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 53.71 53.71 53.64 53.65 466.2K
09:31 53.62 53.65 53.59 53.64 19.1K
09:32 53.71 53.71 53.61 53.63 31.1K
09:33 53.66 53.74 53.62 53.73 35.6K
09:34 53.72 53.79 53.69 53.69 19.3K
09:35 53.69 53.73 53.66 53.72 17.7K
09:36 53.74 53.74 53.60 53.60 11.8K
09:37 53.60 53.60 53.55 53.60 8.6K
09:38 53.60 53.71 53.58 53.60 18.6K
09:39 53.61 53.70 53.60 53.70 23.1K
09:40 53.75 53.86 53.73 53.84 27.8K
09:41 53.89 53.92 53.69 53.69 27.6K
09:42 53.73 53.77 53.69 53.72 11.2K
09:43 53.68 53.77 53.68 53.77 19.5K
09:44 53.79 53.83 53.73 53.83 9.6K
09:45 53.87 53.92 53.74 53.74 22.1K
09:46 53.73 53.81 53.71 53.81 8.6K
09:47 53.81 53.81 53.70 53.70 5.9K
09:48 53.58 53.66 53.53 53.64 21.9K
09:49 53.64 53.64 53.56 53.56 29.2K
09:50 53.55 53.57 53.46 53.46 60.7K
09:51 53.46 53.46 53.38 53.43 109.4K
09:52 53.41 53.48 53.40 53.46 22.6K
09:53 53.47 53.47 53.33 53.41 46.2K
09:54 53.42 53.49 53.38 53.44 12.0K
09:55 53.45 53.45 53.38 53.38 25.6K
09:56 53.41 53.44 53.37 53.39 15.5K
09:57 53.39 53.43 53.36 53.38 14.3K
09:58 53.40 53.44 53.37 53.43 7.7K
09:59 53.47 53.50 53.45 53.47 7.2K
10:00 53.45 53.55 53.45 53.53 17.8K
10:01 53.51 53.56 53.47 53.50 14.2K
10:02 53.49 53.57 53.49 53.57 16.6K
10:03 53.58 53.58 53.56 53.56 4.2K
10:04 53.54 53.68 53.54 53.63 19.3K
10:05 53.58 53.61 53.55 53.57 7.9K
10:06 53.58 53.67 53.57 53.57 16.2K
10:07 53.54 53.57 53.53 53.55 13.7K
10:08 53.59 53.62 53.51 53.55 13.9K
10:09 53.54 53.54 53.43 53.45 13.9K
10:10 53.42 53.45 53.38 53.44 21.2K
10:11 53.47 53.50 53.40 53.41 12.9K
10:12 53.42 53.51 53.37 53.51 29.0K
10:13 53.48 53.53 53.48 53.50 12.7K
10:14 53.51 53.57 53.51 53.56 12.3K
10:15 53.57 53.57 53.50 53.52 13.8K
10:16 53.57 53.65 53.57 53.65 29.8K
10:17 53.66 53.68 53.63 53.63 10.5K
10:18 53.56 53.59 53.54 53.54 5.7K
10:19 53.58 53.59 53.51 53.51 10.2K
10:20 53.50 53.64 53.50 53.59 10.5K
10:21 53.58 53.65 53.58 53.65 4.1K
10:22 53.67 53.67 53.57 53.57 13.1K
10:23 53.52 53.54 53.47 53.48 20.8K
10:24 53.52 53.54 53.50 53.54 5.3K
10:25 53.61 53.71 53.61 53.71 10.3K
10:26 53.70 53.73 53.68 53.68 7.3K
10:27 53.67 53.73 53.67 53.69 5.3K
10:28 53.72 53.81 53.72 53.79 11.8K
10:29 53.79 53.82 53.74 53.77 13.3K
10:30 53.75 53.83 53.75 53.83 5.9K
10:31 53.87 53.98 53.86 53.97 12.1K
10:32 53.95 54.17 53.95 54.14 122.5K
