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 62.58 62.60 62.50 62.52 607.2K
09:31 62.58 62.64 62.57 62.60 8.5K
09:32 62.55 62.55 62.45 62.47 5.4K
09:33 62.50 62.67 62.50 62.67 6.8K
09:34 62.62 62.63 62.59 62.59 2.8K
09:35 62.65 62.80 62.63 62.74 17.9K
09:36 62.66 62.73 62.64 62.73 8.7K
09:37 62.78 62.83 62.75 62.81 16.5K
09:38 62.77 62.83 62.74 62.83 8.4K
09:39 62.89 62.95 62.85 62.85 26.0K
09:40 62.81 62.82 62.76 62.81 12.5K
09:41 62.81 62.82 62.74 62.78 11.9K
09:42 62.78 62.81 62.62 62.63 18.9K
09:43 62.65 62.76 62.65 62.75 7.9K
09:44 62.73 62.79 62.73 62.77 9.5K
09:45 62.79 62.93 62.79 62.93 13.7K
09:46 62.93 62.97 62.90 62.90 18.8K
09:47 62.91 62.91 62.68 62.68 23.2K
09:48 62.73 62.76 62.73 62.75 18.9K
09:49 62.75 62.75 62.63 62.63 18.8K
09:50 62.62 62.64 62.57 62.59 5.5K
09:51 62.56 62.64 62.54 62.60 9.9K
09:52 62.62 62.62 62.55 62.56 11.1K
09:53 62.61 62.61 62.53 62.60 13.1K
09:54 62.59 62.59 62.54 62.58 16.5K
09:55 62.62 62.72 62.62 62.71 8.7K
09:56 62.70 62.70 62.59 62.61 6.2K
09:57 62.68 62.82 62.68 62.80 8.7K
09:58 62.73 62.82 62.72 62.80 7.4K
09:59 62.84 62.85 62.74 62.76 8.1K
10:00 62.78 62.79 62.70 62.73 7.3K
10:01 62.70 62.79 62.70 62.72 6.2K
10:02 62.73 62.78 62.73 62.75 3.5K
10:03 62.81 62.83 62.80 62.81 4.4K
10:04 62.78 62.81 62.78 62.78 8.9K
10:05 62.80 62.91 62.80 62.86 10.5K
10:06 62.87 62.90 62.84 62.88 7.7K
10:07 62.90 62.93 62.86 62.93 25.6K
10:08 62.92 62.93 62.91 62.93 5.9K
10:09 62.98 62.98 62.93 62.93 11.9K
10:10 62.87 62.87 62.82 62.85 5.3K
10:11 62.86 62.89 62.75 62.75 20.5K
10:12 62.74 62.77 62.70 62.77 7.9K
10:13 62.81 62.86 62.81 62.84 7.1K
10:14 62.89 62.95 62.89 62.95 7.9K
10:15 62.95 63.00 62.95 62.96 5.0K
10:16 62.96 62.97 62.90 62.90 6.4K
10:17 62.88 62.88 62.84 62.86 3.1K
10:18 62.86 62.92 62.86 62.89 5.2K
10:19 62.90 62.98 62.90 62.98 8.0K
10:20 62.94 63.11 62.94 63.11 20.4K
10:21 63.07 63.16 63.06 63.16 8.8K
10:22 63.09 63.15 63.09 63.12 4.5K
10:23 63.14 63.17 63.12 63.17 7.8K
10:24 63.09 63.09 62.97 62.97 10.6K
10:25 63.01 63.03 62.92 62.98 4.7K
10:26 62.96 62.96 62.93 62.96 7.7K
10:27 62.97 63.00 62.92 62.95 10.8K
10:28 62.96 62.96 62.88 62.88 3.9K
10:29 62.87 62.88 62.84 62.88 4.8K
10:30 62.91 62.95 62.88 62.95 7.2K
10:31 62.95 62.99 62.90 62.99 5.2K
10:32 63.03 63.07 62.98 62.98 10.9K
10:33 63.04 63.06 63.03 63.05 7.7K
