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 55.27 55.32 55.20 55.22 1,096.3K
09:31 55.21 55.47 55.19 55.42 84.9K
09:32 55.42 55.42 55.22 55.30 107.8K
09:33 55.37 55.51 55.35 55.38 52.6K
09:34 55.38 55.44 55.33 55.33 48.4K
09:35 55.32 55.42 55.31 55.32 73.3K
09:36 55.29 55.33 55.05 55.14 63.5K
09:37 55.22 55.31 55.17 55.18 52.5K
09:38 55.17 55.17 54.97 54.97 34.8K
09:39 55.03 55.16 55.01 55.14 24.2K
09:40 55.12 55.28 55.11 55.18 83.1K
09:41 55.17 55.30 55.17 55.26 25.5K
09:42 55.32 55.41 55.32 55.36 36.4K
09:43 55.37 55.41 55.22 55.28 43.4K
09:44 55.32 55.39 55.28 55.35 42.4K
09:45 55.32 55.32 55.12 55.18 79.3K
09:46 55.20 55.30 55.14 55.14 57.9K
09:47 55.07 55.26 55.07 55.16 50.7K
09:48 55.20 55.35 55.19 55.30 24.8K
09:49 55.32 55.35 55.26 55.32 27.7K
09:50 55.26 55.38 55.25 55.38 61.3K
09:51 55.37 55.58 55.37 55.49 50.7K
09:52 55.47 55.50 55.29 55.40 42.6K
09:53 55.36 55.44 55.33 55.44 29.6K
09:54 55.42 55.42 55.36 55.39 31.0K
09:55 55.37 55.37 55.14 55.20 24.7K
09:56 55.26 55.33 55.24 55.32 13.1K
09:57 55.33 55.36 55.24 55.24 16.3K
09:58 55.23 55.28 55.21 55.27 23.2K
09:59 55.31 55.37 55.27 55.37 17.5K
10:00 55.30 55.31 55.15 55.19 30.0K
10:01 55.14 55.17 55.05 55.05 42.2K
10:02 55.01 55.11 55.00 55.09 38.3K
10:03 55.05 55.06 54.96 55.01 23.2K
10:04 55.01 55.13 54.98 55.13 23.7K
10:05 55.11 55.15 55.05 55.06 16.7K
10:06 55.07 55.07 55.01 55.04 9.8K
10:07 55.07 55.07 54.92 54.94 29.0K
10:08 54.91 54.98 54.91 54.94 18.3K
10:09 54.92 54.98 54.89 54.98 29.2K
10:10 54.96 54.96 54.81 54.84 58.8K
10:11 54.87 54.87 54.61 54.64 48.4K
10:12 54.64 54.66 54.45 54.46 33.6K
10:13 54.50 54.58 54.50 54.54 17.1K
10:14 54.55 54.55 54.43 54.50 17.2K
10:15 54.52 54.54 54.31 54.31 51.4K
10:16 54.28 54.29 54.09 54.09 78.3K
10:17 54.07 54.15 53.99 54.00 30.5K
10:18 54.03 54.07 53.64 53.64 86.7K
10:19 53.63 53.75 53.48 53.70 192.6K
10:20 53.79 53.87 53.72 53.80 77.3K
10:21 53.77 53.77 53.61 53.71 52.0K
10:22 53.76 53.80 53.47 53.53 46.5K
10:23 53.68 53.69 53.46 53.47 84.4K
10:24 53.45 53.52 53.36 53.41 97.6K
10:25 53.50 53.54 53.46 53.51 54.8K
10:26 53.49 53.49 53.25 53.30 48.0K
10:27 53.41 53.50 53.38 53.50 33.4K
10:28 53.46 53.47 53.26 53.26 53.9K
10:29 53.24 53.33 53.18 53.29 36.9K
10:30 53.23 53.39 53.14 53.36 30.0K
10:31 53.38 53.38 53.21 53.23 20.1K
10:32 53.20 53.31 53.11 53.11 37.7K
