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 54.77 54.77 54.71 54.71 1,024.1K
09:31 54.68 54.68 54.60 54.66 36.6K
09:32 54.68 54.75 54.68 54.74 82.9K
09:33 54.73 54.73 54.66 54.66 33.2K
09:34 54.65 54.66 54.61 54.61 23.2K
09:35 54.60 54.64 54.56 54.61 36.3K
09:36 54.60 54.62 54.57 54.57 20.0K
09:37 54.60 54.64 54.55 54.63 25.6K
09:38 54.65 54.65 54.46 54.46 49.4K
09:39 54.46 54.46 54.34 54.36 59.1K
09:40 54.38 54.38 54.33 54.37 42.9K
09:41 54.35 54.36 54.29 54.29 35.6K
09:42 54.34 54.40 54.33 54.40 18.1K
09:43 54.38 54.45 54.38 54.41 19.4K
09:44 54.40 54.42 54.39 54.41 28.2K
09:45 54.41 54.42 54.35 54.35 22.5K
09:46 54.36 54.36 54.30 54.30 30.3K
09:47 54.33 54.34 54.23 54.28 31.4K
09:48 54.29 54.34 54.25 54.34 20.5K
09:49 54.33 54.36 54.27 54.30 28.3K
09:50 54.33 54.44 54.33 54.44 32.4K
09:51 54.46 54.53 54.45 54.51 22.6K
09:52 54.50 54.59 54.50 54.59 35.3K
09:53 54.58 54.64 54.57 54.63 21.0K
09:54 54.65 54.74 54.65 54.69 33.9K
09:55 54.69 54.76 54.67 54.67 28.9K
09:56 54.69 54.78 54.69 54.78 28.1K
09:57 54.80 54.85 54.79 54.85 24.5K
09:58 54.85 54.97 54.85 54.97 26.7K
09:59 54.95 55.04 54.95 55.02 32.6K
10:00 54.98 55.03 54.95 54.96 48.3K
10:01 54.95 54.99 54.94 54.95 22.9K
10:02 54.95 55.10 54.93 55.09 31.3K
10:03 55.07 55.07 54.98 55.05 30.5K
10:04 55.07 55.12 55.07 55.09 26.9K
10:05 55.08 55.12 55.07 55.07 20.7K
10:06 55.03 55.12 55.01 55.12 15.5K
10:07 55.13 55.13 55.03 55.02 9.0K
10:08 55.03 55.03 54.95 54.96 16.7K
10:09 54.96 55.10 54.96 55.10 34.2K
10:10 55.09 55.10 55.05 55.07 14.3K
10:11 55.07 55.07 54.99 55.05 12.9K
10:12 55.04 55.08 55.00 55.08 32.9K
10:13 55.06 55.06 54.94 54.94 16.3K
10:14 54.96 54.99 54.95 54.99 7.2K
10:15 54.99 55.03 54.97 55.03 6.9K
10:16 55.10 55.12 55.09 55.10 12.5K
10:17 55.07 55.09 55.06 55.09 10.5K
10:18 55.11 55.14 55.09 55.11 15.4K
10:19 55.08 55.08 54.98 54.99 16.0K
10:20 55.02 55.08 55.02 55.08 14.2K
10:21 55.08 55.13 55.07 55.12 14.9K
10:22 55.10 55.10 55.02 55.03 20.2K
10:23 55.00 55.07 55.00 55.07 36.9K
10:24 55.10 55.11 55.05 55.07 9.8K
10:25 55.06 55.06 54.98 55.00 9.1K
10:26 54.97 55.03 54.97 55.01 47.5K
10:27 54.98 55.05 54.98 55.04 5.9K
10:28 55.04 55.09 55.04 55.06 17.4K
10:29 55.04 55.27 55.04 55.24 57.7K
10:30 55.22 55.29 55.17 55.28 13.7K
10:31 55.29 55.29 55.14 55.14 16.6K
10:32 55.13 55.14 54.99 54.99 233.8K