10:34 63.10 63.13 63.01 63.01 10.9K
10:35 63.03 63.03 62.97 62.97 5.5K
10:36 62.96 63.00 62.93 63.00 4.8K
10:37 63.03 63.10 63.03 63.10 12.3K
10:38 63.11 63.15 63.10 63.10 10.3K
10:39 63.10 63.22 63.10 63.22 13.1K
10:40 63.23 63.34 63.23 63.33 34.7K
10:41 63.31 63.31 63.17 63.22 12.8K
10:42 63.15 63.17 63.12 63.16 6.9K
10:43 63.15 63.23 63.15 63.19 8.7K
10:44 63.19 63.24 63.17 63.21 15.6K
10:45 63.16 63.22 63.16 63.21 3.6K
10:46 63.22 63.29 63.21 63.28 7.8K
10:47 63.25 63.33 63.25 63.31 5.2K
10:48 63.32 63.32 63.26 63.29 12.2K
10:49 63.27 63.31 63.27 63.31 13.9K
10:50 63.31 63.43 63.31 63.43 32.8K
10:51 63.47 63.62 63.45 63.60 62.1K
10:52 63.73 63.84 63.68 63.82 59.8K
10:53 63.75 63.81 63.72 63.72 19.2K
10:54 63.75 63.87 63.74 63.74 38.6K
10:55 63.79 63.83 63.77 63.83 35.9K
10:56 63.84 63.87 63.74 63.79 20.4K
10:57 63.76 63.79 63.73 63.79 22.5K
10:58 63.72 63.80 63.72 63.80 17.1K
10:59 63.81 63.87 63.78 63.86 20.6K
11:00 63.87 63.98 63.85 63.89 25.5K
11:01 63.85 63.86 63.81 63.81 9.6K
11:02 63.77 63.79 63.73 63.78 20.6K
11:03 63.73 63.77 63.72 63.72 13.7K
11:04 63.71 63.74 63.69 63.69 9.3K
11:05 63.73 63.74 63.70 63.71 6.7K
11:06 63.70 63.70 63.57 63.57 9.9K
11:07 63.54 63.58 63.45 63.46 33.1K
11:08 63.41 63.55 63.41 63.48 4.7K
11:09 63.48 63.48 63.48 63.48 3.5K
11:10 63.49 63.53 63.47 63.53 6.7K
11:11 63.54 63.55 63.46 63.50 8.2K
11:12 63.50 63.50 63.46 63.46 8.5K
11:13 63.49 63.49 63.46 63.49 4.7K
11:14 63.47 63.56 63.46 63.56 26.4K
11:15 63.48 63.52 63.46 63.46 4.6K
11:16 63.49 63.56 63.49 63.49 8.3K
11:17 63.48 63.58 63.48 63.53 13.4K
11:18 63.46 63.49 63.46 63.46 5.0K
11:19 63.53 63.53 63.46 63.49 10.2K
11:20 63.47 63.51 63.47 63.49 22.6K
11:21 63.42 63.44 63.37 63.38 55.1K
11:22 63.33 63.40 63.33 63.36 14.4K
11:23 63.38 63.41 63.30 63.30 3.3K
11:24 63.28 63.37 63.27 63.35 18.2K
11:25 63.38 63.38 63.35 63.37 3.5K
11:26 63.38 63.39 63.35 63.35 2.2K
11:27 63.26 63.29 63.17 63.20 14.3K
11:28 63.23 63.23 63.22 63.22 7.9K
11:29 63.23 63.23 63.22 63.23 3.3K
11:30 63.25 63.25 63.23 63.23 5.1K
11:31 63.24 63.24 63.19 63.19 16.2K
11:32 63.11 63.20 63.11 63.18 8.1K
11:33 63.20 63.22 63.20 63.22 1.9K
11:34 63.20 63.21 63.20 63.21 5.2K
11:35 63.22 63.22 63.19 63.20 2.9K
11:36 63.20 63.26 63.20 63.26 8.5K
11:37 63.27 63.27 63.27 63.27 1.7K
11:38 63.29 63.29 63.26 63.26 1.9K
11:39 63.22 63.22 63.17 63.17 1.9K
