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 64.76 64.79 64.70 64.73 484.3K
09:31 64.68 64.68 64.57 64.68 8.5K
09:32 64.68 64.73 64.55 64.61 19.5K
09:33 64.57 64.60 64.49 64.52 12.8K
09:34 64.60 64.73 64.60 64.70 19.3K
09:35 64.75 64.83 64.73 64.79 39.9K
09:36 64.73 64.76 64.65 64.71 6.0K
09:37 64.76 64.79 64.72 64.79 4.1K
09:38 64.81 64.81 64.55 64.55 33.1K
09:39 64.56 64.64 64.52 64.58 11.2K
09:40 64.58 64.65 64.57 64.65 11.1K
09:41 64.69 64.70 64.67 64.69 6.0K
09:42 64.75 64.83 64.75 64.81 29.5K
09:43 64.80 64.80 64.73 64.76 6.8K
09:44 64.73 64.76 64.64 64.64 14.6K
09:45 64.72 64.78 64.67 64.71 8.1K
09:46 64.70 64.75 64.70 64.74 3.7K
09:47 64.75 64.84 64.75 64.84 4.6K
09:48 64.77 64.77 64.71 64.72 7.9K
09:49 64.76 64.76 64.72 64.72 1.9K
09:50 64.71 64.74 64.60 64.62 20.2K
09:51 64.68 64.76 64.67 64.75 8.6K
09:52 64.69 64.70 64.58 64.58 11.7K
09:53 64.58 64.66 64.58 64.66 11.6K
09:54 64.56 64.56 64.43 64.45 23.4K
09:55 64.48 64.49 64.42 64.48 15.4K
09:56 64.53 64.53 64.39 64.39 9.1K
09:57 64.37 64.42 64.30 64.41 13.1K
09:58 64.33 64.33 64.28 64.29 9.6K
09:59 64.25 64.29 64.25 64.27 45.0K
10:00 64.27 64.30 64.22 64.23 36.2K
10:01 64.21 64.37 64.17 64.37 20.5K
10:02 64.28 64.35 64.22 64.35 8.0K
10:03 64.45 64.45 64.37 64.37 2.5K
10:04 64.39 64.50 64.37 64.48 4.8K
10:05 64.49 64.56 64.49 64.55 9.2K
10:06 64.60 64.60 64.44 64.44 12.4K
10:07 64.44 64.44 64.38 64.41 7.6K
10:08 64.34 64.34 64.24 64.24 19.1K
10:09 64.22 64.22 63.98 63.98 44.9K
10:10 63.94 64.11 63.94 64.10 25.3K
10:11 64.07 64.10 63.97 64.07 14.7K
10:12 64.00 64.00 63.88 63.88 10.9K
10:13 63.85 63.90 63.80 63.89 20.0K
10:14 63.86 64.00 63.86 64.00 10.9K
10:15 63.97 64.06 63.97 64.04 12.4K
10:16 64.03 64.14 64.01 64.12 16.2K
10:17 64.15 64.15 63.99 63.99 13.4K
10:18 64.03 64.10 64.03 64.09 9.8K
10:19 64.10 64.14 64.08 64.11 6.4K
10:20 64.13 64.13 63.98 64.02 10.7K
10:21 64.12 64.15 64.11 64.14 8.0K
10:22 64.10 64.10 64.02 64.04 12.9K
10:23 64.04 64.04 63.91 63.91 5.3K
10:24 63.93 64.07 63.93 64.07 8.3K
10:25 64.06 64.28 64.06 64.28 12.5K
10:26 64.26 64.34 64.25 64.25 12.0K
10:27 64.23 64.33 64.22 64.29 10.4K
10:28 64.28 64.30 64.27 64.27 6.1K
10:29 64.30 64.30 64.18 64.19 16.9K
10:30 64.21 64.38 64.20 64.38 22.0K
10:31 64.38 64.46 64.38 64.41 12.3K
10:32 64.41 64.41 64.37 64.40 5.6K
10:33 64.42 64.51 64.42 64.48 9.7K
