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 55.72 55.76 55.63 55.64 554.6K
09:31 55.69 55.83 55.69 55.83 16.5K
09:32 55.84 55.89 55.74 55.77 28.0K
09:33 55.78 55.84 55.75 55.75 35.6K
09:34 55.75 55.77 55.60 55.60 14.0K
09:35 55.64 55.65 55.59 55.59 10.5K
09:36 55.55 55.59 55.52 55.59 15.0K
09:37 55.62 55.62 55.55 55.59 10.3K
09:38 55.59 55.63 55.51 55.54 18.9K
09:39 55.55 55.58 55.53 55.58 8.9K
09:40 55.54 55.62 55.54 55.62 18.1K
09:41 55.62 55.62 55.53 55.53 14.1K
09:42 55.57 55.58 55.52 55.54 13.0K
09:43 55.52 55.55 55.48 55.52 18.3K
09:44 55.49 55.58 55.47 55.58 12.9K
09:45 55.58 55.59 55.51 55.55 8.9K
09:46 55.56 55.59 55.55 55.55 18.0K
09:47 55.55 55.62 55.55 55.62 14.0K
09:48 55.62 55.66 55.59 55.65 17.0K
09:49 55.65 55.70 55.61 55.70 26.0K
09:50 55.68 55.70 55.63 55.63 17.9K
09:51 55.59 55.59 55.45 55.45 54.1K
09:52 55.49 55.53 55.49 55.49 19.1K
09:53 55.47 55.53 55.47 55.48 6.7K
09:54 55.46 55.47 55.42 55.47 15.5K
09:55 55.46 55.49 55.34 55.34 35.8K
09:56 55.35 55.36 55.29 55.29 17.8K
09:57 55.32 55.35 55.31 55.33 9.9K
09:58 55.34 55.34 55.24 55.29 16.2K
09:59 55.30 55.32 55.26 55.31 6.6K
10:00 55.29 55.33 55.26 55.29 30.7K
10:01 55.30 55.30 55.23 55.27 16.6K
10:02 55.29 55.32 55.25 55.32 10.1K
10:03 55.31 55.31 55.25 55.25 15.3K
10:04 55.25 55.30 55.24 55.25 10.3K
10:05 55.25 55.43 55.25 55.43 18.1K
10:06 55.43 55.47 55.32 55.36 16.0K
10:07 55.40 55.44 55.40 55.43 5.4K
10:08 55.43 55.43 55.37 55.40 11.2K
10:09 55.39 55.39 55.33 55.33 7.5K
10:10 55.30 55.34 55.30 55.34 8.8K
10:11 55.36 55.36 55.33 55.36 6.9K
10:12 55.37 55.40 55.34 55.39 7.4K
10:13 55.44 55.44 55.35 55.36 13.0K
10:14 55.35 55.38 55.32 55.38 5.3K
10:15 55.37 55.41 55.34 55.36 3.1K
10:16 55.41 55.50 55.41 55.43 10.1K
10:17 55.41 55.51 55.41 55.50 8.9K
10:18 55.52 55.53 55.49 55.53 5.8K
10:19 55.53 55.53 55.48 55.48 15.5K
10:20 55.48 55.50 55.47 55.50 5.0K
10:21 55.46 55.53 55.46 55.53 9.3K
10:22 55.53 55.53 55.50 55.50 4.5K
10:23 55.51 55.53 55.51 55.52 3.1K
10:24 55.52 55.54 55.51 55.51 6.9K
10:25 55.51 55.62 55.50 55.59 29.0K
10:26 55.57 55.57 55.49 55.53 9.3K
10:27 55.51 55.51 55.34 55.34 16.4K
10:28 55.31 55.31 55.24 55.24 17.9K
10:29 55.26 55.26 55.02 55.02 56.2K
10:30 55.01 55.01 54.84 54.86 80.0K
10:31 54.80 54.82 54.71 54.79 86.8K
10:32 54.74 54.88 54.72 54.88 78.3K
10:33 54.86 54.91 54.84 54.86 45.9K
