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 | ₩22,935 | ₩24,558 | ₩22,747 | ₩24,021 | +4.74% | 957.5만 |
| 2026.09.28–2026.10.02 | ₩23,646 | ₩23,927 | ₩22,613 | ₩23,418 | -0.96% | 579.4만 |
| 2026.09.21–2026.09.25 | ₩23,270 | ₩23,766 | ₩22,700 | ₩23,512 | +1.04% | 944.2만 |
| 2026.09.14–2026.09.18 | ₩25,590 | ₩26,529 | ₩24,310 | ₩24,383 | -4.72% | 993.8만 |
| 2026.09.08–2026.09.11 | ₩25,389 | ₩25,939 | ₩24,900 | ₩25,751 | +1.43% | 384.8만 |
| 2026.08.31–2026.09.04 | ₩26,073 | ₩26,194 | ₩24,296 | ₩24,893 | -4.53% | 669.5만 |
| 2026.08.24–2026.08.28 | ₩25,751 | ₩26,456 | ₩25,161 | ₩26,234 | +1.87% | 986.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,431 |
| ₩26,073 |
| ₩26,395 |
| -18.61% |
| 1223만 |
| 2026.08.10–2026.08.14 | ₩31,666 | ₩32,920 | ₩31,653 | ₩32,699 | +3.26% | 319.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,739 | ₩32,853 | ₩31,398 | ₩31,586 | -3.52% | 525.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,356 | ₩34,711 | ₩32,960 | ₩34,375 | +3.06% | 424.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,584 | ₩34,007 | ₩32,283 | ₩33,718 | +0.40% | 547.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,711 | ₩35,073 | ₩32,994 | ₩33,732 | -2.82% | 479.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,381 | ₩35,435 | ₩33,463 | ₩33,919 | -4.13% | 613.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,211 | ₩39,351 | ₩34,845 | ₩35,287 | -7.65% | 538.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,247 | ₩39,405 | ₩34,899 | ₩38,265 | +8.56% | 1006.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,268 | ₩36,842 | ₩34,033 | ₩36,441 | +6.34% | 648.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,119 | ₩37,796 | ₩35,656 | ₩36,119 | 0.00% | 958.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,337 | ₩38,815 | ₩32,250 | ₩38,131 | +17.92% | 1595.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,526 | ₩32,357 | ₩29,986 | ₩31,881 | +4.44% | 809.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,338 | ₩30,996 | ₩29,990 | ₩30,915 | +1.90% | 566.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,903 | ₩29,802 | ₩28,514 | ₩29,641 | +2.55% | 576.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,668 | ₩29,869 | ₩28,528 | ₩29,212 | -1.54% | 675.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,419 | ₩31,586 | ₩29,628 | ₩29,869 | -1.81% | 646.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,465 | ₩31,666 | ₩29,674 | ₩30,419 | -3.32% | 652.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,222 | ₩33,390 | ₩30,177 | ₩30,540 | -8.07% | 1113.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,107 | ₩34,979 | ₩32,256 | ₩32,283 | -5.35% | 887.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,717 | ₩36,669 | ₩34,268 | ₩35,422 | -0.83% | 779.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,322 | ₩37,018 | ₩33,725 | ₩36,763 | +7.11% | 1214.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,914 | ₩35,301 | ₩32,471 | ₩34,603 | +5.13% | 960.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,428 | ₩35,717 | ₩32,820 | ₩34,228 | -3.39% | 948.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,487 | ₩37,487 | ₩32,873 | ₩35,757 | -4.62% | 1495.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,734 | ₩40,693 | ₩36,548 | ₩38,734 | 0.00% | 1247.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,715 | ₩39,056 | ₩37,501 | ₩37,809 | +0.25% | 862.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,299 | ₩39,445 | ₩36,146 | ₩37,259 | -0.11% | 1397.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,906 | ₩41,491 | ₩33,423 | ₩36,736 | +8.35% | 3013.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,875 | ₩32,954 | ₩29,870 | ₩32,176 | +4.21% | 1078.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,802 | ₩30,969 | ₩29,641 | ₩30,231 | +1.44% | 934만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,157 | ₩30,191 | ₩27,683 | ₩28,394 | -5.85% | 969.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,279 | ₩30,448 | ₩28,581 | ₩30,124 | +2.89% | 1041.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,089 | ₩31,275 | ₩29,815 | ₩30,285 | -2.59% | 1162.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,218 | ₩31,478 | ₩30,057 | ₩31,063 | +2.80% | 447.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,513 | ₩32,243 | ₩30,098 | ₩30,902 | +1.27% | 1797.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,842 | ₩30,540 | ₩28,771 | ₩30,245 | +1.35% | 1424.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,814 | ₩32,632 | ₩29,145 | ₩30,553 | -3.96% | 1424.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,149 | ₩32,444 | ₩29,507 | ₩30,325 | -5.67% | 728.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,440 | ₩33,490 | ₩28,868 | ₩32,645 | +10.89% | 2391.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,127 | ₩29,433 | ₩26,114 | ₩29,359 | +12.37% | 1767.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,953 | ₩27,951 | ₩25,792 | ₩26,757 | +3.10% | 1732.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,289 | ₩26,301 | ₩24,094 | ₩25,456 | +4.80% | 1189.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,336 | ₩26,087 | ₩24,571 | ₩25,349 | +0.05% | 1314.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,544 | ₩26,851 | ₩24,216 | ₩26,382 | +7.49% | 1202만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,015 | ₩24,209 | ₩22,908 | ₩24,075 | +4.60% | 334.4만 |
|---|