시장 데이터를 불러오는 중
전체 종목
iShares Biotechnology ETF 과거 주가
iShares Biotechnology ETF · IBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Biotechnology ETF · IBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩275,290 | ₩281,928 | ₩263,999 | ₩276,899 | +0.58% | 1154만 |
| 2026.09.28–2026.10.02 | ₩279,500 | ₩285,119 | ₩273,748 | ₩275,290 | -1.51% | 800.9만 |
| 2026.09.21–2026.09.25 | ₩275,853 | ₩284,060 | ₩273,882 | ₩281,297 | +1.97% | 795.1만 |
| 2026.09.14–2026.09.18 | ₩273,158 | ₩278,280 | ₩268,893 | ₩274,311 | +0.42% | 701.4만 |
| 2026.09.08–2026.09.11 | ₩280,318 | ₩280,815 | ₩270,771 | ₩272,125 | -2.92% | 709.9만 |
| 2026.08.31–2026.09.04 | ₩277,905 | ₩288,726 | ₩276,255 | ₩284,180 | +2.26% | 674.8만 |
| 2026.08.24–2026.08.28 | ₩285,226 | ₩291,154 | ₩279,648 | ₩280,198 | -1.76% | 679.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,073 |
| ₩265,501 |
| ₩286,380 |
| +7.70% |
| 1050.8만 |
| 2026.08.10–2026.08.14 | ₩265,876 | ₩270,502 | ₩262,390 | ₩265,863 | -0.01% | 720.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩250,039 | ₩265,353 | ₩247,076 | ₩265,125 | +6.03% | 718.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩253,727 | ₩256,690 | ₩247,786 | ₩249,972 | -1.48% | 683.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩254,518 | ₩256,369 | ₩248,430 | ₩252,292 | -0.87% | 659만 |
|---|
| 2026.07.13–2026.07.17 | ₩256,355 | ₩256,637 | ₩250,549 | ₩254,464 | -0.74% | 768.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩262,430 | ₩266,922 | ₩255,618 | ₩257,549 | -1.86% | 1057.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩252,641 | ₩262,819 | ₩250,830 | ₩262,430 | +3.87% | 748.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩235,583 | ₩253,030 | ₩234,631 | ₩251,246 | +6.65% | 1031.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩229,495 | ₩236,790 | ₩228,315 | ₩232,848 | +1.46% | 414.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩226,934 | ₩231,024 | ₩222,442 | ₩228,852 | +0.85% | 788.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩229,147 | ₩231,239 | ₩219,076 | ₩225,875 | -1.43% | 730.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩227,631 | ₩231,869 | ₩226,049 | ₩230,890 | +1.43% | 448.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩222,576 | ₩229,214 | ₩217,346 | ₩226,344 | +1.69% | 933만 |
|---|
| 2026.05.11–2026.05.15 | ₩228,060 | ₩232,526 | ₩223,568 | ₩223,716 | -1.91% | 690.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩223,367 | ₩233,666 | ₩223,313 | ₩227,886 | +2.02% | 678.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩227,122 | ₩230,662 | ₩219,948 | ₩224,306 | -1.24% | 666.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩236,321 | ₩237,072 | ₩225,888 | ₩227,672 | -3.66% | 722.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩228,449 | ₩237,836 | ₩228,101 | ₩236,898 | +3.70% | 675.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩226,947 | ₩232,580 | ₩222,415 | ₩227,122 | +0.08% | 563.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩216,957 | ₩230,702 | ₩215,308 | ₩227,202 | +4.72% | 745.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩219,545 | ₩223,917 | ₩214,128 | ₩215,107 | -2.02% | 843.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩223,126 | ₩226,357 | ₩216,126 | ₩216,769 | -2.85% | 836.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩223,434 | ₩233,411 | ₩220,967 | ₩221,946 | -0.67% | 906.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩231,869 | ₩234,323 | ₩221,677 | ₩224,695 | -3.09% | 985.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩233,156 | ₩239,083 | ₩229,173 | ₩235,168 | +0.86% | 838.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩231,306 | ₩235,060 | ₩230,179 | ₩233,854 | +1.10% | 628.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩234,698 | ₩234,698 | ₩227,457 | ₩231,319 | -1.44% | 912.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩230,005 | ₩237,166 | ₩227,524 | ₩234,645 | +2.02% | 1356.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩233,800 | ₩239,338 | ₩230,005 | ₩231,225 | -1.10% | 667.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩224,748 | ₩239,687 | ₩222,348 | ₩235,114 | +4.61% | 838.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩230,689 | ₩232,553 | ₩226,787 | ₩227,913 | -1.20% | 822.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩225,955 | ₩240,894 | ₩221,382 | ₩231,172 | +2.31% | 1251.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩229,951 | ₩230,689 | ₩224,574 | ₩226,626 | -1.45% | 669.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩228,570 | ₩232,794 | ₩228,262 | ₩230,689 | +0.93% | 476.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩227,497 | ₩228,959 | ₩222,200 | ₩228,235 | +0.32% | 731.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩231,292 | ₩231,560 | ₩223,823 | ₩227,189 | -1.77% | 759.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩231,386 | ₩231,735 | ₩226,344 | ₩229,522 | -0.81% | 945만 |
|---|
| 2025.11.24–2025.11.28 | ₩225,070 | ₩233,867 | ₩225,070 | ₩233,103 | +3.57% | 802.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩220,068 | ₩226,264 | ₩219,103 | ₩224,641 | +2.08% | 1722만 |
|---|
| 2025.11.10–2025.11.14 | ₩213,202 | ₩222,992 | ₩212,371 | ₩220,176 | +3.27% | 1548.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩213,189 | ₩213,524 | ₩207,342 | ₩211,499 | -0.79% | 1027.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩210,091 | ₩214,275 | ₩207,852 | ₩213,725 | +1.73% | 1033.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩207,892 | ₩210,789 | ₩205,505 | ₩208,066 | +0.08% | 874.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩200,986 | ₩209,676 | ₩199,927 | ₩206,766 | +2.88% | 1010.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩204,674 | ₩204,674 | ₩200,570 | ₩201,080 | -1.76% | 295.8만 |
|---|