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 | ₩100,368 | ₩101,627 | ₩99,041 | ₩100,528 | +0.16% | 182.1만 |
| 2026.09.28–2026.10.02 | ₩103,115 | ₩103,704 | ₩99,510 | ₩101,011 | -2.04% | 106.1만 |
| 2026.09.21–2026.09.25 | ₩104,656 | ₩104,753 | ₩102,311 | ₩103,570 | -1.04% | 111.7만 |
| 2026.09.14–2026.09.18 | ₩104,334 | ₩104,870 | ₩103,014 | ₩103,584 | -0.72% | 100.8만 |
| 2026.09.08–2026.09.11 | ₩107,068 | ₩107,282 | ₩104,378 | ₩105,205 | -1.74% | 251.1만 |
| 2026.08.31–2026.09.04 | ₩107,537 | ₩107,537 | ₩105,808 | ₩107,215 | -0.30% | 199.1만 |
| 2026.08.24–2026.08.28 | ₩108,220 | ₩108,957 | ₩107,295 | ₩107,510 | -0.66% | 154만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,925 |
| ₩108,568 |
| ₩106,960 |
| ₩108,475 |
| +0.51% |
| 102.1만 |
| 2026.08.10–2026.08.14 | ₩108,032 | ₩108,595 | ₩107,630 | ₩107,965 | -0.06% | 120.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,277 | ₩108,609 | ₩106,156 | ₩108,247 | +1.85% | 93.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩104,414 | ₩106,585 | ₩103,610 | ₩106,063 | +1.58% | 75.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,624 | ₩104,924 | ₩101,966 | ₩103,557 | -0.06% | 131.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩103,584 | ₩104,562 | ₩102,927 | ₩103,932 | +0.34% | 130.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,098 | ₩105,687 | ₩102,552 | ₩103,959 | -1.08% | 112.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,873 | ₩105,640 | ₩102,545 | ₩105,125 | +2.19% | 151.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩105,044 | ₩105,460 | ₩101,627 | ₩102,471 | -2.45% | 150만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,250 | ₩106,712 | ₩104,763 | ₩105,138 | -1.05% | 147.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,155 | ₩105,473 | ₩101,574 | ₩105,352 | +2.13% | 117.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,503 | ₩104,676 | ₩102,009 | ₩102,378 | -1.09% | 196.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩105,299 | ₩105,339 | ₩103,852 | ₩104,428 | -0.83% | 244만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,815 | ₩104,575 | ₩101,373 | ₩103,878 | +2.03% | 272.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,048 | ₩103,249 | ₩100,528 | ₩100,689 | -2.29% | 308.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,466 | ₩104,823 | ₩100,153 | ₩103,409 | +1.91% | 204.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,163 | ₩103,249 | ₩99,704 | ₩102,418 | +0.25% | 155.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,959 | ₩104,334 | ₩100,455 | ₩102,284 | -1.61% | 151.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩101,493 | ₩105,238 | ₩101,419 | ₩104,602 | +3.06% | 300.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,096 | ₩102,853 | ₩96,622 | ₩102,364 | +4.35% | 267.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,378 | ₩98,947 | ₩93,574 | ₩97,835 | +3.66% | 184.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,356 | ₩96,890 | ₩93,279 | ₩93,533 | -1.91% | 272.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩97,808 | ₩99,282 | ₩93,044 | ₩93,453 | -4.45% | 365.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,151 | ₩101,138 | ₩96,428 | ₩96,736 | -0.43% | 392.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩103,383 | ₩104,309 | ₩97,553 | ₩99,027 | -4.21% | 458.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,500 | ₩106,679 | ₩104,984 | ₩106,009 | +0.48% | 173.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,771 | ₩105,888 | ₩103,503 | ₩105,795 | +1.95% | 163.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,146 | ₩105,248 | ₩103,369 | ₩104,039 | -0.10% | 116.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩102,967 | ₩104,120 | ₩101,694 | ₩103,758 | +0.77% | 226.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩102,378 | ₩104,602 | ₩102,190 | ₩102,592 | +0.21% | 163만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,657 | ₩101,882 | ₩99,376 | ₩101,868 | +2.22% | 264.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩101,011 | ₩101,292 | ₩100,582 | ₩101,131 | +0.12% | 229.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,128 | ₩100,743 | ₩99,128 | ₩100,743 | +1.63% | 177.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,197 | ₩99,336 | ₩97,996 | ₩99,255 | +1.08% | 106.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,036 | ₩98,625 | ₩97,942 | ₩98,625 | +0.60% | 110.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,486 | ₩98,344 | ₩96,656 | ₩98,076 | +0.60% | 175.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,079 | ₩97,620 | ₩95,483 | ₩96,816 | +0.77% | 279만 |
|---|
| 2025.12.01–2025.12.05 | ₩95,222 | ₩96,495 | ₩94,994 | ₩95,999 | +0.82% | 186.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,461 | ₩95,463 | ₩92,234 | ₩95,423 | +3.20% | 208.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,471 | ₩94,753 | ₩91,443 | ₩92,729 | -1.84% | 168.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,565 | ₩96,669 | ₩94,277 | ₩95,061 | +0.52% | 229.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,909 | ₩94,056 | ₩92,783 | ₩94,056 | +0.16% | 260.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,423 | ₩95,724 | ₩93,587 | ₩94,029 | -1.46% | 751.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩94,726 | ₩95,336 | ₩94,177 | ₩95,141 | +0.44% | 2288.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,944 | ₩95,034 | ₩92,662 | ₩94,713 | +1.90% | 2605.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,909 | ₩93,989 | ₩92,649 | ₩92,770 | -1.21% | 98.9만 |
|---|