시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Nasdaq Biotechnology 과거 주가
ProShares Ultra Nasdaq Biotechnology · BIB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Nasdaq Biotechnology · BIB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩147,402 | ₩151,154 | ₩135,489 | ₩148,715 | +0.89% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩151,663 | ₩156,943 | ₩145,955 | ₩147,134 | -2.99% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩151,235 | ₩158,323 | ₩148,287 | ₩153,325 | +1.38% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩147,402 | ₩152,695 | ₩143,436 | ₩148,648 | +0.85% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩154,102 | ₩156,782 | ₩146,464 | ₩147,094 | -4.55% | 6.8만 |
| 2026.08.31–2026.09.04 | ₩155,804 | ₩165,291 | ₩151,838 | ₩160,802 | +3.21% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩165,023 | ₩168,521 | ₩155,469 | ₩155,965 | -5.49% | 5.6만 |
| 2026.08.17–2026.08.21 | ₩141,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,379 |
| ₩141,426 |
| ₩163,697 |
| +15.75% |
| 11.5만 |
| 2026.08.10–2026.08.14 | ₩144,655 | ₩147,509 | ₩139,322 | ₩143,208 | -1.00% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩129,714 | ₩143,007 | ₩127,610 | ₩142,632 | +9.96% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,555 | ₩136,267 | ₩127,208 | ₩129,459 | -2.34% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩135,436 | ₩135,650 | ₩129,473 | ₩131,161 | -3.16% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩137,057 | ₩137,057 | ₩130,103 | ₩134,109 | -2.15% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩144,870 | ₩147,737 | ₩136,012 | ₩137,915 | -4.80% | 8.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩134,257 | ₩143,275 | ₩131,644 | ₩143,168 | +6.64% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,908 | ₩133,051 | ₩115,858 | ₩131,697 | +11.69% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩113,593 | ₩117,051 | ₩110,458 | ₩113,928 | +0.29% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,019 | ₩112,414 | ₩104,254 | ₩110,753 | +2.53% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩112,990 | ₩112,990 | ₩101,922 | ₩107,563 | -4.80% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,083 | ₩114,183 | ₩110,083 | ₩113,352 | +2.97% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,950 | ₩111,503 | ₩101,466 | ₩109,841 | +4.66% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,034 | ₩115,483 | ₩107,202 | ₩107,563 | -3.13% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,540 | ₩115,898 | ₩105,540 | ₩111,088 | +5.26% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,681 | ₩113,098 | ₩103,986 | ₩106,880 | -2.55% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,766 | ₩120,093 | ₩109,600 | ₩110,833 | -6.68% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,471 | ₩120,267 | ₩110,471 | ₩119,865 | +8.50% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,225 | ₩114,170 | ₩104,991 | ₩109,305 | +0.07% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,703 | ₩112,454 | ₩99,322 | ₩109,573 | +8.81% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,949 | ₩107,175 | ₩98,867 | ₩98,907 | -2.98% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,232 | ₩107,885 | ₩100,502 | ₩100,609 | -4.39% | 5.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,627 | ₩116,247 | ₩104,736 | ₩105,379 | -3.87% | 6.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩115,831 | ₩117,520 | ₩105,460 | ₩108,193 | -6.59% | 7.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,644 | ₩121,821 | ₩112,910 | ₩118,123 | +2.14% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,684 | ₩117,252 | ₩112,535 | ₩115,791 | +0.09% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,947 | ₩116,689 | ₩109,533 | ₩113,526 | -1.24% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,454 | ₩117,332 | ₩109,051 | ₩116,126 | +3.27% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,821 | ₩118,431 | ₩110,217 | ₩111,382 | -2.14% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩105,218 | ₩119,342 | ₩103,892 | ₩114,880 | +9.18% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩109,801 | ₩111,691 | ₩106,398 | ₩108,314 | -1.35% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,666 | ₩117,908 | ₩101,332 | ₩110,712 | +3.79% | 11.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,270 | ₩110,444 | ₩105,594 | ₩106,719 | -3.22% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,493 | ₩113,017 | ₩109,493 | ₩110,873 | +1.26% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,604 | ₩109,091 | ₩102,954 | ₩108,314 | +0.66% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,645 | ₩110,712 | ₩103,758 | ₩107,523 | -2.82% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩111,744 | ₩111,744 | ₩105,513 | ₩108,756 | -2.67% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,808 | ₩112,642 | ₩105,808 | ₩112,133 | +5.98% | 10.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,801 | ₩106,357 | ₩100,475 | ₩103,999 | +2.16% | 12.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,597 | ₩103,302 | ₩94,150 | ₩101,145 | +5.80% | 13.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,624 | ₩95,624 | ₩90,451 | ₩93,172 | -2.56% | 8.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,073 | ₩95,838 | ₩90,947 | ₩95,838 | +4.09% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,711 | ₩92,770 | ₩88,026 | ₩89,755 | -2.13% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,930 | ₩92,475 | ₩84,046 | ₩89,808 | +5.74% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,624 | ₩87,624 | ₩85,172 | ₩85,533 | -2.39% | 1.8만 |
|---|