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 | ₩317,827 | ₩326,813 | ₩308,802 | ₩322,494 | +1.47% | 6만 |
| 2026.09.28–2026.10.02 | ₩327,067 | ₩330,648 | ₩317,157 | ₩318,444 | -2.64% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩316,191 | ₩329,052 | ₩316,191 | ₩329,052 | +4.07% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩308,533 | ₩318,042 | ₩307,595 | ₩314,005 | +1.77% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩317,586 | ₩317,586 | ₩306,575 | ₩307,635 | -3.13% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩315,534 | ₩326,866 | ₩315,360 | ₩323,366 | +2.48% | 10.4만 |
| 2026.08.24–2026.08.28 | ₩323,379 | ₩327,698 | ₩316,486 | ₩317,143 | -1.93% | 4만 |
| 2026.08.17–2026.08.21 | ₩294,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩327,282 |
| ₩294,023 |
| ₩323,514 |
| +10.03% |
| 6.5만 |
| 2026.08.10–2026.08.14 | ₩293,701 | ₩296,531 | ₩291,059 | ₩292,413 | -0.44% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩274,899 | ₩290,455 | ₩273,276 | ₩290,455 | +5.66% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩274,014 | ₩282,462 | ₩273,195 | ₩275,663 | +0.60% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩274,255 | ₩275,153 | ₩269,199 | ₩273,008 | -0.45% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩275,529 | ₩277,728 | ₩271,398 | ₩274,630 | -0.33% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩283,321 | ₩285,037 | ₩275,153 | ₩275,663 | -2.70% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩270,352 | ₩283,428 | ₩270,352 | ₩283,428 | +4.84% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩252,569 | ₩271,170 | ₩251,376 | ₩269,668 | +6.77% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩253,066 | ₩255,252 | ₩249,136 | ₩251,644 | -0.56% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩252,140 | ₩253,039 | ₩245,529 | ₩251,537 | -0.24% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩250,853 | ₩255,493 | ₩242,645 | ₩252,127 | +0.51% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩249,082 | ₩252,985 | ₩246,736 | ₩252,985 | +1.57% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩241,371 | ₩249,753 | ₩240,392 | ₩247,782 | +2.66% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩248,533 | ₩253,025 | ₩243,732 | ₩243,785 | -1.91% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩245,180 | ₩254,232 | ₩245,180 | ₩247,567 | +0.97% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩248,157 | ₩249,968 | ₩242,712 | ₩245,622 | -1.02% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩258,336 | ₩259,409 | ₩248,868 | ₩249,002 | -3.61% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩252,516 | ₩261,193 | ₩252,516 | ₩259,878 | +2.92% | 3.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩251,805 | ₩255,372 | ₩246,977 | ₩250,155 | -0.66% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩245,515 | ₩254,541 | ₩243,369 | ₩251,845 | +2.58% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩244,201 | ₩249,860 | ₩241,398 | ₩241,478 | -1.11% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩251,483 | ₩253,414 | ₩243,088 | ₩243,369 | -3.23% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩253,817 | ₩260,495 | ₩250,102 | ₩250,249 | -1.41% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩263,781 | ₩264,224 | ₩251,376 | ₩253,374 | -3.95% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩263,110 | ₩265,645 | ₩258,081 | ₩265,511 | +0.91% | 3.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩262,118 | ₩264,921 | ₩261,059 | ₩264,344 | +0.85% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩267,469 | ₩267,469 | ₩255,868 | ₩261,675 | -2.17% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩262,708 | ₩267,348 | ₩260,643 | ₩267,348 | +1.77% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩265,511 | ₩272,123 | ₩262,668 | ₩263,727 | -0.67% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩253,173 | ₩268,756 | ₩250,075 | ₩265,417 | +4.84% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩259,530 | ₩259,530 | ₩255,077 | ₩255,989 | -1.36% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩255,024 | ₩268,220 | ₩251,295 | ₩259,221 | +1.65% | 6.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩257,411 | ₩257,920 | ₩253,307 | ₩255,117 | -0.89% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩256,512 | ₩259,194 | ₩256,512 | ₩258,054 | +0.60% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩256,070 | ₩258,202 | ₩251,443 | ₩257,317 | +0.49% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩261,702 | ₩261,702 | ₩253,039 | ₩255,627 | -2.32% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩263,271 | ₩264,572 | ₩260,133 | ₩260,991 | -0.87% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩259,060 | ₩265,645 | ₩258,390 | ₩265,256 | +2.39% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩253,669 | ₩259,744 | ₩251,979 | ₩257,880 | +1.66% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩244,053 | ₩256,405 | ₩243,141 | ₩252,194 | +3.34% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩242,632 | ₩244,965 | ₩237,844 | ₩242,390 | -0.10% | 3.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩238,340 | ₩242,940 | ₩236,436 | ₩242,927 | +1.92% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩238,863 | ₩241,143 | ₩237,375 | ₩238,059 | -0.34% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩230,186 | ₩237,938 | ₩230,186 | ₩236,905 | +2.92% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩234,545 | ₩234,545 | ₩230,173 | ₩230,776 | -1.61% | 5.2천 |
|---|