11:40 63.20 63.27 63.20 63.27 4.3K
11:41 63.26 63.26 63.21 63.21 1.7K
11:42 63.17 63.19 63.15 63.15 3.1K
11:43 63.20 63.22 63.17 63.19 5.6K
11:44 63.15 63.19 63.15 63.19 3.2K
11:45 63.16 63.20 63.16 63.18 3.0K
11:46 63.25 63.26 63.25 63.25 1.8K
11:47 63.20 63.20 63.20 63.20 1.4K
11:48 63.18 63.25 63.18 63.25 7.1K
11:49 63.23 63.23 63.15 63.15 3.4K
11:50 63.12 63.12 62.93 62.93 12.1K
11:51 62.94 63.01 62.86 63.01 10.0K
11:52 62.96 63.05 62.96 63.02 3.1K
11:53 63.00 63.01 63.00 63.01 2.4K
11:54 63.07 63.07 63.04 63.06 4.3K
11:55 63.09 63.09 63.08 63.09 5.3K
11:56 63.05 63.05 62.95 62.95 7.9K
11:57 62.94 63.01 62.92 63.01 13.6K
11:58 63.00 63.04 63.00 63.04 3.6K
11:59 63.03 63.05 63.03 63.04 1.3K
12:00 63.05 63.08 62.98 62.98 4.6K
12:01 62.97 63.01 62.93 62.93 5.0K
12:02 62.96 62.96 62.91 62.91 3.5K
12:03 62.90 62.92 62.90 62.92 10.5K
12:04 62.92 62.92 62.90 62.90 15.5K
12:05 62.88 62.91 62.85 62.91 9.3K
12:06 62.90 62.90 62.78 62.78 10.5K
12:07 62.77 62.83 62.77 62.77 6.0K
12:08 62.77 62.77 62.67 62.71 9.0K
12:09 62.71 62.73 62.69 62.73 14.5K
12:10 62.72 62.72 62.64 62.66 7.9K
12:11 62.64 62.69 62.64 62.67 6.2K
12:12 62.68 62.73 62.68 62.73 19.2K
12:13 62.77 62.84 62.77 62.83 6.7K
12:14 62.89 62.90 62.82 62.83 6.3K
12:15 62.80 62.81 62.80 62.81 1.5K
12:16 62.81 62.89 62.81 62.89 3.1K
12:17 62.98 63.08 62.98 63.00 18.1K
12:18 63.03 63.03 62.97 62.98 14.1K
12:19 62.93 62.93 62.90 62.90 5.3K
12:20 62.93 62.94 62.90 62.94 2.5K
12:21 62.93 62.98 62.93 62.97 4.4K
12:22 63.01 63.01 62.96 62.97 7.4K
12:23 62.98 63.03 62.98 63.01 9.2K
12:24 62.98 63.00 62.97 62.97 8.5K
12:25 62.91 62.95 62.91 62.95 10.2K
12:26 63.01 63.01 62.90 62.94 10.4K
12:27 62.93 62.93 62.93 62.93 7.6K
12:28 62.87 62.87 62.81 62.87 6.3K
12:29 62.87 62.90 62.85 62.85 5.0K
12:30 62.87 62.89 62.84 62.89 5.3K
12:31 62.90 62.91 62.90 62.91 0.8K
12:32 62.91 62.94 62.91 62.92 4.9K
12:33 62.93 62.93 62.88 62.89 3.4K
12:34 62.90 62.94 62.90 62.94 3.0K
12:35 62.92 62.92 62.89 62.89 6.9K
12:36 62.88 62.88 62.81 62.81 19.1K
12:37 62.83 62.83 62.78 62.78 5.3K
12:38 62.78 62.83 62.78 62.81 3.8K
12:39 62.82 62.82 62.81 62.81 3.4K
12:40 62.82 62.83 62.80 62.82 6.3K
12:41 62.77 62.77 62.74 62.74 3.7K
12:42 62.75 62.79 62.75 62.78 4.4K
12:43 62.78 62.82 62.78 62.80 3.9K
12:44 62.81 62.85 62.81 62.83 4.0K
