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 63.12 63.12 62.97 63.02 540.8K
09:31 63.01 63.02 62.95 63.00 17.6K
09:32 62.99 63.03 62.98 62.99 37.4K
09:33 63.00 63.03 62.89 62.92 11.1K
09:34 62.96 62.97 62.79 62.79 14.3K
09:35 62.78 62.86 62.76 62.80 39.1K
09:36 62.83 63.07 62.83 63.06 19.9K
09:37 63.04 63.09 63.02 63.08 5.1K
09:38 63.07 63.30 63.03 63.30 33.9K
09:39 63.31 63.45 63.28 63.45 22.1K
09:40 63.45 63.57 63.39 63.56 40.2K
09:41 63.55 63.60 63.52 63.55 14.8K
09:42 63.56 63.65 63.51 63.56 12.2K
09:43 63.54 63.54 63.28 63.30 10.1K
09:44 63.30 63.36 63.29 63.36 18.0K
09:45 63.35 63.42 63.27 63.34 12.8K
09:46 63.33 63.43 63.27 63.43 15.0K
09:47 63.46 63.54 63.46 63.51 28.8K
09:48 63.54 63.55 63.48 63.50 26.1K
09:49 63.49 63.50 63.44 63.44 5.5K
09:50 63.43 63.55 63.42 63.49 32.3K
09:51 63.51 63.54 63.48 63.53 7.3K
09:52 63.52 63.64 63.52 63.64 30.9K
09:53 63.69 63.78 63.69 63.73 24.0K
09:54 63.73 63.74 63.68 63.69 51.8K
09:55 63.75 63.76 63.72 63.73 41.8K
09:56 63.71 63.75 63.70 63.75 6.1K
09:57 63.76 63.76 63.68 63.72 34.9K
09:58 63.71 63.73 63.64 63.64 23.4K
09:59 63.65 63.69 63.64 63.65 9.0K
10:00 63.65 63.74 63.65 63.74 36.2K
10:01 63.75 63.76 63.72 63.72 8.7K
10:02 63.71 63.73 63.58 63.58 10.3K
10:03 63.63 63.63 63.52 63.52 9.8K
10:04 63.52 63.53 63.46 63.49 13.7K
10:05 63.50 63.53 63.49 63.51 3.8K
10:06 63.50 63.50 63.44 63.49 5.0K
10:07 63.52 63.55 63.52 63.54 6.4K
10:08 63.56 63.56 63.46 63.46 15.7K
10:09 63.42 63.44 63.41 63.43 36.5K
10:10 63.45 63.51 63.45 63.49 21.8K
10:11 63.48 63.48 63.34 63.34 38.8K
10:12 63.30 63.38 63.28 63.38 9.9K
10:13 63.40 63.44 63.35 63.44 31.0K
10:14 63.44 63.44 63.28 63.28 10.9K
10:15 63.35 63.44 63.30 63.44 7.3K
10:16 63.40 63.40 63.29 63.31 19.4K
10:17 63.28 63.29 63.22 63.22 46.5K
10:18 63.20 63.39 63.16 63.39 25.0K
10:19 63.37 63.41 63.33 63.33 5.8K
10:20 63.36 63.36 63.19 63.19 25.8K
10:21 63.12 63.20 63.12 63.20 60.6K
10:22 63.16 63.16 63.03 63.03 24.5K
10:23 63.08 63.13 63.07 63.12 6.4K
10:24 63.11 63.19 63.11 63.19 11.0K
10:25 63.17 63.17 63.07 63.11 4.2K
10:26 63.00 63.00 62.88 62.88 28.6K
10:27 62.89 62.97 62.87 62.92 10.2K
10:28 62.93 63.04 62.92 63.02 9.1K
10:29 62.98 62.98 62.95 62.96 7.6K
10:30 62.91 62.96 62.89 62.96 36.7K
10:31 63.01 63.08 62.94 62.95 25.6K
10:32 62.90 62.94 62.90 62.94 27.3K
10:33 62.93 62.97 62.83 62.85 6.7K
