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 | ₩21,534 | ₩21,842 | ₩18,680 | ₩19,604 | -8.96% | 2051.3만 |
| 2026.09.28–2026.10.02 | ₩20,355 | ₩22,097 | ₩19,846 | ₩20,623 | +1.32% | 2219.5만 |
| 2026.09.21–2026.09.25 | ₩21,139 | ₩22,084 | ₩20,154 | ₩20,596 | -2.57% | 2249.7만 |
| 2026.09.14–2026.09.18 | ₩17,916 | ₩19,484 | ₩16,522 | ₩19,390 | +8.23% | 2735.9만 |
| 2026.09.08–2026.09.11 | ₩18,197 | ₩18,861 | ₩17,434 | ₩17,688 | -2.80% | 1714.5만 |
| 2026.08.31–2026.09.04 | ₩18,238 | ₩19,939 | ₩17,400 | ₩18,948 | +3.89% | 2027.6만 |
| 2026.08.24–2026.08.28 | ₩18,767 | ₩19,631 | ₩17,695 | ₩18,010 | -4.03% | 3013.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,261 |
| ₩18,251 |
| ₩12,241 |
| ₩17,862 |
| +45.68% |
| 4211.9만 |
| 2026.08.10–2026.08.14 | ₩12,878 | ₩12,878 | ₩11,886 | ₩12,060 | -6.35% | 1508.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,060 | ₩13,052 | ₩11,953 | ₩12,918 | +7.11% | 1692.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,985 | ₩13,306 | ₩11,946 | ₩12,167 | -6.30% | 2089.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,891 | ₩13,883 | ₩12,516 | ₩12,717 | -1.35% | 1954.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,154 | ₩13,347 | ₩11,873 | ₩12,757 | +4.96% | 2130.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,806 | ₩13,052 | ₩11,752 | ₩12,730 | +7.83% | 2059.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,310 | ₩12,114 | ₩10,613 | ₩11,832 | +4.62% | 2141.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,373 | ₩13,628 | ₩10,638 | ₩11,256 | -15.83% | 2442.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,204 | ₩14,419 | ₩12,288 | ₩12,569 | -11.51% | 1748.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,971 | ₩13,259 | ₩11,792 | ₩12,945 | -0.21% | 2922.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,750 | ₩16,844 | ₩11,223 | ₩11,698 | -30.16% | 3470만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,229 | ₩19,899 | ₩17,085 | ₩17,568 | -8.64% | 1430.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,591 | ₩19,966 | ₩18,687 | ₩18,774 | -4.17% | 1357.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,722 | ₩22,278 | ₩20,261 | ₩20,543 | -5.43% | 1598.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,663 | ₩22,291 | ₩20,409 | ₩21,239 | +2.79% | 1996.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,100 | ₩20,703 | ₩18,646 | ₩20,409 | +1.53% | 3098.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,968 | ₩21,092 | ₩18,680 | ₩20,114 | +6.04% | 2180.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,045 | ₩20,610 | ₩16,832 | ₩20,141 | +18.16% | 2311만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,308 | ₩18,097 | ₩15,464 | ₩18,077 | +10.85% | 1905.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,611 | ₩16,208 | ₩14,579 | ₩15,182 | -2.75% | 1658.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,152 | ₩17,661 | ₩14,579 | ₩14,780 | -13.83% | 2128.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,800 | ₩19,308 | ₩16,167 | ₩16,844 | -10.41% | 2719.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,321 | ₩18,841 | ₩16,080 | ₩17,460 | +6.98% | 2606.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,048 | ₩19,008 | ₩15,042 | ₩16,013 | +6.41% | 3154.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,491 | ₩17,018 | ₩13,950 | ₩15,089 | -2.60% | 2546.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,442 | ₩16,616 | ₩15,290 | ₩16,281 | -0.98% | 1957.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,045 | ₩18,171 | ₩15,129 | ₩16,804 | -1.42% | 2984.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,713 | ₩23,537 | ₩14,177 | ₩17,594 | -22.54% | 6337.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,998 | ₩30,901 | ₩25,112 | ₩26,358 | -9.10% | 2470.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,343 | ₩31,665 | ₩28,770 | ₩30,271 | -3.42% | 2359.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,155 | ₩36,690 | ₩31,075 | ₩34,760 | +11.57% | 2476.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,152 | ₩34,613 | ₩30,512 | ₩31,196 | -5.90% | 2223.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,628 | ₩31,959 | ₩29,253 | ₩31,102 | +4.98% | 1899.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,504 | ₩39,879 | ₩28,877 | ₩29,628 | -25.00% | 1528.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,330 | ₩40,006 | ₩34,887 | ₩37,775 | -3.95% | 2587.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,206 | ₩44,207 | ₩39,276 | ₩40,120 | -2.63% | 1962.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,159 | ₩43,564 | ₩34,975 | ₩39,477 | +6.24% | 2090.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,688 | ₩44,006 | ₩37,065 | ₩41,809 | +10.93% | 1461.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,561 | ₩47,356 | ₩34,559 | ₩36,569 | -19.74% | 3409.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,505 | ₩58,626 | ₩45,601 | ₩45,735 | -21.83% | 1604.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,576 | ₩61,299 | ₩51,309 | ₩55,892 | -7.73% | 1723.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,391 | ₩71,611 | ₩59,751 | ₩63,718 | -9.48% | 1362.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,514 | ₩69,453 | ₩61,453 | ₩65,138 | -0.57% | 1832만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,257 | ₩72,281 | ₩58,331 | ₩60,663 | -13.66% | 2334.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,214 | ₩80,937 | ₩72,133 | ₩72,991 | -9.00% | 560.1만 |
|---|