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 61.29 61.35 61.22 61.22 328.4K
09:31 61.22 61.31 61.22 61.24 12.0K
09:32 61.24 61.24 61.09 61.10 21.7K
09:33 61.12 61.15 61.05 61.05 14.0K
09:34 61.06 61.06 61.02 61.05 32.4K
09:35 61.10 61.21 61.09 61.21 35.0K
09:36 61.28 61.32 61.22 61.27 10.5K
09:37 61.28 61.28 61.18 61.19 19.2K
09:38 61.20 61.28 61.18 61.28 14.3K
09:39 61.26 61.33 61.26 61.33 15.7K
09:40 61.35 61.40 61.30 61.40 20.0K
09:41 61.39 61.45 61.39 61.43 32.8K
09:42 61.45 61.50 61.43 61.50 33.6K
09:43 61.53 61.53 61.42 61.42 28.6K
09:44 61.36 61.39 61.35 61.35 27.7K
09:45 61.40 61.48 61.39 61.40 8.0K
09:46 61.37 61.41 61.37 61.40 8.6K
09:47 61.41 61.48 61.41 61.48 10.6K
09:48 61.48 61.48 61.38 61.41 15.6K
09:49 61.40 61.43 61.40 61.40 6.2K
09:50 61.33 61.33 61.21 61.24 63.5K
09:51 61.29 61.35 61.20 61.23 11.1K
09:52 61.35 61.35 61.31 61.31 6.8K
09:53 61.35 61.46 61.29 61.42 8.0K
09:54 61.43 61.43 61.29 61.34 32.0K
09:55 61.35 61.35 61.27 61.28 14.2K
09:56 61.32 61.32 61.30 61.31 5.3K
09:57 61.32 61.45 61.30 61.45 16.3K
09:58 61.46 61.47 61.36 61.36 19.1K
09:59 61.36 61.49 61.34 61.48 22.6K
10:00 61.51 61.52 61.49 61.51 5.2K
10:01 61.51 61.52 61.42 61.51 11.5K
10:02 61.48 61.52 61.43 61.52 5.8K
10:03 61.57 61.66 61.51 61.66 14.7K
10:04 61.69 61.77 61.63 61.77 22.3K
10:05 61.76 61.89 61.76 61.81 32.6K
10:06 61.86 61.93 61.76 61.76 39.6K
10:07 61.73 61.73 61.55 61.55 12.7K
10:08 61.48 61.48 61.24 61.36 43.6K
10:09 61.41 61.57 61.41 61.48 22.3K
10:10 61.43 61.44 61.39 61.44 7.8K
10:11 61.50 61.52 61.30 61.34 20.9K
10:12 61.33 61.40 61.18 61.18 24.0K
10:13 61.18 61.34 61.18 61.27 11.7K
10:14 61.28 61.37 61.28 61.29 20.0K
10:15 61.31 61.31 61.17 61.18 12.5K
10:16 61.18 61.24 61.16 61.16 10.2K
10:17 61.19 61.23 61.14 61.22 18.5K
10:18 61.16 61.19 61.15 61.17 15.0K
10:19 61.18 61.25 61.14 61.25 11.2K
10:20 61.20 61.31 61.18 61.28 5.2K
10:21 61.30 61.31 61.22 61.22 8.2K
10:22 61.27 61.33 61.26 61.29 4.7K
10:23 61.30 61.30 61.23 61.23 3.0K
10:24 61.25 61.32 61.25 61.30 12.2K
10:25 61.25 61.27 61.22 61.24 3.2K
10:26 61.24 61.24 61.22 61.24 8.5K
10:27 61.23 61.37 61.23 61.36 8.7K
10:28 61.29 61.29 61.25 61.26 4.0K
10:29 61.24 61.30 61.24 61.30 13.3K
10:30 61.31 61.31 61.23 61.26 5.6K
10:31 61.22 61.23 61.19 61.19 5.4K
10:32 61.16 61.19 61.13 61.16 7.7K
10:33 61.14 61.14 61.09 61.09 4.9K