10:34 64.48 64.56 64.46 64.54 28.3K
10:35 64.54 64.59 64.50 64.54 29.0K
10:36 64.53 64.59 64.52 64.58 17.1K
10:37 64.58 64.80 64.58 64.80 17.3K
10:38 64.79 64.84 64.78 64.80 20.9K
10:39 64.80 64.84 64.80 64.82 18.8K
10:40 64.82 64.86 64.82 64.83 11.8K
10:41 64.82 64.82 64.71 64.71 13.3K
10:42 64.70 64.71 64.61 64.66 21.7K
10:43 64.63 64.77 64.63 64.76 24.2K
10:44 64.73 64.75 64.73 64.72 14.5K
10:45 64.76 64.83 64.76 64.81 7.8K
10:46 64.80 64.80 64.76 64.76 12.6K
10:47 64.78 64.80 64.77 64.80 5.9K
10:48 64.79 64.82 64.75 64.82 6.7K
10:49 64.79 64.97 64.78 64.96 17.1K
10:50 64.98 65.05 64.97 65.05 34.1K
10:51 65.03 65.07 65.00 65.00 18.5K
10:52 65.00 65.00 64.94 64.98 14.7K
10:53 64.97 65.05 64.97 65.05 7.8K
10:54 65.05 65.07 65.03 65.07 9.5K
10:55 65.07 65.12 65.04 65.11 17.2K
10:56 65.10 65.16 65.06 65.15 21.6K
10:57 65.15 65.18 65.13 65.18 7.7K
10:58 65.18 65.29 65.17 65.28 29.6K
10:59 65.29 65.30 65.21 65.21 19.7K
11:00 65.19 65.42 65.19 65.42 32.3K
11:01 65.48 65.48 65.21 65.30 58.8K
11:02 65.32 65.51 65.32 65.45 26.5K
11:03 65.45 65.55 65.45 65.53 14.6K
11:04 65.56 65.65 65.53 65.53 21.5K
11:05 65.42 65.56 65.42 65.51 21.2K
11:06 65.54 65.61 65.52 65.61 34.6K
11:07 65.62 65.68 65.62 65.67 52.2K
11:08 65.72 65.73 65.66 65.71 36.8K
11:09 65.68 65.72 65.65 65.71 32.7K
11:10 65.71 65.71 65.66 65.68 12.1K
11:11 65.61 65.61 65.45 65.53 25.7K
11:12 65.51 65.55 65.46 65.55 29.3K
11:13 65.55 65.61 65.55 65.58 10.4K
11:14 65.58 65.58 65.45 65.52 47.0K
11:15 65.49 65.49 65.39 65.43 23.1K
11:16 65.37 65.38 65.34 65.38 14.3K
11:17 65.40 65.41 65.31 65.31 27.8K
11:18 65.33 65.34 65.30 65.31 102.2K
11:19 65.32 65.36 65.32 65.33 9.8K
11:20 65.32 65.33 65.24 65.24 12.5K
11:21 65.23 65.23 65.09 65.17 29.6K
11:22 65.13 65.14 65.06 65.08 10.5K
11:23 65.08 65.10 65.04 65.10 20.7K
11:24 65.10 65.10 65.07 65.09 15.2K
11:25 65.07 65.08 65.04 65.04 13.9K
11:26 65.01 65.12 65.01 65.12 6.6K
11:27 65.11 65.11 65.04 65.05 10.6K
11:28 65.11 65.20 65.11 65.18 14.8K
11:29 65.16 65.16 65.14 65.15 4.1K
11:30 65.14 65.14 64.98 65.02 20.0K
11:31 65.06 65.06 65.00 65.00 28.5K
11:32 64.99 64.99 64.80 64.80 49.8K
11:33 64.78 64.86 64.77 64.86 13.1K
11:34 64.87 64.87 64.84 64.84 7.8K
11:35 64.82 64.91 64.78 64.88 72.9K
11:36 64.83 64.83 64.70 64.78 42.0K
11:37 64.75 64.82 64.66 64.82 23.4K
11:38 64.74 64.83 64.74 64.77 10.4K
