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 | ₩38,369 | ₩43,921 | ₩37,752 | ₩42,030 | +9.54% | 683만 |
| 2026.09.28–2026.10.02 | ₩40,850 | ₩41,789 | ₩37,309 | ₩40,059 | -1.94% | 730.5만 |
| 2026.09.21–2026.09.25 | ₩39,683 | ₩41,185 | ₩37,618 | ₩40,340 | +1.66% | 645.2만 |
| 2026.09.14–2026.09.18 | ₩48,373 | ₩51,938 | ₩43,452 | ₩43,653 | -9.76% | 685.4만 |
| 2026.09.08–2026.09.11 | ₩47,757 | ₩49,782 | ₩45,839 | ₩49,057 | +2.72% | 301.6만 |
| 2026.08.31–2026.09.04 | ₩49,037 | ₩50,787 | ₩43,767 | ₩45,933 | -6.33% | 595.8만 |
| 2026.08.24–2026.08.28 | ₩47,958 | ₩50,412 | ₩45,624 | ₩49,621 | +3.47% | 693.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,288 |
| ₩49,205 |
| ₩50,533 |
| -34.62% |
| 651.3만 |
| 2026.08.10–2026.08.14 | ₩73,734 | ₩79,474 | ₩73,734 | ₩78,454 | +6.40% | 172.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,152 | ₩79,635 | ₩72,661 | ₩73,492 | -7.15% | 202.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,605 | ₩80,493 | ₩72,889 | ₩79,125 | +6.06% | 275.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,759 | ₩77,516 | ₩70,140 | ₩76,282 | +0.69% | 251.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,069 | ₩82,907 | ₩73,225 | ₩76,523 | -5.61% | 274.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩84,704 | ₩85,066 | ₩75,609 | ₩77,542 | -8.45% | 312.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,948 | ₩95,218 | ₩82,276 | ₩84,208 | -6.38% | 324.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,818 | ₩95,592 | ₩75,271 | ₩90,471 | +17.77% | 467.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,996 | ₩83,939 | ₩71,777 | ₩82,209 | +12.62% | 357.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩81,297 | ₩88,902 | ₩79,071 | ₩81,056 | -0.30% | 544.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,821 | ₩94,120 | ₩65,540 | ₩91,061 | +38.35% | 824.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,694 | ₩64,775 | ₩55,615 | ₩62,924 | +9.07% | 325.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,064 | ₩59,397 | ₩55,830 | ₩59,156 | +3.67% | 321.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,048 | ₩55,126 | ₩50,566 | ₩54,408 | +4.53% | 485.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,958 | ₩55,615 | ₩50,787 | ₩53,228 | -3.15% | 522.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,923 | ₩61,248 | ₩54,784 | ₩55,736 | -2.09% | 339.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,101 | ₩61,825 | ₩54,087 | ₩56,916 | -6.85% | 485.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,249 | ₩68,919 | ₩56,165 | ₩57,681 | -15.48% | 658.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,138 | ₩75,772 | ₩64,400 | ₩64,534 | -10.54% | 594.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,161 | ₩80,828 | ₩72,969 | ₩77,837 | +2.20% | 525.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,636 | ₩81,807 | ₩68,068 | ₩80,748 | +14.32% | 678.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,285 | ₩74,638 | ₩63,367 | ₩71,829 | +10.02% | 734.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩75,584 | ₩76,818 | ₩64,775 | ₩70,569 | -6.64% | 933.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,871 | ₩85,871 | ₩65,151 | ₩77,019 | -10.31% | 1276만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,016 | ₩96,921 | ₩77,556 | ₩87,172 | -0.96% | 831.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,497 | ₩89,559 | ₩82,531 | ₩83,872 | +0.45% | 508.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,209 | ₩91,825 | ₩77,113 | ₩81,619 | -0.72% | 1008.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,005 | ₩102,614 | ₩68,088 | ₩79,621 | +13.74% | 2262.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,211 | ₩64,963 | ₩53,644 | ₩62,026 | +8.42% | 1507.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,523 | ₩57,788 | ₩52,880 | ₩54,958 | +2.68% | 1084만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,146 | ₩55,240 | ₩46,281 | ₩48,601 | -11.87% | 1262.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,149 | ₩56,232 | ₩49,634 | ₩54,985 | +5.44% | 1014.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,928 | ₩59,652 | ₩54,113 | ₩55,843 | -5.23% | 690만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,575 | ₩60,430 | ₩54,985 | ₩58,821 | +5.84% | 536.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,930 | ₩63,421 | ₩55,233 | ₩58,096 | +2.05% | 1692만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,610 | ₩56,997 | ₩50,613 | ₩55,910 | +2.38% | 1482.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,495 | ₩65,613 | ₩52,062 | ₩57,131 | -8.58% | 1542.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,145 | ₩65,312 | ₩53,698 | ₩56,849 | -11.37% | 1091.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,013 | ₩69,590 | ₩51,941 | ₩66,237 | +22.63% | 2001.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,741 | ₩53,966 | ₩42,640 | ₩53,738 | +25.73% | 1163.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,406 | ₩48,950 | ₩41,951 | ₩44,806 | +5.66% | 1518만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,323 | ₩43,639 | ₩36,695 | ₩40,783 | +9.27% | 1179.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,729 | ₩43,102 | ₩38,248 | ₩40,582 | -0.36% | 1325.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,396 | ₩45,799 | ₩37,390 | ₩44,216 | +15.16% | 1329.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,890 | ₩37,417 | ₩33,541 | ₩36,988 | +9.14% | 461.4만 |
|---|