10:34 61.10 61.11 60.98 60.99 43.1K
10:35 61.00 61.11 60.98 61.11 32.4K
10:36 61.13 61.13 61.11 61.13 48.8K
10:37 61.14 61.14 61.07 61.07 20.8K
10:38 61.07 61.07 60.99 61.02 17.3K
10:39 61.04 61.04 60.97 60.97 7.7K
10:40 60.97 61.01 60.95 60.95 96.9K
10:41 60.94 60.94 60.87 60.89 13.0K
10:42 60.89 60.95 60.82 60.95 36.4K
10:43 60.93 61.05 60.93 60.96 12.0K
10:44 60.96 61.04 60.96 61.02 5.0K
10:45 61.01 61.12 61.00 61.12 7.6K
10:46 61.10 61.19 61.10 61.19 7.9K
10:47 61.19 61.19 61.11 61.11 3.5K
10:48 61.11 61.11 61.04 61.09 5.2K
10:49 61.10 61.17 61.10 61.17 6.2K
10:50 61.11 61.11 61.04 61.04 5.0K
10:51 61.07 61.07 61.03 61.07 4.2K
10:52 61.08 61.08 61.01 61.01 4.1K
10:53 61.00 61.02 60.98 61.00 4.5K
10:54 61.06 61.06 61.01 61.01 3.3K
10:55 60.98 60.98 60.88 60.91 29.4K
10:56 60.93 60.97 60.90 60.90 6.9K
10:57 60.93 60.97 60.90 60.90 6.1K
10:58 60.88 60.96 60.88 60.96 4.8K
10:59 60.95 60.95 60.93 60.94 7.7K
11:00 60.97 60.97 60.95 60.96 2.4K
11:01 60.93 60.96 60.88 60.95 8.4K
11:02 60.94 60.94 60.92 60.93 1.5K
11:03 60.94 60.94 60.90 60.90 21.2K
11:04 60.85 60.89 60.84 60.87 23.3K
11:05 60.89 60.93 60.88 60.88 5.7K
11:06 60.90 60.92 60.88 60.88 2.4K
11:07 60.87 60.87 60.75 60.75 45.1K
11:08 60.76 60.83 60.75 60.83 10.8K
11:09 60.84 60.84 60.76 60.78 32.1K
11:10 60.78 60.78 60.72 60.72 83.8K
11:11 60.73 60.74 60.69 60.70 15.3K
11:12 60.72 60.73 60.65 60.69 18.2K
11:13 60.67 60.80 60.67 60.80 8.1K
11:14 60.77 60.83 60.77 60.83 11.2K
11:15 60.85 60.86 60.76 60.78 13.2K
11:16 60.78 60.78 60.71 60.72 10.0K
11:17 60.66 60.71 60.65 60.69 6.5K
11:18 60.76 60.78 60.75 60.78 5.9K
11:19 60.80 60.84 60.78 60.78 5.2K
11:20 60.78 60.80 60.77 60.77 4.2K
11:21 60.77 60.80 60.77 60.80 4.8K
11:22 60.75 60.82 60.75 60.82 2.6K
11:23 60.86 60.88 60.86 60.88 10.6K
11:24 60.91 60.96 60.89 60.95 3.9K
11:25 60.96 61.00 60.96 60.97 5.1K
11:26 60.96 61.01 60.96 61.00 6.2K
11:27 60.95 60.95 60.86 60.86 6.1K
11:28 60.83 60.83 60.79 60.79 4.3K
11:29 60.78 60.83 60.72 60.72 5.1K
11:30 60.68 60.74 60.65 60.65 8.2K
11:31 60.66 60.70 60.66 60.67 4.5K
11:32 60.68 60.68 60.61 60.63 23.6K
11:33 60.63 60.65 60.56 60.56 8.9K
11:34 60.61 60.65 60.58 60.65 8.0K
11:35 60.67 60.68 60.57 60.58 11.2K
11:36 60.54 60.59 60.54 60.55 12.3K
11:37 60.54 60.61 60.54 60.54 2.5K
11:38 60.54 60.55 60.50 60.50 12.0K
