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 | ₩22,933 | ₩24,556 | ₩22,745 | ₩24,019 | +4.74% | 957.5만 |
| 2026.09.28–2026.10.02 | ₩23,644 | ₩23,925 | ₩22,611 | ₩23,416 | -0.96% | 579.4만 |
| 2026.09.21–2026.09.25 | ₩23,268 | ₩23,764 | ₩22,698 | ₩23,509 | +1.04% | 944.2만 |
| 2026.09.14–2026.09.18 | ₩25,588 | ₩26,527 | ₩24,307 | ₩24,381 | -4.72% | 993.8만 |
| 2026.09.08–2026.09.11 | ₩25,387 | ₩25,937 | ₩24,898 | ₩25,749 | +1.43% | 384.8만 |
| 2026.08.31–2026.09.04 | ₩26,071 | ₩26,192 | ₩24,294 | ₩24,891 | -4.53% | 669.5만 |
| 2026.08.24–2026.08.28 | ₩25,749 | ₩26,453 | ₩25,159 | ₩26,232 | +1.87% | 986.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,428 |
| ₩32,428 |
| ₩26,071 |
| ₩26,393 |
| -18.61% |
| 1223만 |
| 2026.08.10–2026.08.14 | ₩31,663 | ₩32,917 | ₩31,650 | ₩32,696 | +3.26% | 319.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,736 | ₩32,850 | ₩31,395 | ₩31,583 | -3.52% | 525.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,353 | ₩34,708 | ₩32,958 | ₩34,372 | +3.06% | 424.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,581 | ₩34,004 | ₩32,280 | ₩33,715 | +0.40% | 547.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,708 | ₩35,070 | ₩32,991 | ₩33,729 | -2.82% | 479.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,378 | ₩35,432 | ₩33,460 | ₩33,916 | -4.13% | 613.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,208 | ₩39,348 | ₩34,842 | ₩35,284 | -7.65% | 538.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,244 | ₩39,402 | ₩34,895 | ₩38,262 | +8.56% | 1006.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,265 | ₩36,839 | ₩34,030 | ₩36,438 | +6.34% | 648.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,116 | ₩37,792 | ₩35,653 | ₩36,116 | 0.00% | 958.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,334 | ₩38,811 | ₩32,247 | ₩38,127 | +17.92% | 1595.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,523 | ₩32,354 | ₩29,983 | ₩31,878 | +4.44% | 809.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,336 | ₩30,993 | ₩29,987 | ₩30,912 | +1.90% | 566.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,901 | ₩29,799 | ₩28,512 | ₩29,638 | +2.55% | 576.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,665 | ₩29,866 | ₩28,525 | ₩29,209 | -1.54% | 675.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,416 | ₩31,583 | ₩29,625 | ₩29,866 | -1.81% | 646.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,462 | ₩31,663 | ₩29,672 | ₩30,416 | -3.32% | 652.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,219 | ₩33,387 | ₩30,175 | ₩30,537 | -8.07% | 1113.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,104 | ₩34,976 | ₩32,253 | ₩32,280 | -5.35% | 887.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,713 | ₩36,666 | ₩34,265 | ₩35,418 | -0.83% | 779.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,319 | ₩37,014 | ₩33,722 | ₩36,760 | +7.11% | 1214.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,911 | ₩35,298 | ₩32,468 | ₩34,600 | +5.13% | 960.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,425 | ₩35,713 | ₩32,817 | ₩34,225 | -3.39% | 948.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,484 | ₩37,484 | ₩32,870 | ₩35,754 | -4.62% | 1495.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,731 | ₩40,689 | ₩36,545 | ₩38,731 | 0.00% | 1247.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,712 | ₩39,053 | ₩37,497 | ₩37,806 | +0.25% | 862.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,296 | ₩39,442 | ₩36,143 | ₩37,256 | -0.11% | 1397.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,903 | ₩41,487 | ₩33,420 | ₩36,733 | +8.35% | 3013.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,872 | ₩32,951 | ₩29,868 | ₩32,173 | +4.21% | 1078.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,799 | ₩30,966 | ₩29,638 | ₩30,228 | +1.44% | 934만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,155 | ₩30,188 | ₩27,680 | ₩28,391 | -5.85% | 969.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,276 | ₩30,446 | ₩28,579 | ₩30,121 | +2.89% | 1041.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,087 | ₩31,272 | ₩29,813 | ₩30,282 | -2.59% | 1162.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,215 | ₩31,476 | ₩30,054 | ₩31,060 | +2.80% | 447.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,510 | ₩32,240 | ₩30,096 | ₩30,899 | +1.27% | 1797.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,839 | ₩30,537 | ₩28,768 | ₩30,242 | +1.35% | 1424.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,811 | ₩32,629 | ₩29,142 | ₩30,550 | -3.96% | 1424.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,146 | ₩32,441 | ₩29,504 | ₩30,322 | -5.67% | 728.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,437 | ₩33,487 | ₩28,866 | ₩32,642 | +10.89% | 2391.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,125 | ₩29,430 | ₩26,111 | ₩29,357 | +12.37% | 1767.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,950 | ₩27,949 | ₩25,789 | ₩26,755 | +3.10% | 1732.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,287 | ₩26,299 | ₩24,092 | ₩25,454 | +4.80% | 1189.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,333 | ₩26,084 | ₩24,569 | ₩25,347 | +0.05% | 1314.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,542 | ₩26,849 | ₩24,214 | ₩26,379 | +7.49% | 1202만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,013 | ₩24,207 | ₩22,906 | ₩24,073 | +4.60% | 334.4만 |
|---|