10:34 62.84 62.91 62.83 62.91 9.5K
10:35 62.90 63.00 62.90 63.00 25.7K
10:36 63.05 63.21 63.05 63.13 33.1K
10:37 63.04 63.05 62.97 63.02 4.1K
10:38 63.00 63.03 62.94 62.94 11.7K
10:39 62.94 63.02 62.94 63.02 1.8K
10:40 62.99 62.99 62.91 62.91 8.3K
10:41 62.94 63.01 62.94 63.01 4.2K
10:42 62.99 63.02 62.88 62.92 11.3K
10:43 62.90 63.00 62.88 62.99 13.7K
10:44 63.05 63.07 63.04 63.04 13.2K
10:45 63.02 63.02 62.92 62.92 32.6K
10:46 62.89 62.89 62.83 62.83 42.0K
10:47 62.87 62.92 62.87 62.92 6.0K
10:48 62.99 63.12 62.99 63.12 9.9K
10:49 63.10 63.12 63.10 63.11 7.1K
10:50 63.12 63.12 62.93 62.93 3.2K
10:51 63.00 63.02 62.97 62.99 46.8K
10:52 62.96 62.96 62.91 62.95 81.2K
10:53 62.99 62.99 62.94 62.99 3.4K
10:54 63.04 63.04 63.04 63.04 0.9K
10:55 63.02 63.02 63.01 63.01 2.5K
10:56 63.02 63.02 62.94 62.95 15.1K
10:57 62.97 62.97 62.94 62.94 1.2K
10:58 62.92 62.93 62.82 62.82 35.8K
10:59 62.81 62.82 62.80 62.82 12.8K
11:00 62.91 62.98 62.85 62.97 7.7K
11:01 62.95 63.07 62.95 63.06 4.6K
11:02 63.08 63.12 63.05 63.12 20.1K
11:03 63.09 63.18 63.09 63.18 18.7K
11:04 63.15 63.15 63.09 63.09 11.4K
11:05 63.07 63.09 63.06 63.08 7.1K
11:06 63.08 63.15 63.07 63.10 6.9K
11:07 63.08 63.13 63.08 63.13 12.1K
11:08 63.09 63.09 63.06 63.06 4.6K
11:09 63.03 63.03 62.97 62.98 4.5K
11:10 62.97 62.97 62.86 62.86 8.8K
11:11 62.84 62.84 62.79 62.83 34.7K
11:12 62.92 63.01 62.92 62.98 11.2K
11:13 62.97 63.03 62.97 63.02 3.3K
11:14 63.01 63.01 62.96 62.96 6.7K
11:15 63.01 63.01 62.96 62.98 8.8K
11:16 63.00 63.04 62.96 63.04 11.0K
11:17 63.05 63.10 63.04 63.09 5.2K
11:18 63.06 63.11 63.03 63.11 25.5K
11:19 63.09 63.09 63.04 63.04 7.5K
11:20 63.04 63.07 63.04 63.05 6.7K
11:21 63.08 63.08 62.95 62.95 6.9K
11:22 62.92 62.96 62.90 62.94 7.1K
11:23 62.95 62.95 62.83 62.83 23.4K
11:24 62.82 62.96 62.82 62.96 31.4K
11:25 62.90 62.94 62.89 62.94 4.9K
11:26 62.95 62.95 62.91 62.93 5.1K
11:27 62.98 62.99 62.94 62.96 9.9K
11:28 63.03 63.03 62.95 62.95 18.5K
11:29 62.96 63.01 62.96 62.96 9.8K
11:30 62.97 63.05 62.97 63.04 4.8K
11:31 63.09 63.11 63.09 63.11 8.3K
11:32 63.07 63.16 63.07 63.16 3.1K
11:33 63.13 63.18 63.12 63.18 5.3K
11:34 63.13 63.13 63.01 63.10 6.7K
11:35 63.12 63.14 63.12 63.13 4.2K
11:36 63.12 63.20 63.12 63.18 7.2K
11:37 63.20 63.26 63.20 63.26 9.2K
11:38 63.27 63.27 63.22 63.22 5.5K