10:33 54.18 54.22 54.12 54.19 61.4K
10:34 54.15 54.27 54.15 54.26 75.9K
10:35 54.23 54.23 54.12 54.20 16.3K
10:36 54.23 54.30 54.21 54.30 8.4K
10:37 54.30 54.32 54.27 54.30 24.5K
10:38 54.22 54.24 54.16 54.16 5.6K
10:39 54.15 54.18 54.11 54.18 5.9K
10:40 54.17 54.21 54.16 54.21 6.9K
10:41 54.22 54.24 54.17 54.22 14.4K
10:42 54.25 54.29 54.25 54.27 13.8K
10:43 54.26 54.26 54.23 54.24 10.4K
10:44 54.28 54.30 54.24 54.25 11.1K
10:45 54.25 54.26 54.19 54.26 11.9K
10:46 54.27 54.32 54.25 54.30 13.3K
10:47 54.30 54.30 54.23 54.25 3.2K
10:48 54.25 54.26 54.20 54.26 4.8K
10:49 54.26 54.27 54.22 54.27 40.1K
10:50 54.26 54.30 54.19 54.20 14.4K
10:51 54.20 54.23 54.18 54.23 7.0K
10:52 54.18 54.19 54.15 54.15 3.2K
10:53 54.16 54.20 54.16 54.20 2.4K
10:54 54.17 54.17 54.07 54.13 15.0K
10:55 54.12 54.12 53.96 53.96 22.8K
10:56 54.02 54.05 53.98 54.05 11.9K
10:57 54.01 54.01 54.00 54.00 5.8K
10:58 54.06 54.06 54.05 54.06 5.0K
10:59 54.11 54.11 54.04 54.04 5.4K
11:00 54.00 54.00 53.97 53.99 4.8K
11:01 53.99 54.09 53.97 54.09 1.3K
11:02 54.09 54.09 54.02 54.02 13.0K
11:03 54.02 54.03 53.97 53.97 29.2K
11:04 53.98 54.03 53.97 53.97 43.0K
11:05 54.00 54.00 53.95 54.00 33.8K
11:06 54.00 54.00 53.95 53.97 4.3K
11:07 53.99 54.04 53.98 53.99 13.9K
11:08 53.97 54.02 53.97 54.02 2.5K
11:09 54.01 54.01 53.96 53.96 6.5K
11:10 53.97 54.01 53.96 54.01 23.4K
11:11 54.03 54.03 53.92 53.92 3.2K
11:12 53.89 53.94 53.89 53.91 8.2K
11:13 53.90 53.93 53.90 53.90 5.6K
11:14 53.85 53.85 53.83 53.83 3.0K
11:15 53.91 53.95 53.88 53.94 4.6K
11:16 53.91 53.95 53.90 53.92 5.6K
11:17 53.90 53.95 53.88 53.88 4.1K
11:18 53.87 53.94 53.87 53.94 10.1K
11:19 53.96 53.96 53.93 53.94 1.6K
11:20 53.97 53.97 53.87 53.95 7.0K
11:21 53.96 53.96 53.94 53.95 3.6K
11:22 53.97 53.97 53.90 53.90 1.4K
11:23 53.95 53.95 53.92 53.92 5.1K
11:24 53.91 53.93 53.90 53.93 3.1K
11:25 53.91 53.95 53.90 53.91 5.1K
11:26 53.88 53.91 53.85 53.85 6.0K
11:27 53.87 53.87 53.70 53.70 30.6K
11:28 53.68 53.69 53.55 53.55 19.1K
11:29 53.54 53.54 53.42 53.47 30.8K
11:30 53.47 53.49 53.42 53.42 6.8K
11:31 53.40 53.44 53.39 53.39 80.9K
11:32 53.37 53.37 53.17 53.23 123.2K
11:33 53.22 53.28 53.18 53.21 127.6K
11:34 53.23 53.34 53.23 53.27 16.9K
11:35 53.30 53.34 53.29 53.34 11.3K
11:36 53.34 53.41 53.34 53.39 23.8K
11:37 53.38 53.48 53.38 53.47 7.6K
