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 64.28 64.33 64.26 64.29 454.4K
09:31 64.27 64.27 64.15 64.18 14.7K
09:32 64.18 64.19 64.12 64.17 14.8K
09:33 64.22 64.32 64.22 64.32 8.8K
09:34 64.33 64.33 64.29 64.29 11.6K
09:35 64.24 64.27 64.19 64.27 8.3K
09:36 64.21 64.34 64.20 64.32 19.4K
09:37 64.29 64.30 64.13 64.13 22.9K
09:38 64.14 64.22 64.14 64.19 14.0K
09:39 64.22 64.22 64.13 64.21 13.6K
09:40 64.25 64.26 64.13 64.22 17.5K
09:41 64.23 64.23 64.11 64.14 14.1K
09:42 64.10 64.12 64.02 64.02 21.7K
09:43 64.07 64.07 63.94 63.96 16.4K
09:44 63.97 64.16 63.94 64.14 16.8K
09:45 64.16 64.22 64.13 64.14 25.1K
09:46 64.07 64.23 64.07 64.09 138.1K
09:47 64.09 64.15 64.02 64.02 19.4K
09:48 63.98 64.10 63.94 64.10 10.3K
09:49 64.13 64.13 63.93 63.96 12.4K
09:50 63.93 63.95 63.86 63.90 16.6K
09:51 63.95 63.95 63.90 63.94 16.3K
09:52 63.99 64.04 63.93 63.93 8.5K
09:53 63.98 64.01 63.97 63.97 8.7K
09:54 64.01 64.02 63.94 63.94 6.4K
09:55 63.91 63.91 63.79 63.80 10.7K
09:56 63.84 63.94 63.84 63.88 9.4K
09:57 63.89 63.90 63.82 63.90 22.4K
09:58 63.83 63.86 63.82 63.82 2.9K
09:59 63.85 63.88 63.84 63.88 2.3K
10:00 63.90 63.90 63.81 63.81 3.7K
10:01 63.83 63.85 63.71 63.79 7.0K
10:02 63.80 63.80 63.72 63.72 8.1K
10:03 63.71 63.71 63.64 63.64 10.4K
10:04 63.63 63.64 63.59 63.59 7.1K
10:05 63.62 63.62 63.43 63.43 26.5K
10:06 63.36 63.43 63.35 63.36 21.3K
10:07 63.36 63.36 63.26 63.32 16.7K
10:08 63.28 63.28 63.15 63.16 53.0K
10:09 63.18 63.34 63.14 63.28 30.6K
10:10 63.31 63.35 63.25 63.30 23.4K
10:11 63.31 63.37 63.31 63.33 19.2K
10:12 63.34 63.39 63.33 63.37 6.4K
10:13 63.44 63.46 63.40 63.46 14.6K
10:14 63.47 63.49 63.36 63.36 10.5K
10:15 63.31 63.42 63.31 63.39 4.9K
10:16 63.42 63.55 63.39 63.53 10.5K
10:17 63.53 63.55 63.48 63.53 20.5K
10:18 63.55 63.55 63.46 63.48 4.8K
10:19 63.47 63.47 63.43 63.43 5.8K
10:20 63.50 63.50 63.40 63.40 6.5K
10:21 63.42 63.42 63.28 63.33 15.5K
10:22 63.33 63.43 63.29 63.43 6.3K
10:23 63.44 63.52 63.44 63.46 27.9K
10:24 63.45 63.58 63.45 63.58 20.5K
10:25 63.54 63.56 63.51 63.54 8.1K
10:26 63.53 63.58 63.45 63.45 15.9K
10:27 63.38 63.40 63.32 63.39 9.1K
10:28 63.41 63.43 63.39 63.43 4.0K
10:29 63.45 63.45 63.42 63.42 3.5K
10:30 63.43 63.44 63.41 63.43 5.7K
10:31 63.37 63.46 63.37 63.46 8.7K
10:32 63.42 63.50 63.40 63.50 8.5K
10:33 63.41 63.41 63.34 63.37 7.2K