11:39 60.49 60.50 60.47 60.50 18.8K
11:40 60.49 60.49 60.38 60.38 23.7K
11:41 60.42 60.44 60.35 60.35 19.6K
11:42 60.35 60.35 60.29 60.34 17.2K
11:43 60.34 60.34 60.24 60.28 94.8K
11:44 60.26 60.32 60.26 60.29 39.9K
11:45 60.28 60.29 60.27 60.27 8.3K
11:46 60.30 60.31 60.24 60.29 6.5K
11:47 60.32 60.41 60.32 60.35 28.6K
11:48 60.42 60.43 60.39 60.43 46.4K
11:49 60.41 60.49 60.41 60.49 45.6K
11:50 60.50 60.58 60.50 60.58 4.0K
11:51 60.59 60.60 60.52 60.52 5.7K
11:52 60.51 60.58 60.51 60.53 9.0K
11:53 60.53 60.62 60.53 60.60 3.4K
11:54 60.60 60.60 60.55 60.55 10.1K
11:55 60.58 60.59 60.58 60.59 1.8K
11:56 60.64 60.68 60.64 60.68 5.1K
11:57 60.70 60.70 60.66 60.68 8.8K
11:58 60.64 60.68 60.63 60.68 5.7K
11:59 60.69 60.70 60.67 60.67 2.6K
12:00 60.64 60.68 60.63 60.68 3.8K
12:01 60.71 60.77 60.71 60.77 11.0K
12:02 60.77 60.78 60.76 60.77 19.1K
12:03 60.77 60.86 60.77 60.82 74.4K
12:04 60.82 60.82 60.72 60.72 20.2K
12:05 60.79 60.79 60.70 60.75 5.9K
12:06 60.68 60.68 60.65 60.65 2.7K
12:07 60.61 60.61 60.57 60.57 3.5K
12:08 60.62 60.62 60.61 60.61 1.1K
12:09 60.58 60.59 60.57 60.59 3.5K
12:10 60.57 60.57 60.55 60.55 33.6K
12:11 60.56 60.62 60.55 60.62 6.1K
12:12 60.63 60.66 60.62 60.62 25.4K
12:13 60.60 60.60 60.53 60.58 8.4K
12:14 60.59 60.59 60.59 60.59 0.5K
12:15 60.62 60.62 60.53 60.53 4.3K
12:16 60.60 60.61 60.60 60.61 1.4K
12:17 60.61 60.63 60.59 60.63 2.5K
12:18 60.63 60.66 60.59 60.59 3.7K
12:19 60.58 60.60 60.58 60.60 4.0K
12:20 60.61 60.74 60.61 60.74 1.8K
12:21 60.73 60.74 60.69 60.74 31.8K
12:22 60.69 60.70 60.65 60.69 8.0K
12:23 60.68 60.68 60.60 60.60 5.3K
12:24 60.59 60.65 60.59 60.65 4.6K
12:25 60.62 60.69 60.59 60.68 9.1K
12:26 60.65 60.65 60.63 60.64 4.9K
12:27 60.63 60.63 60.60 60.61 8.7K
12:28 60.60 60.60 60.54 60.54 48.5K
12:29 60.54 60.56 60.54 60.56 1.5K
12:30 60.52 60.52 60.49 60.49 9.0K
12:31 60.51 60.51 60.45 60.50 3.5K
12:32 60.54 60.54 60.54 60.54 3.2K
12:33 60.58 60.58 60.52 60.52 3.2K
12:34 60.54 60.60 60.54 60.59 2.8K
12:35 60.56 60.63 60.56 60.63 1.6K
12:36 60.61 60.71 60.61 60.70 4.7K
12:37 60.72 60.72 60.72 60.72 2.9K
12:38 60.67 60.69 60.65 60.65 6.3K
12:39 60.64 60.64 60.61 60.61 1.5K
12:40 60.61 60.64 60.59 60.64 5.0K
12:41 60.62 60.63 60.62 60.63 1.4K
12:42 60.61 60.64 60.61 60.64 2.6K
12:43 60.59 60.63 60.59 60.62 1.7K
12:44 60.60 60.60 60.57 60.58 1.9K