11:38 53.52 53.52 53.41 53.41 7.7K
11:39 53.40 53.51 53.40 53.51 9.8K
11:40 53.54 53.54 53.41 53.48 8.5K
11:41 53.47 53.56 53.46 53.49 13.7K
11:42 53.49 53.56 53.49 53.54 4.5K
11:43 53.53 53.56 53.52 53.54 7.9K
11:44 53.52 53.53 53.43 53.43 12.2K
11:45 53.45 53.53 53.45 53.53 4.5K
11:46 53.59 53.62 53.56 53.59 30.0K
11:47 53.57 53.60 53.57 53.60 21.1K
11:48 53.60 53.60 53.51 53.52 5.1K
11:49 53.53 53.55 53.52 53.55 7.9K
11:50 53.57 53.60 53.51 53.58 12.4K
11:51 53.62 53.62 53.61 53.62 6.3K
11:52 53.66 53.67 53.65 53.67 6.7K
11:53 53.69 53.73 53.68 53.73 6.1K
11:54 53.75 53.78 53.70 53.74 8.2K
11:55 53.75 53.75 53.69 53.70 11.0K
11:56 53.72 53.77 53.70 53.77 4.6K
11:57 53.75 53.80 53.75 53.80 3.9K
11:58 53.80 53.82 53.77 53.77 9.4K
11:59 53.76 53.87 53.76 53.84 12.9K
12:00 53.87 53.91 53.82 53.91 10.3K
12:01 53.92 53.97 53.92 53.94 6.8K
12:02 53.93 53.93 53.86 53.89 5.6K
12:03 53.87 53.87 53.86 53.87 4.8K
12:04 53.89 53.93 53.89 53.92 2.5K
12:05 53.90 53.90 53.85 53.89 9.7K
12:06 53.87 53.87 53.82 53.82 5.8K
12:07 53.76 53.78 53.76 53.77 2.3K
12:08 53.80 53.80 53.77 53.80 8.3K
12:09 53.78 53.80 53.77 53.78 4.0K
12:10 53.75 53.75 53.69 53.69 8.3K
12:11 53.70 53.70 53.66 53.66 4.6K
12:12 53.69 53.73 53.68 53.68 14.9K
12:13 53.69 53.70 53.68 53.69 7.2K
12:14 53.69 53.77 53.69 53.77 11.8K
12:15 53.71 53.72 53.71 53.71 2.7K
12:16 53.74 53.74 53.63 53.63 5.5K
12:17 53.59 53.65 53.57 53.65 20.6K
12:18 53.64 53.64 53.62 53.62 1.7K
12:19 53.61 53.61 53.58 53.60 23.8K
12:20 53.59 53.60 53.57 53.59 6.1K
12:21 53.61 53.61 53.60 53.60 5.6K
12:22 53.59 53.59 53.53 53.53 21.9K
12:23 53.55 53.67 53.55 53.67 104.5K
12:24 53.68 53.75 53.67 53.67 11.2K
12:25 53.68 53.68 53.60 53.61 13.4K
12:26 53.68 53.68 53.64 53.65 4.1K
12:27 53.64 53.75 53.64 53.75 2.9K
12:28 53.79 53.80 53.75 53.75 7.4K
12:29 53.77 53.78 53.74 53.78 6.2K
12:30 53.80 53.84 53.78 53.81 10.8K
12:31 53.73 53.73 53.70 53.70 2.9K
12:32 53.68 53.72 53.68 53.71 6.0K
12:33 53.77 53.77 53.74 53.75 8.8K
12:34 53.74 53.76 53.72 53.74 7.2K
12:35 53.75 53.75 53.67 53.68 11.2K
12:36 53.69 53.69 53.61 53.61 9.7K
12:37 53.60 53.65 53.56 53.65 6.0K
12:38 53.68 53.71 53.68 53.71 3.1K
12:39 53.63 53.63 53.56 53.56 1.8K
12:40 53.57 53.61 53.57 53.61 3.7K
12:41 53.56 53.59 53.56 53.59 1.9K
12:42 53.58 53.59 53.58 53.59 1.2K
12:43 53.71 53.74 53.71 53.72 27.2K