10:34 63.35 63.38 63.32 63.34 8.5K
10:35 63.46 63.46 63.46 63.46 1.2K
10:36 63.41 63.44 63.40 63.40 2.8K
10:37 63.41 63.45 63.36 63.36 4.6K
10:38 63.36 63.36 63.28 63.29 17.0K
10:39 63.30 63.30 63.26 63.27 5.4K
10:40 63.25 63.37 63.24 63.37 18.9K
10:41 63.43 63.43 63.39 63.43 4.4K
10:42 63.43 63.48 63.41 63.48 6.0K
10:43 63.49 63.52 63.48 63.51 9.0K
10:44 63.51 63.51 63.45 63.45 4.2K
10:45 63.46 63.53 63.44 63.51 9.2K
10:46 63.49 63.49 63.43 63.44 4.1K
10:47 63.42 63.42 63.35 63.40 6.2K
10:48 63.39 63.40 63.38 63.39 2.1K
10:49 63.28 63.28 63.22 63.24 21.2K
10:50 63.25 63.25 63.17 63.18 10.8K
10:51 63.14 63.14 63.05 63.05 20.6K
10:52 63.00 63.02 62.95 62.95 75.4K
10:53 62.90 62.90 62.86 62.88 13.4K
10:54 62.89 62.93 62.89 62.90 12.7K
10:55 62.90 62.91 62.82 62.87 9.4K
10:56 62.90 63.07 62.90 63.07 8.6K
10:57 63.05 63.05 62.93 62.93 20.3K
10:58 62.92 62.93 62.88 62.92 10.4K
10:59 62.94 62.95 62.91 62.95 11.0K
11:00 62.91 62.91 62.85 62.88 10.3K
11:01 62.90 62.96 62.90 62.93 8.8K
11:02 62.90 63.04 62.90 62.97 12.2K
11:03 62.95 62.95 62.79 62.83 11.6K
11:04 62.84 62.85 62.76 62.85 27.7K
11:05 62.91 62.92 62.80 62.80 12.3K
11:06 62.79 62.85 62.77 62.83 9.0K
11:07 62.83 62.84 62.77 62.78 8.9K
11:08 62.78 62.88 62.78 62.85 9.7K
11:09 62.84 62.84 62.81 62.82 13.0K
11:10 62.79 62.83 62.78 62.81 10.2K
11:11 62.79 62.94 62.79 62.94 5.9K
11:12 63.03 63.10 63.01 63.01 7.9K
11:13 63.03 63.11 63.03 63.05 6.0K
11:14 63.03 63.03 62.92 62.92 5.5K
11:15 62.92 62.93 62.87 62.87 18.8K
11:16 62.84 62.94 62.82 62.90 8.1K
11:17 62.84 62.87 62.84 62.86 8.7K
11:18 62.87 62.87 62.74 62.74 5.2K
11:19 62.78 62.83 62.77 62.77 6.8K
11:20 62.78 62.83 62.75 62.82 6.6K
11:21 62.83 62.87 62.72 62.72 19.3K
11:22 62.72 62.74 62.65 62.67 29.2K
11:23 62.67 62.68 62.64 62.67 24.3K
11:24 62.67 62.68 62.66 62.67 5.5K
11:25 62.67 62.68 62.66 62.66 2.9K
11:26 62.65 62.66 62.65 62.66 7.5K
11:27 62.65 62.67 62.63 62.67 11.6K
11:28 62.65 62.67 62.57 62.57 10.5K
11:29 62.58 62.58 62.54 62.58 42.5K
11:30 62.56 62.65 62.56 62.59 9.5K
11:31 62.59 62.61 62.54 62.54 6.4K
11:32 62.56 62.58 62.55 62.56 2.6K
11:33 62.55 62.72 62.54 62.69 4.7K
11:34 62.68 62.68 62.57 62.57 5.2K
11:35 62.55 62.55 62.51 62.53 5.7K
11:36 62.51 62.54 62.50 62.54 15.5K
11:37 62.52 62.64 62.52 62.57 17.0K
11:38 62.61 62.61 62.55 62.56 5.4K
