시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Bitcoin ETF 과거 주가
ProShares Ultra Bitcoin ETF · BITU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Bitcoin ETF · BITU · 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 | ₩21,550 | ₩21,858 | ₩18,693 | ₩19,619 | -8.96% | 2051.3만 |
| 2026.09.28–2026.10.02 | ₩20,369 | ₩22,113 | ₩19,860 | ₩20,638 | +1.32% | 2219.5만 |
| 2026.09.21–2026.09.25 | ₩21,154 | ₩22,099 | ₩20,168 | ₩20,611 | -2.57% | 2249.7만 |
| 2026.09.14–2026.09.18 | ₩17,929 | ₩19,498 | ₩16,534 | ₩19,404 | +8.23% | 2735.9만 |
| 2026.09.08–2026.09.11 | ₩18,211 | ₩18,874 | ₩17,446 | ₩17,701 | -2.80% | 1714.5만 |
| 2026.08.31–2026.09.04 | ₩18,251 | ₩19,954 | ₩17,413 | ₩18,961 | +3.89% | 2027.6만 |
| 2026.08.24–2026.08.28 | ₩18,780 | ₩19,645 | ₩17,708 | ₩18,023 | -4.03% | 3013.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,270 |
| ₩18,264 |
| ₩12,250 |
| ₩17,875 |
| +45.68% |
| 4211.9만 |
| 2026.08.10–2026.08.14 | ₩12,887 | ₩12,887 | ₩11,894 | ₩12,069 | -6.35% | 1508.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,069 | ₩13,061 | ₩11,962 | ₩12,927 | +7.11% | 1692.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,994 | ₩13,316 | ₩11,955 | ₩12,176 | -6.30% | 2089.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,900 | ₩13,893 | ₩12,525 | ₩12,726 | -1.35% | 1954.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,163 | ₩13,356 | ₩11,881 | ₩12,766 | +4.96% | 2130.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,814 | ₩13,061 | ₩11,760 | ₩12,739 | +7.83% | 2059.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,318 | ₩12,122 | ₩10,621 | ₩11,841 | +4.62% | 2141.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,383 | ₩13,638 | ₩10,646 | ₩11,264 | -15.83% | 2442.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,214 | ₩14,429 | ₩12,297 | ₩12,578 | -11.51% | 1748.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,981 | ₩13,269 | ₩11,801 | ₩12,954 | -0.21% | 2922.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,762 | ₩16,856 | ₩11,231 | ₩11,707 | -30.16% | 3470만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,243 | ₩19,914 | ₩17,097 | ₩17,580 | -8.64% | 1430.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,605 | ₩19,981 | ₩18,700 | ₩18,787 | -4.17% | 1357.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,737 | ₩22,294 | ₩20,276 | ₩20,557 | -5.43% | 1598.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,678 | ₩22,307 | ₩20,423 | ₩21,255 | +2.79% | 1996.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,115 | ₩20,718 | ₩18,660 | ₩20,423 | +1.53% | 3098.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,982 | ₩21,107 | ₩18,693 | ₩20,128 | +6.04% | 2180.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,057 | ₩20,624 | ₩16,844 | ₩20,155 | +18.16% | 2311만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,320 | ₩18,110 | ₩15,475 | ₩18,090 | +10.85% | 1905.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,622 | ₩16,219 | ₩14,590 | ₩15,193 | -2.75% | 1658.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,165 | ₩17,674 | ₩14,590 | ₩14,791 | -13.83% | 2128.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,814 | ₩19,322 | ₩16,179 | ₩16,856 | -10.41% | 2719.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,333 | ₩18,854 | ₩16,092 | ₩17,473 | +6.98% | 2606.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,059 | ₩19,022 | ₩15,053 | ₩16,025 | +6.41% | 3154.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,502 | ₩17,030 | ₩13,960 | ₩15,099 | -2.60% | 2546.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,454 | ₩16,628 | ₩15,301 | ₩16,293 | -0.98% | 1957.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,057 | ₩18,184 | ₩15,140 | ₩16,816 | -1.42% | 2984.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,730 | ₩23,554 | ₩14,188 | ₩17,607 | -22.54% | 6337.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,019 | ₩30,923 | ₩25,130 | ₩26,377 | -9.10% | 2470.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,366 | ₩31,687 | ₩28,791 | ₩30,293 | -3.42% | 2359.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,178 | ₩36,716 | ₩31,097 | ₩34,785 | +11.57% | 2476.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,176 | ₩34,638 | ₩30,534 | ₩31,218 | -5.90% | 2223.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,649 | ₩31,982 | ₩29,274 | ₩31,124 | +4.98% | 1899.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,532 | ₩39,908 | ₩28,898 | ₩29,649 | -25.00% | 1528.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,358 | ₩40,035 | ₩34,912 | ₩37,802 | -3.95% | 2587.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,235 | ₩44,239 | ₩39,304 | ₩40,149 | -2.63% | 1962.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,185 | ₩43,595 | ₩35,000 | ₩39,505 | +6.24% | 2090.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,715 | ₩44,038 | ₩37,092 | ₩41,839 | +10.93% | 1461.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,593 | ₩47,390 | ₩34,584 | ₩36,595 | -19.74% | 3409.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,547 | ₩58,668 | ₩45,634 | ₩45,768 | -21.83% | 1604.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,619 | ₩61,343 | ₩51,346 | ₩55,932 | -7.73% | 1723.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,442 | ₩71,662 | ₩59,794 | ₩63,764 | -9.48% | 1362.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,561 | ₩69,503 | ₩61,497 | ₩65,185 | -0.57% | 1832만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,308 | ₩72,332 | ₩58,373 | ₩60,706 | -13.66% | 2334.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,271 | ₩80,995 | ₩72,185 | ₩73,043 | -9.00% | 560.1만 |
|---|