12:45 62.87 62.92 62.83 62.87 9.4K
12:46 62.86 62.87 62.85 62.86 7.3K
12:47 62.86 62.87 62.81 62.81 4.2K
12:48 62.80 62.81 62.79 62.81 5.3K
12:49 62.84 62.85 62.83 62.85 3.4K
12:50 62.87 62.87 62.84 62.85 5.8K
12:51 62.82 62.85 62.81 62.81 2.5K
12:52 62.82 62.86 62.82 62.86 4.9K
12:53 62.86 62.86 62.82 62.83 3.1K
12:54 62.83 62.83 62.81 62.81 6.1K
12:55 62.79 62.79 62.73 62.74 7.0K
12:56 62.72 62.76 62.70 62.74 7.1K
12:57 62.75 62.75 62.72 62.73 7.0K
12:58 62.65 62.70 62.65 62.70 18.3K
12:59 62.69 62.76 62.69 62.76 5.6K
13:00 62.77 62.77 62.75 62.77 7.1K
13:01 62.83 62.84 62.83 62.84 1.9K
13:02 62.83 62.83 62.82 62.82 2.8K
13:03 62.79 62.81 62.79 62.80 4.1K
13:04 62.76 62.78 62.76 62.77 3.1K
13:05 62.77 62.88 62.77 62.88 3.1K
13:06 62.89 62.91 62.84 62.87 29.5K
13:07 62.81 62.81 62.75 62.75 4.4K
13:08 62.71 62.75 62.70 62.75 27.3K
13:09 62.73 62.77 62.73 62.76 5.9K
13:10 62.78 62.82 62.78 62.81 6.2K
13:11 62.83 62.87 62.82 62.85 2.1K
13:12 62.87 62.90 62.82 62.82 10.6K
13:13 62.81 62.81 62.78 62.78 4.6K
13:14 62.76 62.78 62.76 62.76 3.7K
13:15 62.79 62.81 62.77 62.78 9.9K
13:16 62.77 62.77 62.72 62.72 3.2K
13:17 62.71 62.76 62.70 62.76 14.8K
13:18 62.77 62.79 62.77 62.77 3.0K
13:19 62.83 62.84 62.82 62.84 11.1K
13:20 62.83 62.85 62.82 62.85 3.1K
13:21 62.84 62.92 62.84 62.92 6.6K
13:22 62.92 62.98 62.91 62.93 6.5K
13:23 62.90 62.92 62.88 62.88 2.8K
13:24 62.88 62.88 62.85 62.85 2.2K
13:25 62.82 62.84 62.81 62.81 4.0K
13:26 62.81 62.82 62.78 62.78 4.2K
13:27 62.77 62.84 62.77 62.84 7.9K
13:28 62.84 62.84 62.84 62.84 2.1K
13:29 62.82 62.85 62.79 62.80 10.1K
13:30 62.85 62.85 62.81 62.81 1.6K
13:31 62.81 62.81 62.76 62.76 6.0K
13:32 62.77 62.78 62.74 62.74 5.3K
13:33 62.74 62.81 62.74 62.81 3.9K
13:34 62.82 62.87 62.82 62.84 5.6K
13:35 62.88 62.89 62.81 62.81 4.1K
13:36 62.81 62.84 62.81 62.84 3.0K
13:37 62.82 62.87 62.80 62.87 3.2K
13:38 62.81 62.82 62.81 62.82 1.4K
13:39 62.79 62.81 62.79 62.81 4.5K
13:40 62.83 62.89 62.83 62.89 1.2K
13:41 62.85 62.85 62.82 62.82 5.1K
13:42 62.87 62.87 62.87 62.87 0.4K
13:43 62.85 62.88 62.83 62.88 3.2K
13:44 62.87 62.87 62.85 62.85 2.7K
13:45 62.83 62.83 62.82 62.83 5.3K
13:46 62.74 62.75 62.74 62.74 1.8K
13:47 62.74 62.74 62.73 62.73 2.1K
13:48 62.74 62.74 62.70 62.70 7.8K
13:49 62.65 62.65 62.65 62.65 1.4K
13:50 62.64 62.68 62.64 62.68 3.1K
13:51 62.69 62.76 62.68 62.76 9.0K