10:33 55.04 55.07 55.02 55.03 62.7K
10:34 55.04 55.04 54.98 54.98 6.8K
10:35 54.95 54.99 54.95 54.97 10.0K
10:36 54.95 54.95 54.82 54.85 19.6K
10:37 54.84 54.85 54.78 54.78 11.4K
10:38 54.77 54.78 54.73 54.74 17.7K
10:39 54.72 54.74 54.72 54.74 4.3K
10:40 54.75 54.86 54.74 54.86 8.5K
10:41 54.87 54.87 54.81 54.86 19.2K
10:42 54.83 54.83 54.79 54.80 11.4K
10:43 54.80 54.83 54.79 54.79 13.8K
10:44 54.75 54.82 54.75 54.82 4.0K
10:45 54.83 54.83 54.79 54.79 5.3K
10:46 54.80 54.80 54.76 54.76 4.2K
10:47 54.76 54.76 54.73 54.73 9.4K
10:48 54.69 54.73 54.68 54.72 14.7K
10:49 54.68 54.68 54.66 54.68 14.7K
10:50 54.68 54.70 54.67 54.69 5.3K
10:51 54.67 54.71 54.66 54.71 17.6K
10:52 54.72 54.75 54.72 54.75 3.1K
10:53 54.72 54.72 54.69 54.70 9.1K
10:54 54.72 54.72 54.67 54.68 9.2K
10:55 54.66 54.68 54.59 54.67 25.8K
10:56 54.67 54.68 54.64 54.67 15.0K
10:57 54.69 54.75 54.69 54.75 5.3K
10:58 54.71 54.78 54.71 54.78 5.0K
10:59 54.77 54.79 54.74 54.74 5.6K
11:00 54.74 54.80 54.74 54.80 6.4K
11:01 54.77 54.87 54.77 54.86 10.9K
11:02 54.87 54.87 54.79 54.79 3.8K
11:03 54.81 54.81 54.76 54.79 3.4K
11:04 54.76 54.80 54.76 54.80 7.3K
11:05 54.80 54.80 54.69 54.69 11.7K
11:06 54.64 54.64 54.62 54.62 7.3K
11:07 54.65 54.69 54.65 54.68 13.8K
11:08 54.70 54.73 54.69 54.73 19.4K
11:09 54.74 54.83 54.74 54.82 14.0K
11:10 54.79 54.81 54.79 54.81 4.5K
11:11 54.81 54.81 54.73 54.73 3.9K
11:12 54.72 54.73 54.70 54.70 10.3K
11:13 54.70 54.74 54.70 54.74 2.7K
11:14 54.72 54.72 54.66 54.68 10.3K
11:15 54.66 54.68 54.66 54.68 6.1K
11:16 54.69 54.69 54.60 54.60 5.9K
11:17 54.63 54.67 54.63 54.67 5.1K
11:18 54.65 54.65 54.59 54.60 6.4K
11:19 54.56 54.57 54.50 54.54 19.5K
11:20 54.57 54.60 54.54 54.57 7.2K
11:21 54.56 54.56 54.49 54.54 35.6K
11:22 54.52 54.52 54.48 54.48 15.7K
11:23 54.47 54.50 54.47 54.47 9.1K
11:24 54.47 54.47 54.43 54.47 11.3K
11:25 54.48 54.53 54.48 54.53 10.2K
11:26 54.55 54.55 54.51 54.54 6.4K
11:27 54.54 54.54 54.41 54.42 12.1K
11:28 54.46 54.46 54.44 54.44 0.9K
11:29 54.46 54.48 54.46 54.48 5.1K
11:30 54.49 54.53 54.48 54.51 244.3K
11:31 54.51 54.54 54.50 54.50 90.4K
11:32 54.48 54.50 54.45 54.45 14.1K
11:33 54.43 54.44 54.39 54.39 19.2K
11:34 54.41 54.44 54.37 54.38 23.2K
11:35 54.35 54.43 54.35 54.43 7.5K
11:36 54.40 54.42 54.38 54.40 12.2K
11:37 54.40 54.42 54.38 54.42 10.6K