10:34 54.86 54.92 54.84 54.85 16.1K
10:35 54.87 54.87 54.73 54.73 14.8K
10:36 54.70 54.70 54.55 54.58 52.2K
10:37 54.58 54.67 54.58 54.67 69.3K
10:38 54.66 54.69 54.64 54.64 21.6K
10:39 54.60 54.63 54.59 54.63 5.5K
10:40 54.62 54.66 54.61 54.63 26.0K
10:41 54.66 54.70 54.66 54.69 11.0K
10:42 54.67 54.72 54.67 54.70 15.9K
10:43 54.73 54.76 54.68 54.70 12.8K
10:44 54.73 54.74 54.68 54.74 6.6K
10:45 54.72 54.77 54.68 54.77 5.5K
10:46 54.77 54.80 54.76 54.76 29.8K
10:47 54.76 54.79 54.68 54.68 7.3K
10:48 54.62 54.68 54.62 54.68 15.2K
10:49 54.67 54.76 54.63 54.71 6.3K
10:50 54.69 54.74 54.64 54.74 10.6K
10:51 54.75 54.81 54.75 54.79 26.3K
10:52 54.81 54.81 54.76 54.81 13.4K
10:53 54.82 54.84 54.78 54.79 10.3K
10:54 54.81 54.84 54.80 54.80 9.4K
10:55 54.81 54.82 54.80 54.82 4.7K
10:56 54.89 55.06 54.89 55.05 20.4K
10:57 55.06 55.06 55.01 55.05 8.5K
10:58 55.02 55.02 54.91 54.93 10.1K
10:59 54.90 54.94 54.89 54.92 4.3K
11:00 54.90 55.00 54.89 54.98 13.6K
11:01 55.00 55.05 54.97 55.05 26.4K
11:02 55.07 55.17 55.07 55.15 29.6K
11:03 55.16 55.22 55.16 55.22 9.2K
11:04 55.24 55.26 55.22 55.22 5.9K
11:05 55.19 55.22 55.18 55.20 8.7K
11:06 55.15 55.19 55.09 55.19 7.0K
11:07 55.13 55.13 55.13 55.13 2.7K
11:08 55.06 55.10 55.06 55.10 5.9K
11:09 55.08 55.12 55.04 55.04 7.0K
11:10 55.03 55.05 55.03 55.05 3.7K
11:11 54.96 54.99 54.96 54.99 3.5K
11:12 55.02 55.04 55.00 55.00 1.6K
11:13 55.00 55.00 54.96 54.96 5.5K
11:14 54.90 54.90 54.84 54.84 17.1K
11:15 54.87 54.92 54.87 54.89 6.0K
11:16 54.88 54.91 54.87 54.87 4.4K
11:17 54.89 54.95 54.89 54.93 5.8K
11:18 54.92 54.92 54.89 54.90 5.3K
11:19 54.96 54.99 54.95 54.99 2.5K
11:20 55.02 55.02 54.98 54.99 59.7K
11:21 55.01 55.01 54.99 55.01 3.7K
11:22 55.00 55.04 54.99 55.04 2.9K
11:23 55.05 55.06 55.02 55.03 8.4K
11:24 55.04 55.05 55.04 55.04 1.3K
11:25 55.04 55.05 55.01 55.01 5.7K
11:26 54.99 55.02 54.98 55.02 6.1K
11:27 55.02 55.07 55.02 55.04 18.9K
11:29 55.02 55.02 55.01 55.01 1.7K
11:30 55.00 55.02 54.98 55.02 6.4K
11:31 55.04 55.04 55.04 55.04 2.6K
11:32 55.04 55.04 54.99 55.01 4.9K
11:33 54.98 55.02 54.95 55.02 2.6K
11:34 54.98 54.98 54.98 54.98 2.7K
11:35 55.03 55.04 55.00 55.00 3.1K
11:36 55.00 55.00 54.99 54.99 2.6K
11:37 54.99 54.99 54.96 54.99 11.2K
11:38 54.98 54.98 54.84 54.86 25.2K
11:39 54.86 54.87 54.86 54.87 5.5K
