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 | ₩147,508 | ₩151,263 | ₩135,586 | ₩148,822 | +0.89% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩151,772 | ₩157,056 | ₩146,060 | ₩147,240 | -2.99% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩151,343 | ₩158,437 | ₩148,393 | ₩153,435 | +1.38% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩147,508 | ₩152,805 | ₩143,539 | ₩148,755 | +0.85% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩154,213 | ₩156,895 | ₩146,569 | ₩147,199 | -4.55% | 6.8만 |
| 2026.08.31–2026.09.04 | ₩155,916 | ₩165,410 | ₩151,946 | ₩160,918 | +3.21% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩165,142 | ₩168,642 | ₩155,580 | ₩156,077 | -5.49% | 5.6만 |
| 2026.08.17–2026.08.21 | ₩141,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,500 |
| ₩141,527 |
| ₩163,814 |
| +15.75% |
| 11.5만 |
| 2026.08.10–2026.08.14 | ₩144,759 | ₩147,615 | ₩139,422 | ₩143,311 | -1.00% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩129,807 | ₩143,109 | ₩127,702 | ₩142,734 | +9.96% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,650 | ₩136,364 | ₩127,299 | ₩129,552 | -2.34% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩135,533 | ₩135,747 | ₩129,565 | ₩131,255 | -3.16% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩137,155 | ₩137,155 | ₩130,196 | ₩134,205 | -2.15% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩144,973 | ₩147,843 | ₩136,109 | ₩138,014 | -4.80% | 8.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩134,353 | ₩143,378 | ₩131,738 | ₩143,270 | +6.64% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,993 | ₩133,146 | ₩115,941 | ₩131,792 | +11.69% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩113,675 | ₩117,135 | ₩110,537 | ₩114,010 | +0.29% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,096 | ₩112,495 | ₩104,328 | ₩110,832 | +2.53% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩113,071 | ₩113,071 | ₩101,995 | ₩107,640 | -4.80% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,162 | ₩114,265 | ₩110,162 | ₩113,433 | +2.97% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩105,026 | ₩111,583 | ₩101,539 | ₩109,920 | +4.66% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,114 | ₩115,566 | ₩107,278 | ₩107,640 | -3.13% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,616 | ₩115,981 | ₩105,616 | ₩111,167 | +5.26% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,759 | ₩113,179 | ₩104,060 | ₩106,957 | -2.55% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,851 | ₩120,179 | ₩109,679 | ₩110,912 | -6.68% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,550 | ₩120,353 | ₩110,550 | ₩119,951 | +8.50% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,303 | ₩114,251 | ₩105,066 | ₩109,384 | +0.07% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,775 | ₩112,535 | ₩99,393 | ₩109,652 | +8.81% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,022 | ₩107,252 | ₩98,938 | ₩98,978 | -2.98% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,307 | ₩107,962 | ₩100,574 | ₩100,681 | -4.39% | 5.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,706 | ₩116,330 | ₩104,811 | ₩105,455 | -3.87% | 6.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩115,914 | ₩117,604 | ₩105,535 | ₩108,271 | -6.59% | 7.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,727 | ₩121,908 | ₩112,991 | ₩118,207 | +2.14% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,767 | ₩117,336 | ₩112,616 | ₩115,874 | +0.09% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,029 | ₩116,773 | ₩109,612 | ₩113,608 | -1.24% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,535 | ₩117,416 | ₩109,129 | ₩116,209 | +3.27% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,903 | ₩118,516 | ₩110,296 | ₩111,462 | -2.14% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩105,294 | ₩119,428 | ₩103,966 | ₩114,962 | +9.18% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩109,880 | ₩111,771 | ₩106,474 | ₩108,391 | -1.35% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,742 | ₩117,993 | ₩101,405 | ₩110,792 | +3.79% | 11.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,349 | ₩110,524 | ₩105,669 | ₩106,796 | -3.22% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,571 | ₩113,098 | ₩109,571 | ₩110,953 | +1.26% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,681 | ₩109,169 | ₩103,027 | ₩108,391 | +0.66% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,725 | ₩110,792 | ₩103,832 | ₩107,600 | -2.82% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩111,824 | ₩111,824 | ₩105,589 | ₩108,834 | -2.67% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,884 | ₩112,723 | ₩105,884 | ₩112,213 | +5.98% | 10.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,874 | ₩106,434 | ₩100,547 | ₩104,073 | +2.16% | 12.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,666 | ₩103,376 | ₩94,217 | ₩101,217 | +5.80% | 13.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,692 | ₩95,692 | ₩90,516 | ₩93,238 | -2.56% | 8.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,139 | ₩95,907 | ₩91,012 | ₩95,907 | +4.09% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,777 | ₩92,836 | ₩88,089 | ₩89,819 | -2.13% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,991 | ₩92,541 | ₩84,106 | ₩89,872 | +5.74% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,687 | ₩87,687 | ₩85,233 | ₩85,595 | -2.39% | 1.8만 |
|---|