Proshares Ultra Bitcoin ETF (BITU)

BITU
🏛️ 미국 →
48.67
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 48.74 49.70 48.22 48.67 2.4M
2025-09-25 51.03 51.10 48.08 48.90 4.5M
2025-09-24 52.42 53.27 52.18 52.72 1.7M
2025-09-23 52.35 52.65 50.97 51.09 2.9M
2025-09-22 52.38 52.88 51.42 51.61 2.3M
2025-09-19 55.59 55.86 54.41 54.46 1.9M
2025-09-18 56.83 57.30 56.40 56.82 1.7M
2025-09-17 55.62 55.79 54.09 55.06 2.4M
2025-09-16 54.90 56.42 54.23 56.24 1.3M
2025-09-15 54.56 55.08 53.87 54.81 2.1M
2025-09-12 54.59 56.40 54.45 56.36 1.7M
2025-09-11 53.51 54.44 53.42 54.19 1.5M
2025-09-10 53.45 54.16 52.93 53.30 2.2M
2025-09-09 52.69 52.85 50.69 51.31 1.6M
2025-09-08 52.13 52.83 51.76 52.02 1.4M
2025-09-05 52.74 53.07 50.22 51.57 2.3M
2025-09-04 50.91 51.02 49.50 49.95 1.7M
2025-09-03 51.58 52.70 51.31 52.33 1.9M
2025-09-02 49.72 51.92 49.42 50.94 2.2M
2025-08-29 51.33 51.40 48.91 49.19 3.5M
2025-08-28 53.82 54.03 52.70 52.76 1.9M
2025-08-27 52.14 53.43 51.90 52.84 1.8M
2025-08-26 50.90 52.10 50.40 52.04 1.9M
2025-08-25 52.54 53.92 51.47 51.72 3.2M
2025-08-22 53.36 58.34 53.02 57.54 3.4M
2025-08-21 54.44 55.12 53.07 53.30 1.6M
2025-08-20 54.44 55.51 53.40 55.36 2.3M
2025-08-19 56.84 57.00 53.67 54.11 2.9M
2025-08-18 56.82 57.93 55.92 57.40 1.7M
2025-08-15 59.70 59.71 57.95 58.07 2.3M
2025-08-14 59.54 60.80 58.38 59.25 4.1M
2025-08-13 62.08 64.53 61.55 64.41 3.0M
2025-08-12 60.66 61.66 60.00 61.11 3.4M
2025-08-11 60.98 62.27 60.02 60.46 3.8M
2025-08-08 58.29 58.93 57.34 57.96 2.0M
2025-08-07 58.08 59.26 57.26 59.17 2.0M
2025-08-06 55.48 57.34 55.18 56.89 1.5M
2025-08-05 55.77 56.23 54.24 55.33 1.7M
2025-08-04 55.70 57.35 55.64 56.37 1.6M
2025-08-01 57.22 57.44 54.63 54.72 3.1M
2025-07-31 60.95 61.79 59.47 59.53 1.7M
2025-07-30 60.40 61.76 58.47 59.67 2.3M
2025-07-29 62.01 62.05 59.71 60.36 1.7M
2025-07-28 61.59 62.19 60.31 61.00 2.1M
2025-07-25 59.29 60.12 57.97 59.79 2.5M
2025-07-24 61.95 62.79 60.92 62.13 1.7M
2025-07-23 61.27 61.90 60.40 61.56 1.7M
2025-07-22 62.42 63.50 60.65 62.50 2.3M
2025-07-21 61.37 62.46 59.67 59.84 2.2M
2025-07-18 62.11 62.63 60.24 60.48 2.5M
2025-07-17 61.15 63.36 60.80 62.31 1.9M
2025-07-16 62.23 63.39 61.50 62.67 2.7M
2025-07-15 61.13 62.01 59.04 59.78 3.3M
2025-07-14 65.31 65.77 62.64 63.41 3.7M
2025-07-11 61.09 61.73 60.09 61.65 2.8M
2025-07-10 54.57 57.48 54.04 56.94 3.5M
2025-07-09 53.20 55.66 52.13 55.37 2.4M
2025-07-08 52.55 52.90 51.69 52.45 1.4M
2025-07-07 52.16 52.36 51.14 51.73 1.4M
2025-07-03 53.15 54.38 52.80 53.12 1.5M
