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 | ₩275,093 | ₩281,726 | ₩263,810 | ₩276,701 | +0.58% | 1154만 |
| 2026.09.28–2026.10.02 | ₩279,300 | ₩284,915 | ₩273,552 | ₩275,093 | -1.51% | 800.9만 |
| 2026.09.21–2026.09.25 | ₩275,656 | ₩283,856 | ₩273,686 | ₩281,096 | +1.97% | 795.1만 |
| 2026.09.14–2026.09.18 | ₩272,962 | ₩278,081 | ₩268,701 | ₩274,114 | +0.42% | 701.4만 |
| 2026.09.08–2026.09.11 | ₩280,118 | ₩280,614 | ₩270,577 | ₩271,930 | -2.92% | 709.9만 |
| 2026.08.31–2026.09.04 | ₩277,706 | ₩288,520 | ₩276,058 | ₩283,977 | +2.26% | 674.8만 |
| 2026.08.24–2026.08.28 | ₩285,022 | ₩290,945 | ₩279,448 | ₩279,997 | -1.76% | 679.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,713 |
| ₩290,865 |
| ₩265,311 |
| ₩286,175 |
| +7.70% |
| 1050.8만 |
| 2026.08.10–2026.08.14 | ₩265,686 | ₩270,309 | ₩262,202 | ₩265,672 | -0.01% | 720.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩249,860 | ₩265,163 | ₩246,899 | ₩264,935 | +6.03% | 718.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩253,545 | ₩256,507 | ₩247,609 | ₩249,793 | -1.48% | 683.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩254,336 | ₩256,185 | ₩248,252 | ₩252,111 | -0.87% | 659만 |
|---|
| 2026.07.13–2026.07.17 | ₩256,172 | ₩256,453 | ₩250,369 | ₩254,282 | -0.74% | 768.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩262,242 | ₩266,731 | ₩255,435 | ₩257,364 | -1.86% | 1057.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩252,460 | ₩262,631 | ₩250,651 | ₩262,242 | +3.87% | 748.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩235,415 | ₩252,848 | ₩234,463 | ₩251,066 | +6.65% | 1031.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩229,331 | ₩236,621 | ₩228,152 | ₩232,681 | +1.46% | 414.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩226,772 | ₩230,859 | ₩222,283 | ₩228,688 | +0.85% | 788.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩228,983 | ₩231,073 | ₩218,919 | ₩225,713 | -1.43% | 730.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩227,468 | ₩231,703 | ₩225,887 | ₩230,725 | +1.43% | 448.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩222,417 | ₩229,050 | ₩217,190 | ₩226,182 | +1.69% | 933만 |
|---|
| 2026.05.11–2026.05.15 | ₩227,897 | ₩232,359 | ₩223,408 | ₩223,556 | -1.91% | 690.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩223,207 | ₩233,498 | ₩223,154 | ₩227,723 | +2.02% | 678.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩226,959 | ₩230,497 | ₩219,790 | ₩224,145 | -1.24% | 666.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩236,152 | ₩236,902 | ₩225,726 | ₩227,509 | -3.66% | 722.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩228,286 | ₩237,666 | ₩227,937 | ₩236,728 | +3.70% | 675.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩226,785 | ₩232,413 | ₩222,256 | ₩226,959 | +0.08% | 563.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩216,802 | ₩230,537 | ₩215,154 | ₩227,040 | +4.72% | 745.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩219,388 | ₩223,757 | ₩213,974 | ₩214,953 | -2.02% | 843.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩222,966 | ₩226,195 | ₩215,971 | ₩216,614 | -2.85% | 836.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩223,274 | ₩233,244 | ₩220,808 | ₩221,787 | -0.67% | 906.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩231,703 | ₩234,155 | ₩221,519 | ₩224,534 | -3.09% | 985.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩232,989 | ₩238,912 | ₩229,009 | ₩234,999 | +0.86% | 838.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩231,140 | ₩234,892 | ₩230,014 | ₩233,686 | +1.10% | 628.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩234,530 | ₩234,530 | ₩227,294 | ₩231,153 | -1.44% | 912.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩229,840 | ₩236,996 | ₩227,361 | ₩234,477 | +2.02% | 1356.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩233,632 | ₩239,167 | ₩229,840 | ₩231,060 | -1.10% | 667.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩224,587 | ₩239,515 | ₩222,189 | ₩234,946 | +4.61% | 838.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩230,524 | ₩232,386 | ₩226,624 | ₩227,750 | -1.20% | 822.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩225,793 | ₩240,721 | ₩221,224 | ₩231,006 | +2.31% | 1251.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩229,787 | ₩230,524 | ₩224,413 | ₩226,463 | -1.45% | 669.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩228,406 | ₩232,627 | ₩228,098 | ₩230,524 | +0.93% | 476.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩227,334 | ₩228,795 | ₩222,041 | ₩228,071 | +0.32% | 731.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩231,127 | ₩231,395 | ₩223,663 | ₩227,026 | -1.77% | 759.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩231,220 | ₩231,569 | ₩226,182 | ₩229,358 | -0.81% | 945만 |
|---|
| 2025.11.24–2025.11.28 | ₩224,909 | ₩233,699 | ₩224,909 | ₩232,936 | +3.57% | 802.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩219,911 | ₩226,102 | ₩218,946 | ₩224,480 | +2.08% | 1722만 |
|---|
| 2025.11.10–2025.11.14 | ₩213,050 | ₩222,832 | ₩212,219 | ₩220,018 | +3.27% | 1548.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩213,036 | ₩213,371 | ₩207,194 | ₩211,348 | -0.79% | 1027.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩209,941 | ₩214,122 | ₩207,703 | ₩213,572 | +1.73% | 1033.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩207,743 | ₩210,638 | ₩205,358 | ₩207,918 | +0.08% | 874.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩200,842 | ₩209,526 | ₩199,784 | ₩206,618 | +2.88% | 1010.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩204,527 | ₩204,527 | ₩200,427 | ₩200,936 | -1.76% | 295.8만 |
|---|