11:39 64.77 64.78 64.73 64.78 19.0K
11:40 64.82 64.98 64.81 64.98 53.1K
11:41 65.00 65.13 65.00 65.11 28.2K
11:42 65.07 65.09 64.97 64.99 5.5K
11:43 64.99 64.99 64.91 64.91 10.3K
11:44 64.90 64.98 64.89 64.90 19.4K
11:45 64.95 65.15 64.95 65.11 21.3K
11:46 65.07 65.07 65.00 65.00 3.7K
11:47 65.05 65.05 65.03 65.04 2.9K
11:48 65.09 65.14 65.09 65.12 7.0K
11:49 65.14 65.18 65.14 65.16 10.4K
11:50 65.13 65.17 65.11 65.15 3.5K
11:51 65.18 65.20 65.14 65.19 16.5K
11:52 65.20 65.25 65.20 65.25 8.8K
11:53 65.23 65.24 65.18 65.18 6.2K
11:54 65.15 65.19 65.14 65.18 4.2K
11:55 65.20 65.20 65.11 65.11 12.4K
11:56 65.05 65.17 65.04 65.17 14.8K
11:57 65.19 65.22 65.19 65.21 5.1K
11:58 65.24 65.25 65.20 65.21 9.7K
11:59 65.27 65.27 65.20 65.23 3.5K
12:00 65.30 65.32 65.29 65.30 21.4K
12:01 65.32 65.35 65.27 65.27 22.2K
12:02 65.28 65.29 65.25 65.29 18.1K
12:03 65.31 65.38 65.31 65.35 8.7K
12:04 65.26 65.32 65.26 65.32 8.4K
12:05 65.27 65.27 65.12 65.14 21.6K
12:06 65.17 65.27 65.13 65.25 31.6K
12:07 65.24 65.24 65.12 65.13 12.7K
12:08 65.09 65.17 65.09 65.17 11.5K
12:09 65.21 65.25 65.21 65.24 3.4K
12:10 65.19 65.19 65.16 65.17 1.8K
12:11 65.16 65.17 65.12 65.15 15.5K
12:12 65.16 65.16 65.07 65.07 7.6K
12:13 65.05 65.06 64.97 65.06 37.1K
12:14 65.05 65.08 65.03 65.03 10.6K
12:15 65.03 65.07 64.99 65.00 9.9K
12:16 64.89 64.95 64.85 64.86 10.5K
12:17 64.92 64.93 64.86 64.92 13.5K
12:18 64.97 64.99 64.95 64.99 5.7K
12:19 65.02 65.04 64.99 64.99 3.0K
12:20 65.00 65.04 65.00 65.03 3.9K
12:21 65.12 65.15 65.12 65.13 9.3K
12:22 65.14 65.14 65.02 65.02 1.8K
12:23 64.99 65.11 64.99 65.10 8.3K
12:24 65.07 65.07 65.01 65.03 2.8K
12:25 65.04 65.04 64.93 64.97 33.4K
12:26 65.03 65.03 64.84 64.84 7.2K
12:27 64.85 64.92 64.82 64.92 18.6K
12:28 64.93 64.93 64.85 64.85 4.0K
12:29 64.88 64.88 64.81 64.81 5.2K
12:30 64.82 64.96 64.82 64.95 10.8K
12:31 64.92 64.92 64.86 64.87 6.4K
12:32 64.89 64.90 64.75 64.77 12.6K
12:33 64.72 64.83 64.72 64.75 15.5K
12:34 64.74 64.82 64.74 64.78 4.5K
12:35 64.76 64.76 64.58 64.62 42.4K
12:36 64.61 64.61 64.55 64.55 9.6K
12:37 64.53 64.53 64.51 64.51 2.0K
12:38 64.53 64.53 64.43 64.45 4.7K
12:39 64.42 64.60 64.42 64.54 28.3K
12:40 64.53 64.54 64.50 64.50 4.3K
12:41 64.49 64.50 64.47 64.48 8.5K
12:42 64.49 64.55 64.47 64.55 15.0K
12:43 64.50 64.54 64.46 64.45 10.7K