12:45 60.62 60.62 60.61 60.61 1.2K
12:46 60.65 60.68 60.62 60.62 2.8K
12:47 60.64 60.64 60.62 60.62 3.0K
12:48 60.62 60.65 60.61 60.65 1.8K
12:49 60.65 60.65 60.64 60.64 3.6K
12:50 60.61 60.65 60.61 60.65 2.1K
12:51 60.63 60.69 60.63 60.69 4.9K
12:52 60.73 60.75 60.72 60.74 5.9K
12:53 60.71 60.76 60.70 60.76 5.1K
12:54 60.69 60.69 60.65 60.65 2.2K
12:55 60.67 60.68 60.64 60.64 1.5K
12:56 60.64 60.67 60.63 60.67 3.7K
12:57 60.66 60.69 60.66 60.69 0.9K
12:58 60.67 60.67 60.64 60.64 4.5K
12:59 60.66 60.66 60.64 60.65 2.3K
13:00 60.64 60.72 60.64 60.72 2.0K
13:01 60.69 60.70 60.69 60.69 3.6K
13:02 60.66 60.71 60.62 60.71 8.1K
13:03 60.71 60.79 60.69 60.79 35.2K
13:04 60.83 60.83 60.80 60.82 31.0K
13:05 60.76 60.77 60.76 60.77 4.2K
13:06 60.81 60.91 60.81 60.90 6.8K
13:07 60.89 60.94 60.89 60.94 9.6K
13:08 60.94 60.95 60.93 60.93 6.9K
13:09 60.94 60.94 60.93 60.93 24.5K
13:10 60.95 60.95 60.93 60.94 2.9K
13:11 60.95 60.95 60.93 60.94 4.6K
13:12 60.90 60.97 60.90 60.95 4.3K
13:13 60.94 60.98 60.94 60.97 11.0K
13:14 60.97 60.97 60.92 60.92 1.3K
13:15 60.92 60.93 60.92 60.93 0.8K
13:16 60.91 60.91 60.82 60.82 10.5K
13:17 60.81 60.81 60.79 60.79 1.8K
13:18 60.80 60.85 60.80 60.81 2.9K
13:19 60.79 60.83 60.79 60.83 3.5K
13:20 60.82 60.87 60.82 60.84 3.4K
13:21 60.85 60.85 60.84 60.85 2.1K
13:22 60.93 60.97 60.93 60.95 4.9K
13:23 60.94 61.00 60.94 61.00 9.6K
13:24 60.98 61.00 60.93 60.93 6.1K
13:25 60.88 60.88 60.80 60.81 15.7K
13:26 60.82 60.82 60.81 60.81 2.9K
13:27 60.80 60.85 60.80 60.85 2.1K
13:28 60.87 60.89 60.83 60.83 4.4K
13:29 60.83 60.85 60.82 60.83 2.3K
13:30 60.82 60.89 60.82 60.89 1.5K
13:31 60.87 60.87 60.85 60.85 8.4K
13:32 60.93 60.97 60.93 60.96 3.1K
13:33 60.89 60.99 60.89 60.99 5.2K
13:34 60.93 61.00 60.93 60.99 8.4K
13:35 61.01 61.02 60.97 60.97 8.8K
13:36 60.95 61.02 60.95 61.01 19.7K
13:37 61.00 61.03 60.96 60.98 11.7K
13:38 60.98 61.00 60.95 60.96 4.5K
13:39 60.94 60.94 60.94 60.94 1.5K
13:40 60.95 60.98 60.95 60.98 5.9K
13:41 61.07 61.07 61.05 61.05 5.8K
13:42 61.02 61.05 61.02 61.05 1.1K
13:43 61.03 61.04 61.01 61.04 2.9K
13:44 61.07 61.09 61.07 61.09 5.6K
13:45 61.09 61.12 61.09 61.09 6.7K
13:46 61.07 61.07 61.03 61.03 1.9K
13:47 61.02 61.06 61.02 61.06 3.9K
13:48 61.08 61.08 61.06 61.06 2.7K
13:49 61.04 61.07 61.04 61.07 10.4K
