시장 데이터를 불러오는 중
전체 종목
ProShares Short Bitcoin ETF 과거 주가
ProShares Short Bitcoin ETF · BITI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short Bitcoin ETF · BITI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,914 | ₩24,536 | ₩22,727 | ₩24,000 | +4.74% | 957.5만 |
| 2026.09.28–2026.10.02 | ₩23,625 | ₩23,906 | ₩22,593 | ₩23,397 | -0.96% | 579.4만 |
| 2026.09.21–2026.09.25 | ₩23,249 | ₩23,745 | ₩22,680 | ₩23,491 | +1.04% | 944.2만 |
| 2026.09.14–2026.09.18 | ₩25,568 | ₩26,506 | ₩24,288 | ₩24,362 | -4.72% | 993.8만 |
| 2026.09.08–2026.09.11 | ₩25,367 | ₩25,916 | ₩24,877 | ₩25,728 | +1.43% | 384.8만 |
| 2026.08.31–2026.09.04 | ₩26,050 | ₩26,171 | ₩24,274 | ₩24,871 | -4.53% | 669.5만 |
| 2026.08.24–2026.08.28 | ₩25,728 | ₩26,432 | ₩25,139 | ₩26,211 | +1.87% | 986.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,402 |
| ₩26,050 |
| ₩26,372 |
| -18.61% |
| 1223만 |
| 2026.08.10–2026.08.14 | ₩31,638 | ₩32,891 | ₩31,624 | ₩32,670 | +3.26% | 319.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,710 | ₩32,824 | ₩31,370 | ₩31,557 | -3.52% | 525.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,326 | ₩34,680 | ₩32,931 | ₩34,345 | +3.06% | 424.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,554 | ₩33,976 | ₩32,254 | ₩33,688 | +0.40% | 547.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,680 | ₩35,042 | ₩32,964 | ₩33,702 | -2.82% | 479.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,350 | ₩35,403 | ₩33,434 | ₩33,889 | -4.13% | 613.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,177 | ₩39,316 | ₩34,814 | ₩35,256 | -7.65% | 538.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,216 | ₩39,370 | ₩34,867 | ₩38,231 | +8.56% | 1006.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,238 | ₩36,809 | ₩34,003 | ₩36,408 | +6.34% | 648.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,087 | ₩37,762 | ₩35,624 | ₩36,087 | 0.00% | 958.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,308 | ₩38,780 | ₩32,221 | ₩38,097 | +17.92% | 1595.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,499 | ₩32,328 | ₩29,959 | ₩31,852 | +4.44% | 809.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,311 | ₩30,968 | ₩29,963 | ₩30,887 | +1.90% | 566.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,877 | ₩29,775 | ₩28,489 | ₩29,614 | +2.55% | 576.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,641 | ₩29,842 | ₩28,502 | ₩29,186 | -1.54% | 675.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,392 | ₩31,557 | ₩29,601 | ₩29,842 | -1.81% | 646.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,437 | ₩31,638 | ₩29,648 | ₩30,392 | -3.32% | 652.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,192 | ₩33,360 | ₩30,150 | ₩30,512 | -8.07% | 1113.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,077 | ₩34,948 | ₩32,227 | ₩32,254 | -5.35% | 887.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,685 | ₩36,636 | ₩34,238 | ₩35,390 | -0.83% | 779.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,291 | ₩36,985 | ₩33,695 | ₩36,730 | +7.11% | 1214.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,884 | ₩35,269 | ₩32,442 | ₩34,573 | +5.13% | 960.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,397 | ₩35,685 | ₩32,790 | ₩34,197 | -3.39% | 948.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,454 | ₩37,454 | ₩32,844 | ₩35,725 | -4.62% | 1495.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,700 | ₩40,656 | ₩36,516 | ₩38,700 | 0.00% | 1247.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,681 | ₩39,021 | ₩37,467 | ₩37,775 | +0.25% | 862.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,266 | ₩39,410 | ₩36,114 | ₩37,226 | -0.11% | 1397.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,876 | ₩41,454 | ₩33,393 | ₩36,703 | +8.35% | 3013.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,847 | ₩32,924 | ₩29,844 | ₩32,147 | +4.21% | 1078.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,775 | ₩30,941 | ₩29,614 | ₩30,204 | +1.44% | 934만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,130 | ₩30,164 | ₩27,658 | ₩28,368 | -5.85% | 969.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,253 | ₩30,421 | ₩28,556 | ₩30,097 | +2.89% | 1041.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,062 | ₩31,247 | ₩29,789 | ₩30,258 | -2.59% | 1162.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,191 | ₩31,450 | ₩30,030 | ₩31,035 | +2.80% | 447.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,485 | ₩32,214 | ₩30,071 | ₩30,874 | +1.27% | 1797.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,815 | ₩30,512 | ₩28,745 | ₩30,217 | +1.35% | 1424.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,785 | ₩32,603 | ₩29,119 | ₩30,526 | -3.96% | 1424.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,120 | ₩32,415 | ₩29,480 | ₩30,298 | -5.67% | 728.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,413 | ₩33,460 | ₩28,843 | ₩32,616 | +10.89% | 2391.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,104 | ₩29,407 | ₩26,090 | ₩29,333 | +12.37% | 1767.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,929 | ₩27,926 | ₩25,769 | ₩26,733 | +3.10% | 1732.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,268 | ₩26,278 | ₩24,072 | ₩25,434 | +4.80% | 1189.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,313 | ₩26,063 | ₩24,549 | ₩25,326 | +0.05% | 1314.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,522 | ₩26,827 | ₩24,194 | ₩26,358 | +7.49% | 1202만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,995 | ₩24,187 | ₩22,888 | ₩24,053 | +4.60% | 334.4만 |
|---|