11:39 63.25 63.25 63.23 63.24 12.8K
11:40 63.30 63.30 63.25 63.25 9.3K
11:41 63.25 63.27 63.22 63.24 25.9K
11:42 63.22 63.22 63.19 63.19 5.9K
11:43 63.20 63.29 63.18 63.28 5.0K
11:44 63.28 63.30 63.24 63.25 12.2K
11:45 63.25 63.32 63.25 63.29 4.8K
11:46 63.30 63.31 63.26 63.31 4.8K
11:47 63.33 63.34 63.25 63.25 13.2K
11:48 63.29 63.29 63.23 63.25 7.1K
11:49 63.28 63.29 63.14 63.14 5.7K
11:50 63.10 63.14 63.10 63.12 11.1K
11:51 63.21 63.24 63.21 63.24 2.6K
11:52 63.21 63.25 63.21 63.25 4.0K
11:53 63.25 63.28 63.24 63.28 5.8K
11:54 63.29 63.30 63.29 63.30 3.3K
11:55 63.26 63.28 63.26 63.27 7.1K
11:56 63.28 63.28 63.25 63.28 20.2K
11:57 63.27 63.27 63.23 63.25 7.2K
11:58 63.24 63.27 63.24 63.27 6.5K
11:59 63.27 63.28 63.26 63.27 4.1K
12:00 63.28 63.31 63.26 63.31 63.2K
12:01 63.34 63.34 63.27 63.27 8.8K
12:02 63.32 63.32 63.27 63.27 3.1K
12:03 63.28 63.29 63.25 63.29 5.0K
12:04 63.30 63.30 63.25 63.25 6.2K
12:05 63.25 63.27 63.20 63.27 6.3K
12:06 63.30 63.36 63.29 63.36 5.2K
12:07 63.32 63.34 63.30 63.34 4.1K
12:08 63.33 63.39 63.31 63.31 9.1K
12:09 63.29 63.30 63.21 63.21 21.3K
12:10 63.21 63.23 63.21 63.21 4.2K
12:11 63.20 63.30 63.20 63.30 2.9K
12:12 63.26 63.29 63.26 63.29 3.7K
12:13 63.31 63.38 63.31 63.38 20.0K
12:14 63.33 63.33 63.26 63.30 6.5K
12:15 63.31 63.39 63.31 63.39 3.7K
12:16 63.41 63.45 63.38 63.39 23.0K
12:17 63.40 63.40 63.40 63.40 1.3K
12:18 63.42 63.42 63.38 63.40 4.1K
12:19 63.40 63.41 63.40 63.41 3.9K
12:20 63.37 63.38 63.35 63.36 16.4K
12:21 63.38 63.42 63.36 63.40 4.6K
12:22 63.42 63.48 63.42 63.48 8.2K
12:23 63.47 63.47 63.44 63.46 5.6K
12:24 63.44 63.44 63.42 63.42 2.5K
12:25 63.39 63.39 63.36 63.37 20.9K
12:26 63.39 63.44 63.39 63.44 5.2K
12:27 63.45 63.48 63.44 63.48 22.6K
12:28 63.49 63.53 63.49 63.52 17.9K
12:29 63.53 63.56 63.51 63.55 43.2K
12:30 63.58 63.63 63.56 63.60 9.0K
12:31 63.65 63.74 63.65 63.74 8.1K
12:32 63.75 63.86 63.72 63.86 63.3K
12:33 63.88 63.88 63.79 63.84 70.4K
12:34 63.83 63.89 63.83 63.88 26.7K
12:35 63.88 63.94 63.87 63.94 37.7K
12:36 63.94 63.96 63.90 63.94 18.9K
12:37 63.95 63.96 63.90 63.93 13.3K
12:38 63.86 63.91 63.77 63.78 39.8K
12:39 63.81 63.81 63.73 63.78 14.1K
12:40 63.78 63.79 63.68 63.68 17.0K
12:41 63.65 63.68 63.64 63.66 29.5K
12:42 63.74 63.79 63.73 63.73 32.7K
12:43 63.69 63.72 63.69 63.69 23.4K
12:44 63.71 63.71 63.66 63.66 5.9K