11:40 54.90 54.90 54.84 54.86 6.6K
11:41 54.85 54.91 54.85 54.89 4.0K
11:42 54.87 54.91 54.87 54.88 4.7K
11:43 54.87 54.87 54.87 54.87 0.8K
11:44 54.88 54.90 54.88 54.90 2.0K
11:45 54.89 54.94 54.89 54.93 7.9K
11:46 54.92 55.00 54.92 55.00 31.3K
11:47 55.04 55.04 55.03 55.03 4.3K
11:48 55.03 55.05 55.01 55.05 17.5K
11:49 55.02 55.02 54.99 55.01 2.1K
11:50 55.02 55.05 55.02 55.05 6.6K
11:51 55.09 55.10 55.06 55.08 11.7K
11:52 55.07 55.12 55.07 55.08 6.9K
11:53 55.08 55.11 55.07 55.07 7.4K
11:54 55.07 55.12 55.07 55.10 10.9K
11:55 55.09 55.11 55.09 55.10 6.5K
11:56 55.12 55.12 55.10 55.10 30.2K
11:57 55.11 55.14 55.11 55.14 4.5K
11:58 55.16 55.17 55.14 55.14 8.2K
11:59 55.13 55.13 55.10 55.12 8.5K
12:00 55.15 55.15 55.13 55.13 6.3K
12:01 55.17 55.19 55.16 55.19 7.0K
12:02 55.20 55.20 55.19 55.19 9.9K
12:03 55.20 55.20 55.14 55.14 5.0K
12:04 55.15 55.15 55.12 55.12 4.4K
12:05 55.14 55.14 55.09 55.09 7.0K
12:06 55.12 55.12 55.08 55.08 3.4K
12:07 55.09 55.15 55.09 55.14 63.0K
12:08 55.17 55.18 55.15 55.15 4.1K
12:09 55.13 55.19 55.13 55.19 5.9K
12:10 55.20 55.20 55.17 55.17 7.8K
12:11 55.18 55.25 55.18 55.25 3.9K
12:12 55.23 55.30 55.23 55.27 17.0K
12:13 55.24 55.25 55.17 55.19 12.1K
12:14 55.19 55.22 55.19 55.22 14.8K
12:15 55.22 55.23 55.19 55.19 13.4K
12:16 55.18 55.20 55.18 55.18 11.4K
12:17 55.21 55.26 55.21 55.21 6.7K
12:18 55.20 55.28 55.20 55.28 3.9K
12:19 55.29 55.33 55.28 55.32 24.0K
12:20 55.31 55.34 55.30 55.34 18.1K
12:21 55.38 55.38 55.28 55.29 10.7K
12:22 55.25 55.27 55.23 55.24 5.2K
12:23 55.23 55.26 55.22 55.25 5.3K
12:24 55.25 55.25 55.19 55.23 8.0K
12:25 55.26 55.29 55.19 55.23 10.6K
12:26 55.22 55.25 55.21 55.25 5.2K
12:27 55.26 55.30 55.26 55.30 1.5K
12:28 55.33 55.33 55.30 55.33 6.0K
12:29 55.30 55.31 55.29 55.29 9.3K
12:30 55.31 55.35 55.31 55.35 7.7K
12:31 55.36 55.43 55.36 55.43 9.4K
12:32 55.43 55.44 55.41 55.44 37.6K
12:33 55.45 55.45 55.38 55.39 6.6K
12:34 55.37 55.44 55.37 55.39 10.5K
12:35 55.39 55.42 55.39 55.42 6.5K
12:36 55.41 55.45 55.41 55.45 8.3K
12:37 55.45 55.45 55.43 55.43 4.2K
12:38 55.44 55.45 55.40 55.40 7.6K
12:39 55.41 55.41 55.37 55.37 10.2K
12:40 55.35 55.38 55.35 55.38 10.9K
12:41 55.38 55.38 55.37 55.38 5.6K
12:42 55.38 55.39 55.37 55.37 7.7K
12:43 55.38 55.38 55.35 55.36 5.7K
12:44 55.36 55.36 55.36 55.36 3.9K
12:45 55.40 55.40 55.37 55.38 4.4K
