시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF 과거 주가
JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF · BBIB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF · BBIB · 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 | ₩125,621 | ₩126,191 | ₩125,621 | ₩126,007 | +0.31% | 28.8만 |
| 2026.09.28–2026.10.02 | ₩126,117 | ₩126,211 | ₩125,528 | ₩125,607 | -0.40% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩127,364 | ₩127,482 | ₩126,104 | ₩126,493 | -0.68% | 4만 |
| 2026.09.14–2026.09.18 | ₩127,619 | ₩127,632 | ₩127,044 | ₩127,136 | -0.38% | 8.3천 |
| 2026.09.08–2026.09.11 | ₩128,701 | ₩128,701 | ₩127,431 | ₩127,484 | -0.95% | 2.2천 |
| 2026.08.31–2026.09.04 | ₩129,434 | ₩129,434 | ₩128,585 | ₩128,826 | -0.47% | 8.4천 |
| 2026.08.24–2026.08.28 | ₩129,859 | ₩130,256 | ₩129,490 | ₩129,490 | -0.28% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,114 |
| ₩129,631 |
| ₩129,631 |
| -0.10% |
| 3.7천 |
| 2026.08.10–2026.08.14 | ₩129,517 | ₩130,087 | ₩129,483 | ₩129,865 | +0.27% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩129,486 | ₩129,959 | ₩129,486 | ₩129,860 | +0.29% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩129,828 | ₩130,221 | ₩129,722 | ₩129,722 | -0.08% | 5.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩130,127 | ₩130,221 | ₩129,502 | ₩129,684 | -0.34% | 6.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩130,127 | ₩130,596 | ₩129,865 | ₩130,476 | +0.27% | 3.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩130,677 | ₩130,764 | ₩130,020 | ₩130,261 | -0.32% | 4.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩131,642 | ₩131,642 | ₩130,529 | ₩130,690 | -0.72% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩130,569 | ₩131,602 | ₩130,472 | ₩131,578 | +0.77% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,979 | ₩131,274 | ₩130,528 | ₩130,865 | -0.09% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩130,482 | ₩130,996 | ₩130,207 | ₩130,826 | +0.26% | 6.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩130,637 | ₩130,985 | ₩130,245 | ₩130,245 | -0.30% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩130,918 | ₩131,307 | ₩130,865 | ₩131,287 | +0.28% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,492 | ₩130,650 | ₩129,932 | ₩130,576 | +0.06% | 6만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,441 | ₩131,443 | ₩130,268 | ₩130,268 | -0.89% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩131,113 | ₩131,750 | ₩131,113 | ₩131,636 | +0.40% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩132,273 | ₩132,273 | ₩131,448 | ₩131,448 | -0.62% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩132,688 | ₩132,755 | ₩132,219 | ₩132,440 | -0.19% | 800 |
|---|
| 2026.04.13–2026.04.17 | ₩132,232 | ₩132,863 | ₩132,232 | ₩132,824 | +0.45% | 9.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩131,897 | ₩132,367 | ₩131,770 | ₩132,097 | +0.15% | 4.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩132,152 | ₩132,458 | ₩131,852 | ₩131,999 | -0.12% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩132,058 | ₩132,097 | ₩131,355 | ₩131,538 | -0.39% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩132,903 | ₩133,104 | ₩131,669 | ₩131,747 | -0.87% | 6천 |
|---|
| 2026.03.09–2026.03.13 | ₩133,438 | ₩133,616 | ₩132,501 | ₩132,534 | -0.68% | 2.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩134,071 | ₩134,071 | ₩133,283 | ₩133,358 | -0.53% | 3.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩134,476 | ₩135,062 | ₩134,318 | ₩135,002 | +0.39% | 2.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩134,244 | ₩134,244 | ₩133,983 | ₩134,094 | -0.11% | 1.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩133,256 | ₩134,251 | ₩133,237 | ₩134,251 | +0.75% | 4.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩132,769 | ₩133,236 | ₩132,525 | ₩133,151 | +0.29% | 2.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩133,104 | ₩133,207 | ₩132,849 | ₩133,207 | +0.08% | 700 |
|---|
| 2026.01.20–2026.01.23 | ₩132,662 | ₩132,957 | ₩132,635 | ₩132,949 | +0.22% | 9천 |
|---|
| 2026.01.12–2026.01.16 | ₩133,178 | ₩133,547 | ₩132,930 | ₩132,937 | -0.18% | 1.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩133,413 | ₩133,574 | ₩133,254 | ₩133,254 | -0.12% | 2.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩134,016 | ₩134,016 | ₩133,177 | ₩133,177 | -0.63% | 1.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,587 | ₩133,850 | ₩133,476 | ₩133,850 | +0.20% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩133,393 | ₩133,889 | ₩133,393 | ₩133,685 | +0.22% | 9.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩133,185 | ₩133,460 | ₩133,052 | ₩133,285 | +0.08% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩133,748 | ₩133,949 | ₩133,401 | ₩133,419 | -0.25% | 5.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩134,365 | ₩134,660 | ₩134,345 | ₩134,512 | +0.11% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩133,517 | ₩134,243 | ₩133,517 | ₩134,243 | +0.54% | 2.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩133,486 | ₩133,834 | ₩133,433 | ₩133,433 | -0.04% | 3.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩133,386 | ₩133,674 | ₩133,077 | ₩133,674 | +0.22% | 5천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,405 | ₩134,492 | ₩133,773 | ₩133,865 | -0.40% | 1.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩134,425 | ₩134,679 | ₩134,358 | ₩134,479 | +0.04% | 2.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩133,962 | ₩134,624 | ₩133,962 | ₩134,404 | +0.33% | 1.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩133,925 | ₩133,925 | ₩133,925 | ₩133,925 | 0.00% | 100 |
|---|