.2K
14:35 52.51 52.51 52.47 52.48 55.4K
14:36 52.46 52.48 52.45 52.48 28.2K
14:37 52.48 52.48 52.43 52.43 11.2K
14:38 52.43 52.48 52.43 52.47 13.9K
14:39 52.46 52.46 52.43 52.44 5.9K
14:40 52.42 52.43 52.41 52.43 5.0K
14:41 52.47 52.54 52.47 52.54 3.4K
14:42 52.54 52.54 52.53 52.53 3.4K
14:43 52.50 52.54 52.50 52.54 1.4K
14:44 52.55 52.55 52.52 52.52 2.2K
14:45 52.49 52.49 52.47 52.49 6.9K
14:46 52.52 52.54 52.51 52.54 1.9K
14:47 52.50 52.50 52.43 52.43 5.0K
14:48 52.42 52.42 52.33 52.33 9.5K
14:49 52.37 52.37 52.34 52.36 7.2K
14:50 52.35 52.37 52.34 52.37 9.7K
14:51 52.36 52.41 52.36 52.40 7.3K
14:52 52.39 52.43 52.39 52.42 35.4K
14:53 52.42 52.42 52.39 52.39 3.3K
14:54 52.41 52.44 52.41 52.43 5.2K
14:55 52.43 52.43 52.38 52.41 37.3K
14:56 52.44 52.45 52.41 52.45 6.6K
14:57 52.44 52.44 52.43 52.43 5.8K
14:58 52.44 52.44 52.43 52.43 4.7K
14:59 52.45 52.49 52.45 52.49 5.9K
15:00 52.47 52.50 52.47 52.47 7.0K
15:01 52.52 52.54 52.50 52.53 3.2K
15:02 52.53 52.58 52.53 52.58 1.9K
15:03 52.59 52.64 52.59 52.64 15.9K
15:04 52.63 52.63 52.61 52.61 22.9K
15:05 52.62 52.63 52.61 52.63 5.3K
15:06 52.64 52.64 52.61 52.61 5.0K
15:07 52.61 52.61 52.57 52.59 2.8K
15:08 52.54 52.54 52.46 52.52 11.6K
15:09 52.49 52.56 52.49 52.56 2.0K
15:10 52.56 52.56 52.52 52.53 6.8K
15:11 52.53 52.53 52.47 52.47 4.9K
15:12 52.41 52.42 52.39 52.39 6.7K
15:13 52.35 52.40 52.35 52.40 5.5K
15:14 52.39 52.40 52.37 52.37 2.9K
15:15 52.39 52.39 52.37 52.37 11.4K
15:16 52.39 52.42 52.38 52.42 40.5K
15:17 52.42 52.42 52.40 52.42 6.7K
15:18 52.44 52.47 52.43 52.47 7.4K
15:19 52.49 52.49 52.49 52.49 1.9K
15:20 52.48 52.52 52.48 52.52 7.9K
15:21 52.49 52.53 52.49 52.51 8.4K
15:22 52.52 52.54 52.52 52.54 6.3K
15:23 52.54 52.54 52.54 52.54 4.7K
15:24 52.57 52.62 52.57 52.60 7.1K
15:25 52.59 52.59 52.59 52.59 3.7K
15:26 52.59 52.61 52.59 52.60 5.1K
15:27 52.58 52.58 52.53 52.53 11.9K
15:28 52.54 52.54 52.50 52.50 4.4K
15:29 52.52 52.53 52.52 52.52 1.1K
15:30 52.52 52.54 52.50 52.50 7.3K
15:31 52.49 52.49 52.44 52.46 11.1K
15:32 52.44 52.44 52.39 52.41 6.0K
15:33 52.41 52.41 52.39 52.40 6.1K
15:34 52.40 52.40 52.36 52.36 14.6K
15:35 52.34 52.40 52.34 52.39 6.7K
15:36 52.39 52.42 52.39 52.42 8.8K
15:37 52.41 52.44 52.41 52.44 6.1K
15:38 52.43 52.44 52.41 52.41 6.6K
15:39 52.42 52.42 52.39 52.39 8.9K
15:40 52.38 52.38 52.32 52.32 7.9K
15:41 52.24 52.25 52.17 52.17 12.9K
15:42 52.17 52.21 52.17 52.21 4.4K
15:43 52.21 52.26 52.21 52.25 14.7K
15:44 52.24 52.26 52.23 52.26 6.9K
15:45 52.26 52.26 52.20 52.21 12.5K
15:46 52.19 52.22 52.16 52.22 25.3K
15:47 52.24 52.31 52.24 52.31 7.7K
15:48 52.31 52.33 52.30 52.31 9.9K
15:49 52.31 52.40 52.31 52.39 5.2K
15:50 52.42 52.53 52.40 52.50 17.7K
15:51 52.50 52.53 52.49 52.53 14.5K
15:52 52.52 52.53 52.50 52.51 15.4K
15:53 52.49 52.53 52.49 52.53 21.6K
15:54 52.51 52.53 52.50 52.53 18.2K
15:55 52.55 52.58 52.55 52.58 20.4K
15:56 52.58 52.58 52.54 52.57 12.1K
15:57 52.58 52.59 52.55 52.55 24.9K
15:58 52.52 52.60 52.52 52.59 13.2K
15:59 52.57 52.58 52.52 52.55 612.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음