11:38 54.42 54.48 54.42 54.45 69.7K
11:39 54.47 54.50 54.46 54.50 4.2K
11:40 54.50 54.50 54.49 54.50 8.3K
11:41 54.50 54.51 54.47 54.48 6.3K
11:42 54.46 54.46 54.40 54.40 4.3K
11:43 54.41 54.44 54.40 54.43 5.3K
11:44 54.45 54.50 54.45 54.50 8.2K
11:45 54.50 54.54 54.50 54.51 65.1K
11:46 54.51 54.51 54.40 54.40 14.7K
11:47 54.40 54.47 54.40 54.47 5.1K
11:48 54.48 54.61 54.46 54.59 19.1K
11:49 54.57 54.62 54.57 54.60 10.4K
11:50 54.64 54.71 54.63 54.63 14.3K
11:51 54.63 54.63 54.53 54.53 45.5K
11:52 54.56 54.56 54.54 54.54 16.5K
11:53 54.55 54.58 54.55 54.56 35.7K
11:54 54.57 54.63 54.57 54.63 12.4K
11:55 54.65 54.65 54.63 54.62 3.9K
11:56 54.60 54.61 54.60 54.61 5.5K
11:57 54.67 54.68 54.66 54.66 3.2K
11:58 54.67 54.72 54.66 54.66 6.5K
11:59 54.64 54.65 54.64 54.65 2.7K
12:00 54.64 54.64 54.58 54.61 8.7K
12:01 54.62 54.62 54.61 54.61 4.6K
12:02 54.59 54.60 54.53 54.58 3.9K
12:03 54.58 54.67 54.58 54.65 6.2K
12:04 54.70 54.70 54.69 54.70 8.6K
12:05 54.68 54.68 54.64 54.64 3.9K
12:06 54.62 54.63 54.57 54.57 4.7K
12:07 54.58 54.58 54.55 54.55 3.5K
12:08 54.54 54.54 54.52 54.54 4.5K
12:09 54.58 54.61 54.57 54.60 8.5K
12:10 54.59 54.60 54.56 54.57 3.7K
12:11 54.60 54.60 54.58 54.59 2.7K
12:12 54.58 54.60 54.55 54.60 7.5K
12:13 54.63 54.65 54.63 54.63 6.3K
12:14 54.66 54.66 54.66 54.66 4.1K
12:15 54.60 54.61 54.59 54.59 3.2K
12:16 54.60 54.60 54.55 54.55 4.3K
12:17 54.52 54.52 54.48 54.49 7.0K
12:18 54.55 54.62 54.55 54.59 6.6K
12:19 54.58 54.61 54.55 54.55 2.4K
12:20 54.61 54.61 54.60 54.60 0.9K
12:21 54.66 54.69 54.66 54.69 4.4K
12:22 54.62 54.63 54.56 54.56 5.6K
12:23 54.53 54.54 54.49 54.50 4.8K
12:24 54.51 54.59 54.51 54.57 2.7K
12:25 54.58 54.64 54.58 54.63 5.9K
12:26 54.69 54.69 54.69 54.69 1.5K
12:27 54.68 54.68 54.65 54.68 8.4K
12:28 54.68 54.69 54.65 54.65 3.5K
12:29 54.65 54.65 54.56 54.56 37.1K
12:30 54.59 54.59 54.52 54.52 3.2K
12:31 54.50 54.59 54.50 54.59 1.7K
12:32 54.61 54.61 54.60 54.60 1.9K
12:33 54.60 54.60 54.53 54.55 16.6K
12:34 54.55 54.55 54.49 54.50 88.6K
12:35 54.50 54.55 54.50 54.51 6.3K
12:36 54.55 54.55 54.51 54.53 5.6K
12:37 54.56 54.58 54.56 54.58 2.6K
12:38 54.59 54.63 54.59 54.60 4.5K
12:39 54.55 54.65 54.55 54.65 8.4K
12:40 54.63 54.64 54.62 54.62 2.7K
12:41 54.62 54.66 54.62 54.66 7.5K
12:42 54.64 54.67 54.62 54.67 1.9K
12:43 54.65 54.67 54.65 54.67 7.2K