12:45 63.68 63.70 63.62 63.62 6.5K
12:46 63.62 63.62 63.45 63.45 12.1K
12:47 63.46 63.48 63.42 63.44 29.1K
12:48 63.43 63.45 63.42 63.43 3.9K
12:49 63.41 63.47 63.38 63.47 12.4K
12:50 63.48 63.51 63.46 63.51 10.1K
12:51 63.49 63.49 63.41 63.41 17.2K
12:52 63.43 63.50 63.43 63.46 16.6K
12:53 63.48 63.54 63.48 63.50 5.2K
12:54 63.49 63.58 63.49 63.58 38.9K
12:55 63.54 63.54 63.49 63.51 12.9K
12:56 63.49 63.50 63.49 63.50 2.3K
12:57 63.50 63.51 63.47 63.47 28.1K
12:58 63.48 63.48 63.46 63.48 5.2K
12:59 63.49 63.51 63.47 63.51 37.7K
13:00 63.50 63.54 63.47 63.47 9.0K
13:01 63.46 63.46 63.35 63.37 14.3K
13:02 63.36 63.36 63.22 63.24 67.6K
13:03 63.26 63.26 63.19 63.19 29.9K
13:04 63.18 63.23 63.18 63.20 5.3K
13:05 63.26 63.26 63.26 63.26 3.8K
13:06 63.22 63.29 63.22 63.29 8.3K
13:07 63.37 63.37 63.29 63.30 3.5K
13:08 63.32 63.32 63.29 63.31 8.4K
13:09 63.26 63.27 63.25 63.27 3.6K
13:10 63.25 63.31 63.25 63.27 24.9K
13:11 63.27 63.29 63.23 63.29 7.6K
13:12 63.27 63.30 63.27 63.29 9.6K
13:13 63.28 63.28 63.20 63.21 4.7K
13:14 63.23 63.25 63.22 63.22 5.8K
13:15 63.23 63.23 63.14 63.14 5.3K
13:16 63.10 63.22 63.09 63.22 5.6K
13:17 63.25 63.33 63.25 63.28 8.4K
13:18 63.22 63.22 63.13 63.13 5.1K
13:19 63.07 63.07 63.00 63.07 9.4K
13:20 63.05 63.05 63.02 63.04 6.5K
13:21 63.02 63.02 62.90 62.90 14.2K
13:22 62.87 62.87 62.81 62.84 26.7K
13:23 62.84 62.94 62.84 62.94 6.7K
13:24 62.91 62.92 62.89 62.90 5.8K
13:25 62.89 62.89 62.72 62.72 28.1K
13:26 62.67 62.75 62.61 62.75 39.5K
13:27 62.78 62.81 62.69 62.81 19.6K
13:28 62.78 62.78 62.62 62.63 19.5K
13:29 62.65 62.73 62.65 62.73 9.5K
13:30 62.74 62.78 62.69 62.69 50.9K
13:31 62.69 62.77 62.69 62.77 5.7K
13:32 62.82 62.82 62.63 62.63 18.1K
13:33 62.70 62.72 62.68 62.72 10.8K
13:34 62.73 62.81 62.71 62.81 7.7K
13:35 62.86 62.89 62.84 62.89 11.5K
13:36 62.85 63.04 62.85 63.04 3.4K
13:37 63.06 63.06 62.97 63.01 16.0K
13:38 63.01 63.01 62.97 62.98 20.7K
13:39 62.97 62.99 62.95 62.95 7.5K
13:40 62.97 62.97 62.95 62.95 4.7K
13:41 62.94 62.99 62.94 62.99 4.0K
13:42 63.00 63.01 62.96 62.97 4.0K
13:43 62.96 62.98 62.88 62.89 12.0K
13:44 62.91 63.01 62.91 63.00 5.4K
13:45 63.03 63.12 63.02 63.09 3.3K
13:46 63.08 63.13 63.08 63.13 12.8K
13:47 63.14 63.15 63.00 63.02 13.9K
13:48 63.01 63.01 62.90 62.90 20.9K
13:49 62.85 62.87 62.81 62.82 8.3K
13:50 62.79 62.79 62.75 62.77 11.6K
