시장 데이터를 불러오는 중
전체 종목
VanEck Biotech ETF 과거 주가
VanEck Biotech ETF · BBH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Biotech ETF · BBH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩317,571 | ₩326,549 | ₩308,553 | ₩322,235 | +1.47% | 6만 |
| 2026.09.28–2026.10.02 | ₩326,804 | ₩330,382 | ₩316,901 | ₩318,188 | -2.64% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩315,937 | ₩328,787 | ₩315,937 | ₩328,787 | +4.07% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩308,285 | ₩317,786 | ₩307,347 | ₩313,752 | +1.77% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩317,330 | ₩317,330 | ₩306,329 | ₩307,387 | -3.13% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩315,280 | ₩326,603 | ₩315,106 | ₩323,106 | +2.48% | 10.4만 |
| 2026.08.24–2026.08.28 | ₩323,119 | ₩327,434 | ₩316,231 | ₩316,888 | -1.93% | 4만 |
| 2026.08.17–2026.08.21 | ₩293,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩327,018 |
| ₩293,786 |
| ₩323,253 |
| +10.03% |
| 6.5만 |
| 2026.08.10–2026.08.14 | ₩293,464 | ₩296,292 | ₩290,825 | ₩292,178 | -0.44% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩274,677 | ₩290,222 | ₩273,056 | ₩290,222 | +5.66% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩273,793 | ₩282,235 | ₩272,975 | ₩275,441 | +0.60% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩274,034 | ₩274,932 | ₩268,982 | ₩272,788 | -0.45% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩275,307 | ₩277,505 | ₩271,180 | ₩274,409 | -0.33% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩283,093 | ₩284,808 | ₩274,932 | ₩275,441 | -2.70% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩270,135 | ₩283,200 | ₩270,135 | ₩283,200 | +4.84% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩252,366 | ₩270,952 | ₩251,173 | ₩269,451 | +6.77% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩252,862 | ₩255,046 | ₩248,936 | ₩251,441 | -0.56% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩251,937 | ₩252,835 | ₩245,331 | ₩251,334 | -0.24% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩250,651 | ₩255,287 | ₩242,450 | ₩251,924 | +0.51% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩248,882 | ₩252,781 | ₩246,537 | ₩252,781 | +1.57% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩241,177 | ₩249,552 | ₩240,199 | ₩247,582 | +2.66% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩248,333 | ₩252,822 | ₩243,535 | ₩243,589 | -1.91% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩244,982 | ₩254,028 | ₩244,982 | ₩247,368 | +0.97% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩247,957 | ₩249,766 | ₩242,517 | ₩245,425 | -1.02% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩258,128 | ₩259,200 | ₩248,668 | ₩248,802 | -3.61% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩252,312 | ₩260,982 | ₩252,312 | ₩259,669 | +2.92% | 3.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩251,602 | ₩255,167 | ₩246,778 | ₩249,954 | -0.66% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩245,317 | ₩254,336 | ₩243,173 | ₩251,642 | +2.58% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩244,004 | ₩249,659 | ₩241,204 | ₩241,284 | -1.11% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩251,281 | ₩253,210 | ₩242,892 | ₩243,173 | -3.23% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩253,612 | ₩260,285 | ₩249,900 | ₩250,048 | -1.41% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩263,569 | ₩264,011 | ₩251,173 | ₩253,170 | -3.95% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩262,899 | ₩265,431 | ₩257,873 | ₩265,297 | +0.91% | 3.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩261,907 | ₩264,708 | ₩260,848 | ₩264,131 | +0.85% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩267,254 | ₩267,254 | ₩255,662 | ₩261,465 | -2.17% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩262,497 | ₩267,133 | ₩260,433 | ₩267,133 | +1.77% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩265,297 | ₩271,903 | ₩262,456 | ₩263,515 | -0.67% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩252,969 | ₩268,540 | ₩249,874 | ₩265,203 | +4.84% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩259,321 | ₩259,321 | ₩254,872 | ₩255,783 | -1.36% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩254,818 | ₩268,004 | ₩251,093 | ₩259,012 | +1.65% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩257,203 | ₩257,713 | ₩253,103 | ₩254,912 | -0.89% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩256,306 | ₩258,986 | ₩256,306 | ₩257,847 | +0.60% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩255,863 | ₩257,994 | ₩251,240 | ₩257,110 | +0.49% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩261,492 | ₩261,492 | ₩252,835 | ₩255,421 | -2.32% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩263,059 | ₩264,359 | ₩259,924 | ₩260,781 | -0.87% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩258,852 | ₩265,431 | ₩258,182 | ₩265,043 | +2.39% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩253,465 | ₩259,535 | ₩251,776 | ₩257,672 | +1.66% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩243,857 | ₩256,198 | ₩242,946 | ₩251,991 | +3.34% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩242,436 | ₩244,768 | ₩237,653 | ₩242,195 | -0.10% | 3.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩238,148 | ₩242,745 | ₩236,246 | ₩242,731 | +1.92% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩238,671 | ₩240,949 | ₩237,184 | ₩237,867 | -0.34% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩230,001 | ₩237,746 | ₩230,001 | ₩236,715 | +2.92% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩234,356 | ₩234,356 | ₩229,988 | ₩230,591 | -1.61% | 5.2천 |
|---|