12:44 64.47 64.52 64.44 64.44 10.5K
12:45 64.46 64.52 64.42 64.52 13.5K
12:46 64.48 64.52 64.43 64.52 9.4K
12:47 64.51 64.51 64.48 64.50 2.2K
12:48 64.52 64.52 64.39 64.48 19.1K
12:49 64.51 64.60 64.51 64.58 7.4K
12:50 64.57 64.61 64.57 64.59 10.5K
12:51 64.58 64.69 64.58 64.69 19.7K
12:52 64.70 64.70 64.63 64.64 3.9K
12:53 64.69 64.69 64.68 64.68 2.4K
12:54 64.69 64.71 64.68 64.70 13.5K
12:55 64.69 64.69 64.65 64.65 4.5K
12:56 64.62 64.62 64.53 64.53 11.0K
12:57 64.57 64.59 64.57 64.57 5.4K
12:58 64.51 64.56 64.49 64.56 8.8K
12:59 64.59 64.60 64.58 64.58 4.2K
13:00 64.60 64.60 64.54 64.54 8.0K
13:01 64.52 64.58 64.52 64.58 8.2K
13:02 64.55 64.57 64.55 64.55 2.0K
13:03 64.61 64.72 64.61 64.72 9.8K
13:04 64.71 64.84 64.71 64.84 18.1K
13:05 64.85 64.85 64.81 64.84 9.0K
13:06 64.87 64.91 64.83 64.83 10.5K
13:07 64.83 64.89 64.83 64.89 7.8K
13:08 64.97 65.01 64.95 65.01 16.6K
13:09 65.00 65.01 64.97 64.97 17.2K
13:10 64.98 65.02 64.97 65.02 18.9K
13:11 65.04 65.06 65.04 65.06 5.9K
13:12 65.07 65.07 65.03 65.03 5.5K
13:13 64.99 65.10 64.99 65.08 20.1K
13:14 65.02 65.05 64.98 64.98 10.8K
13:15 64.97 65.08 64.97 65.08 8.6K
13:16 65.04 65.04 64.91 64.90 23.6K
13:17 64.92 64.94 64.88 64.94 9.5K
13:18 64.95 65.00 64.95 64.99 11.5K
13:20 64.93 64.95 64.91 64.91 4.5K
13:21 64.97 65.00 64.96 65.00 12.9K
13:22 65.02 65.11 65.02 65.11 7.0K
13:23 65.11 65.18 65.08 65.18 19.5K
13:24 65.18 65.26 65.18 65.25 88.8K
13:25 65.27 65.27 65.20 65.27 10.8K
13:26 65.27 65.28 65.25 65.25 3.4K
13:27 65.32 65.34 65.32 65.34 8.6K
13:28 65.28 65.28 65.20 65.20 15.8K
13:29 65.21 65.21 65.15 65.15 9.6K
13:30 65.22 65.23 65.20 65.23 6.2K
13:31 65.23 65.28 65.23 65.25 7.5K
13:32 65.24 65.24 65.22 65.23 5.0K
13:33 65.28 65.30 65.28 65.28 3.8K
13:34 65.26 65.26 65.26 65.26 1.8K
13:35 65.21 65.24 65.18 65.24 9.4K
13:36 65.27 65.28 65.23 65.27 6.8K
13:37 65.25 65.25 65.21 65.24 3.3K
13:38 65.27 65.32 65.26 65.32 8.0K
13:39 65.34 65.36 65.31 65.36 31.9K
13:40 65.36 65.39 65.35 65.35 9.7K
13:41 65.36 65.37 65.34 65.34 7.9K
13:42 65.36 65.39 65.35 65.38 20.2K
13:43 65.37 65.37 65.37 65.37 2.3K
13:44 65.34 65.37 65.32 65.37 3.1K
13:45 65.37 65.39 65.37 65.39 3.2K
13:46 65.38 65.38 65.36 65.37 5.1K
13:47 65.37 65.37 65.33 65.37 9.2K
13:48 65.37 65.39 65.37 65.39 11.3K
13:49 65.37 65.37 65.35 65.35 10.2K
13:50 65.34 65.37 65.34 65.35 9.2K