2025-07-02 51.29 53.62 51.22 53.47 3.3M
2025-07-01 50.56 51.12 49.23 49.28 1.5M
2025-06-30 51.95 51.97 50.83 51.75 1.6M
2025-06-27 50.98 51.92 50.61 51.02 1.5M
2025-06-26 51.44 52.02 50.86 51.83 1.1M
2025-06-25 51.73 52.45 51.12 52.02 1.7M
2025-06-24 49.60 50.67 49.24 50.03 1.8M
2025-06-23 45.87 47.95 44.49 47.83 2.9M
2025-06-20 50.44 50.54 46.96 47.83 2.2M
2025-06-18 48.55 49.90 48.10 48.36 1.5M
2025-06-17 50.16 50.37 47.94 49.31 2.5M
2025-06-16 51.27 53.50 51.14 53.27 1.6M
2025-06-13 49.68 50.81 48.91 49.89 1.7M
2025-06-12 51.51 53.19 51.22 51.53 1.4M
2025-06-11 54.52 55.20 53.14 53.55 1.3M
2025-06-10 54.50 55.16 53.07 54.32 1.7M
2025-06-09 52.49 53.64 51.85 53.48 1.9M
2025-06-06 49.04 50.45 48.98 49.30 1.7M
2025-06-05 50.90 50.95 46.86 47.09 2.7M
2025-06-04 50.18 50.75 49.29 50.12 1.2M
2025-06-03 50.69 52.05 50.26 51.47 1.3M
2025-06-02 49.22 49.99 48.88 49.69 1.5M
2025-05-30 51.51 51.86 49.42 50.39 3.6M
2025-05-29 54.17 54.25 51.32 51.47 2.4M
2025-05-28 54.81 55.09 52.79 52.86 2.0M
2025-05-27 56.60 56.87 54.80 55.90 2.2M
2025-05-23 54.72 56.20 54.12 54.78 2.5M
2025-05-22 57.73 58.27 56.69 57.47 4.3M
2025-05-21 52.70 56.13 52.35 54.88 4.5M
2025-05-20 50.95 53.63 50.44 53.39 2.7M
2025-05-19 48.89 51.91 48.80 51.83 2.2M
2025-05-16 49.86 51.00 49.75 50.48 1.6M
2025-05-15 49.02 50.61 47.86 49.62 1.7M
2025-05-14 50.60 50.85 49.07 49.77 1.6M
2025-05-13 50.23 51.51 49.40 51.35 1.7M
2025-05-12 50.66 51.07 47.34 48.40 2.5M
2025-05-09 49.60 50.35 48.92 49.72 1.8M
2025-05-08 46.39 48.41 45.99 48.00 2.4M
2025-05-07 43.88 44.64 43.05 43.44 1.6M
2025-05-06 41.20 42.54 40.84 42.33 1.2M
2025-05-05 41.58 42.35 41.09 41.79 1.1M
2025-05-02 44.34 45.22 44.03 44.26 1.6M
2025-05-01 44.10 44.88 43.38 43.95 1.8M
2025-04-30 42.21 42.21 40.64 41.78 1.5M
2025-04-29 42.48 43.11 42.27 42.94 1.2M
2025-04-28 42.84 42.90 41.24 42.45 1.4M
2025-04-25 42.03 43.57 41.88 43.08 2.2M
2025-04-24 40.83 41.62 40.61 41.54 2.1M
2025-04-23 41.95 42.43 40.03 41.48 2.2M
2025-04-22 38.25 40.01 38.05 39.77 2.4M
2025-04-21 36.21 37.34 35.49 36.34 2.1M
2025-04-17 34.09 34.81 33.36 34.29 1.2M
2025-04-16 33.37 34.85 33.07 33.91 1.6M
2025-04-15 35.01 35.67 33.55 33.63 1.9M
2025-04-14 34.47 35.15 33.42 34.38 1.9M
2025-04-11 32.15 33.86 31.56 33.54 2.3M
2025-04-10 31.95 32.07 29.32 30.27 3.1M
2025-04-09 28.34 33.00 28.34 32.49 5.0M
2025-04-08 31.02 31.14 28.01 28.42 3.3M
2025-04-07 28.46 32.04 27.53 29.41 4.8M
2025-04-04 33.30 34.86 32.51 34.32 2.9M
2025-04-03 32.75 33.37 32.03 32.69 3.0M