11:39 62.54 62.56 62.53 62.53 11.7K
11:40 62.52 62.59 62.52 62.56 5.6K
11:41 62.55 62.55 62.41 62.45 20.5K
11:42 62.50 62.50 62.30 62.30 20.0K
11:43 62.28 62.42 62.28 62.32 17.8K
11:44 62.32 62.51 62.32 62.45 8.6K
11:45 62.44 62.49 62.41 62.47 12.5K
11:46 62.47 62.54 62.39 62.47 12.3K
11:47 62.46 62.67 62.46 62.65 9.8K
11:48 62.57 62.63 62.53 62.63 17.0K
11:49 62.61 62.62 62.49 62.60 26.1K
11:50 62.54 62.57 62.50 62.52 12.8K
11:51 62.50 62.55 62.40 62.40 12.9K
11:52 62.35 62.52 62.35 62.52 14.9K
11:53 62.51 62.59 62.51 62.59 4.8K
11:54 62.59 62.60 62.55 62.55 6.3K
11:55 62.53 62.57 62.49 62.57 17.0K
11:56 62.59 62.60 62.54 62.55 6.7K
11:57 62.55 62.56 62.50 62.51 15.4K
11:58 62.47 62.49 62.45 62.46 10.8K
11:59 62.44 62.45 62.39 62.39 3.6K
12:00 62.44 62.44 62.38 62.40 16.2K
12:01 62.38 62.41 62.36 62.36 11.7K
12:02 62.41 62.41 62.36 62.38 7.4K
12:03 62.37 62.37 62.32 62.37 7.4K
12:04 62.35 62.42 62.31 62.42 7.8K
12:05 62.41 62.43 62.40 62.43 17.6K
12:06 62.42 62.45 62.41 62.43 5.3K
12:07 62.42 62.49 62.39 62.39 6.9K
12:08 62.36 62.43 62.35 62.40 9.3K
12:09 62.42 62.50 62.42 62.48 6.0K
12:10 62.41 62.44 62.39 62.39 6.5K
12:11 62.43 62.43 62.35 62.37 5.8K
12:12 62.37 62.44 62.37 62.44 3.6K
12:13 62.44 62.50 62.41 62.41 11.4K
12:14 62.37 62.42 62.37 62.41 4.7K
12:15 62.42 62.52 62.42 62.50 5.1K
12:16 62.49 62.57 62.49 62.57 3.8K
12:17 62.59 62.59 62.45 62.49 27.0K
12:18 62.47 62.48 62.39 62.44 8.6K
12:19 62.45 62.45 62.31 62.35 5.7K
12:20 62.40 62.46 62.37 62.46 4.8K
12:21 62.46 62.51 62.45 62.48 5.1K
12:22 62.44 62.50 62.44 62.50 28.1K
12:23 62.50 62.52 62.38 62.38 5.5K
12:24 62.37 62.37 62.26 62.32 11.3K
12:25 62.31 62.32 62.24 62.25 46.5K
12:26 62.24 62.26 62.22 62.26 14.4K
12:27 62.27 62.33 62.25 62.26 21.8K
12:28 62.28 62.31 62.25 62.28 13.2K
12:29 62.27 62.30 62.27 62.27 5.2K
12:30 62.26 62.28 62.24 62.24 9.5K
12:31 62.20 62.26 62.18 62.24 10.5K
12:32 62.27 62.28 62.27 62.28 4.0K
12:33 62.26 62.28 62.15 62.15 5.0K
12:34 62.14 62.15 62.11 62.11 13.6K
12:35 62.11 62.14 62.07 62.12 11.0K
12:36 62.14 62.15 62.03 62.07 13.8K
12:37 62.03 62.05 61.98 62.04 60.0K
12:38 62.02 62.02 61.88 61.96 19.7K
12:39 61.98 62.02 61.98 62.00 6.1K
12:40 62.00 62.12 62.00 62.12 8.3K
12:41 62.11 62.27 62.11 62.26 7.6K
12:42 62.28 62.32 62.26 62.32 2.9K
12:43 62.28 62.33 62.27 62.29 7.1K