10:33 53.07 53.24 53.07 53.20 32.8K
10:34 53.19 53.22 53.17 53.19 27.0K
10:35 53.25 53.25 52.91 52.93 114.2K
10:36 52.95 53.04 52.93 52.93 37.5K
10:37 52.87 53.05 52.87 53.05 25.8K
10:38 53.16 53.17 53.05 53.14 53.6K
10:39 53.12 53.12 52.98 53.02 11.4K
10:40 53.04 53.10 52.97 53.10 19.3K
10:41 53.10 53.18 53.04 53.05 47.3K
10:42 53.07 53.10 53.04 53.07 18.6K
10:43 53.09 53.25 53.07 53.17 31.1K
10:44 53.17 53.21 53.14 53.21 13.5K
10:45 53.11 53.11 53.03 53.03 10.0K
10:46 53.09 53.09 52.90 53.01 20.8K
10:47 53.01 53.02 52.88 52.99 22.4K
10:48 52.95 52.95 52.85 52.85 9.7K
10:49 52.93 53.04 52.92 53.00 9.6K
10:50 52.97 52.97 52.79 52.79 13.3K
10:51 52.79 52.89 52.79 52.89 23.1K
10:52 52.94 52.97 52.92 52.92 12.1K
10:53 52.93 53.09 52.93 53.06 36.9K
10:54 53.04 53.14 53.04 53.11 11.0K
10:55 53.11 53.11 53.03 53.04 20.1K
10:56 53.03 53.08 52.98 52.98 9.7K
10:57 53.06 53.06 52.97 52.97 8.1K
10:58 52.95 52.97 52.81 52.81 33.2K
10:59 52.82 52.84 52.79 52.81 14.8K
11:00 52.82 52.87 52.75 52.83 26.4K
11:01 52.79 52.79 52.60 52.64 16.2K
11:02 52.63 52.72 52.61 52.61 14.9K
11:03 52.54 52.69 52.54 52.68 72.9K
11:04 52.68 52.75 52.61 52.74 15.0K
11:05 52.69 52.84 52.69 52.84 12.2K
11:06 52.82 52.89 52.77 52.86 6.7K
11:07 52.88 52.95 52.80 52.81 15.7K
11:08 52.80 52.94 52.80 52.93 4.1K
11:09 52.93 52.98 52.91 52.96 15.8K
11:10 52.89 52.89 52.70 52.76 17.3K
11:11 52.75 52.85 52.72 52.85 9.4K
11:12 52.82 52.85 52.80 52.80 5.6K
11:13 52.86 52.96 52.86 52.96 14.5K
11:14 52.94 53.00 52.91 52.92 20.7K
11:15 52.93 53.00 52.92 53.00 36.5K
11:16 53.02 53.02 52.95 52.95 20.8K
11:17 52.98 52.99 52.95 52.97 5.3K
11:18 52.97 53.01 52.95 52.95 5.1K
11:19 52.96 53.06 52.94 53.01 14.1K
11:20 53.02 53.06 53.02 53.06 5.1K
11:21 53.04 53.07 53.03 53.07 11.6K
11:22 53.13 53.15 53.10 53.14 19.2K
11:23 53.14 53.18 53.14 53.18 10.8K
11:24 53.19 53.24 53.19 53.22 59.4K
11:25 53.20 53.20 53.11 53.13 38.4K
11:26 53.11 53.11 53.08 53.11 7.6K
11:27 53.13 53.14 53.05 53.10 6.3K
11:28 53.15 53.17 53.15 53.17 8.9K
11:29 53.18 53.18 53.13 53.14 6.9K
11:30 53.19 53.19 53.07 53.07 9.5K
11:31 53.04 53.04 53.01 53.03 5.6K
11:32 53.04 53.06 52.94 53.00 31.6K
11:33 53.01 53.03 52.99 53.02 38.0K
11:34 52.99 52.99 52.93 52.94 6.4K
11:35 52.96 53.13 52.96 53.13 16.5K
11:36 53.12 53.15 53.12 53.15 8.8K
11:37 53.17 53.22 53.16 53.18 9.2K