2025-04-02 35.05 37.44 34.99 37.03 4.0M
2025-04-01 34.24 35.85 33.28 35.38 2.2M
2025-03-31 33.38 34.51 32.58 33.28 2.9M
2025-03-28 35.81 35.97 34.15 34.37 2.5M
2025-03-27 36.72 37.76 36.24 37.25 1.3M
2025-03-26 37.80 38.14 36.22 36.88 1.7M
2025-03-25 37.98 38.47 37.38 38.32 1.8M
2025-03-24 37.60 38.90 37.55 38.45 2.6M
2025-03-21 34.60 35.23 34.17 34.83 2.2M
2025-03-20 35.87 37.12 34.58 35.08 2.4M
2025-03-19 35.02 36.68 34.70 36.22 2.8M
2025-03-18 33.70 33.82 32.60 33.66 2.0M
2025-03-17 34.16 35.75 33.77 35.52 2.0M
2025-03-14 34.61 36.29 34.10 35.66 2.7M
2025-03-13 34.35 34.57 31.83 32.04 1.8M
2025-03-12 34.74 35.13 32.43 34.42 2.3M
2025-03-11 33.27 34.98 31.28 34.58 3.5M
2025-03-10 34.60 34.83 29.85 31.33 5.6M
2025-03-07 40.37 42.30 37.94 38.44 4.2M
2025-03-06 41.26 42.71 39.20 40.39 3.6M
2025-03-05 41.15 41.86 39.14 41.77 3.0M
2025-03-04 34.95 40.37 33.77 38.56 4.6M
2025-03-03 43.99 44.09 36.98 37.83 5.0M
2025-02-28 35.04 37.95 34.31 37.12 4.1M
2025-02-27 38.86 38.98 35.63 36.33 3.5M
2025-02-26 38.58 41.01 35.27 37.26 4.9M
2025-02-25 41.72 41.73 38.32 40.75 6.3M
2025-02-24 48.08 48.45 46.23 46.61 2.8M
2025-02-21 52.01 52.30 47.20 47.38 2.8M
2025-02-20 50.62 51.73 49.60 51.44 2.2M
2025-02-19 49.14 49.58 48.22 49.01 1.8M
2025-02-18 49.45 49.62 46.10 46.99 3.7M
2025-02-14 49.77 52.23 49.35 50.41 2.2M
2025-02-13 49.17 49.70 48.31 49.48 2.0M
2025-02-12 47.85 50.95 47.63 50.29 1.9M
2025-02-11 50.23 50.70 48.00 48.49 2.0M
2025-02-10 51.06 51.47 50.14 50.68 1.6M
2025-02-07 53.26 53.84 48.90 49.08 3.4M
2025-02-06 51.79 52.57 49.08 50.40 2.3M
2025-02-05 52.37 52.91 49.90 50.80 2.6M
2025-02-04 53.04 54.80 51.56 52.26 3.3M
2025-02-03 48.05 56.25 47.71 55.26 5.2M
2025-01-31 60.48 62.13 56.59 56.71 2.2M
2025-01-30 60.88 62.73 60.60 60.76 1.8M
2025-01-29 57.60 60.72 56.75 60.06 2.1M
2025-01-28 58.05 59.53 56.54 56.63 1.8M
2025-01-27 56.02 57.92 53.73 56.94 3.4M
2025-01-24 61.59 63.75 60.78 60.94 2.8M
2025-01-23 58.02 63.38 57.93 59.13 4.7M
2025-01-22 60.79 61.44 59.18 60.38 1.9M
2025-01-21 61.52 64.05 58.60 62.61 3.3M
2025-01-17 58.86 62.62 58.40 61.13 3.7M
2025-01-16 55.07 56.47 52.68 56.09 2.0M
2025-01-15 54.42 56.65 54.26 55.34 2.0M
2025-01-14 52.23 52.82 50.69 51.93 1.8M
2025-01-13 46.09 49.13 44.48 49.11 2.8M
2025-01-10 49.96 51.48 47.48 50.22 2.2M
2025-01-08 50.85 51.60 47.70 49.38 2.5M
2025-01-07 57.38 57.45 51.67 52.06 3.1M
2025-01-06 55.46 59.72 55.29 59.15 2.4M
2025-01-03 53.30 55.67 52.90 54.78 1.7M
2025-01-02 52.82 54.35 52.18 53.59 2.6M