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 | ₩100,439 | ₩101,699 | ₩99,111 | ₩100,600 | +0.16% | 182.1만 |
| 2026.09.28–2026.10.02 | ₩103,188 | ₩103,778 | ₩99,580 | ₩101,082 | -2.04% | 106.1만 |
| 2026.09.21–2026.09.25 | ₩104,730 | ₩104,828 | ₩102,383 | ₩103,644 | -1.04% | 111.7만 |
| 2026.09.14–2026.09.18 | ₩104,408 | ₩104,944 | ₩103,087 | ₩103,657 | -0.72% | 100.8만 |
| 2026.09.08–2026.09.11 | ₩107,144 | ₩107,358 | ₩104,452 | ₩105,280 | -1.74% | 251.1만 |
| 2026.08.31–2026.09.04 | ₩107,613 | ₩107,613 | ₩105,883 | ₩107,291 | -0.30% | 199.1만 |
| 2026.08.24–2026.08.28 | ₩108,297 | ₩109,034 | ₩107,371 | ₩107,586 | -0.66% | 154만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,002 |
| ₩108,645 |
| ₩107,036 |
| ₩108,552 |
| +0.51% |
| 102.1만 |
| 2026.08.10–2026.08.14 | ₩108,109 | ₩108,672 | ₩107,707 | ₩108,042 | -0.06% | 120.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,352 | ₩108,686 | ₩106,232 | ₩108,324 | +1.85% | 93.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩104,488 | ₩106,661 | ₩103,684 | ₩106,138 | +1.58% | 75.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,697 | ₩104,998 | ₩102,038 | ₩103,630 | -0.06% | 131.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩103,657 | ₩104,636 | ₩103,000 | ₩104,006 | +0.34% | 130.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,172 | ₩105,762 | ₩102,624 | ₩104,032 | -1.08% | 112.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,946 | ₩105,715 | ₩102,618 | ₩105,199 | +2.19% | 151.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩105,119 | ₩105,534 | ₩101,699 | ₩102,544 | -2.45% | 150만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,326 | ₩106,788 | ₩104,837 | ₩105,213 | -1.05% | 147.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,228 | ₩105,548 | ₩101,646 | ₩105,427 | +2.13% | 117.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,577 | ₩104,750 | ₩102,081 | ₩102,450 | -1.09% | 196.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩105,373 | ₩105,414 | ₩103,925 | ₩104,502 | -0.83% | 244만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,887 | ₩104,649 | ₩101,444 | ₩103,952 | +2.03% | 272.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,121 | ₩103,322 | ₩100,600 | ₩100,760 | -2.29% | 308.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,538 | ₩104,897 | ₩100,224 | ₩103,483 | +1.91% | 204.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,236 | ₩103,322 | ₩99,775 | ₩102,490 | +0.25% | 155.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,032 | ₩104,408 | ₩100,526 | ₩102,356 | -1.61% | 151.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩101,565 | ₩105,313 | ₩101,491 | ₩104,676 | +3.06% | 300.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,166 | ₩102,926 | ₩96,691 | ₩102,437 | +4.35% | 267.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,445 | ₩99,017 | ₩93,640 | ₩97,904 | +3.66% | 184.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,423 | ₩96,959 | ₩93,345 | ₩93,600 | -1.91% | 272.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩97,877 | ₩99,352 | ₩93,110 | ₩93,519 | -4.45% | 365.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,220 | ₩101,210 | ₩96,496 | ₩96,805 | -0.43% | 392.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩103,456 | ₩104,382 | ₩97,623 | ₩99,098 | -4.21% | 458.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,575 | ₩106,755 | ₩105,058 | ₩106,084 | +0.48% | 173.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,845 | ₩105,963 | ₩103,577 | ₩105,870 | +1.95% | 163.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,220 | ₩105,322 | ₩103,442 | ₩104,113 | -0.10% | 116.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩103,040 | ₩104,193 | ₩101,766 | ₩103,831 | +0.77% | 226.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩102,450 | ₩104,676 | ₩102,262 | ₩102,665 | +0.21% | 163만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,728 | ₩101,954 | ₩99,446 | ₩101,941 | +2.22% | 264.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩101,082 | ₩101,364 | ₩100,653 | ₩101,203 | +0.12% | 229.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,198 | ₩100,814 | ₩99,198 | ₩100,814 | +1.63% | 177.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,266 | ₩99,406 | ₩98,065 | ₩99,326 | +1.08% | 106.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,105 | ₩98,695 | ₩98,011 | ₩98,695 | +0.60% | 110.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,556 | ₩98,414 | ₩96,724 | ₩98,146 | +0.60% | 175.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,148 | ₩97,690 | ₩95,551 | ₩96,885 | +0.77% | 279만 |
|---|
| 2025.12.01–2025.12.05 | ₩95,289 | ₩96,563 | ₩95,061 | ₩96,067 | +0.82% | 186.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,527 | ₩95,531 | ₩92,299 | ₩95,490 | +3.20% | 208.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,538 | ₩94,820 | ₩91,508 | ₩92,795 | -1.84% | 168.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,632 | ₩96,738 | ₩94,344 | ₩95,128 | +0.52% | 229.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,975 | ₩94,123 | ₩92,849 | ₩94,123 | +0.16% | 260.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,490 | ₩95,792 | ₩93,653 | ₩94,096 | -1.46% | 751.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩94,793 | ₩95,403 | ₩94,243 | ₩95,209 | +0.44% | 2288.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,010 | ₩95,102 | ₩92,728 | ₩94,780 | +1.90% | 2605.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,975 | ₩94,056 | ₩92,715 | ₩92,835 | -1.21% | 98.9만 |
|---|