시장 데이터를 불러오는 중
전체 종목
Invesco Nasdaq Biotechnology ETF 과거 주가
Invesco Nasdaq Biotechnology ETF · IBBQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Nasdaq Biotechnology ETF · IBBQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,301 | ₩46,851 | ₩44,290 | ₩46,422 | +0.26% | 29.7만 |
| 2026.09.28–2026.10.02 | ₩46,864 | ₩47,602 | ₩45,859 | ₩46,087 | -1.66% | 38만 |
| 2026.09.21–2026.09.25 | ₩46,382 | ₩47,709 | ₩46,241 | ₩46,932 | +1.19% | 20.9만 |
| 2026.09.14–2026.09.18 | ₩46,288 | ₩47,213 | ₩45,644 | ₩46,514 | +0.49% | 12만 |
| 2026.09.08–2026.09.11 | ₩47,723 | ₩47,763 | ₩46,140 | ₩46,224 | -3.14% | 7.5만 |
| 2026.08.31–2026.09.04 | ₩47,173 | ₩48,970 | ₩46,744 | ₩48,339 | +2.47% | 13.1만 |
| 2026.08.24–2026.08.28 | ₩48,728 | ₩49,379 | ₩47,454 | ₩47,562 | -2.39% | 17.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,399 |
| ₩45,215 |
| ₩48,661 |
| +7.62% |
| 34만 |
| 2026.08.10–2026.08.14 | ₩45,591 | ₩46,045 | ₩44,759 | ₩45,339 | -0.55% | 8.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,083 | ₩45,215 | ₩42,574 | ₩45,214 | +4.95% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,740 | ₩44,089 | ₩42,822 | ₩43,044 | -1.59% | 7.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,874 | ₩43,888 | ₩42,761 | ₩43,284 | -1.34% | 8.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,250 | ₩44,250 | ₩43,190 | ₩43,740 | -1.15% | 9.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,162 | ₩45,886 | ₩43,928 | ₩44,370 | -1.75% | 21.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,485 | ₩45,121 | ₩43,237 | ₩45,097 | +3.71% | 22.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,837 | ₩43,405 | ₩40,495 | ₩43,215 | +5.82% | 19.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,691 | ₩40,683 | ₩39,557 | ₩40,203 | +1.29% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,127 | ₩39,905 | ₩38,484 | ₩39,650 | +1.34% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,771 | ₩39,823 | ₩37,947 | ₩39,009 | -1.92% | 7.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,624 | ₩40,106 | ₩39,389 | ₩40,012 | +0.98% | 10.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,765 | ₩39,707 | ₩37,746 | ₩39,323 | +1.44% | 11.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,516 | ₩40,334 | ₩38,826 | ₩38,889 | -1.59% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,537 | ₩40,267 | ₩38,537 | ₩39,502 | +2.50% | 7.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,530 | ₩39,785 | ₩38,055 | ₩38,669 | -2.18% | 6.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,857 | ₩40,897 | ₩39,056 | ₩39,338 | -3.72% | 11.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,020 | ₩40,897 | ₩39,020 | ₩40,868 | +4.74% | 8.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,967 | ₩39,758 | ₩38,149 | ₩38,979 | +0.03% | 11.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,116 | ₩39,557 | ₩37,116 | ₩38,995 | +5.06% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,572 | ₩38,444 | ₩36,821 | ₩36,998 | -1.53% | 9.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,350 | ₩38,832 | ₩37,171 | ₩37,321 | -2.68% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,336 | ₩40,039 | ₩38,095 | ₩38,161 | -0.46% | 8.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,731 | ₩40,240 | ₩37,961 | ₩38,619 | -2.80% | 14만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,892 | ₩40,884 | ₩39,288 | ₩40,267 | +0.94% | 8.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,436 | ₩40,086 | ₩39,436 | ₩39,872 | +1.11% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,798 | ₩39,972 | ₩38,846 | ₩39,461 | -0.85% | 16.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,806 | ₩39,905 | ₩38,578 | ₩39,811 | +2.59% | 20.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,315 | ₩40,227 | ₩38,839 | ₩39,015 | -0.76% | 26.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,041 | ₩40,401 | ₩37,545 | ₩39,606 | +4.11% | 9.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,953 | ₩39,020 | ₩38,088 | ₩38,421 | -1.37% | 23.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,108 | ₩40,121 | ₩37,103 | ₩38,859 | +1.97% | 59.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,564 | ₩38,672 | ₩37,854 | ₩38,051 | -1.33% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,484 | ₩39,074 | ₩38,350 | ₩38,760 | +0.72% | 11.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,175 | ₩38,500 | ₩37,411 | ₩38,389 | +0.56% | 16.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,712 | ₩38,846 | ₩37,599 | ₩38,208 | -1.30% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,564 | ₩38,819 | ₩37,804 | ₩38,386 | -0.46% | 12만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,800 | ₩39,087 | ₩37,740 | ₩38,940 | +3.02% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,036 | ₩37,827 | ₩36,808 | ₩37,477 | +1.19% | 18.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,869 | ₩37,289 | ₩35,628 | ₩36,892 | +2.85% | 18.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,722 | ₩35,738 | ₩34,863 | ₩35,389 | -0.93% | 7.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,997 | ₩35,885 | ₩34,890 | ₩35,815 | +2.34% | 8.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,796 | ₩35,225 | ₩34,354 | ₩34,674 | -0.35% | 8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,844 | ₩35,118 | ₩33,523 | ₩34,669 | +2.44% | 8.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,233 | ₩34,233 | ₩33,764 | ₩33,812 | -1.23% | 1.6만 |
|---|