11:38 53.18 53.22 53.17 53.19 14.9K
11:39 53.19 53.20 53.17 53.17 7.5K
11:40 53.19 53.23 53.15 53.23 4.8K
11:41 53.22 53.22 53.19 53.21 5.2K
11:42 53.21 53.30 53.21 53.30 26.4K
11:43 53.29 53.32 53.29 53.31 14.3K
11:44 53.30 53.31 53.30 53.30 8.6K
11:45 53.26 53.26 53.18 53.20 18.4K
11:46 53.17 53.18 53.13 53.13 7.1K
11:47 53.10 53.16 53.06 53.12 8.0K
11:48 53.10 53.12 53.07 53.12 9.4K
11:49 53.19 53.22 53.18 53.21 5.7K
11:50 53.19 53.19 53.07 53.07 9.4K
11:51 53.10 53.12 53.09 53.12 3.9K
11:52 53.17 53.17 53.14 53.14 4.4K
11:53 53.13 53.15 53.13 53.15 3.0K
11:54 53.16 53.16 53.13 53.13 5.0K
11:55 53.11 53.15 53.11 53.12 10.4K
11:56 53.14 53.17 53.11 53.14 10.3K
11:57 53.15 53.15 53.00 53.01 26.6K
11:58 53.01 53.01 52.98 52.98 9.1K
11:59 52.99 53.02 52.98 53.01 6.2K
12:00 53.00 53.00 52.93 52.93 14.1K
12:01 52.96 52.96 52.89 52.90 7.6K
12:02 52.91 52.93 52.88 52.89 42.4K
12:03 52.90 52.92 52.84 52.84 42.7K
12:04 52.85 52.92 52.85 52.91 4.1K
12:05 52.90 52.91 52.88 52.91 5.6K
12:06 52.94 52.95 52.86 52.86 4.3K
12:07 52.87 52.87 52.82 52.82 10.2K
12:08 52.82 52.95 52.82 52.93 6.0K
12:09 52.92 52.99 52.92 52.97 12.5K
12:10 53.00 53.05 53.00 53.05 9.2K
12:11 53.03 53.03 53.00 53.00 9.6K
12:12 53.04 53.08 53.04 53.07 2.0K
12:13 53.05 53.11 53.05 53.11 13.0K
12:14 53.08 53.08 53.07 53.07 7.2K
12:15 53.08 53.08 53.04 53.06 40.3K
12:16 53.04 53.05 53.00 53.00 5.8K
12:17 53.00 53.00 52.95 52.96 3.4K
12:18 52.93 52.95 52.91 52.92 11.5K
12:19 52.96 53.02 52.96 53.02 4.2K
12:20 53.01 53.07 53.01 53.03 4.2K
12:21 53.02 53.06 52.93 52.93 5.1K
12:22 52.90 52.90 52.84 52.84 12.5K
12:23 52.87 52.94 52.86 52.94 9.6K
12:24 52.93 53.00 52.93 53.00 7.0K
12:25 53.02 53.02 53.00 53.00 3.0K
12:26 53.05 53.07 53.03 53.07 7.1K
12:27 53.06 53.06 53.04 53.05 2.6K
12:28 53.05 53.05 53.00 53.00 2.0K
12:29 53.01 53.01 53.01 53.01 1.1K
12:30 52.99 53.03 52.95 53.03 13.8K
12:31 53.06 53.10 53.02 53.10 8.4K
12:32 53.11 53.11 53.11 53.11 1.8K
12:33 53.07 53.08 53.04 53.08 6.6K
12:34 53.03 53.04 52.98 53.01 3.2K
12:35 53.04 53.04 53.04 53.04 0.3K
12:36 52.99 53.04 52.99 53.04 1.5K
12:37 53.01 53.04 53.00 53.04 2.9K
12:38 53.10 53.12 53.08 53.12 2.4K
12:39 53.11 53.12 53.08 53.12 5.4K
12:40 53.09 53.11 53.06 53.11 19.4K
12:41 53.10 53.16 53.09 53.16 13.1K
12:42 53.14 53.16 53.13 53.15 6.7K
12:43 53.12 53.12 53.12 53.12 2.0K