13:51 62.74 62.86 62.74 62.75 12.7K
13:52 62.77 62.77 62.63 62.64 22.9K
13:53 62.65 62.73 62.63 62.63 5.2K
13:54 62.61 62.68 62.61 62.66 11.9K
13:55 62.65 62.71 62.65 62.67 3.0K
13:56 62.70 62.80 62.70 62.78 4.6K
13:57 62.73 62.73 62.68 62.68 5.9K
13:58 62.67 62.68 62.61 62.61 5.8K
13:59 62.63 62.64 62.59 62.63 21.7K
14:00 62.70 62.72 62.65 62.65 13.4K
14:01 62.66 62.66 62.62 62.62 10.8K
14:02 62.60 62.61 62.54 62.61 8.1K
14:03 62.58 62.59 62.52 62.52 2.8K
14:04 62.52 62.56 62.48 62.48 13.1K
14:05 62.46 62.47 62.46 62.47 10.5K
14:06 62.42 62.44 62.40 62.40 11.3K
14:07 62.39 62.41 62.39 62.40 9.7K
14:08 62.37 62.43 62.37 62.43 14.9K
14:09 62.48 62.48 62.35 62.35 4.8K
14:10 62.38 62.39 62.25 62.25 18.6K
14:11 62.24 62.30 62.22 62.23 51.8K
14:12 62.25 62.40 62.25 62.40 12.6K
14:13 62.48 62.49 62.39 62.39 17.1K
14:14 62.41 62.41 62.36 62.36 8.2K
14:15 62.33 62.33 62.29 62.29 6.2K
14:16 62.27 62.27 62.19 62.26 27.8K
14:17 62.31 62.31 62.27 62.31 3.3K
14:18 62.34 62.36 62.30 62.33 23.6K
14:19 62.35 62.49 62.35 62.49 8.7K
14:20 62.45 62.46 62.43 62.43 3.5K
14:21 62.45 62.62 62.45 62.62 25.9K
14:22 62.58 62.63 62.58 62.63 5.2K
14:23 62.60 62.60 62.54 62.55 8.2K
14:24 62.54 62.60 62.53 62.59 4.2K
14:25 62.61 62.61 62.55 62.58 9.7K
14:26 62.59 62.71 62.59 62.71 32.1K
14:27 62.69 62.74 62.69 62.74 4.6K
14:28 62.73 62.80 62.73 62.76 11.5K
14:29 62.77 62.81 62.74 62.81 21.8K
14:30 62.79 62.85 62.76 62.76 14.1K
14:31 62.80 62.83 62.77 62.77 10.3K
14:32 62.82 62.82 62.68 62.68 7.9K
14:33 62.69 62.74 62.69 62.74 2.5K
14:34 62.75 62.79 62.73 62.74 8.3K
14:35 62.74 62.77 62.74 62.77 7.1K
14:36 62.83 62.86 62.83 62.84 6.7K
14:37 62.84 62.84 62.78 62.78 6.9K
14:38 62.76 62.78 62.76 62.78 2.4K
14:39 62.75 62.76 62.72 62.72 5.5K
14:40 62.72 62.74 62.71 62.74 4.9K
14:41 62.77 62.77 62.70 62.71 3.3K
14:42 62.72 62.72 62.69 62.70 6.3K
14:43 62.70 62.72 62.63 62.63 11.8K
14:44 62.64 62.67 62.64 62.67 8.6K
14:45 62.66 62.73 62.63 62.73 7.3K
14:46 62.74 62.78 62.74 62.77 5.1K
14:47 62.79 62.81 62.75 62.75 8.9K
14:48 62.77 62.77 62.73 62.73 8.8K
14:49 62.72 62.72 62.70 62.72 11.8K
14:50 62.71 62.74 62.67 62.67 28.2K
14:51 62.66 62.68 62.59 62.68 6.7K
14:52 62.62 62.67 62.62 62.67 7.5K
14:53 62.63 62.64 62.60 62.60 6.4K
14:54 62.58 62.60 62.54 62.54 8.2K
14:55 62.53 62.55 62.48 62.55 11.1K