12:44 54.65 54.65 54.60 54.63 6.0K
12:45 54.62 54.63 54.59 54.59 6.9K
12:46 54.59 54.66 54.58 54.66 8.5K
12:48 54.56 54.57 54.56 54.57 3.5K
12:49 54.57 54.59 54.54 54.54 4.7K
12:50 54.56 54.57 54.56 54.56 2.2K
12:51 54.52 54.53 54.50 54.51 7.1K
12:52 54.50 54.50 54.47 54.47 4.7K
12:53 54.46 54.46 54.43 54.43 6.7K
12:54 54.46 54.48 54.43 54.45 12.0K
12:55 54.44 54.48 54.44 54.44 7.3K
12:56 54.44 54.44 54.40 54.42 7.7K
12:57 54.43 54.44 54.41 54.41 3.8K
12:58 54.42 54.43 54.42 54.43 16.0K
12:59 54.43 54.43 54.43 54.43 8.0K
13:00 54.47 54.47 54.43 54.45 8.5K
13:01 54.47 54.47 54.43 54.43 2.8K
13:02 54.42 54.44 54.31 54.31 26.5K
13:03 54.31 54.37 54.27 54.31 15.1K
13:04 54.32 54.32 54.28 54.30 7.4K
13:05 54.31 54.31 54.28 54.29 8.2K
13:06 54.30 54.30 54.22 54.28 32.5K
13:07 54.31 54.34 54.31 54.32 8.7K
13:08 54.28 54.28 54.23 54.23 4.0K
13:09 54.25 54.25 54.20 54.20 14.2K
13:10 54.22 54.22 54.10 54.10 30.5K
13:11 54.08 54.10 54.06 54.07 23.0K
13:12 54.09 54.12 54.07 54.09 6.3K
13:13 54.08 54.14 54.08 54.11 11.0K
13:14 54.13 54.16 54.12 54.12 15.2K
13:15 54.12 54.12 54.09 54.11 10.2K
13:16 54.12 54.13 54.10 54.10 5.5K
13:17 54.10 54.16 54.10 54.12 7.6K
13:18 54.11 54.17 54.10 54.17 3.0K
13:19 54.15 54.18 54.14 54.14 25.1K
13:20 54.16 54.18 54.16 54.16 14.9K
13:21 54.21 54.24 54.21 54.24 9.2K
13:22 54.25 54.29 54.25 54.29 8.3K
13:23 54.27 54.27 54.25 54.25 3.7K
13:24 54.24 54.24 54.22 54.23 2.5K
13:25 54.23 54.25 54.23 54.25 3.5K
13:26 54.23 54.26 54.23 54.24 6.0K
13:27 54.24 54.24 54.24 54.24 1.9K
13:28 54.25 54.25 54.19 54.18 5.5K
13:29 54.19 54.20 54.17 54.18 2.7K
13:30 54.19 54.24 54.19 54.19 3.5K
13:31 54.21 54.21 54.21 54.21 2.0K
13:32 54.22 54.24 54.19 54.23 2.8K
13:33 54.22 54.24 54.19 54.19 2.8K
13:34 54.17 54.17 54.15 54.15 4.2K
13:35 54.17 54.17 54.16 54.16 9.9K
13:36 54.17 54.22 54.17 54.22 3.1K
13:37 54.25 54.27 54.25 54.26 2.3K
13:38 54.25 54.26 54.23 54.23 6.3K
13:39 54.21 54.22 54.21 54.22 3.7K
13:40 54.24 54.25 54.22 54.24 5.3K
13:41 54.22 54.24 54.22 54.24 2.5K
13:42 54.29 54.29 54.25 54.27 14.1K
13:43 54.29 54.31 54.29 54.31 5.9K
13:44 54.30 54.30 54.29 54.29 3.6K
13:45 54.31 54.33 54.30 54.31 7.7K
13:46 54.35 54.35 54.33 54.34 2.2K
13:47 54.34 54.35 54.24 54.26 5.0K
13:48 54.27 54.31 54.27 54.31 4.8K
13:49 54.31 54.36 54.31 54.36 12.1K
13:50 54.37 54.38 54.36 54.37 3.5K