13:51 65.36 65.37 65.36 65.37 5.4K
13:52 65.39 65.45 65.39 65.43 60.5K
13:53 65.41 65.44 65.41 65.44 19.0K
13:54 65.44 65.50 65.44 65.49 25.9K
13:55 65.50 65.50 65.43 65.43 17.0K
13:56 65.39 65.42 65.34 65.41 7.1K
13:57 65.36 65.36 65.27 65.27 24.2K
13:58 65.23 65.28 65.22 65.26 8.5K
13:59 65.24 65.25 65.23 65.25 3.6K
14:00 65.24 65.25 65.21 65.21 8.3K
14:01 65.21 65.21 65.14 65.17 37.4K
14:02 65.16 65.17 65.09 65.10 33.8K
14:03 65.08 65.10 65.07 65.10 7.4K
14:04 65.17 65.17 65.17 65.17 2.8K
14:05 65.28 65.39 65.28 65.39 11.0K
14:06 65.38 65.48 65.38 65.47 25.0K
14:07 65.47 65.49 65.47 65.47 15.8K
14:08 65.49 65.52 65.48 65.48 11.3K
14:09 65.50 65.52 65.50 65.52 10.3K
14:10 65.53 65.59 65.53 65.58 35.2K
14:11 65.60 65.61 65.52 65.52 10.7K
14:12 65.53 65.56 65.48 65.49 99.6K
14:13 65.47 65.50 65.46 65.46 9.6K
14:14 65.43 65.47 65.39 65.47 14.4K
14:15 65.48 65.51 65.37 65.39 9.8K
14:16 65.41 65.44 65.41 65.43 4.8K
14:17 65.42 65.42 65.33 65.33 5.5K
14:18 65.34 65.34 65.29 65.33 10.5K
14:19 65.34 65.38 65.34 65.38 7.6K
14:20 65.38 65.46 65.38 65.46 7.6K
14:21 65.47 65.48 65.45 65.45 7.2K
14:22 65.40 65.41 65.37 65.41 4.7K
14:23 65.35 65.35 65.30 65.30 4.7K
14:24 65.33 65.34 65.33 65.34 6.2K
14:25 65.36 65.40 65.35 65.40 4.1K
14:26 65.37 65.37 65.37 65.37 3.6K
14:27 65.34 65.37 65.29 65.37 52.2K
14:28 65.39 65.46 65.39 65.40 8.5K
14:29 65.43 65.48 65.43 65.47 11.1K
14:30 65.48 65.51 65.46 65.47 23.3K
14:31 65.51 65.52 65.43 65.43 3.8K
14:32 65.41 65.41 65.27 65.30 8.6K
14:33 65.31 65.35 65.30 65.30 5.9K
14:34 65.33 65.35 65.33 65.34 18.4K
14:35 65.33 65.33 65.12 65.14 35.4K
14:36 65.16 65.22 65.16 65.22 3.0K
14:37 65.26 65.30 65.23 65.30 8.2K
14:38 65.30 65.30 65.25 65.28 11.2K
14:39 65.23 65.32 65.23 65.31 7.7K
14:40 65.36 65.39 65.35 65.35 5.3K
14:41 65.35 65.35 65.22 65.22 12.3K
14:42 65.24 65.25 65.21 65.21 2.7K
14:43 65.23 65.24 65.18 65.20 5.8K
14:44 65.21 65.21 65.20 65.21 7.4K
14:45 65.22 65.27 65.15 65.15 13.0K
14:46 65.15 65.20 65.15 65.20 3.1K
14:47 65.17 65.20 65.15 65.20 12.9K
14:48 65.20 65.29 65.20 65.29 7.2K
14:49 65.28 65.29 65.24 65.26 5.2K
14:50 65.20 65.24 65.20 65.22 6.8K
14:51 65.22 65.30 65.22 65.28 4.9K
14:52 65.29 65.29 65.26 65.29 11.8K
14:53 65.31 65.31 65.28 65.28 5.2K
14:54 65.26 65.30 65.26 65.29 9.8K
14:55 65.30 65.30 65.21 65.27 15.0K
