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 | ₩147,518 | ₩151,273 | ₩135,596 | ₩148,832 | +0.89% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩151,782 | ₩157,066 | ₩146,069 | ₩147,249 | -2.99% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩151,353 | ₩158,447 | ₩148,403 | ₩153,445 | +1.38% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩147,518 | ₩152,815 | ₩143,548 | ₩148,765 | +0.85% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩154,223 | ₩156,905 | ₩146,579 | ₩147,209 | -4.55% | 6.8만 |
| 2026.08.31–2026.09.04 | ₩155,926 | ₩165,421 | ₩151,957 | ₩160,928 | +3.21% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩165,153 | ₩168,653 | ₩155,591 | ₩156,087 | -5.49% | 5.6만 |
| 2026.08.17–2026.08.21 | ₩141,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,511 |
| ₩141,537 |
| ₩163,825 |
| +15.75% |
| 11.5만 |
| 2026.08.10–2026.08.14 | ₩144,769 | ₩147,625 | ₩139,431 | ₩143,320 | -1.00% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩129,816 | ₩143,119 | ₩127,710 | ₩142,743 | +9.96% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,659 | ₩136,373 | ₩127,308 | ₩129,561 | -2.34% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩135,542 | ₩135,757 | ₩129,574 | ₩131,264 | -3.16% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩137,165 | ₩137,165 | ₩130,204 | ₩134,214 | -2.15% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩144,983 | ₩147,853 | ₩136,119 | ₩138,023 | -4.80% | 8.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩134,362 | ₩143,387 | ₩131,747 | ₩143,280 | +6.64% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩118,001 | ₩133,155 | ₩115,949 | ₩131,800 | +11.69% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩113,682 | ₩117,142 | ₩110,544 | ₩114,018 | +0.29% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,104 | ₩112,502 | ₩104,335 | ₩110,839 | +2.53% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩113,079 | ₩113,079 | ₩102,002 | ₩107,648 | -4.80% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,169 | ₩114,273 | ₩110,169 | ₩113,441 | +2.97% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩105,033 | ₩111,590 | ₩101,546 | ₩109,928 | +4.66% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,121 | ₩115,573 | ₩107,286 | ₩107,648 | -3.13% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,623 | ₩115,989 | ₩105,623 | ₩111,175 | +5.26% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,767 | ₩113,186 | ₩104,067 | ₩106,964 | -2.55% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,859 | ₩120,187 | ₩109,686 | ₩110,920 | -6.68% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,558 | ₩120,361 | ₩110,558 | ₩119,959 | +8.50% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,311 | ₩114,259 | ₩105,073 | ₩109,391 | +0.07% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,781 | ₩112,543 | ₩99,400 | ₩109,659 | +8.81% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,029 | ₩107,259 | ₩98,944 | ₩98,984 | -2.98% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,314 | ₩107,970 | ₩100,580 | ₩100,688 | -4.39% | 5.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,713 | ₩116,338 | ₩104,818 | ₩105,462 | -3.87% | 6.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩115,922 | ₩117,612 | ₩105,542 | ₩108,278 | -6.59% | 7.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,734 | ₩121,917 | ₩112,999 | ₩118,215 | +2.14% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,775 | ₩117,344 | ₩112,623 | ₩115,882 | +0.09% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,037 | ₩116,780 | ₩109,619 | ₩113,615 | -1.24% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,543 | ₩117,424 | ₩109,136 | ₩116,217 | +3.27% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,910 | ₩118,524 | ₩110,303 | ₩111,470 | -2.14% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩105,301 | ₩119,436 | ₩103,973 | ₩114,970 | +9.18% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩109,887 | ₩111,778 | ₩106,481 | ₩108,399 | -1.35% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,749 | ₩118,001 | ₩101,412 | ₩110,799 | +3.79% | 11.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,357 | ₩110,531 | ₩105,676 | ₩106,803 | -3.22% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,579 | ₩113,106 | ₩109,579 | ₩110,960 | +1.26% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,688 | ₩109,177 | ₩103,034 | ₩108,399 | +0.66% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,732 | ₩110,799 | ₩103,839 | ₩107,607 | -2.82% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩111,832 | ₩111,832 | ₩105,596 | ₩108,841 | -2.67% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,891 | ₩112,730 | ₩105,891 | ₩112,221 | +5.98% | 10.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,881 | ₩106,441 | ₩100,553 | ₩104,080 | +2.16% | 12.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,672 | ₩103,383 | ₩94,224 | ₩101,224 | +5.80% | 13.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,699 | ₩95,699 | ₩90,522 | ₩93,245 | -2.56% | 8.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,145 | ₩95,913 | ₩91,018 | ₩95,913 | +4.09% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,783 | ₩92,842 | ₩88,095 | ₩89,825 | -2.13% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,997 | ₩92,547 | ₩84,112 | ₩89,879 | +5.74% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,693 | ₩87,693 | ₩85,238 | ₩85,601 | -2.39% | 1.8만 |
|---|