12:44 53.14 53.14 53.14 53.14 1.6K
12:45 53.13 53.14 53.12 53.14 2.5K
12:46 53.15 53.22 53.15 53.21 17.6K
12:47 53.19 53.19 53.08 53.09 3.1K
12:48 53.13 53.16 53.12 53.13 5.8K
12:49 53.12 53.13 53.11 53.12 4.7K
12:50 53.07 53.07 53.04 53.06 5.2K
12:51 53.07 53.10 53.07 53.07 1.4K
12:52 53.09 53.09 53.06 53.07 4.1K
12:53 53.05 53.08 53.00 53.01 5.9K
12:54 53.02 53.06 53.02 53.03 2.2K
12:55 53.00 53.01 52.97 52.97 4.8K
12:56 53.00 53.06 53.00 53.06 8.4K
12:57 53.04 53.08 53.04 53.08 2.3K
12:58 53.09 53.12 53.09 53.09 3.4K
12:59 53.10 53.10 53.09 53.10 3.7K
13:00 53.08 53.09 53.06 53.06 5.2K
13:01 53.07 53.07 52.99 53.01 2.5K
13:02 52.99 52.99 52.93 52.93 3.7K
13:03 52.91 52.93 52.88 52.90 11.9K
13:04 52.90 52.91 52.85 52.86 5.3K
13:05 52.88 52.88 52.83 52.84 6.7K
13:06 52.83 52.85 52.81 52.85 9.1K
13:07 52.87 52.87 52.80 52.80 12.2K
13:08 52.82 52.87 52.82 52.86 5.5K
13:09 52.88 52.91 52.88 52.91 2.5K
13:10 52.89 52.89 52.86 52.86 3.9K
13:11 52.87 52.92 52.87 52.92 2.0K
13:12 52.92 52.96 52.92 52.96 1.8K
13:13 52.96 52.96 52.94 52.94 6.4K
13:14 52.94 52.98 52.94 52.98 3.9K
13:15 52.99 53.02 52.99 53.02 1.8K
13:16 53.00 53.06 52.99 53.06 17.4K
13:17 53.07 53.07 53.02 53.07 15.6K
13:18 53.09 53.10 53.03 53.03 9.0K
13:19 53.04 53.04 52.98 53.00 3.3K
13:20 53.02 53.02 52.99 53.01 0.6K
13:21 52.96 53.06 52.96 53.06 6.6K
13:22 53.04 53.07 53.04 53.07 6.3K
13:23 53.07 53.09 53.07 53.08 4.4K
13:24 53.07 53.09 53.06 53.08 7.2K
13:25 53.10 53.10 53.07 53.08 1.9K
13:26 53.02 53.02 53.00 53.00 0.8K
13:27 52.99 52.99 52.99 52.99 1.4K
13:28 53.00 53.00 52.94 52.94 2.9K
13:29 52.94 52.95 52.92 52.95 7.0K
13:30 52.91 52.94 52.91 52.92 8.3K
13:31 52.91 52.92 52.87 52.87 7.5K
13:32 52.88 52.88 52.83 52.83 1.9K
13:33 52.83 52.91 52.83 52.88 9.1K
13:34 52.88 52.91 52.87 52.90 4.8K
13:35 52.93 52.93 52.92 52.92 2.8K
13:36 52.84 52.86 52.79 52.80 17.4K
13:37 52.77 52.78 52.62 52.66 36.6K
13:38 52.67 52.72 52.65 52.72 29.1K
13:39 52.71 52.74 52.70 52.70 6.8K
13:40 52.72 52.72 52.70 52.70 66.5K
13:41 52.72 52.72 52.69 52.70 5.0K
13:42 52.63 52.63 52.58 52.58 14.6K
13:43 52.52 52.56 52.50 52.54 27.5K
13:44 52.56 52.66 52.56 52.65 12.0K
13:45 52.62 52.72 52.60 52.71 9.1K
13:46 52.70 52.72 52.66 52.66 8.3K
13:47 52.66 52.68 52.64 52.68 11.7K
13:48 52.66 52.66 52.62 52.62 8.3K
13:49 52.63 52.67 52.63 52.67 4.0K