14:56 65.29 65.32 65.24 65.25 7.4K
14:57 65.26 65.26 65.24 65.24 4.3K
14:58 65.20 65.21 65.20 65.19 6.3K
14:59 65.21 65.25 65.21 65.23 8.1K
15:00 65.22 65.29 65.21 65.28 4.2K
15:01 65.30 65.33 65.28 65.28 12.1K
15:02 65.29 65.31 65.29 65.31 3.5K
15:03 65.35 65.37 65.31 65.31 8.8K
15:04 65.31 65.43 65.31 65.43 8.8K
15:05 65.43 65.47 65.38 65.39 11.6K
15:06 65.37 65.37 65.32 65.36 6.3K
15:07 65.43 65.44 65.40 65.40 13.3K
15:08 65.42 65.42 65.40 65.39 4.9K
15:09 65.41 65.46 65.41 65.43 7.1K
15:10 65.42 65.48 65.42 65.47 9.6K
15:11 65.50 65.51 65.48 65.48 43.3K
15:12 65.49 65.49 65.45 65.46 5.1K
15:13 65.47 65.55 65.47 65.54 10.3K
15:14 65.54 65.59 65.54 65.59 30.7K
15:15 65.55 65.55 65.52 65.52 7.2K
15:16 65.47 65.49 65.43 65.43 30.9K
15:17 65.43 65.43 65.38 65.43 9.4K
15:18 65.43 65.45 65.42 65.45 11.0K
15:19 65.48 65.51 65.48 65.51 12.3K
15:20 65.51 65.54 65.49 65.54 5.9K
15:21 65.50 65.50 65.46 65.46 12.8K
15:22 65.47 65.47 65.47 65.47 3.2K
15:23 65.44 65.46 65.42 65.43 7.9K
15:24 65.42 65.43 65.37 65.37 9.0K
15:25 65.37 65.37 65.30 65.30 11.0K
15:26 65.31 65.33 65.30 65.30 41.3K
15:27 65.25 65.26 65.19 65.24 64.0K
15:28 65.20 65.26 65.20 65.26 7.9K
15:29 65.26 65.31 65.26 65.29 9.9K
15:30 65.30 65.30 65.23 65.25 10.2K
15:31 65.27 65.28 65.19 65.20 15.5K
15:32 65.17 65.22 65.17 65.20 10.7K
15:33 65.18 65.23 65.18 65.23 8.3K
15:34 65.24 65.24 65.21 65.21 5.4K
15:35 65.21 65.21 65.15 65.16 23.9K
15:36 65.12 65.13 65.08 65.09 11.6K
15:37 65.08 65.13 65.08 65.13 9.3K
15:38 65.12 65.12 65.04 65.06 9.3K
15:39 65.12 65.16 65.10 65.16 12.3K
15:40 65.16 65.16 65.12 65.14 4.9K
15:41 65.11 65.13 65.11 65.11 5.5K
15:42 65.08 65.10 65.06 65.07 7.1K
15:43 65.07 65.10 65.06 65.10 7.1K
15:44 65.08 65.08 65.06 65.07 16.4K
15:45 65.14 65.15 65.06 65.06 11.6K
15:46 65.07 65.07 65.03 65.06 7.7K
15:47 65.07 65.19 65.07 65.18 12.8K
15:48 65.19 65.21 65.12 65.12 9.3K
15:49 65.13 65.14 65.10 65.11 13.3K
15:50 65.11 65.24 65.11 65.24 11.5K
15:51 65.24 65.28 65.21 65.26 16.0K
15:52 65.26 65.26 65.18 65.20 12.7K
15:53 65.23 65.23 65.17 65.21 48.5K
15:54 65.21 65.27 65.18 65.18 23.5K
15:55 65.18 65.22 65.16 65.21 20.5K
15:56 65.18 65.18 65.11 65.15 41.4K
15:57 65.09 65.10 65.04 65.06 34.0K
15:58 65.06 65.07 65.01 65.04 41.1K
15:59 65.05 65.13 64.98 65.09 276.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음