시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders Europe ETF 과거 주가
JPMorgan BetaBuilders Europe ETF · BBEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders Europe ETF · BBEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩100,433 | ₩101,694 | ₩99,106 | ₩100,594 | +0.16% | 182.1만 |
| 2026.09.28–2026.10.02 | ₩103,182 | ₩103,772 | ₩99,575 | ₩101,077 | -2.04% | 106.1만 |
| 2026.09.21–2026.09.25 | ₩104,724 | ₩104,822 | ₩102,378 | ₩103,638 | -1.04% | 111.7만 |
| 2026.09.14–2026.09.18 | ₩104,402 | ₩104,939 | ₩103,082 | ₩103,652 | -0.72% | 100.8만 |
| 2026.09.08–2026.09.11 | ₩107,138 | ₩107,352 | ₩104,447 | ₩105,274 | -1.74% | 251.1만 |
| 2026.08.31–2026.09.04 | ₩107,607 | ₩107,607 | ₩105,877 | ₩107,285 | -0.30% | 199.1만 |
| 2026.08.24–2026.08.28 | ₩108,291 | ₩109,029 | ₩107,366 | ₩107,580 | -0.66% | 154만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,996 |
| ₩108,640 |
| ₩107,031 |
| ₩108,546 |
| +0.51% |
| 102.1만 |
| 2026.08.10–2026.08.14 | ₩108,103 | ₩108,667 | ₩107,701 | ₩108,036 | -0.06% | 120.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,347 | ₩108,680 | ₩106,226 | ₩108,318 | +1.85% | 93.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩104,483 | ₩106,655 | ₩103,678 | ₩106,132 | +1.58% | 75.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,692 | ₩104,992 | ₩102,033 | ₩103,625 | -0.06% | 131.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩103,652 | ₩104,630 | ₩102,995 | ₩104,000 | +0.34% | 130.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,167 | ₩105,757 | ₩102,619 | ₩104,027 | -1.08% | 112.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,941 | ₩105,710 | ₩102,612 | ₩105,194 | +2.19% | 151.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩105,113 | ₩105,529 | ₩101,694 | ₩102,539 | -2.45% | 150만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,320 | ₩106,783 | ₩104,832 | ₩105,207 | -1.05% | 147.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,222 | ₩105,542 | ₩101,640 | ₩105,422 | +2.13% | 117.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,571 | ₩104,744 | ₩102,076 | ₩102,445 | -1.09% | 196.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩105,368 | ₩105,408 | ₩103,920 | ₩104,496 | -0.83% | 244만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,882 | ₩104,644 | ₩101,439 | ₩103,947 | +2.03% | 272.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,115 | ₩103,316 | ₩100,594 | ₩100,755 | -2.29% | 308.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,533 | ₩104,892 | ₩100,219 | ₩103,477 | +1.91% | 204.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,230 | ₩103,316 | ₩99,770 | ₩102,485 | +0.25% | 155.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,027 | ₩104,402 | ₩100,521 | ₩102,351 | -1.61% | 151.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩101,560 | ₩105,308 | ₩101,486 | ₩104,671 | +3.06% | 300.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,161 | ₩102,921 | ₩96,686 | ₩102,431 | +4.35% | 267.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,440 | ₩99,012 | ₩93,635 | ₩97,899 | +3.66% | 184.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,418 | ₩96,954 | ₩93,340 | ₩93,595 | -1.91% | 272.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩97,872 | ₩99,347 | ₩93,105 | ₩93,514 | -4.45% | 365.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,215 | ₩101,204 | ₩96,491 | ₩96,800 | -0.43% | 392.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩103,450 | ₩104,377 | ₩97,618 | ₩99,093 | -4.21% | 458.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,569 | ₩106,749 | ₩105,053 | ₩106,079 | +0.48% | 173.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,839 | ₩105,958 | ₩103,571 | ₩105,864 | +1.95% | 163.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,215 | ₩105,317 | ₩103,437 | ₩104,107 | -0.10% | 116.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩103,035 | ₩104,188 | ₩101,761 | ₩103,826 | +0.77% | 226.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩102,445 | ₩104,671 | ₩102,257 | ₩102,659 | +0.21% | 163만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,723 | ₩101,949 | ₩99,441 | ₩101,935 | +2.22% | 264.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩101,077 | ₩101,359 | ₩100,648 | ₩101,198 | +0.12% | 229.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,193 | ₩100,809 | ₩99,193 | ₩100,809 | +1.63% | 177.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,261 | ₩99,401 | ₩98,060 | ₩99,320 | +1.08% | 106.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,100 | ₩98,690 | ₩98,006 | ₩98,690 | +0.60% | 110.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,550 | ₩98,409 | ₩96,719 | ₩98,140 | +0.60% | 175.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,143 | ₩97,685 | ₩95,546 | ₩96,880 | +0.77% | 279만 |
|---|
| 2025.12.01–2025.12.05 | ₩95,284 | ₩96,558 | ₩95,056 | ₩96,062 | +0.82% | 186.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,522 | ₩95,526 | ₩92,294 | ₩95,485 | +3.20% | 208.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,533 | ₩94,815 | ₩91,503 | ₩92,790 | -1.84% | 168.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,627 | ₩96,733 | ₩94,339 | ₩95,123 | +0.52% | 229.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,970 | ₩94,118 | ₩92,844 | ₩94,118 | +0.16% | 260.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,485 | ₩95,787 | ₩93,648 | ₩94,091 | -1.46% | 751.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩94,788 | ₩95,398 | ₩94,238 | ₩95,204 | +0.44% | 2288.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,005 | ₩95,097 | ₩92,723 | ₩94,775 | +1.90% | 2605.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,970 | ₩94,051 | ₩92,710 | ₩92,831 | -1.21% | 98.9만 |
|---|