13:51 54.31 54.31 54.31 54.31 2.1K
13:52 54.28 54.29 54.23 54.23 7.8K
13:53 54.24 54.24 54.21 54.23 6.9K
13:54 54.23 54.23 54.21 54.21 1.9K
13:55 54.17 54.19 54.14 54.14 10.8K
13:56 54.14 54.14 54.14 54.14 2.9K
13:57 54.12 54.14 54.12 54.13 3.3K
13:58 54.12 54.15 54.12 54.14 9.2K
13:59 54.17 54.19 54.15 54.20 6.1K
14:00 54.16 54.17 54.14 54.14 2.5K
14:01 54.16 54.20 54.14 54.20 8.0K
14:02 54.20 54.20 54.15 54.17 4.2K
14:03 54.18 54.22 54.17 54.22 4.8K
14:04 54.20 54.20 54.18 54.18 4.1K
14:05 54.18 54.20 54.18 54.20 4.8K
14:06 54.22 54.23 54.22 54.22 15.6K
14:07 54.21 54.30 54.21 54.30 11.3K
14:08 54.31 54.35 54.31 54.33 7.1K
14:09 54.32 54.32 54.30 54.30 14.4K
14:10 54.33 54.33 54.33 54.33 2.2K
14:11 54.30 54.32 54.30 54.32 1.3K
14:12 54.37 54.39 54.37 54.39 2.0K
14:13 54.40 54.44 54.39 54.42 19.5K
14:14 54.42 54.43 54.42 54.42 4.2K
14:15 54.42 54.43 54.38 54.38 15.2K
14:16 54.38 54.39 54.35 54.39 3.1K
14:17 54.39 54.45 54.39 54.41 10.5K
14:18 54.43 54.50 54.43 54.50 9.4K
14:19 54.49 54.51 54.49 54.51 7.3K
14:20 54.48 54.50 54.47 54.50 9.7K
14:21 54.48 54.48 54.47 54.47 2.6K
14:22 54.45 54.47 54.45 54.47 2.5K
14:23 54.47 54.53 54.47 54.53 3.7K
14:24 54.53 54.55 54.53 54.54 3.4K
14:25 54.54 54.54 54.51 54.51 1.8K
14:26 54.51 54.52 54.51 54.52 2.6K
14:27 54.57 54.57 54.53 54.53 3.9K
14:28 54.53 54.53 54.51 54.51 4.5K
14:29 54.55 54.55 54.51 54.51 3.8K
14:30 54.52 54.52 54.52 54.52 5.6K
14:31 54.50 54.55 54.50 54.55 9.1K
14:32 54.56 54.56 54.56 54.56 5.6K
14:33 54.58 54.58 54.57 54.57 1.5K
14:34 54.61 54.62 54.57 54.57 12.8K
14:35 54.58 54.66 54.58 54.65 19.7K
14:36 54.62 54.62 54.59 54.62 6.7K
14:37 54.62 54.63 54.62 54.63 2.3K
14:38 54.63 54.65 54.62 54.62 44.0K
14:39 54.64 54.65 54.64 54.65 0.6K
14:40 54.63 54.64 54.62 54.62 2.7K
14:41 54.63 54.63 54.57 54.59 6.7K
14:42 54.57 54.57 54.56 54.56 2.6K
14:43 54.55 54.55 54.52 54.52 4.0K
14:44 54.53 54.57 54.53 54.57 3.1K
14:45 54.57 54.57 54.53 54.53 4.7K
14:46 54.51 54.53 54.46 54.46 2.7K
14:47 54.47 54.47 54.46 54.47 2.3K
14:48 54.50 54.50 54.46 54.46 2.7K
14:49 54.45 54.45 54.38 54.38 4.9K
14:50 54.38 54.38 54.33 54.33 10.1K
14:51 54.34 54.34 54.32 54.32 7.0K
14:52 54.31 54.31 54.30 54.31 11.8K
14:53 54.30 54.31 54.28 54.28 15.4K
14:54 54.28 54.29 54.28 54.28 7.6K
14:55 54.26 54.26 54.26 54.26 4.1K