12:46 55.38 55.41 55.38 55.41 3.6K
12:47 55.38 55.38 55.37 55.37 5.1K
12:48 55.41 55.42 55.39 55.42 8.2K
12:49 55.48 55.51 55.48 55.51 31.1K
12:50 55.51 55.55 55.51 55.55 91.4K
12:51 55.54 55.58 55.54 55.58 10.1K
12:52 55.60 55.61 55.57 55.57 24.3K
12:53 55.54 55.57 55.53 55.57 6.6K
12:54 55.56 55.56 55.52 55.53 7.9K
12:55 55.53 55.53 55.49 55.53 6.0K
12:56 55.51 55.51 55.49 55.49 3.4K
12:57 55.53 55.53 55.47 55.48 3.6K
12:58 55.53 55.55 55.53 55.55 1.4K
12:59 55.55 55.55 55.52 55.52 7.2K
13:00 55.50 55.50 55.48 55.50 5.8K
13:01 55.52 55.52 55.52 55.52 3.1K
13:02 55.48 55.48 55.37 55.38 16.7K
13:03 55.38 55.39 55.38 55.39 2.5K
13:04 55.41 55.41 55.34 55.34 8.1K
13:05 55.39 55.44 55.39 55.44 6.1K
13:06 55.45 55.47 55.44 55.46 7.3K
13:07 55.52 55.52 55.51 55.52 2.2K
13:08 55.54 55.55 55.54 55.55 4.7K
13:09 55.54 55.58 55.54 55.54 8.9K
13:10 55.54 55.54 55.49 55.49 2.3K
13:11 55.49 55.52 55.49 55.52 6.4K
13:12 55.46 55.46 55.38 55.38 13.0K
13:13 55.42 55.43 55.41 55.41 2.6K
13:14 55.44 55.44 55.38 55.38 26.9K
13:15 55.37 55.38 55.35 55.38 6.6K
13:16 55.37 55.37 55.33 55.34 5.9K
13:17 55.34 55.34 55.33 55.32 1.6K
13:18 55.31 55.36 55.31 55.36 8.0K
13:19 55.34 55.35 55.34 55.35 1.0K
13:20 55.33 55.37 55.33 55.37 4.7K
13:21 55.34 55.36 55.27 55.30 12.0K
13:22 55.28 55.28 55.17 55.20 18.7K
13:23 55.21 55.24 55.20 55.24 21.6K
13:24 55.25 55.31 55.25 55.32 6.5K
13:25 55.32 55.32 55.27 55.28 8.4K
13:26 55.26 55.26 55.25 55.26 3.4K
13:27 55.25 55.26 55.21 55.24 10.6K
13:28 55.24 55.26 55.24 55.24 6.8K
13:29 55.25 55.25 55.21 55.21 6.7K
13:30 55.21 55.22 55.19 55.22 7.0K
13:31 55.23 55.25 55.23 55.24 3.2K
13:32 55.20 55.21 55.14 55.14 34.4K
13:33 55.14 55.15 55.11 55.13 22.5K
13:34 55.11 55.14 55.09 55.13 7.5K
13:35 55.17 55.21 55.16 55.21 10.4K
13:36 55.21 55.21 55.18 55.18 2.5K
13:37 55.18 55.18 55.16 55.16 2.9K
13:38 55.19 55.21 55.19 55.21 9.4K
13:39 55.24 55.25 55.24 55.25 4.9K
13:40 55.24 55.28 55.24 55.28 7.5K
13:41 55.29 55.33 55.27 55.27 4.1K
13:42 55.24 55.24 55.20 55.21 3.9K
13:43 55.23 55.23 55.20 55.22 1.6K
13:44 55.23 55.23 55.20 55.22 40.3K
13:45 55.22 55.22 55.17 55.17 1.4K
13:46 55.19 55.21 55.16 55.17 10.6K
13:47 55.17 55.18 55.17 55.18 2.6K
13:48 55.19 55.19 55.16 55.16 5.4K
13:49 55.16 55.20 55.15 55.20 5.9K
13:50 55.20 55.21 55.20 55.20 2.8K