13:50 52.66 52.73 52.65 52.73 4.9K
13:51 52.75 52.76 52.70 52.76 4.7K
13:52 52.77 52.86 52.77 52.79 8.5K
13:53 52.81 52.90 52.81 52.90 13.4K
13:54 52.87 52.90 52.86 52.89 27.6K
13:55 52.87 52.88 52.82 52.82 14.5K
13:56 52.84 52.85 52.81 52.82 3.3K
13:57 52.79 52.84 52.79 52.82 4.8K
13:58 52.89 52.91 52.88 52.91 7.8K
13:59 52.92 52.92 52.91 52.91 1.7K
14:00 52.92 52.97 52.92 52.95 15.7K
14:01 52.95 52.96 52.92 52.93 2.4K
14:02 52.89 52.91 52.89 52.89 2.0K
14:03 52.92 52.92 52.89 52.91 8.1K
14:04 52.91 52.91 52.89 52.90 7.9K
14:05 52.88 52.93 52.88 52.91 2.7K
14:06 52.94 53.05 52.94 53.05 7.7K
14:07 53.09 53.13 53.08 53.10 12.5K
14:08 53.07 53.14 53.07 53.13 12.5K
14:09 53.10 53.10 53.08 53.09 2.4K
14:10 53.10 53.11 53.09 53.11 3.3K
14:11 53.08 53.10 53.07 53.10 2.8K
14:12 53.10 53.13 53.05 53.05 5.3K
14:13 53.06 53.07 53.03 53.03 2.7K
14:14 53.04 53.06 53.03 53.06 5.1K
14:15 53.07 53.09 53.07 53.09 4.2K
14:16 53.10 53.12 53.10 53.12 1.8K
14:17 53.12 53.12 53.08 53.09 5.4K
14:18 53.10 53.15 53.10 53.13 4.2K
14:19 53.13 53.19 53.13 53.18 6.6K
14:20 53.19 53.22 53.19 53.20 10.1K
14:21 53.20 53.22 53.20 53.22 5.5K
14:22 53.24 53.27 53.23 53.26 19.1K
14:23 53.25 53.25 53.23 53.23 4.7K
14:24 53.23 53.23 53.19 53.19 5.5K
14:25 53.19 53.19 53.17 53.17 7.2K
14:26 53.16 53.16 53.14 53.14 3.1K
14:27 53.17 53.24 53.17 53.24 24.6K
14:28 53.25 53.29 53.25 53.28 4.3K
14:29 53.28 53.36 53.27 53.36 33.4K
14:30 53.37 53.37 53.34 53.36 4.1K
14:31 53.37 53.45 53.37 53.45 5.0K
14:32 53.44 53.47 53.44 53.47 9.4K
14:33 53.47 53.48 53.45 53.47 7.2K
14:34 53.46 53.46 53.41 53.41 4.4K
14:35 53.42 53.47 53.42 53.46 2.6K
14:36 53.45 53.48 53.45 53.45 8.4K
14:37 53.46 53.53 53.46 53.53 14.0K
14:38 53.54 53.55 53.51 53.51 8.4K
14:39 53.51 53.57 53.50 53.50 10.2K
14:40 53.49 53.52 53.48 53.48 6.5K
14:41 53.45 53.51 53.45 53.51 5.0K
14:42 53.49 53.49 53.44 53.44 4.3K
14:43 53.45 53.49 53.44 53.49 6.4K
14:44 53.52 53.56 53.52 53.55 9.3K
14:45 53.55 53.56 53.54 53.54 6.2K
14:46 53.54 53.55 53.52 53.53 5.2K
14:47 53.53 53.53 53.53 53.52 1.8K
14:48 53.53 53.54 53.51 53.52 11.1K
14:49 53.53 53.54 53.51 53.52 4.8K
14:50 53.55 53.60 53.55 53.60 3.8K
14:51 53.59 53.59 53.56 53.56 2.9K
14:52 53.56 53.56 53.46 53.46 16.4K
14:53 53.49 53.50 53.48 53.50 2.7K
14:54 53.50 53.52 53.47 53.47 8.6K
14:55 53.47 53.47 53.40 53.40 4.5K