12:44 62.31 62.41 62.31 62.41 4.1K
12:45 62.40 62.53 62.38 62.51 45.1K
12:46 62.52 62.62 62.50 62.62 13.6K
12:47 62.66 62.72 62.63 62.71 11.1K
12:48 62.69 62.72 62.66 62.68 10.2K
12:49 62.70 62.81 62.70 62.79 42.4K
12:50 62.77 62.78 62.76 62.77 14.8K
12:51 62.78 62.80 62.76 62.77 16.6K
12:52 62.79 62.80 62.74 62.77 4.4K
12:53 62.74 62.74 62.71 62.71 1.3K
12:54 62.75 62.75 62.61 62.61 9.3K
12:55 62.67 62.78 62.67 62.74 11.6K
12:56 62.72 62.73 62.68 62.73 10.2K
12:57 62.75 62.75 62.72 62.73 14.7K
12:58 62.74 62.76 62.74 62.76 2.1K
12:59 62.78 62.78 62.76 62.76 1.4K
13:00 62.78 62.78 62.67 62.69 8.4K
13:01 62.75 62.75 62.75 62.75 2.0K
13:02 62.65 62.74 62.65 62.73 33.6K
13:03 62.78 62.86 62.78 62.86 48.7K
13:04 62.89 62.92 62.85 62.85 17.0K
13:05 62.84 62.90 62.84 62.90 26.8K
13:06 62.87 62.93 62.87 62.92 7.7K
13:07 62.91 62.91 62.86 62.87 3.4K
13:08 62.88 62.92 62.84 62.86 5.5K
13:09 62.87 62.92 62.87 62.91 2.4K
13:10 62.90 62.93 62.88 62.93 7.0K
13:11 62.93 62.94 62.89 62.94 4.0K
13:12 62.97 62.99 62.97 62.97 21.6K
13:13 62.96 63.00 62.96 63.00 10.3K
13:14 62.99 63.00 62.95 62.99 4.3K
13:15 62.99 63.00 62.92 62.92 4.9K
13:16 62.90 62.95 62.89 62.95 9.6K
13:17 62.95 62.98 62.95 62.97 4.5K
13:18 62.98 62.99 62.87 62.87 7.2K
13:19 62.86 62.88 62.83 62.88 6.7K
13:20 62.85 62.88 62.80 62.80 3.7K
13:21 62.79 62.89 62.79 62.89 6.9K
13:22 62.98 63.02 62.98 63.02 13.9K
13:23 63.00 63.00 62.96 62.99 14.3K
13:24 62.99 62.99 62.96 62.98 9.1K
13:25 63.01 63.05 63.01 63.04 6.0K
13:26 63.04 63.04 63.01 63.02 10.1K
13:27 63.01 63.06 63.01 63.06 4.6K
13:28 63.06 63.08 62.94 62.94 26.2K
13:29 62.94 63.00 62.91 62.98 11.1K
13:30 62.99 63.12 62.99 63.08 34.0K
13:31 63.07 63.13 63.03 63.13 5.5K
13:32 63.15 63.15 63.11 63.14 4.8K
13:33 63.12 63.12 63.08 63.10 3.2K
13:34 63.07 63.08 63.06 63.06 6.6K
13:35 63.06 63.06 62.96 62.96 3.4K
13:36 62.96 63.02 62.92 63.02 13.9K
13:37 63.03 63.03 63.02 63.02 5.4K
13:38 62.97 62.97 62.85 62.93 42.9K
13:39 62.90 62.90 62.83 62.89 16.2K
13:40 62.88 62.93 62.88 62.91 19.4K
13:41 62.92 62.95 62.91 62.94 2.4K
13:42 62.91 62.91 62.86 62.86 6.3K
13:43 62.81 62.81 62.72 62.80 7.0K
13:44 62.80 62.80 62.72 62.73 8.8K
13:45 62.72 62.84 62.72 62.80 9.2K
13:46 62.79 62.81 62.79 62.81 3.7K
13:47 62.83 62.83 62.79 62.80 3.6K
13:48 62.81 62.83 62.77 62.81 4.5K
13:49 62.79 62.80 62.74 62.80 13.4K