13:51 55.24 55.24 55.21 55.22 10.1K
13:52 55.26 55.26 55.24 55.26 3.2K
13:53 55.23 55.23 55.19 55.21 16.8K
13:54 55.20 55.20 55.15 55.18 5.2K
13:55 55.17 55.20 55.17 55.18 2.5K
13:56 55.17 55.21 55.17 55.19 8.4K
13:57 55.20 55.24 55.20 55.24 6.7K
13:58 55.27 55.27 55.25 55.25 3.8K
13:59 55.23 55.25 55.21 55.21 8.3K
14:00 55.21 55.22 55.16 55.22 6.9K
14:01 55.19 55.23 55.19 55.23 3.6K
14:02 55.25 55.26 55.18 55.18 2.3K
14:03 55.22 55.26 55.22 55.26 9.3K
14:04 55.25 55.26 55.24 55.25 4.6K
14:05 55.25 55.25 55.21 55.21 4.9K
14:06 55.21 55.21 55.19 55.19 4.6K
14:07 55.22 55.36 55.22 55.36 12.1K
14:08 55.36 55.53 55.36 55.53 43.6K
14:09 55.47 55.53 55.47 55.49 20.9K
14:10 55.48 55.53 55.48 55.52 9.5K
14:11 55.53 55.58 55.53 55.57 11.6K
14:12 55.57 55.60 55.52 55.52 42.3K
14:13 55.52 55.52 55.52 55.52 7.8K
14:14 55.48 55.54 55.48 55.51 12.0K
14:15 55.55 55.57 55.54 55.57 4.0K
14:16 55.51 55.53 55.47 55.52 8.1K
14:17 55.52 55.57 55.52 55.56 13.3K
14:18 55.55 55.55 55.50 55.50 19.4K
14:19 55.47 55.52 55.47 55.51 13.7K
14:20 55.47 55.57 55.47 55.57 5.4K
14:21 55.56 55.64 55.55 55.64 17.6K
14:22 55.64 55.65 55.63 55.63 13.6K
14:23 55.64 55.66 55.62 55.64 11.2K
14:24 55.64 55.64 55.62 55.63 8.1K
14:25 55.63 55.63 55.58 55.58 14.3K
14:26 55.59 55.63 55.58 55.62 7.7K
14:27 55.62 55.63 55.59 55.59 4.2K
14:28 55.57 55.61 55.57 55.61 13.0K
14:29 55.59 55.62 55.58 55.60 7.2K
14:30 55.61 55.61 55.59 55.60 4.7K
14:31 55.57 55.60 55.56 55.60 5.8K
14:32 55.59 55.60 55.55 55.57 2.8K
14:33 55.54 55.57 55.54 55.54 4.0K
14:34 55.56 55.56 55.54 55.54 1.5K
14:35 55.52 55.58 55.52 55.56 12.8K
14:36 55.61 55.61 55.56 55.56 2.4K
14:37 55.57 55.60 55.57 55.60 4.6K
14:38 55.57 55.57 55.54 55.55 11.6K
14:39 55.55 55.55 55.54 55.54 3.5K
14:40 55.53 55.53 55.48 55.49 27.2K
14:41 55.49 55.49 55.43 55.43 2.7K
14:42 55.44 55.44 55.40 55.43 6.3K
14:43 55.42 55.48 55.42 55.48 8.5K
14:44 55.45 55.45 55.43 55.43 3.9K
14:45 55.41 55.43 55.41 55.43 2.1K
14:46 55.44 55.44 55.41 55.41 2.0K
14:47 55.43 55.51 55.43 55.50 38.0K
14:48 55.52 55.52 55.50 55.52 4.6K
14:49 55.52 55.54 55.52 55.52 6.9K
14:50 55.50 55.52 55.50 55.51 4.0K
14:51 55.52 55.52 55.48 55.50 9.1K
14:52 55.50 55.51 55.48 55.51 13.9K
14:53 55.52 55.53 55.51 55.53 6.9K
14:54 55.54 55.56 55.53 55.56 33.2K
14:55 55.54 55.58 55.54 55.57 6.4K
14:56 55.56 55.56 55.55 55.56 3.7K