13:50 61.04 61.06 61.03 61.04 4.4K
13:51 61.04 61.06 61.03 61.06 2.8K
13:52 61.03 61.04 61.03 61.04 1.5K
13:53 61.02 61.04 61.02 61.04 18.5K
13:54 61.01 61.03 61.01 61.03 3.7K
13:55 61.07 61.07 61.07 61.07 1.4K
13:56 61.11 61.15 61.10 61.15 7.6K
13:57 61.14 61.17 61.14 61.17 11.3K
13:58 61.17 61.20 61.16 61.19 8.5K
13:59 61.19 61.21 61.18 61.20 31.3K
14:00 61.20 61.30 61.20 61.29 79.5K
14:01 61.23 61.29 61.21 61.29 13.4K
14:02 61.29 61.30 61.26 61.28 7.1K
14:03 61.27 61.32 61.26 61.32 18.0K
14:04 61.31 61.36 61.30 61.36 8.5K
14:05 61.35 61.35 61.30 61.32 45.2K
14:06 61.35 61.38 61.35 61.38 28.9K
14:07 61.39 61.39 61.33 61.39 68.9K
14:08 61.36 61.41 61.36 61.40 10.6K
14:09 61.41 61.41 61.38 61.40 9.8K
14:10 61.40 61.40 61.38 61.37 8.8K
14:11 61.40 61.43 61.38 61.40 5.3K
14:12 61.40 61.40 61.36 61.36 5.8K
14:13 61.40 61.40 61.38 61.38 3.9K
14:14 61.34 61.34 61.24 61.26 17.0K
14:15 61.25 61.29 61.25 61.26 4.6K
14:16 61.27 61.31 61.27 61.27 8.1K
14:17 61.27 61.29 61.27 61.29 4.2K
14:18 61.29 61.34 61.28 61.31 4.1K
14:19 61.31 61.41 61.31 61.41 5.5K
14:20 61.40 61.42 61.31 61.34 4.9K
14:21 61.32 61.38 61.32 61.38 2.7K
14:22 61.35 61.35 61.29 61.29 2.4K
14:23 61.33 61.38 61.31 61.37 5.8K
14:24 61.37 61.37 61.35 61.35 2.1K
14:25 61.35 61.35 61.29 61.31 12.4K
14:26 61.29 61.29 61.26 61.27 11.7K
14:27 61.31 61.31 61.17 61.17 14.5K
14:28 61.17 61.19 61.11 61.14 8.9K
14:29 61.18 61.19 61.16 61.17 4.4K
14:30 61.10 61.16 61.10 61.11 9.4K
14:31 61.13 61.17 61.13 61.13 8.1K
14:32 61.14 61.17 61.13 61.14 4.5K
14:33 61.17 61.21 61.17 61.20 2.7K
14:34 61.17 61.17 61.16 61.17 11.1K
14:35 61.15 61.22 61.15 61.20 7.5K
14:36 61.14 61.14 61.10 61.10 3.2K
14:37 61.07 61.08 61.00 61.01 12.4K
14:38 61.00 61.03 60.96 60.96 8.5K
14:39 60.95 60.99 60.89 60.94 102.1K
14:40 60.89 60.92 60.88 60.91 3.3K
14:41 60.93 60.93 60.91 60.91 2.8K
14:42 60.86 60.86 60.86 60.86 5.3K
14:43 60.87 60.90 60.87 60.88 5.3K
14:44 60.91 60.93 60.91 60.91 2.7K
14:45 60.90 60.91 60.86 60.86 11.1K
14:46 60.82 60.86 60.82 60.85 4.1K
14:47 60.90 60.95 60.90 60.93 2.2K
14:48 60.94 60.99 60.94 60.97 8.0K
14:49 60.94 61.03 60.94 61.03 21.5K
14:50 61.04 61.04 60.99 60.99 7.5K
14:51 60.99 60.99 60.98 60.98 1.4K
14:52 61.02 61.03 61.02 61.03 1.5K
14:53 61.04 61.08 61.04 61.08 2.8K
14:54 61.07 61.07 61.06 61.05 3.6K
14:55 61.07 61.07 61.02 61.02 5.6K