13:50 62.80 62.80 62.79 62.79 22.8K
13:51 62.75 62.81 62.75 62.77 5.0K
13:52 62.79 62.79 62.78 62.78 3.8K
13:53 62.74 62.78 62.72 62.78 5.8K
13:54 62.79 62.79 62.76 62.76 1.3K
13:55 62.74 62.96 62.74 62.96 6.5K
13:56 62.94 62.95 62.91 62.91 2.2K
13:57 62.85 62.85 62.82 62.83 1.4K
13:58 62.81 62.87 62.81 62.87 5.4K
13:59 62.86 62.86 62.82 62.82 2.0K
14:00 62.76 62.79 62.76 62.79 3.6K
14:01 62.84 62.88 62.84 62.88 3.7K
14:02 62.88 62.88 62.83 62.84 6.2K
14:03 62.82 62.82 62.78 62.81 3.0K
14:04 62.74 62.75 62.72 62.72 3.3K
14:05 62.76 62.76 62.66 62.73 7.9K
14:06 62.76 62.77 62.73 62.73 3.5K
14:07 62.73 62.73 62.69 62.69 4.0K
14:08 62.65 62.65 62.57 62.57 7.8K
14:09 62.56 62.57 62.50 62.54 6.9K
14:10 62.54 62.60 62.51 62.60 4.2K
14:11 62.57 62.64 62.57 62.64 3.3K
14:12 62.60 62.65 62.60 62.65 1.4K
14:13 62.63 62.64 62.61 62.63 4.0K
14:14 62.64 62.64 62.60 62.63 2.4K
14:15 62.63 62.68 62.63 62.68 6.4K
14:16 62.69 62.71 62.68 62.71 3.4K
14:17 62.63 62.65 62.63 62.65 4.5K
14:18 62.72 62.76 62.72 62.76 1.1K
14:19 62.75 62.75 62.72 62.72 4.8K
14:20 62.71 62.71 62.63 62.63 5.6K
14:21 62.65 62.65 62.59 62.60 1.8K
14:22 62.66 62.66 62.58 62.58 1.9K
14:23 62.55 62.55 62.45 62.49 11.8K
14:24 62.50 62.58 62.50 62.58 4.0K
14:25 62.58 62.58 62.51 62.57 4.2K
14:26 62.56 62.57 62.54 62.56 3.5K
14:27 62.58 62.62 62.58 62.62 2.7K
14:28 62.64 62.69 62.64 62.69 2.1K
14:29 62.70 62.73 62.70 62.73 2.4K
14:30 62.72 62.84 62.72 62.82 7.7K
14:31 62.84 62.85 62.82 62.85 5.2K
14:32 62.84 62.84 62.81 62.83 3.7K
14:33 62.81 62.81 62.78 62.81 4.1K
14:34 62.77 62.77 62.70 62.70 5.1K
14:35 62.69 62.77 62.69 62.77 4.4K
14:36 62.79 62.79 62.73 62.74 3.6K
14:37 62.70 62.78 62.69 62.78 4.7K
14:38 62.81 62.84 62.80 62.81 3.9K
14:39 62.87 62.87 62.79 62.79 2.5K
14:40 62.80 62.88 62.80 62.84 3.3K
14:41 62.84 62.84 62.81 62.81 4.0K
14:42 62.82 62.82 62.72 62.74 3.4K
14:43 62.73 62.79 62.73 62.75 5.1K
14:44 62.74 62.79 62.73 62.73 4.6K
14:45 62.75 62.78 62.72 62.76 3.0K
14:46 62.77 62.81 62.77 62.78 6.7K
14:47 62.78 62.78 62.76 62.76 2.7K
14:48 62.77 62.81 62.76 62.80 5.7K
14:49 62.79 62.83 62.79 62.80 4.0K
14:50 62.81 62.82 62.78 62.82 3.0K
14:51 62.82 62.82 62.80 62.82 6.9K
14:52 62.74 62.74 62.67 62.67 4.7K
14:53 62.68 62.69 62.68 62.69 4.5K
14:54 62.68 62.68 62.62 62.64 3.8K
14:55 62.65 62.65 62.58 62.59 5.0K