14:57 55.56 55.57 55.55 55.55 12.2K
14:58 55.54 55.57 55.53 55.57 6.5K
14:59 55.57 55.58 55.55 55.57 12.9K
15:00 55.59 55.61 55.56 55.61 6.3K
15:01 55.61 55.61 55.59 55.59 6.0K
15:02 55.60 55.61 55.58 55.58 22.8K
15:03 55.58 55.58 55.58 55.58 2.3K
15:04 55.58 55.60 55.58 55.60 6.6K
15:05 55.60 55.60 55.56 55.56 5.4K
15:06 55.55 55.62 55.54 55.62 12.2K
15:07 55.61 55.62 55.59 55.61 9.9K
15:08 55.62 55.62 55.59 55.59 9.3K
15:09 55.59 55.61 55.58 55.58 14.4K
15:10 55.57 55.62 55.57 55.62 31.7K
15:11 55.63 55.64 55.62 55.63 6.8K
15:12 55.64 55.67 55.64 55.67 23.0K
15:13 55.67 55.71 55.67 55.69 23.6K
15:14 55.70 55.73 55.70 55.73 7.7K
15:15 55.72 55.77 55.72 55.76 14.9K
15:16 55.76 55.79 55.75 55.79 26.7K
15:17 55.79 55.79 55.77 55.78 56.3K
15:18 55.81 55.99 55.81 55.99 123.8K
15:19 56.02 56.07 56.01 56.06 74.7K
15:20 56.06 56.11 56.02 56.11 59.6K
15:21 56.13 56.16 56.07 56.16 31.2K
15:22 56.16 56.16 56.11 56.12 122.1K
15:23 56.12 56.16 56.10 56.16 48.1K
15:24 56.16 56.39 56.16 56.37 157.2K
15:25 56.32 56.43 56.32 56.40 27.9K
15:26 56.40 56.40 56.33 56.38 121.9K
15:27 56.37 56.43 56.36 56.43 54.0K
15:28 56.43 56.49 56.43 56.48 62.5K
15:29 56.47 56.56 56.47 56.55 32.0K
15:30 56.58 56.67 56.55 56.55 57.7K
15:31 56.56 56.63 56.56 56.60 48.1K
15:32 56.61 56.63 56.52 56.52 30.6K
15:33 56.52 56.52 56.46 56.49 34.3K
15:34 56.50 56.60 56.50 56.60 38.2K
15:35 56.59 56.59 56.54 56.57 21.7K
15:36 56.59 56.62 56.58 56.61 29.1K
15:37 56.60 57.07 56.58 57.06 358.5K
15:38 57.07 57.11 56.99 57.06 67.8K
15:39 57.07 57.11 57.00 57.10 62.2K
15:40 57.13 57.43 57.13 57.37 124.9K
15:41 57.38 57.57 57.37 57.56 55.4K
15:42 57.57 57.57 57.44 57.44 59.7K
15:43 57.45 57.63 57.45 57.59 35.6K
15:44 57.60 57.65 57.57 57.64 68.7K
15:45 57.62 57.68 57.57 57.68 64.9K
15:46 57.67 57.67 57.45 57.53 57.4K
15:47 57.56 57.72 57.52 57.72 69.4K
15:48 57.69 57.76 57.67 57.76 64.5K
15:49 57.73 57.83 57.73 57.79 61.7K
15:50 57.77 57.86 57.77 57.84 75.8K
15:51 57.85 57.87 57.75 57.81 73.2K
15:52 57.82 57.98 57.82 57.98 57.9K
15:53 57.98 58.08 57.97 58.08 154.7K
15:54 58.06 58.12 58.01 58.11 72.1K
15:55 58.15 58.25 57.74 57.74 144.7K
15:56 57.80 58.09 57.80 58.09 83.0K
15:57 58.08 58.08 57.90 57.91 100.0K
15:58 57.91 57.98 57.86 57.90 94.0K
15:59 57.94 57.99 57.87 57.97 822.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음