12:44 53.74 53.74 53.68 53.68 4.9K
12:45 53.65 53.65 53.60 53.60 7.7K
12:46 53.63 53.64 53.63 53.64 1.5K
12:47 53.55 53.58 53.55 53.58 2.0K
12:48 53.59 53.62 53.59 53.62 2.7K
12:49 53.65 53.65 53.63 53.63 1.1K
12:50 53.65 53.65 53.62 53.62 0.6K
12:51 53.61 53.70 53.61 53.70 3.9K
12:52 53.72 53.72 53.66 53.66 1.5K
12:53 53.62 53.69 53.62 53.68 14.9K
12:54 53.66 53.66 53.64 53.64 4.4K
12:55 53.66 53.68 53.66 53.68 3.7K
12:56 53.68 53.70 53.68 53.70 6.1K
12:57 53.67 53.70 53.62 53.62 5.8K
12:58 53.63 53.63 53.61 53.63 2.7K
12:59 53.66 53.69 53.66 53.69 4.2K
13:00 53.70 53.71 53.68 53.70 9.2K
13:01 53.76 53.81 53.76 53.81 5.2K
13:02 53.80 53.81 53.74 53.81 4.1K
13:03 53.86 53.88 53.81 53.85 3.1K
13:04 53.82 53.89 53.82 53.89 5.0K
13:05 53.89 53.95 53.86 53.86 5.5K
13:06 53.87 53.89 53.87 53.89 5.8K
13:07 53.88 53.88 53.84 53.85 5.1K
13:08 53.89 53.89 53.86 53.86 6.3K
13:09 53.85 53.87 53.85 53.86 2.0K
13:10 53.88 53.88 53.86 53.88 4.6K
13:11 53.90 53.95 53.90 53.95 3.6K
13:12 53.93 53.93 53.89 53.89 7.9K
13:13 53.82 53.82 53.75 53.75 1.9K
13:14 53.74 53.74 53.70 53.71 5.3K
13:15 53.72 53.75 53.72 53.75 3.8K
13:16 53.83 53.85 53.77 53.77 24.0K
13:17 53.77 53.85 53.77 53.85 6.6K
13:18 53.89 53.89 53.83 53.83 3.7K
13:19 53.84 53.84 53.77 53.77 6.6K
13:20 53.78 53.79 53.78 53.78 5.4K
13:21 53.79 53.81 53.78 53.79 14.9K
13:22 53.80 53.80 53.78 53.80 3.0K
13:23 53.82 53.82 53.81 53.82 3.7K
13:24 53.79 53.81 53.78 53.81 3.7K
13:25 53.84 53.84 53.77 53.78 2.2K
13:26 53.81 53.81 53.78 53.79 6.9K
13:27 53.81 53.85 53.81 53.85 2.9K
13:28 53.83 53.89 53.83 53.89 4.9K
13:29 53.86 53.87 53.86 53.86 12.6K
13:30 53.86 53.88 53.85 53.88 30.8K
13:31 53.85 53.86 53.78 53.78 15.3K
13:32 53.79 53.79 53.77 53.78 5.8K
13:33 53.78 53.78 53.77 53.78 3.1K
13:34 53.78 53.78 53.73 53.75 9.2K
13:35 53.75 53.81 53.75 53.80 3.8K
13:36 53.81 53.85 53.81 53.83 2.9K
13:37 53.85 53.85 53.81 53.81 4.5K
13:38 53.78 53.79 53.77 53.78 3.2K
13:39 53.78 53.78 53.74 53.74 4.6K
13:40 53.74 53.76 53.74 53.76 2.4K
13:41 53.79 53.79 53.73 53.79 5.9K
13:42 53.80 53.80 53.78 53.79 2.8K
13:43 53.83 53.83 53.80 53.80 3.3K
13:44 53.80 53.80 53.78 53.78 4.8K
13:45 53.79 53.80 53.79 53.79 3.5K
13:46 53.77 53.77 53.73 53.73 4.2K
13:47 53.72 53.78 53.72 53.78 4.0K
13:48 53.80 53.83 53.80 53.83 8.1K
13:49 53.85 53.86 53.84 53.85 14.0K