14:56 54.26 54.26 54.23 54.26 7.0K
14:57 54.27 54.29 54.27 54.29 4.5K
14:58 54.29 54.29 54.27 54.27 6.1K
14:59 54.30 54.30 54.29 54.29 6.2K
15:00 54.26 54.30 54.26 54.30 3.1K
15:01 54.31 54.33 54.30 54.31 8.6K
15:02 54.31 54.32 54.29 54.29 6.1K
15:03 54.33 54.33 54.32 54.33 4.3K
15:04 54.35 54.35 54.34 54.35 3.6K
15:05 54.32 54.32 54.28 54.28 4.8K
15:06 54.36 54.36 54.35 54.35 1.8K
15:07 54.38 54.40 54.35 54.36 4.9K
15:08 54.35 54.35 54.30 54.32 7.7K
15:09 54.31 54.33 54.30 54.31 2.6K
15:10 54.34 54.41 54.34 54.38 4.3K
15:11 54.37 54.39 54.37 54.38 12.9K
15:12 54.39 54.39 54.39 54.38 4.3K
15:13 54.35 54.38 54.35 54.37 2.0K
15:14 54.40 54.40 54.40 54.40 4.9K
15:15 54.41 54.42 54.40 54.40 6.3K
15:16 54.34 54.34 54.26 54.26 21.4K
15:17 54.32 54.34 54.31 54.34 5.6K
15:18 54.34 54.37 54.33 54.36 5.6K
15:19 54.34 54.36 54.31 54.36 3.7K
15:20 54.38 54.42 54.38 54.42 3.7K
15:21 54.43 54.44 54.39 54.40 3.3K
15:22 54.40 54.40 54.35 54.35 3.3K
15:23 54.36 54.36 54.30 54.30 6.7K
15:24 54.30 54.41 54.30 54.41 3.0K
15:25 54.41 54.42 54.40 54.41 6.9K
15:26 54.40 54.40 54.37 54.37 17.8K
15:27 54.38 54.38 54.35 54.36 6.5K
15:28 54.34 54.36 54.33 54.34 6.4K
15:29 54.33 54.33 54.32 54.33 8.8K
15:30 54.31 54.31 54.28 54.28 6.9K
15:31 54.29 54.32 54.29 54.31 2.6K
15:32 54.30 54.30 54.28 54.28 1.8K
15:33 54.27 54.27 54.25 54.25 12.8K
15:34 54.22 54.24 54.22 54.24 13.5K
15:35 54.21 54.21 54.15 54.15 7.2K
15:36 54.13 54.14 54.07 54.08 18.3K
15:37 54.08 54.09 54.03 54.09 31.8K
15:38 54.11 54.11 54.06 54.10 12.8K
15:39 54.11 54.11 54.06 54.08 27.4K
15:40 54.08 54.15 54.07 54.07 34.3K
15:41 54.11 54.11 54.08 54.11 6.1K
15:42 54.11 54.12 54.10 54.10 20.2K
15:43 54.09 54.09 54.01 54.01 107.5K
15:44 54.01 54.01 53.85 53.87 130.5K
15:45 53.88 53.89 53.84 53.86 20.0K
15:46 53.86 53.87 53.80 53.87 26.3K
15:47 53.95 53.95 53.90 53.93 14.4K
15:48 53.95 53.95 53.90 53.95 16.5K
15:49 53.95 54.01 53.94 54.01 14.6K
15:50 54.04 54.11 54.04 54.11 18.4K
15:51 54.10 54.10 54.04 54.08 17.9K
15:52 54.09 54.15 54.07 54.14 18.6K
15:53 54.13 54.17 54.11 54.17 12.8K
15:54 54.14 54.18 54.12 54.14 11.5K
15:55 54.12 54.12 54.05 54.05 28.7K
15:56 54.06 54.10 54.06 54.08 16.7K
15:57 54.05 54.08 54.05 54.08 19.9K
15:58 54.05 54.05 53.99 54.02 42.5K
15:59 54.01 54.02 53.97 53.97 331.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음