14:56 62.56 62.57 62.48 62.48 8.3K
14:57 62.48 62.52 62.48 62.52 3.3K
14:58 62.52 62.56 62.52 62.56 2.2K
14:59 62.55 62.58 62.55 62.58 3.6K
15:00 62.56 62.56 62.52 62.54 3.9K
15:01 62.54 62.55 62.51 62.53 3.2K
15:02 62.59 62.66 62.57 62.66 7.6K
15:03 62.64 62.67 62.64 62.64 12.5K
15:04 62.64 62.68 62.63 62.68 7.9K
15:05 62.70 62.78 62.70 62.75 9.7K
15:06 62.72 62.72 62.70 62.70 3.4K
15:07 62.70 62.73 62.64 62.65 5.2K
15:08 62.67 62.67 62.62 62.62 6.6K
15:09 62.62 62.62 62.58 62.58 5.2K
15:10 62.64 62.71 62.64 62.71 17.2K
15:11 62.70 62.70 62.65 62.65 26.4K
15:12 62.69 62.74 62.69 62.71 27.4K
15:13 62.71 62.76 62.71 62.76 4.3K
15:14 62.75 62.80 62.75 62.80 4.6K
15:15 62.82 62.99 62.76 62.97 32.4K
15:16 62.95 63.01 62.94 62.94 14.4K
15:17 62.95 62.98 62.91 62.91 10.7K
15:18 62.91 62.91 62.86 62.88 10.4K
15:19 62.87 62.88 62.85 62.88 17.4K
15:20 62.84 62.92 62.84 62.92 4.8K
15:21 62.93 62.94 62.77 62.79 28.6K
15:22 62.76 62.81 62.53 62.53 34.7K
15:23 62.52 62.61 62.52 62.53 13.2K
15:24 62.51 62.58 62.51 62.52 8.1K
15:25 62.47 62.51 62.45 62.48 9.4K
15:26 62.47 62.48 62.41 62.41 159.7K
15:27 62.43 62.43 62.33 62.38 17.9K
15:28 62.37 62.44 62.37 62.44 2.3K
15:29 62.43 62.43 62.40 62.41 4.7K
15:30 62.42 62.43 62.38 62.43 4.1K
15:31 62.42 62.44 62.41 62.44 6.4K
15:32 62.45 62.48 62.44 62.45 6.2K
15:33 62.46 62.48 62.44 62.44 4.3K
15:34 62.44 62.47 62.38 62.38 12.1K
15:35 62.37 62.40 62.36 62.40 15.5K
15:36 62.36 62.39 62.34 62.34 17.7K
15:37 62.35 62.42 62.35 62.40 5.2K
15:38 62.38 62.38 62.37 62.38 4.1K
15:39 62.37 62.37 62.35 62.36 7.2K
15:40 62.35 62.50 62.35 62.50 16.5K
15:41 62.51 62.53 62.49 62.52 6.3K
15:42 62.53 62.54 62.50 62.50 4.9K
15:43 62.48 62.48 62.44 62.47 2.8K
15:44 62.46 62.50 62.46 62.50 4.5K
15:45 62.54 62.59 62.54 62.59 4.6K
15:46 62.61 62.63 62.61 62.62 5.3K
15:47 62.61 62.61 62.51 62.55 90.0K
15:48 62.59 62.59 62.56 62.58 13.5K
15:49 62.60 62.61 62.56 62.59 10.4K
15:50 62.55 62.58 62.53 62.56 20.7K
15:51 62.55 62.55 62.45 62.46 17.5K
15:52 62.46 62.49 62.45 62.47 27.3K
15:53 62.50 62.54 62.50 62.54 11.0K
15:54 62.53 62.55 62.50 62.51 15.4K
15:55 62.50 62.55 62.50 62.54 24.5K
15:56 62.58 62.59 62.54 62.54 8.0K
15:57 62.53 62.55 62.51 62.54 8.9K
15:58 62.56 62.58 62.53 62.57 75.3K
15:59 62.52 62.54 62.46 62.53 373.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음