13:50 53.86 53.86 53.80 53.80 13.4K
13:51 53.84 53.85 53.84 53.85 3.9K
13:52 53.84 53.84 53.84 53.84 4.9K
13:53 53.83 53.83 53.81 53.81 1.7K
13:54 53.81 53.81 53.78 53.79 3.2K
13:55 53.79 53.79 53.79 53.79 2.2K
13:56 53.80 53.80 53.79 53.80 4.1K
13:57 53.78 53.78 53.74 53.74 9.4K
13:58 53.70 53.71 53.66 53.70 29.1K
13:59 53.68 53.71 53.67 53.71 9.0K
14:01 53.63 53.72 53.60 53.72 6.9K
14:02 53.72 53.72 53.71 53.71 4.3K
14:03 53.72 53.79 53.72 53.79 7.3K
14:04 53.79 53.80 53.77 53.77 12.3K
14:05 53.79 53.94 53.79 53.94 24.5K
14:06 53.95 54.01 53.95 53.99 20.5K
14:07 53.95 53.95 53.89 53.89 7.8K
14:08 53.91 53.96 53.91 53.96 2.3K
14:09 53.93 53.95 53.92 53.95 32.6K
14:10 53.94 53.99 53.93 53.99 4.9K
14:11 54.01 54.01 53.99 54.01 12.1K
14:12 54.00 54.05 53.98 54.05 9.9K
14:13 54.05 54.10 54.05 54.10 9.5K
14:14 54.10 54.10 54.05 54.05 9.7K
14:15 54.07 54.09 54.03 54.09 31.1K
14:16 54.05 54.06 54.01 54.02 7.1K
14:17 54.02 54.02 54.02 54.02 3.2K
14:18 54.01 54.01 54.00 54.01 4.7K
14:19 53.98 54.00 53.95 53.95 6.8K
14:20 53.91 53.91 53.87 53.89 10.6K
14:21 53.91 54.08 53.91 54.03 18.6K
14:22 54.05 54.05 54.01 54.01 10.7K
14:23 53.99 54.00 53.93 53.93 4.2K
14:24 53.93 53.93 53.87 53.88 17.9K
14:25 53.89 53.89 53.89 53.89 7.4K
14:26 53.83 53.83 53.80 53.81 7.2K
14:27 53.80 53.83 53.80 53.80 26.3K
14:28 53.79 53.79 53.76 53.76 13.7K
14:29 53.78 53.79 53.77 53.78 4.3K
14:30 53.83 53.84 53.81 53.84 16.2K
14:31 53.82 53.82 53.76 53.77 3.5K
14:32 53.75 53.75 53.72 53.72 5.4K
14:33 53.72 53.72 53.69 53.72 5.2K
14:34 53.68 53.80 53.68 53.80 30.3K
14:35 53.81 53.81 53.75 53.78 3.4K
14:36 53.79 53.82 53.78 53.79 9.6K
14:37 53.87 53.87 53.77 53.77 12.6K
14:38 53.77 53.79 53.76 53.76 6.3K
14:39 53.75 53.75 53.74 53.75 3.3K
14:40 53.79 53.79 53.76 53.78 4.5K
14:41 53.81 53.83 53.81 53.81 1.4K
14:42 53.80 53.81 53.80 53.81 0.8K
14:43 53.81 53.84 53.81 53.84 2.1K
14:44 53.86 53.90 53.85 53.89 19.7K
14:45 53.89 53.95 53.89 53.95 2.8K
14:46 53.94 53.94 53.91 53.91 5.5K
14:47 53.91 53.92 53.89 53.89 3.7K
14:48 53.87 53.87 53.83 53.83 1.6K
14:49 53.81 53.85 53.78 53.84 4.7K
14:50 53.84 53.84 53.84 53.84 0.4K
14:51 53.85 53.85 53.83 53.85 6.3K
14:52 53.86 53.89 53.86 53.87 7.1K
14:53 53.88 53.91 53.88 53.91 4.2K
14:54 53.92 53.92 53.86 53.88 7.7K
14:55 53.91 53.91 53.89 53.89 3.3K
