시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Bitcoin ETF 과거 주가
ProShares UltraShort Bitcoin ETF · SBIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Bitcoin ETF · SBIT · 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 | ₩38,338 | ₩43,886 | ₩37,722 | ₩41,996 | +9.54% | 683만 |
| 2026.09.28–2026.10.02 | ₩40,817 | ₩41,755 | ₩37,279 | ₩40,026 | -1.94% | 730.5만 |
| 2026.09.21–2026.09.25 | ₩39,651 | ₩41,152 | ₩37,588 | ₩40,308 | +1.66% | 645.2만 |
| 2026.09.14–2026.09.18 | ₩48,335 | ₩51,896 | ₩43,417 | ₩43,618 | -9.76% | 685.4만 |
| 2026.09.08–2026.09.11 | ₩47,718 | ₩49,742 | ₩45,802 | ₩49,018 | +2.72% | 301.6만 |
| 2026.08.31–2026.09.04 | ₩48,998 | ₩50,747 | ₩43,732 | ₩45,896 | -6.33% | 595.8만 |
| 2026.08.24–2026.08.28 | ₩47,919 | ₩50,371 | ₩45,587 | ₩49,581 | +3.47% | 693.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,225 |
| ₩49,165 |
| ₩50,492 |
| -34.62% |
| 651.3만 |
| 2026.08.10–2026.08.14 | ₩73,674 | ₩79,410 | ₩73,674 | ₩78,391 | +6.40% | 172.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,088 | ₩79,570 | ₩72,602 | ₩73,433 | -7.15% | 202.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,545 | ₩80,428 | ₩72,830 | ₩79,061 | +6.06% | 275.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,698 | ₩77,453 | ₩70,083 | ₩76,220 | +0.69% | 251.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,004 | ₩82,840 | ₩73,166 | ₩76,462 | -5.61% | 274.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩84,636 | ₩84,997 | ₩75,548 | ₩77,480 | -8.45% | 312.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,875 | ₩95,141 | ₩82,210 | ₩84,140 | -6.38% | 324.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,756 | ₩95,515 | ₩75,210 | ₩90,398 | +17.77% | 467.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,937 | ₩83,872 | ₩71,719 | ₩82,143 | +12.62% | 357.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩81,232 | ₩88,830 | ₩79,008 | ₩80,991 | -0.30% | 544.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,768 | ₩94,044 | ₩65,487 | ₩90,987 | +38.35% | 824.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,648 | ₩64,723 | ₩55,571 | ₩62,874 | +9.07% | 325.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,018 | ₩59,349 | ₩55,785 | ₩59,108 | +3.67% | 321.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,006 | ₩55,082 | ₩50,525 | ₩54,365 | +4.53% | 485.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,914 | ₩55,571 | ₩50,747 | ₩53,185 | -3.15% | 522.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,877 | ₩61,199 | ₩54,740 | ₩55,691 | -2.09% | 339.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,051 | ₩61,775 | ₩54,043 | ₩56,870 | -6.85% | 485.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,194 | ₩68,864 | ₩56,120 | ₩57,634 | -15.48% | 658.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,080 | ₩75,711 | ₩64,348 | ₩64,482 | -10.54% | 594.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,100 | ₩80,763 | ₩72,910 | ₩77,775 | +2.20% | 525.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,579 | ₩81,741 | ₩68,013 | ₩80,683 | +14.32% | 678.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,232 | ₩74,577 | ₩63,316 | ₩71,771 | +10.02% | 734.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,524 | ₩76,756 | ₩64,723 | ₩70,512 | -6.64% | 933.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,801 | ₩85,801 | ₩65,098 | ₩76,957 | -10.31% | 1276만 |
|---|
| 2026.02.23–2026.02.27 | ₩87,946 | ₩96,843 | ₩77,493 | ₩87,101 | -0.96% | 831.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,430 | ₩89,487 | ₩82,465 | ₩83,805 | +0.45% | 508.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,143 | ₩91,751 | ₩77,051 | ₩81,554 | -0.72% | 1008.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,949 | ₩102,532 | ₩68,033 | ₩79,557 | +13.74% | 2262.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,165 | ₩64,911 | ₩53,601 | ₩61,976 | +8.42% | 1507.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,480 | ₩57,741 | ₩52,837 | ₩54,914 | +2.68% | 1084만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,102 | ₩55,195 | ₩46,244 | ₩48,562 | -11.87% | 1262.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,107 | ₩56,187 | ₩49,594 | ₩54,941 | +5.44% | 1014.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,880 | ₩59,604 | ₩54,070 | ₩55,798 | -5.23% | 690만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,530 | ₩60,381 | ₩54,941 | ₩58,773 | +5.84% | 536.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,884 | ₩63,370 | ₩55,189 | ₩58,050 | +2.05% | 1692만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,566 | ₩56,951 | ₩50,572 | ₩55,865 | +2.38% | 1482.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,445 | ₩65,560 | ₩52,020 | ₩57,085 | -8.58% | 1542.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,093 | ₩65,259 | ₩53,654 | ₩56,803 | -11.37% | 1091.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,969 | ₩69,534 | ₩51,899 | ₩66,184 | +22.63% | 2001.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,706 | ₩53,922 | ₩42,606 | ₩53,695 | +25.73% | 1163.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,371 | ₩48,911 | ₩41,917 | ₩44,770 | +5.66% | 1518만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,293 | ₩43,604 | ₩36,666 | ₩40,750 | +9.27% | 1179.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,696 | ₩43,067 | ₩38,217 | ₩40,549 | -0.36% | 1325.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,365 | ₩45,762 | ₩37,360 | ₩44,180 | +15.16% | 1329.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,862 | ₩37,387 | ₩33,514 | ₩36,958 | +9.14% | 461.4만 |
|---|