13:52 62.71 62.71 62.70 62.70 2.8K
13:53 62.72 62.75 62.70 62.74 4.7K
13:54 62.68 62.68 62.68 62.68 1.5K
13:55 62.71 62.72 62.71 62.72 1.8K
13:56 62.72 62.76 62.72 62.76 2.3K
13:57 62.80 62.80 62.79 62.79 2.4K
13:58 62.79 62.80 62.79 62.80 3.4K
13:59 62.80 62.80 62.79 62.79 2.5K
14:00 62.80 63.04 62.77 62.94 35.3K
14:01 62.75 62.75 62.60 62.60 18.9K
14:02 62.62 62.62 62.43 62.43 45.2K
14:03 62.44 62.49 62.40 62.49 44.4K
14:04 62.49 62.69 62.47 62.69 93.0K
14:05 62.70 62.76 62.69 62.75 11.9K
14:06 62.69 62.70 62.61 62.70 7.1K
14:07 62.66 62.67 62.60 62.60 8.8K
14:08 62.67 62.67 62.64 62.66 2.9K
14:09 62.68 62.91 62.67 62.91 6.8K
14:10 62.95 62.96 62.89 62.89 9.5K
14:11 62.82 62.82 62.79 62.79 2.9K
14:12 62.74 62.78 62.74 62.78 10.5K
14:13 62.80 62.84 62.79 62.79 6.9K
14:14 62.78 62.78 62.64 62.64 7.3K
14:15 62.64 62.68 62.60 62.68 6.5K
14:16 62.69 62.69 62.64 62.64 1.1K
14:17 62.67 62.74 62.64 62.74 2.2K
14:18 62.71 62.71 62.67 62.67 1.7K
14:19 62.69 62.73 62.69 62.73 2.6K
14:20 62.72 62.76 62.71 62.76 6.9K
14:21 62.74 62.74 62.72 62.72 1.4K
14:22 62.68 62.72 62.65 62.72 3.6K
14:23 62.71 62.91 62.71 62.89 5.1K
14:24 62.85 62.85 62.79 62.81 2.9K
14:25 62.79 62.80 62.47 62.50 150.1K
14:26 62.63 62.73 62.63 62.73 6.4K
14:27 62.86 62.88 62.75 62.75 17.1K
14:28 62.72 62.76 62.69 62.69 3.2K
14:29 62.77 62.81 62.77 62.81 4.4K
14:30 62.67 62.67 62.63 62.63 1.7K
14:31 62.70 62.79 62.70 62.79 1.2K
14:32 62.70 62.70 62.69 62.70 1.1K
14:33 62.71 62.71 62.61 62.61 4.0K
14:34 62.61 62.86 62.61 62.77 13.2K
14:35 62.69 62.79 62.69 62.79 16.1K
14:36 62.78 62.80 62.49 62.49 43.1K
14:37 62.62 62.69 62.50 62.50 24.3K
14:38 62.51 62.56 62.46 62.48 12.8K
14:39 62.48 62.54 62.43 62.44 15.2K
14:40 62.40 62.40 62.22 62.26 55.9K
14:41 62.25 62.40 62.21 62.40 13.8K
14:42 62.34 62.39 62.31 62.32 36.1K
14:43 62.32 62.42 62.32 62.40 36.4K
14:44 62.40 62.48 62.40 62.44 51.2K
14:45 62.43 62.50 62.37 62.38 45.5K
14:46 62.40 62.43 62.14 62.22 13.0K
14:47 62.23 62.31 62.13 62.16 41.1K
14:48 62.09 62.09 61.95 61.95 32.2K
14:49 61.86 61.92 61.80 61.84 34.1K
14:50 61.83 61.88 61.65 61.69 59.5K
14:51 61.70 61.83 61.69 61.74 24.5K
14:52 61.71 61.83 61.69 61.78 17.1K
14:53 61.74 61.74 61.67 61.72 14.1K
14:54 61.74 61.82 61.71 61.71 28.2K
14:55 61.68 61.69 61.62 61.63 15.1K
14:56 61.64 61.64 61.40 61.45 105.8K
