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 | ₩38,365 | ₩43,917 | ₩37,749 | ₩42,026 | +9.54% | 683만 |
| 2026.09.28–2026.10.02 | ₩40,846 | ₩41,785 | ₩37,306 | ₩40,055 | -1.94% | 730.5만 |
| 2026.09.21–2026.09.25 | ₩39,680 | ₩41,181 | ₩37,614 | ₩40,337 | +1.66% | 645.2만 |
| 2026.09.14–2026.09.18 | ₩48,369 | ₩51,933 | ₩43,448 | ₩43,649 | -9.76% | 685.4만 |
| 2026.09.08–2026.09.11 | ₩47,752 | ₩49,777 | ₩45,835 | ₩49,053 | +2.72% | 301.6만 |
| 2026.08.31–2026.09.04 | ₩49,033 | ₩50,783 | ₩43,763 | ₩45,929 | -6.33% | 595.8만 |
| 2026.08.24–2026.08.28 | ₩47,953 | ₩50,407 | ₩45,620 | ₩49,616 | +3.47% | 693.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,281 |
| ₩49,201 |
| ₩50,528 |
| -34.62% |
| 651.3만 |
| 2026.08.10–2026.08.14 | ₩73,727 | ₩79,466 | ₩73,727 | ₩78,447 | +6.40% | 172.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,145 | ₩79,627 | ₩72,654 | ₩73,486 | -7.15% | 202.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,599 | ₩80,486 | ₩72,882 | ₩79,118 | +6.06% | 275.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,752 | ₩77,509 | ₩70,133 | ₩76,275 | +0.69% | 251.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,062 | ₩82,899 | ₩73,219 | ₩76,516 | -5.61% | 274.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩84,696 | ₩85,058 | ₩75,602 | ₩77,535 | -8.45% | 312.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,940 | ₩95,210 | ₩82,269 | ₩84,200 | -6.38% | 324.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,811 | ₩95,584 | ₩75,264 | ₩90,463 | +17.77% | 467.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,990 | ₩83,932 | ₩71,771 | ₩82,202 | +12.62% | 357.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩81,290 | ₩88,894 | ₩79,064 | ₩81,049 | -0.30% | 544.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,815 | ₩94,111 | ₩65,534 | ₩91,053 | +38.35% | 824.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,689 | ₩64,769 | ₩55,610 | ₩62,919 | +9.07% | 325.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,059 | ₩59,392 | ₩55,825 | ₩59,151 | +3.67% | 321.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,043 | ₩55,121 | ₩50,562 | ₩54,404 | +4.53% | 485.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,953 | ₩55,610 | ₩50,783 | ₩53,223 | -3.15% | 522.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,918 | ₩61,243 | ₩54,779 | ₩55,731 | -2.09% | 339.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,095 | ₩61,819 | ₩54,082 | ₩56,911 | -6.85% | 485.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,242 | ₩68,913 | ₩56,160 | ₩57,676 | -15.48% | 658.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,131 | ₩75,765 | ₩64,394 | ₩64,528 | -10.54% | 594.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,154 | ₩80,821 | ₩72,963 | ₩77,830 | +2.20% | 525.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,629 | ₩81,800 | ₩68,061 | ₩80,740 | +14.32% | 678.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,279 | ₩74,631 | ₩63,361 | ₩71,823 | +10.02% | 734.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,578 | ₩76,811 | ₩64,769 | ₩70,562 | -6.64% | 933.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,863 | ₩85,863 | ₩65,145 | ₩77,012 | -10.31% | 1276만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,009 | ₩96,913 | ₩77,549 | ₩87,164 | -0.96% | 831.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,489 | ₩89,551 | ₩82,524 | ₩83,865 | +0.45% | 508.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,202 | ₩91,817 | ₩77,106 | ₩81,612 | -0.72% | 1008.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,999 | ₩102,605 | ₩68,082 | ₩79,614 | +13.74% | 2262.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,206 | ₩64,957 | ₩53,639 | ₩62,020 | +8.42% | 1507.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,519 | ₩57,783 | ₩52,875 | ₩54,953 | +2.68% | 1084만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,141 | ₩55,235 | ₩46,277 | ₩48,597 | -11.87% | 1262.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,144 | ₩56,227 | ₩49,630 | ₩54,980 | +5.44% | 1014.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,923 | ₩59,647 | ₩54,109 | ₩55,838 | -5.23% | 690만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,570 | ₩60,425 | ₩54,980 | ₩58,815 | +5.84% | 536.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,925 | ₩63,415 | ₩55,228 | ₩58,091 | +2.05% | 1692만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,605 | ₩56,992 | ₩50,609 | ₩55,905 | +2.38% | 1482.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,490 | ₩65,607 | ₩52,057 | ₩57,126 | -8.58% | 1542.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,139 | ₩65,306 | ₩53,693 | ₩56,844 | -11.37% | 1091.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,008 | ₩69,583 | ₩51,936 | ₩66,231 | +22.63% | 2001.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,737 | ₩53,961 | ₩42,636 | ₩53,733 | +25.73% | 1163.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,402 | ₩48,946 | ₩41,947 | ₩44,802 | +5.66% | 1518만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,319 | ₩43,635 | ₩36,692 | ₩40,779 | +9.27% | 1179.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,726 | ₩43,098 | ₩38,245 | ₩40,578 | -0.36% | 1325.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,392 | ₩45,794 | ₩37,387 | ₩44,212 | +15.16% | 1329.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,887 | ₩37,413 | ₩33,538 | ₩36,984 | +9.14% | 461.4만 |
|---|