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 | ₩275,314 | ₩281,953 | ₩264,022 | ₩276,924 | +0.58% | 1154만 |
| 2026.09.28–2026.10.02 | ₩279,525 | ₩285,145 | ₩273,772 | ₩275,314 | -1.51% | 800.9만 |
| 2026.09.21–2026.09.25 | ₩275,878 | ₩284,085 | ₩273,906 | ₩281,323 | +1.97% | 795.1만 |
| 2026.09.14–2026.09.18 | ₩273,182 | ₩278,305 | ₩268,917 | ₩274,335 | +0.42% | 701.4만 |
| 2026.09.08–2026.09.11 | ₩280,344 | ₩280,840 | ₩270,795 | ₩272,149 | -2.92% | 709.9만 |
| 2026.08.31–2026.09.04 | ₩277,930 | ₩288,752 | ₩276,280 | ₩284,206 | +2.26% | 674.8만 |
| 2026.08.24–2026.08.28 | ₩285,252 | ₩291,180 | ₩279,673 | ₩280,223 | -1.76% | 679.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,099 |
| ₩265,524 |
| ₩286,405 |
| +7.70% |
| 1050.8만 |
| 2026.08.10–2026.08.14 | ₩265,900 | ₩270,527 | ₩262,413 | ₩265,886 | -0.01% | 720.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩250,062 | ₩265,377 | ₩247,098 | ₩265,149 | +6.03% | 718.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩253,750 | ₩256,713 | ₩247,808 | ₩249,994 | -1.48% | 683.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩254,541 | ₩256,391 | ₩248,452 | ₩252,315 | -0.87% | 659만 |
|---|
| 2026.07.13–2026.07.17 | ₩256,378 | ₩256,660 | ₩250,571 | ₩254,487 | -0.74% | 768.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩262,453 | ₩266,946 | ₩255,640 | ₩257,572 | -1.86% | 1057.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩252,663 | ₩262,842 | ₩250,853 | ₩262,453 | +3.87% | 748.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩235,604 | ₩253,052 | ₩234,652 | ₩251,268 | +6.65% | 1031.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩229,516 | ₩236,811 | ₩228,336 | ₩232,869 | +1.46% | 414.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩226,954 | ₩231,045 | ₩222,462 | ₩228,872 | +0.85% | 788.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩229,167 | ₩231,259 | ₩219,096 | ₩225,895 | -1.43% | 730.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩227,652 | ₩231,890 | ₩226,069 | ₩230,911 | +1.43% | 448.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩222,596 | ₩229,234 | ₩217,365 | ₩226,364 | +1.69% | 933만 |
|---|
| 2026.05.11–2026.05.15 | ₩228,081 | ₩232,547 | ₩223,588 | ₩223,736 | -1.91% | 690.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩223,387 | ₩233,687 | ₩223,333 | ₩227,907 | +2.02% | 678.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩227,142 | ₩230,683 | ₩219,967 | ₩224,326 | -1.24% | 666.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩236,342 | ₩237,093 | ₩225,908 | ₩227,692 | -3.66% | 722.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩228,470 | ₩237,857 | ₩228,121 | ₩236,919 | +3.70% | 675.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩226,968 | ₩232,600 | ₩222,435 | ₩227,142 | +0.08% | 563.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩216,977 | ₩230,723 | ₩215,327 | ₩227,223 | +4.72% | 745.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩219,565 | ₩223,937 | ₩214,147 | ₩215,126 | -2.02% | 843.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩223,146 | ₩226,378 | ₩216,145 | ₩216,789 | -2.85% | 836.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩223,454 | ₩233,432 | ₩220,986 | ₩221,965 | -0.67% | 906.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩231,890 | ₩234,344 | ₩221,697 | ₩224,715 | -3.09% | 985.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩233,177 | ₩239,105 | ₩229,194 | ₩235,189 | +0.86% | 838.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩231,326 | ₩235,081 | ₩230,200 | ₩233,874 | +1.10% | 628.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩234,719 | ₩234,719 | ₩227,477 | ₩231,340 | -1.44% | 912.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩230,025 | ₩237,187 | ₩227,544 | ₩234,666 | +2.02% | 1356.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩233,821 | ₩239,360 | ₩230,025 | ₩231,246 | -1.10% | 667.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩224,768 | ₩239,708 | ₩222,368 | ₩235,135 | +4.61% | 838.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩230,709 | ₩232,574 | ₩226,807 | ₩227,933 | -1.20% | 822.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩225,975 | ₩240,915 | ₩221,402 | ₩231,192 | +2.31% | 1251.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩229,972 | ₩230,709 | ₩224,594 | ₩226,646 | -1.45% | 669.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩228,590 | ₩232,815 | ₩228,282 | ₩230,709 | +0.93% | 476.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩227,518 | ₩228,979 | ₩222,220 | ₩228,255 | +0.32% | 731.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩231,313 | ₩231,581 | ₩223,843 | ₩227,209 | -1.77% | 759.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩231,407 | ₩231,755 | ₩226,364 | ₩229,543 | -0.81% | 945만 |
|---|
| 2025.11.24–2025.11.28 | ₩225,090 | ₩233,888 | ₩225,090 | ₩233,123 | +3.57% | 802.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩220,088 | ₩226,284 | ₩219,122 | ₩224,661 | +2.08% | 1722만 |
|---|
| 2025.11.10–2025.11.14 | ₩213,221 | ₩223,012 | ₩212,390 | ₩220,195 | +3.27% | 1548.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩213,208 | ₩213,543 | ₩207,361 | ₩211,518 | -0.79% | 1027.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩210,110 | ₩214,294 | ₩207,871 | ₩213,745 | +1.73% | 1033.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩207,911 | ₩210,808 | ₩205,524 | ₩208,085 | +0.08% | 874.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩201,004 | ₩209,694 | ₩199,945 | ₩206,784 | +2.88% | 1010.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩204,692 | ₩204,692 | ₩200,588 | ₩201,098 | -1.76% | 295.8만 |
|---|