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 | ₩317,685 | ₩326,666 | ₩308,664 | ₩322,350 | +1.47% | 6만 |
| 2026.09.28–2026.10.02 | ₩326,921 | ₩330,500 | ₩317,015 | ₩318,302 | -2.64% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩316,050 | ₩328,905 | ₩316,050 | ₩328,905 | +4.07% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩308,395 | ₩317,900 | ₩307,457 | ₩313,865 | +1.77% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩317,444 | ₩317,444 | ₩306,438 | ₩307,497 | -3.13% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩315,393 | ₩326,720 | ₩315,219 | ₩323,221 | +2.48% | 10.4만 |
| 2026.08.24–2026.08.28 | ₩323,235 | ₩327,551 | ₩316,345 | ₩317,001 | -1.93% | 4만 |
| 2026.08.17–2026.08.21 | ₩293,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩327,136 |
| ₩293,891 |
| ₩323,369 |
| +10.03% |
| 6.5만 |
| 2026.08.10–2026.08.14 | ₩293,570 | ₩296,398 | ₩290,929 | ₩292,283 | -0.44% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩274,776 | ₩290,325 | ₩273,154 | ₩290,325 | +5.66% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩273,891 | ₩282,336 | ₩273,073 | ₩275,540 | +0.60% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩274,132 | ₩275,030 | ₩269,079 | ₩272,886 | -0.45% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩275,406 | ₩277,604 | ₩271,277 | ₩274,508 | -0.33% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩283,194 | ₩284,910 | ₩275,030 | ₩275,540 | -2.70% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩270,231 | ₩283,301 | ₩270,231 | ₩283,301 | +4.84% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩252,456 | ₩271,049 | ₩251,263 | ₩269,548 | +6.77% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩252,952 | ₩255,137 | ₩249,025 | ₩251,531 | -0.56% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩252,027 | ₩252,926 | ₩245,419 | ₩251,424 | -0.24% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩250,741 | ₩255,379 | ₩242,537 | ₩252,014 | +0.51% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩248,971 | ₩252,872 | ₩246,625 | ₩252,872 | +1.57% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩241,263 | ₩249,641 | ₩240,285 | ₩247,671 | +2.66% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩248,421 | ₩252,912 | ₩243,622 | ₩243,676 | -1.91% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩245,070 | ₩254,119 | ₩245,070 | ₩247,456 | +0.97% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩248,046 | ₩249,856 | ₩242,604 | ₩245,513 | -1.02% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩258,221 | ₩259,293 | ₩248,757 | ₩248,891 | -3.61% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩252,403 | ₩261,076 | ₩252,403 | ₩259,762 | +2.92% | 3.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩251,692 | ₩255,258 | ₩246,866 | ₩250,043 | -0.66% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩245,405 | ₩254,427 | ₩243,261 | ₩251,732 | +2.58% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩244,092 | ₩249,749 | ₩241,290 | ₩241,370 | -1.11% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩251,371 | ₩253,301 | ₩242,979 | ₩243,261 | -3.23% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩253,703 | ₩260,379 | ₩249,990 | ₩250,137 | -1.41% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩263,663 | ₩264,105 | ₩251,263 | ₩253,261 | -3.95% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩262,993 | ₩265,526 | ₩257,966 | ₩265,392 | +0.91% | 3.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩262,001 | ₩264,802 | ₩260,942 | ₩264,226 | +0.85% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩267,349 | ₩267,349 | ₩255,754 | ₩261,558 | -2.17% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩262,591 | ₩267,229 | ₩260,526 | ₩267,229 | +1.77% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩265,392 | ₩272,001 | ₩262,550 | ₩263,609 | -0.67% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩253,060 | ₩268,636 | ₩249,963 | ₩265,298 | +4.84% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩259,414 | ₩259,414 | ₩254,963 | ₩255,875 | -1.36% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩254,909 | ₩268,100 | ₩251,183 | ₩259,105 | +1.65% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩257,296 | ₩257,805 | ₩253,194 | ₩255,003 | -0.89% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩256,397 | ₩259,078 | ₩256,397 | ₩257,939 | +0.60% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩255,955 | ₩258,086 | ₩251,330 | ₩257,202 | +0.49% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩261,585 | ₩261,585 | ₩252,926 | ₩255,513 | -2.32% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩263,154 | ₩264,454 | ₩260,017 | ₩260,875 | -0.87% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩258,944 | ₩265,526 | ₩258,274 | ₩265,137 | +2.39% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩253,556 | ₩259,628 | ₩251,867 | ₩257,765 | +1.66% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩243,944 | ₩256,290 | ₩243,033 | ₩252,081 | +3.34% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩242,523 | ₩244,856 | ₩237,738 | ₩242,282 | -0.10% | 3.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩238,234 | ₩242,832 | ₩236,330 | ₩242,818 | +1.92% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩238,756 | ₩241,035 | ₩237,269 | ₩237,952 | -0.34% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩230,083 | ₩237,832 | ₩230,083 | ₩236,799 | +2.92% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩234,440 | ₩234,440 | ₩230,070 | ₩230,673 | -1.61% | 5.2천 |
|---|