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 | ₩275,273 | ₩281,911 | ₩263,983 | ₩276,882 | +0.58% | 1154만 |
| 2026.09.28–2026.10.02 | ₩279,484 | ₩285,102 | ₩273,731 | ₩275,273 | -1.51% | 800.9만 |
| 2026.09.21–2026.09.25 | ₩275,837 | ₩284,043 | ₩273,865 | ₩281,281 | +1.97% | 795.1만 |
| 2026.09.14–2026.09.18 | ₩273,141 | ₩278,264 | ₩268,877 | ₩274,295 | +0.42% | 701.4만 |
| 2026.09.08–2026.09.11 | ₩280,302 | ₩280,798 | ₩270,755 | ₩272,109 | -2.92% | 709.9만 |
| 2026.08.31–2026.09.04 | ₩277,888 | ₩288,709 | ₩276,239 | ₩284,164 | +2.26% | 674.8만 |
| 2026.08.24–2026.08.28 | ₩285,209 | ₩291,136 | ₩279,631 | ₩280,181 | -1.76% | 679.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,887 |
| ₩291,056 |
| ₩265,485 |
| ₩286,363 |
| +7.70% |
| 1050.8만 |
| 2026.08.10–2026.08.14 | ₩265,860 | ₩270,486 | ₩262,374 | ₩265,847 | -0.01% | 720.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩250,024 | ₩265,337 | ₩247,061 | ₩265,109 | +6.03% | 718.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩253,712 | ₩256,675 | ₩247,772 | ₩249,957 | -1.48% | 683.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩254,503 | ₩256,353 | ₩248,415 | ₩252,277 | -0.87% | 659만 |
|---|
| 2026.07.13–2026.07.17 | ₩256,340 | ₩256,621 | ₩250,534 | ₩254,449 | -0.74% | 768.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩262,414 | ₩266,906 | ₩255,602 | ₩257,533 | -1.86% | 1057.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩252,626 | ₩262,803 | ₩250,815 | ₩262,414 | +3.87% | 748.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩235,569 | ₩253,014 | ₩234,617 | ₩251,231 | +6.65% | 1031.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩229,482 | ₩236,776 | ₩228,302 | ₩232,834 | +1.46% | 414.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩226,921 | ₩231,010 | ₩222,428 | ₩228,838 | +0.85% | 788.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩229,133 | ₩231,225 | ₩219,063 | ₩225,861 | -1.43% | 730.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩227,618 | ₩231,855 | ₩226,036 | ₩230,876 | +1.43% | 448.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩222,563 | ₩229,200 | ₩217,333 | ₩226,331 | +1.69% | 933만 |
|---|
| 2026.05.11–2026.05.15 | ₩228,047 | ₩232,512 | ₩223,555 | ₩223,702 | -1.91% | 690.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩223,354 | ₩233,652 | ₩223,300 | ₩227,873 | +2.02% | 678.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩227,108 | ₩230,648 | ₩219,934 | ₩224,292 | -1.24% | 666.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩236,307 | ₩237,058 | ₩225,875 | ₩227,658 | -3.66% | 722.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩228,436 | ₩237,822 | ₩228,087 | ₩236,883 | +3.70% | 675.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩226,934 | ₩232,566 | ₩222,402 | ₩227,108 | +0.08% | 563.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩216,944 | ₩230,688 | ₩215,295 | ₩227,189 | +4.72% | 745.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩219,532 | ₩223,903 | ₩214,115 | ₩215,094 | -2.02% | 843.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩223,112 | ₩226,344 | ₩216,113 | ₩216,756 | -2.85% | 836.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩223,421 | ₩233,397 | ₩220,954 | ₩221,932 | -0.67% | 906.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩231,855 | ₩234,309 | ₩221,664 | ₩224,681 | -3.09% | 985.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩233,142 | ₩239,069 | ₩229,160 | ₩235,154 | +0.86% | 838.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩231,292 | ₩235,046 | ₩230,165 | ₩233,840 | +1.10% | 628.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩234,684 | ₩234,684 | ₩227,443 | ₩231,305 | -1.44% | 912.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩229,991 | ₩237,152 | ₩227,511 | ₩234,631 | +2.02% | 1356.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩233,786 | ₩239,324 | ₩229,991 | ₩231,211 | -1.10% | 667.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩224,735 | ₩239,672 | ₩222,335 | ₩235,100 | +4.61% | 838.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩230,675 | ₩232,539 | ₩226,773 | ₩227,899 | -1.20% | 822.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩225,942 | ₩240,879 | ₩221,369 | ₩231,158 | +2.31% | 1251.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩229,938 | ₩230,675 | ₩224,561 | ₩226,612 | -1.45% | 669.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩228,556 | ₩232,780 | ₩228,248 | ₩230,675 | +0.93% | 476.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩227,484 | ₩228,945 | ₩222,187 | ₩228,221 | +0.32% | 731.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩231,278 | ₩231,547 | ₩223,810 | ₩227,175 | -1.77% | 759.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩231,372 | ₩231,721 | ₩226,331 | ₩229,508 | -0.81% | 945만 |
|---|
| 2025.11.24–2025.11.28 | ₩225,057 | ₩233,853 | ₩225,057 | ₩233,089 | +3.57% | 802.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩220,055 | ₩226,250 | ₩219,090 | ₩224,628 | +2.08% | 1722만 |
|---|
| 2025.11.10–2025.11.14 | ₩213,190 | ₩222,978 | ₩212,358 | ₩220,162 | +3.27% | 1548.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩213,176 | ₩213,512 | ₩207,330 | ₩211,487 | -0.79% | 1027.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩210,079 | ₩214,262 | ₩207,840 | ₩213,713 | +1.73% | 1033.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩207,880 | ₩210,776 | ₩205,493 | ₩208,054 | +0.08% | 874.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩200,974 | ₩209,663 | ₩199,915 | ₩206,753 | +2.88% | 1010.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩204,662 | ₩204,662 | ₩200,558 | ₩201,068 | -1.76% | 295.8만 |
|---|