14:56 60.99 61.01 60.99 61.01 3.2K
14:57 61.01 61.01 60.98 61.00 3.1K
14:58 60.98 60.98 60.98 60.97 0.7K
14:59 60.98 61.00 60.98 61.00 3.0K
15:00 61.04 61.04 61.03 61.03 3.5K
15:01 61.00 61.00 60.95 60.97 5.6K
15:02 60.96 60.97 60.94 60.97 3.5K
15:03 61.00 61.02 60.98 60.98 4.9K
15:04 60.96 61.02 60.96 61.02 1.2K
15:05 60.98 61.02 60.98 61.01 3.0K
15:06 60.99 61.05 60.98 61.05 7.0K
15:07 61.05 61.08 61.05 61.08 1.9K
15:08 61.09 61.09 61.06 61.06 2.9K
15:09 61.09 61.09 61.07 61.07 4.0K
15:10 61.13 61.13 61.10 61.10 3.0K
15:11 61.12 61.13 61.11 61.13 2.1K
15:12 61.10 61.13 61.10 61.13 1.0K
15:13 61.12 61.14 61.12 61.14 1.5K
15:14 61.14 61.14 61.10 61.10 1.2K
15:15 61.10 61.19 61.10 61.19 17.4K
15:16 61.18 61.18 61.16 61.17 8.2K
15:17 61.15 61.15 61.13 61.13 4.1K
15:18 61.13 61.14 61.10 61.14 4.2K
15:19 61.16 61.16 61.13 61.16 2.5K
15:20 61.14 61.16 61.13 61.13 1.4K
15:21 61.12 61.17 61.12 61.16 5.2K
15:22 61.19 61.20 61.10 61.11 193.0K
15:23 61.09 61.10 61.04 61.04 10.4K
15:24 61.03 61.04 60.99 60.99 5.6K
15:25 60.98 60.98 60.92 60.93 13.8K
15:26 60.92 60.92 60.88 60.88 3.1K
15:27 60.91 60.98 60.89 60.94 19.6K
15:28 60.92 60.94 60.92 60.93 5.8K
15:29 60.92 60.92 60.90 60.90 3.2K
15:30 60.93 60.93 60.86 60.88 9.2K
15:31 60.88 60.89 60.84 60.84 8.8K
15:32 60.84 60.88 60.84 60.88 3.5K
15:33 60.86 60.89 60.85 60.89 9.9K
15:34 60.87 60.88 60.86 60.88 7.0K
15:35 60.85 60.85 60.80 60.80 11.1K
15:36 60.79 60.84 60.79 60.82 7.2K
15:37 60.82 60.87 60.82 60.85 22.5K
15:38 60.82 60.82 60.77 60.77 28.2K
15:39 60.79 60.79 60.78 60.78 9.1K
15:40 60.78 60.86 60.77 60.86 7.8K
15:41 60.86 60.88 60.86 60.88 10.3K
15:42 60.90 60.95 60.90 60.95 10.5K
15:43 60.97 60.97 60.93 60.93 5.8K
15:44 60.91 60.91 60.87 60.89 7.4K
15:45 60.88 60.98 60.88 60.98 5.4K
15:46 60.99 60.99 60.88 60.88 15.1K
15:47 60.91 60.91 60.86 60.89 6.9K
15:48 60.88 60.89 60.87 60.88 6.4K
15:49 60.87 60.91 60.87 60.89 7.0K
15:50 60.86 60.87 60.83 60.87 11.7K
15:51 60.86 60.92 60.85 60.91 34.0K
15:52 60.89 60.91 60.87 60.88 7.7K
15:53 60.87 60.88 60.86 60.87 12.8K
15:54 60.88 60.92 60.86 60.91 24.8K
15:55 60.89 60.91 60.87 60.87 18.7K
15:56 60.86 60.86 60.82 60.82 12.3K
15:57 60.83 60.86 60.83 60.85 12.5K
15:58 60.85 60.87 60.82 60.87 32.2K
15:59 60.86 60.95 60.86 60.88 319.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음