14:57 61.43 61.60 61.36 61.50 51.3K
14:58 61.44 61.50 61.38 61.38 17.1K
14:59 61.36 61.43 61.31 61.33 29.1K
15:00 61.30 61.31 61.18 61.26 80.8K
15:01 61.26 61.26 61.08 61.15 83.1K
15:02 61.14 61.22 61.05 61.17 26.8K
15:03 61.12 61.19 60.94 60.94 67.1K
15:04 60.89 60.89 60.75 60.76 76.6K
15:05 60.77 60.80 60.65 60.67 82.5K
15:06 60.66 60.72 60.56 60.64 38.4K
15:07 60.63 60.82 60.60 60.76 18.1K
15:08 60.76 60.82 60.63 60.80 44.7K
15:09 60.82 60.90 60.82 60.84 91.1K
15:10 60.82 60.82 60.65 60.65 12.0K
15:11 60.66 60.81 60.64 60.73 47.0K
15:12 60.76 60.89 60.75 60.86 25.5K
15:13 60.86 61.03 60.85 61.03 89.4K
15:14 61.07 61.10 61.03 61.07 99.7K
15:15 61.05 61.21 61.01 61.20 45.6K
15:16 61.16 61.16 61.00 61.05 30.1K
15:17 61.05 61.13 60.98 61.13 12.2K
15:18 61.11 61.14 61.01 61.02 8.7K
15:19 61.02 61.05 60.91 61.04 60.7K
15:20 61.00 61.00 60.94 60.98 9.8K
15:21 61.02 61.10 61.01 61.02 12.8K
15:22 61.01 61.09 61.01 61.05 21.6K
15:23 61.02 61.03 60.96 60.96 84.7K
15:24 60.97 61.01 60.97 61.01 9.4K
15:25 61.03 61.11 61.01 61.11 10.4K
15:26 61.11 61.11 60.99 61.04 15.2K
15:27 61.07 61.17 61.07 61.15 11.4K
15:28 61.18 61.21 61.16 61.16 8.8K
15:29 61.15 61.22 61.15 61.22 34.9K
15:30 61.23 61.29 61.19 61.29 29.7K
15:31 61.28 61.30 61.22 61.22 19.1K
15:32 61.25 61.25 61.14 61.15 49.1K
15:33 61.13 61.20 61.11 61.17 8.1K
15:34 61.23 61.27 61.21 61.26 15.4K
15:35 61.23 61.23 61.12 61.13 18.3K
15:36 61.19 61.19 61.13 61.19 9.6K
15:37 61.15 61.16 61.03 61.03 20.8K
15:38 61.04 61.20 61.03 61.16 19.4K
15:39 61.16 61.19 61.11 61.17 8.7K
15:40 61.17 61.26 61.17 61.22 39.3K
15:41 61.19 61.35 61.15 61.33 15.9K
15:42 61.34 61.39 61.32 61.35 18.8K
15:43 61.29 61.42 61.29 61.42 12.9K
15:44 61.39 61.57 61.38 61.53 54.3K
15:45 61.61 61.61 61.48 61.53 119.6K
15:46 61.55 61.59 61.48 61.59 32.0K
15:47 61.60 61.70 61.56 61.70 17.0K
15:48 61.68 61.78 61.67 61.75 39.6K
15:49 61.73 61.86 61.73 61.82 14.1K
15:50 61.85 62.01 61.84 61.86 40.1K
15:51 61.79 61.87 61.79 61.84 35.9K
15:52 61.84 61.85 61.73 61.76 18.6K
15:53 61.79 61.87 61.72 61.87 31.1K
15:54 61.88 61.91 61.86 61.86 16.9K
15:55 61.88 61.88 61.79 61.84 21.5K
15:56 61.83 61.87 61.83 61.87 23.1K
15:57 61.89 61.96 61.89 61.91 15.5K
15:58 61.85 61.91 61.85 61.86 35.6K
15:59 61.85 61.85 61.75 61.80 455.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음