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 | ₩317,780 | ₩326,764 | ₩308,756 | ₩322,446 | +1.47% | 6만 |
| 2026.09.28–2026.10.02 | ₩327,019 | ₩330,599 | ₩317,109 | ₩318,397 | -2.64% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩316,144 | ₩329,003 | ₩316,144 | ₩329,003 | +4.07% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩308,487 | ₩317,994 | ₩307,549 | ₩313,958 | +1.77% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩317,539 | ₩317,539 | ₩306,530 | ₩307,589 | -3.13% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩315,487 | ₩326,818 | ₩315,313 | ₩323,318 | +2.48% | 10.4만 |
| 2026.08.24–2026.08.28 | ₩323,331 | ₩327,649 | ₩316,439 | ₩317,096 | -1.93% | 4만 |
| 2026.08.17–2026.08.21 | ₩293,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩327,233 |
| ₩293,979 |
| ₩323,465 |
| +10.03% |
| 6.5만 |
| 2026.08.10–2026.08.14 | ₩293,657 | ₩296,486 | ₩291,016 | ₩292,370 | -0.44% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩274,858 | ₩290,412 | ₩273,235 | ₩290,412 | +5.66% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩273,973 | ₩282,420 | ₩273,155 | ₩275,622 | +0.60% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩274,214 | ₩275,112 | ₩269,159 | ₩272,967 | -0.45% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩275,488 | ₩277,687 | ₩271,358 | ₩274,590 | -0.33% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩283,279 | ₩284,995 | ₩275,112 | ₩275,622 | -2.70% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩270,312 | ₩283,386 | ₩270,312 | ₩283,386 | +4.84% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩252,532 | ₩271,130 | ₩251,338 | ₩269,628 | +6.77% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩253,028 | ₩255,213 | ₩249,099 | ₩251,606 | -0.56% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩252,103 | ₩253,001 | ₩245,492 | ₩251,499 | -0.24% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩250,815 | ₩255,455 | ₩242,609 | ₩252,089 | +0.51% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩249,045 | ₩252,947 | ₩246,699 | ₩252,947 | +1.57% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩241,335 | ₩249,716 | ₩240,356 | ₩247,745 | +2.66% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩248,496 | ₩252,988 | ₩243,695 | ₩243,749 | -1.91% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩245,143 | ₩254,194 | ₩245,143 | ₩247,530 | +0.97% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩248,120 | ₩249,930 | ₩242,676 | ₩245,586 | -1.02% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩258,298 | ₩259,370 | ₩248,831 | ₩248,965 | -3.61% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩252,478 | ₩261,154 | ₩252,478 | ₩259,840 | +2.92% | 3.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩251,767 | ₩255,334 | ₩246,940 | ₩250,118 | -0.66% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩245,479 | ₩254,503 | ₩243,333 | ₩251,808 | +2.58% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩244,164 | ₩249,823 | ₩241,362 | ₩241,442 | -1.11% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩251,446 | ₩253,376 | ₩243,052 | ₩243,333 | -3.23% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩253,779 | ₩260,456 | ₩250,064 | ₩250,212 | -1.41% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩263,742 | ₩264,184 | ₩251,338 | ₩253,336 | -3.95% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩263,071 | ₩265,605 | ₩258,043 | ₩265,471 | +0.91% | 3.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩262,079 | ₩264,881 | ₩261,020 | ₩264,305 | +0.85% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩267,429 | ₩267,429 | ₩255,830 | ₩261,636 | -2.17% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩262,669 | ₩267,308 | ₩260,604 | ₩267,308 | +1.77% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩265,471 | ₩272,082 | ₩262,629 | ₩263,688 | -0.67% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩253,135 | ₩268,716 | ₩250,038 | ₩265,378 | +4.84% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩259,491 | ₩259,491 | ₩255,039 | ₩255,951 | -1.36% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩254,986 | ₩268,180 | ₩251,258 | ₩259,183 | +1.65% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩257,372 | ₩257,882 | ₩253,269 | ₩255,079 | -0.89% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩256,474 | ₩259,156 | ₩256,474 | ₩258,016 | +0.60% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩256,031 | ₩258,163 | ₩251,405 | ₩257,278 | +0.49% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩261,663 | ₩261,663 | ₩253,001 | ₩255,589 | -2.32% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩263,232 | ₩264,533 | ₩260,094 | ₩260,953 | -0.87% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩259,022 | ₩265,605 | ₩258,351 | ₩265,217 | +2.39% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩253,631 | ₩259,706 | ₩251,942 | ₩257,842 | +1.66% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩244,017 | ₩256,367 | ₩243,105 | ₩252,156 | +3.34% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩242,596 | ₩244,929 | ₩237,809 | ₩242,354 | -0.10% | 3.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩238,305 | ₩242,904 | ₩236,401 | ₩242,891 | +1.92% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩238,828 | ₩241,107 | ₩237,339 | ₩238,023 | -0.34% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩230,152 | ₩237,902 | ₩230,152 | ₩236,870 | +2.92% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩234,510 | ₩234,510 | ₩230,139 | ₩230,742 | -1.61% | 5.2천 |
|---|