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 | ₩38,366 | ₩43,917 | ₩37,749 | ₩42,027 | +9.54% | 683만 |
| 2026.09.28–2026.10.02 | ₩40,847 | ₩41,785 | ₩37,306 | ₩40,055 | -1.94% | 730.5만 |
| 2026.09.21–2026.09.25 | ₩39,680 | ₩41,182 | ₩37,615 | ₩40,337 | +1.66% | 645.2만 |
| 2026.09.14–2026.09.18 | ₩48,370 | ₩51,934 | ₩43,448 | ₩43,649 | -9.76% | 685.4만 |
| 2026.09.08–2026.09.11 | ₩47,753 | ₩49,778 | ₩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 | ₩47,954 | ₩50,408 | ₩45,620 | ₩49,617 | +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 |
| ₩50,529 |
| -34.62% |
| 651.3만 |
| 2026.08.10–2026.08.14 | ₩73,728 | ₩79,467 | ₩73,728 | ₩78,448 | +6.40% | 172.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,145 | ₩79,628 | ₩72,655 | ₩73,486 | -7.15% | 202.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,599 | ₩80,486 | ₩72,883 | ₩79,118 | +6.06% | 275.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,753 | ₩77,509 | ₩70,134 | ₩76,276 | +0.69% | 251.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,063 | ₩82,900 | ₩73,219 | ₩76,517 | -5.61% | 274.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩84,697 | ₩85,059 | ₩75,602 | ₩77,536 | -8.45% | 312.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,940 | ₩95,210 | ₩82,270 | ₩84,201 | -6.38% | 324.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,812 | ₩95,584 | ₩75,264 | ₩90,463 | +17.77% | 467.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,990 | ₩83,933 | ₩71,771 | ₩82,203 | +12.62% | 357.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩81,291 | ₩88,894 | ₩79,065 | ₩81,049 | -0.30% | 544.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,816 | ₩94,112 | ₩65,534 | ₩91,053 | +38.35% | 824.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,689 | ₩64,770 | ₩55,611 | ₩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 | ₩52,044 | ₩55,121 | ₩50,562 | ₩54,404 | +4.53% | 485.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,954 | ₩55,611 | ₩50,783 | ₩53,224 | -3.15% | 522.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,918 | ₩61,243 | ₩54,779 | ₩55,732 | -2.09% | 339.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,096 | ₩61,820 | ₩54,082 | ₩56,912 | -6.85% | 485.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,243 | ₩68,913 | ₩56,161 | ₩57,676 | -15.48% | 658.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,132 | ₩75,766 | ₩64,394 | ₩64,528 | -10.54% | 594.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,155 | ₩80,821 | ₩72,963 | ₩77,831 | +2.20% | 525.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,630 | ₩81,800 | ₩68,062 | ₩80,741 | +14.32% | 678.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,279 | ₩74,631 | ₩63,362 | ₩71,823 | +10.02% | 734.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,578 | ₩76,812 | ₩64,770 | ₩70,563 | -6.64% | 933.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,864 | ₩85,864 | ₩65,145 | ₩77,013 | -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 | ₩83,490 | ₩89,551 | ₩82,525 | ₩83,866 | +0.45% | 508.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,203 | ₩91,818 | ₩77,107 | ₩81,613 | -0.72% | 1008.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,000 | ₩102,606 | ₩68,082 | ₩79,615 | +13.74% | 2262.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,207 | ₩64,958 | ₩53,640 | ₩62,021 | +8.42% | 1507.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,519 | ₩57,783 | ₩52,875 | ₩54,954 | +2.68% | 1084만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,142 | ₩55,235 | ₩46,278 | ₩48,597 | -11.87% | 1262.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,144 | ₩56,228 | ₩49,630 | ₩54,981 | +5.44% | 1014.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,923 | ₩59,647 | ₩54,109 | ₩55,839 | -5.23% | 690만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,571 | ₩60,425 | ₩54,981 | ₩58,816 | +5.84% | 536.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,925 | ₩63,415 | ₩55,229 | ₩58,092 | +2.05% | 1692만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,605 | ₩56,992 | ₩50,609 | ₩55,906 | +2.38% | 1482.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,490 | ₩65,608 | ₩52,057 | ₩57,126 | -8.58% | 1542.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,140 | ₩65,306 | ₩53,693 | ₩56,845 | -11.37% | 1091.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,008 | ₩69,584 | ₩51,937 | ₩66,231 | +22.63% | 2001.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,737 | ₩53,961 | ₩42,637 | ₩53,733 | +25.73% | 1163.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,402 | ₩48,946 | ₩41,948 | ₩44,802 | +5.66% | 1518만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,320 | ₩43,636 | ₩36,692 | ₩40,780 | +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 | ₩38,393 | ₩45,795 | ₩37,387 | ₩44,212 | +15.16% | 1329.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,887 | ₩37,414 | ₩33,538 | ₩36,985 | +9.14% | 461.4만 |
|---|