14:56 53.41 53.45 53.41 53.44 12.5K
14:57 53.44 53.50 53.44 53.50 6.0K
14:58 53.53 53.53 53.51 53.51 7.2K
14:59 53.52 53.52 53.51 53.51 2.3K
15:00 53.51 53.51 53.51 53.51 1.5K
15:01 53.54 53.54 53.47 53.51 32.8K
15:02 53.50 53.50 53.47 53.48 10.7K
15:03 53.51 53.51 53.45 53.46 6.1K
15:04 53.44 53.47 53.43 53.47 9.2K
15:05 53.49 53.58 53.49 53.58 11.2K
15:06 53.58 53.62 53.58 53.61 19.7K
15:07 53.55 53.56 53.55 53.55 4.3K
15:08 53.53 53.55 53.53 53.54 6.5K
15:09 53.54 53.58 53.54 53.58 4.4K
15:10 53.58 53.58 53.54 53.56 5.9K
15:11 53.53 53.60 53.53 53.60 10.7K
15:12 53.58 53.58 53.52 53.52 6.6K
15:13 53.53 53.54 53.53 53.54 14.1K
15:14 53.53 53.55 53.53 53.55 3.4K
15:15 53.52 53.52 53.48 53.48 21.0K
15:16 53.48 53.57 53.48 53.57 5.4K
15:17 53.61 53.62 53.56 53.62 133.8K
15:18 53.61 53.64 53.60 53.64 6.3K
15:19 53.64 53.65 53.62 53.62 9.8K
15:20 53.61 53.64 53.61 53.63 3.8K
15:21 53.64 53.66 53.64 53.66 10.5K
15:22 53.66 53.71 53.65 53.69 16.0K
15:23 53.65 53.68 53.64 53.65 9.7K
15:24 53.65 53.67 53.65 53.65 12.8K
15:25 53.65 53.66 53.64 53.66 1.2K
15:26 53.65 53.68 53.65 53.68 3.8K
15:27 53.68 53.70 53.68 53.70 2.2K
15:28 53.71 53.72 53.68 53.68 7.6K
15:29 53.68 53.70 53.65 53.65 2.5K
15:30 53.65 53.65 53.62 53.63 6.0K
15:31 53.62 53.63 53.58 53.59 17.3K
15:32 53.59 53.59 53.49 53.53 11.3K
15:33 53.53 53.53 53.46 53.46 6.6K
15:34 53.49 53.58 53.49 53.58 19.7K
15:35 53.58 53.61 53.58 53.61 5.4K
15:36 53.62 53.65 53.62 53.65 3.0K
15:37 53.69 53.69 53.66 53.65 7.0K
15:38 53.65 53.65 53.62 53.64 4.5K
15:39 53.65 53.68 53.65 53.66 8.5K
15:40 53.66 53.71 53.66 53.71 6.3K
15:41 53.70 53.73 53.70 53.72 12.3K
15:42 53.73 53.73 53.70 53.72 14.4K
15:43 53.69 53.71 53.63 53.64 14.3K
15:44 53.64 53.67 53.62 53.67 20.1K
15:45 53.67 53.69 53.67 53.69 23.3K
15:46 53.70 53.72 53.67 53.70 10.8K
15:47 53.72 53.73 53.69 53.70 15.7K
15:48 53.74 53.75 53.74 53.75 5.9K
15:49 53.74 53.75 53.72 53.73 8.7K
15:50 53.76 53.78 53.68 53.78 30.2K
15:51 53.76 53.76 53.76 53.75 5.5K
15:52 53.72 53.72 53.68 53.71 18.4K
15:53 53.71 53.74 53.69 53.74 9.1K
15:54 53.72 53.78 53.72 53.77 24.6K
15:55 53.78 53.79 53.76 53.77 20.6K
15:56 53.77 53.79 53.75 53.77 25.1K
15:57 53.75 53.77 53.71 53.75 25.8K
15:58 53.75 53.84 53.75 53.84 26.4K
15:59 53.83 53.94 53.80 53.88 97.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음