14:56 62.56 62.59 62.55 62.57 6.7K
14:57 62.57 62.57 62.43 62.45 13.6K
14:58 62.44 62.47 62.42 62.47 15.8K
14:59 62.48 62.48 62.46 62.48 4.1K
15:00 62.51 62.60 62.51 62.60 8.4K
15:01 62.58 62.59 62.55 62.56 6.5K
15:02 62.60 62.60 62.54 62.54 6.5K
15:03 62.52 62.52 62.46 62.46 4.2K
15:04 62.46 62.48 62.41 62.41 6.6K
15:05 62.42 62.45 62.39 62.45 3.1K
15:06 62.47 62.47 62.35 62.35 6.7K
15:07 62.41 62.45 62.41 62.41 3.4K
15:08 62.38 62.39 62.35 62.35 5.7K
15:09 62.37 62.42 62.37 62.42 3.8K
15:10 62.37 62.38 62.36 62.37 17.1K
15:11 62.36 62.36 62.34 62.34 77.3K
15:12 62.35 62.35 62.17 62.20 35.6K
15:13 62.17 62.18 62.07 62.10 11.7K
15:14 62.09 62.17 62.06 62.08 5.7K
15:15 62.10 62.12 62.07 62.11 19.8K
15:16 62.11 62.12 62.04 62.04 6.6K
15:17 62.06 62.07 62.03 62.05 7.7K
15:18 62.04 62.05 61.99 61.99 26.3K
15:19 61.99 62.06 61.99 62.05 10.5K
15:20 62.09 62.25 62.09 62.25 12.5K
15:21 62.25 62.25 62.04 62.06 6.5K
15:22 62.05 62.09 62.05 62.05 3.8K
15:23 62.05 62.05 62.03 62.04 1.6K
15:24 62.03 62.03 61.97 61.98 5.0K
15:25 62.03 62.05 62.02 62.03 1.8K
15:26 62.05 62.05 61.95 61.95 17.3K
15:27 61.94 62.02 61.94 62.00 9.6K
15:28 62.07 62.07 61.99 62.00 17.2K
15:29 61.97 62.00 61.95 62.00 8.1K
15:30 62.03 62.05 62.01 62.03 11.1K
15:31 62.03 62.03 61.95 61.95 13.4K
15:32 61.97 61.97 61.94 61.95 117.7K
15:33 61.93 61.93 61.89 61.89 29.5K
15:34 61.86 61.87 61.80 61.81 94.5K
15:35 61.82 61.82 61.66 61.66 98.3K
15:36 61.64 61.77 61.63 61.77 34.1K
15:37 61.79 61.95 61.79 61.91 6.6K
15:38 61.90 61.90 61.84 61.89 15.1K
15:39 61.84 61.84 61.79 61.79 14.7K
15:40 61.80 61.81 61.76 61.81 3.4K
15:41 61.80 61.87 61.80 61.84 5.2K
15:42 61.89 61.99 61.89 61.98 28.7K
15:43 61.97 61.97 61.85 61.86 8.8K
15:44 61.79 61.84 61.74 61.74 22.5K
15:45 61.77 61.81 61.76 61.76 12.1K
15:46 61.77 61.81 61.74 61.80 17.6K
15:47 61.76 61.83 61.75 61.82 11.5K
15:48 61.79 61.81 61.65 61.65 8.8K
15:49 61.66 61.68 61.60 61.65 18.0K
15:50 61.69 61.78 61.63 61.63 14.3K
15:51 61.62 61.62 61.55 61.57 16.7K
15:52 61.58 61.64 61.58 61.62 19.3K
15:53 61.59 61.72 61.58 61.72 15.7K
15:54 61.72 61.73 61.64 61.68 20.9K
15:55 61.65 61.66 61.62 61.62 34.5K
15:56 61.66 61.69 61.57 61.58 32.8K
15:57 61.57 61.60 61.55 61.60 53.0K
15:58 61.63 61.63 61.52 61.55 59.3K
15:59 61.50 61.61 61.48 61.55 589.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음