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 | ₩147,507 | ₩151,261 | ₩135,585 | ₩148,821 | +0.89% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩151,771 | ₩157,054 | ₩146,058 | ₩147,239 | -2.99% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩151,342 | ₩158,436 | ₩148,392 | ₩153,434 | +1.38% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩147,507 | ₩152,804 | ₩143,537 | ₩148,754 | +0.85% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩154,212 | ₩156,893 | ₩146,568 | ₩147,198 | -4.55% | 6.8만 |
| 2026.08.31–2026.09.04 | ₩155,915 | ₩165,409 | ₩151,945 | ₩160,916 | +3.21% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩165,140 | ₩168,640 | ₩155,579 | ₩156,075 | -5.49% | 5.6만 |
| 2026.08.17–2026.08.21 | ₩141,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,499 |
| ₩141,526 |
| ₩163,813 |
| +15.75% |
| 11.5만 |
| 2026.08.10–2026.08.14 | ₩144,758 | ₩147,614 | ₩139,421 | ₩143,309 | -1.00% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩129,806 | ₩143,108 | ₩127,701 | ₩142,733 | +9.96% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,649 | ₩136,363 | ₩127,298 | ₩129,551 | -2.34% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩135,532 | ₩135,746 | ₩129,565 | ₩131,254 | -3.16% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩137,154 | ₩137,154 | ₩130,195 | ₩134,204 | -2.15% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩144,972 | ₩147,842 | ₩136,108 | ₩138,013 | -4.80% | 8.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩134,352 | ₩143,377 | ₩131,737 | ₩143,269 | +6.64% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,992 | ₩133,145 | ₩115,940 | ₩131,791 | +11.69% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩113,674 | ₩117,134 | ₩110,536 | ₩114,009 | +0.29% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,096 | ₩112,494 | ₩104,327 | ₩110,831 | +2.53% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩113,071 | ₩113,071 | ₩101,994 | ₩107,640 | -4.80% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,161 | ₩114,264 | ₩110,161 | ₩113,433 | +2.97% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩105,025 | ₩111,582 | ₩101,538 | ₩109,919 | +4.66% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,113 | ₩115,565 | ₩107,278 | ₩107,640 | -3.13% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,615 | ₩115,980 | ₩105,615 | ₩111,166 | +5.26% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,758 | ₩113,178 | ₩104,059 | ₩106,956 | -2.55% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,850 | ₩120,178 | ₩109,678 | ₩110,912 | -6.68% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,550 | ₩120,352 | ₩110,550 | ₩119,950 | +8.50% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,302 | ₩114,251 | ₩105,065 | ₩109,383 | +0.07% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,774 | ₩112,534 | ₩99,393 | ₩109,651 | +8.81% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,021 | ₩107,251 | ₩98,937 | ₩98,977 | -2.98% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,306 | ₩107,961 | ₩100,573 | ₩100,680 | -4.39% | 5.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,705 | ₩116,329 | ₩104,810 | ₩105,454 | -3.87% | 6.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩115,913 | ₩117,603 | ₩105,534 | ₩108,270 | -6.59% | 7.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,726 | ₩121,908 | ₩112,990 | ₩118,207 | +2.14% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,766 | ₩117,335 | ₩112,615 | ₩115,873 | +0.09% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,028 | ₩116,772 | ₩109,611 | ₩113,607 | -1.24% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,534 | ₩117,415 | ₩109,128 | ₩116,208 | +3.27% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,902 | ₩118,515 | ₩110,295 | ₩111,461 | -2.14% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩105,293 | ₩119,427 | ₩103,965 | ₩114,961 | +9.18% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩109,879 | ₩111,770 | ₩106,473 | ₩108,391 | -1.35% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,741 | ₩117,992 | ₩101,404 | ₩110,791 | +3.79% | 11.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,348 | ₩110,523 | ₩105,668 | ₩106,795 | -3.22% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,571 | ₩113,097 | ₩109,571 | ₩110,952 | +1.26% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,680 | ₩109,168 | ₩103,027 | ₩108,391 | +0.66% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,724 | ₩110,791 | ₩103,831 | ₩107,599 | -2.82% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩111,823 | ₩111,823 | ₩105,588 | ₩108,833 | -2.67% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,883 | ₩112,722 | ₩105,883 | ₩112,212 | +5.98% | 10.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,873 | ₩106,433 | ₩100,546 | ₩104,073 | +2.16% | 12.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,665 | ₩103,375 | ₩94,217 | ₩101,216 | +5.80% | 13.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,692 | ₩95,692 | ₩90,515 | ₩93,238 | -2.56% | 8.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,138 | ₩95,906 | ₩91,012 | ₩95,906 | +4.09% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,776 | ₩92,835 | ₩88,088 | ₩89,818 | -2.13% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,991 | ₩92,540 | ₩84,106 | ₩89,872 | +5.74% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,686 | ₩87,686 | ₩85,232 | ₩85,594 | -2.39% | 1.8만 |
|---|