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 | ₩147,521 | ₩151,276 | ₩135,599 | ₩148,835 | +0.89% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩151,786 | ₩157,070 | ₩146,073 | ₩147,253 | -2.99% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩151,357 | ₩158,451 | ₩148,406 | ₩153,449 | +1.38% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩147,521 | ₩152,818 | ₩143,551 | ₩148,768 | +0.85% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩154,227 | ₩156,909 | ₩146,582 | ₩147,213 | -4.55% | 6.8만 |
| 2026.08.31–2026.09.04 | ₩155,930 | ₩165,425 | ₩151,960 | ₩160,932 | +3.21% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩165,156 | ₩168,657 | ₩155,594 | ₩156,091 | -5.49% | 5.6만 |
| 2026.08.17–2026.08.21 | ₩141,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,515 |
| ₩141,540 |
| ₩163,829 |
| +15.75% |
| 11.5만 |
| 2026.08.10–2026.08.14 | ₩144,772 | ₩147,628 | ₩139,434 | ₩143,323 | -1.00% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩129,818 | ₩143,122 | ₩127,713 | ₩142,747 | +9.96% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,662 | ₩136,376 | ₩127,311 | ₩129,564 | -2.34% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩135,545 | ₩135,760 | ₩129,577 | ₩131,267 | -3.16% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩137,168 | ₩137,168 | ₩130,207 | ₩134,217 | -2.15% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩144,986 | ₩147,856 | ₩136,122 | ₩138,026 | -4.80% | 8.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩134,365 | ₩143,390 | ₩131,750 | ₩143,283 | +6.64% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩118,003 | ₩133,158 | ₩115,952 | ₩131,803 | +11.69% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩113,685 | ₩117,145 | ₩110,547 | ₩114,020 | +0.29% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,106 | ₩112,505 | ₩104,338 | ₩110,842 | +2.53% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩113,082 | ₩113,082 | ₩102,004 | ₩107,650 | -4.80% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,171 | ₩114,275 | ₩110,171 | ₩113,444 | +2.97% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩105,035 | ₩111,593 | ₩101,548 | ₩109,930 | +4.66% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,124 | ₩115,576 | ₩107,288 | ₩107,650 | -3.13% | 3.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,625 | ₩115,992 | ₩105,625 | ₩111,177 | +5.26% | 6.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,769 | ₩113,189 | ₩104,069 | ₩106,966 | -2.55% | 5.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,862 | ₩120,189 | ₩109,689 | ₩110,922 | -6.68% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,560 | ₩120,364 | ₩110,560 | ₩119,961 | +8.50% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,313 | ₩114,262 | ₩105,075 | ₩109,394 | +0.07% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,784 | ₩112,545 | ₩99,402 | ₩109,662 | +8.81% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,031 | ₩107,261 | ₩98,946 | ₩98,987 | -2.98% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩105,317 | ₩107,972 | ₩100,583 | ₩100,690 | -4.39% | 5.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,715 | ₩116,340 | ₩104,820 | ₩105,464 | -3.87% | 6.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩115,925 | ₩117,614 | ₩105,545 | ₩108,280 | -6.59% | 7.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,737 | ₩121,919 | ₩113,001 | ₩118,218 | +2.14% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,777 | ₩117,346 | ₩112,626 | ₩115,884 | +0.09% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,040 | ₩116,783 | ₩109,622 | ₩113,618 | -1.24% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,545 | ₩117,427 | ₩109,139 | ₩116,220 | +3.27% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,913 | ₩118,526 | ₩110,305 | ₩111,472 | -2.14% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩105,303 | ₩119,438 | ₩103,975 | ₩114,973 | +9.18% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩109,890 | ₩111,781 | ₩106,483 | ₩108,401 | -1.35% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,752 | ₩118,003 | ₩101,414 | ₩110,802 | +3.79% | 11.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,359 | ₩110,533 | ₩105,679 | ₩106,805 | -3.22% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,581 | ₩113,108 | ₩109,581 | ₩110,963 | +1.26% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,690 | ₩109,179 | ₩103,037 | ₩108,401 | +0.66% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,735 | ₩110,802 | ₩103,841 | ₩107,610 | -2.82% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩111,834 | ₩111,834 | ₩105,598 | ₩108,844 | -2.67% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,893 | ₩112,733 | ₩105,893 | ₩112,223 | +5.98% | 10.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,883 | ₩106,443 | ₩100,556 | ₩104,083 | +2.16% | 12.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,674 | ₩103,385 | ₩94,226 | ₩101,226 | +5.80% | 13.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,701 | ₩95,701 | ₩90,524 | ₩93,247 | -2.56% | 8.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,147 | ₩95,915 | ₩91,020 | ₩95,915 | +4.09% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,785 | ₩92,844 | ₩88,097 | ₩89,827 | -2.13% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,999 | ₩92,549 | ₩84,114 | ₩89,881 | +5.74% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,695 | ₩87,695 | ₩85,240 | ₩85,602 | -2.39% | 1.8만 |
|---|