14:56 53.84 53.87 53.84 53.87 8.2K
14:57 53.90 53.90 53.89 53.89 22.0K
14:58 53.91 53.98 53.91 53.97 26.3K
14:59 53.95 53.98 53.94 53.94 10.5K
15:00 53.92 53.94 53.92 53.94 3.8K
15:01 53.95 54.03 53.94 54.01 18.9K
15:02 54.03 54.05 54.03 54.04 12.5K
15:03 54.03 54.03 54.02 54.02 3.9K
15:04 54.02 54.03 54.00 54.00 7.1K
15:05 54.01 54.01 53.94 53.94 6.8K
15:06 53.90 53.91 53.88 53.88 9.3K
15:07 53.87 53.87 53.83 53.83 8.9K
15:08 53.83 53.89 53.82 53.89 7.1K
15:09 53.88 53.91 53.88 53.90 2.4K
15:10 53.88 53.92 53.88 53.88 10.2K
15:11 53.86 53.90 53.86 53.90 9.6K
15:12 53.89 53.90 53.87 53.87 6.8K
15:13 53.89 53.89 53.87 53.88 5.1K
15:14 53.89 53.89 53.88 53.89 2.8K
15:15 53.91 53.95 53.89 53.95 26.1K
15:16 53.96 54.00 53.94 54.00 16.0K
15:17 54.04 54.04 54.01 54.03 6.5K
15:18 54.03 54.04 54.00 54.04 6.2K
15:19 54.04 54.10 54.04 54.10 10.9K
15:20 54.11 54.11 54.07 54.09 9.8K
15:21 54.04 54.07 54.04 54.07 4.6K
15:22 54.06 54.07 54.06 54.07 10.1K
15:23 54.03 54.07 54.03 54.07 12.1K
15:24 54.08 54.09 54.05 54.05 9.0K
15:25 54.06 54.06 54.03 54.03 8.4K
15:26 54.02 54.02 54.01 54.01 6.1K
15:27 54.01 54.03 54.00 54.02 13.7K
15:28 53.98 53.98 53.98 53.98 3.7K
15:29 53.98 53.98 53.96 53.96 2.0K
15:30 53.96 54.03 53.96 54.03 5.5K
15:31 54.06 54.06 54.06 54.06 11.8K
15:32 54.08 54.10 54.08 54.10 10.5K
15:33 54.09 54.11 54.09 54.10 6.3K
15:34 54.07 54.10 54.07 54.10 2.5K
15:35 54.10 54.11 54.07 54.07 7.2K
15:36 54.05 54.06 54.04 54.06 7.1K
15:37 54.09 54.11 54.08 54.09 9.3K
15:38 54.09 54.11 54.08 54.08 17.2K
15:39 54.09 54.12 54.09 54.12 8.6K
15:40 54.11 54.12 54.11 54.11 2.9K
15:41 54.11 54.13 54.11 54.13 7.2K
15:42 54.11 54.13 54.11 54.13 6.9K
15:43 54.11 54.11 54.11 54.11 2.8K
15:44 54.11 54.12 54.10 54.11 8.7K
15:45 54.10 54.13 54.05 54.12 18.9K
15:46 54.12 54.13 54.10 54.10 13.1K
15:47 54.08 54.09 54.06 54.06 15.9K
15:48 54.05 54.11 54.05 54.10 6.7K
15:49 54.11 54.12 54.09 54.10 10.9K
15:50 54.07 54.09 54.07 54.09 17.6K
15:51 54.08 54.08 54.01 54.01 24.3K
15:52 54.04 54.05 54.01 54.05 16.6K
15:53 54.05 54.14 54.05 54.14 17.3K
15:54 54.13 54.13 54.05 54.05 12.4K
15:55 54.02 54.03 54.02 54.02 12.8K
15:56 54.01 54.11 54.01 54.10 15.0K
15:57 54.13 54.13 54.11 54.12 15.8K
15:58 54.15 54.20 54.14 54.16 45.3K
15:59 54.17 54.17 54.02 54.11 458.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음