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 | ₩125,565 | ₩126,134 | ₩125,565 | ₩125,951 | +0.31% | 28.8만 |
| 2026.09.28–2026.10.02 | ₩126,061 | ₩126,154 | ₩125,472 | ₩125,551 | -0.40% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩127,307 | ₩127,425 | ₩126,047 | ₩126,436 | -0.68% | 4만 |
| 2026.09.14–2026.09.18 | ₩127,562 | ₩127,575 | ₩126,987 | ₩127,079 | -0.38% | 8.3천 |
| 2026.09.08–2026.09.11 | ₩128,644 | ₩128,644 | ₩127,374 | ₩127,427 | -0.95% | 2.2천 |
| 2026.08.31–2026.09.04 | ₩129,376 | ₩129,376 | ₩128,527 | ₩128,768 | -0.47% | 8.4천 |
| 2026.08.24–2026.08.28 | ₩129,801 | ₩130,197 | ₩129,432 | ₩129,432 | -0.28% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,055 |
| ₩129,573 |
| ₩129,573 |
| -0.10% |
| 3.7천 |
| 2026.08.10–2026.08.14 | ₩129,459 | ₩130,029 | ₩129,425 | ₩129,807 | +0.27% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩129,428 | ₩129,901 | ₩129,428 | ₩129,802 | +0.29% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩129,770 | ₩130,163 | ₩129,664 | ₩129,664 | -0.08% | 5.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩130,069 | ₩130,163 | ₩129,444 | ₩129,626 | -0.34% | 6.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩130,069 | ₩130,538 | ₩129,807 | ₩130,417 | +0.27% | 3.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩130,618 | ₩130,705 | ₩129,961 | ₩130,203 | -0.32% | 4.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩131,583 | ₩131,583 | ₩130,471 | ₩130,632 | -0.72% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩130,511 | ₩131,543 | ₩130,413 | ₩131,519 | +0.77% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,920 | ₩131,215 | ₩130,470 | ₩130,806 | -0.09% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩130,424 | ₩130,937 | ₩130,149 | ₩130,767 | +0.26% | 6.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩130,578 | ₩130,927 | ₩130,187 | ₩130,187 | -0.30% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩130,860 | ₩131,248 | ₩130,806 | ₩131,228 | +0.28% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,433 | ₩130,592 | ₩129,874 | ₩130,518 | +0.06% | 6만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,382 | ₩131,384 | ₩130,209 | ₩130,209 | -0.89% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩131,054 | ₩131,691 | ₩131,054 | ₩131,577 | +0.40% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩132,214 | ₩132,214 | ₩131,389 | ₩131,389 | -0.62% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩132,629 | ₩132,696 | ₩132,160 | ₩132,381 | -0.19% | 800 |
|---|
| 2026.04.13–2026.04.17 | ₩132,173 | ₩132,803 | ₩132,173 | ₩132,764 | +0.45% | 9.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩131,838 | ₩132,307 | ₩131,711 | ₩132,038 | +0.15% | 4.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩132,093 | ₩132,399 | ₩131,793 | ₩131,940 | -0.12% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩131,999 | ₩132,038 | ₩131,297 | ₩131,479 | -0.39% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩132,844 | ₩133,045 | ₩131,610 | ₩131,688 | -0.87% | 6천 |
|---|
| 2026.03.09–2026.03.13 | ₩133,378 | ₩133,557 | ₩132,441 | ₩132,475 | -0.68% | 2.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩134,011 | ₩134,011 | ₩133,223 | ₩133,298 | -0.53% | 3.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩134,416 | ₩135,002 | ₩134,258 | ₩134,941 | +0.39% | 2.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩134,184 | ₩134,184 | ₩133,923 | ₩134,034 | -0.11% | 1.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩133,196 | ₩134,191 | ₩133,177 | ₩134,191 | +0.75% | 4.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩132,710 | ₩133,176 | ₩132,466 | ₩133,092 | +0.29% | 2.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩133,045 | ₩133,148 | ₩132,790 | ₩133,148 | +0.08% | 700 |
|---|
| 2026.01.20–2026.01.23 | ₩132,602 | ₩132,897 | ₩132,575 | ₩132,889 | +0.22% | 9천 |
|---|
| 2026.01.12–2026.01.16 | ₩133,118 | ₩133,487 | ₩132,870 | ₩132,877 | -0.18% | 1.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩133,353 | ₩133,514 | ₩133,195 | ₩133,195 | -0.12% | 2.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩133,956 | ₩133,956 | ₩133,117 | ₩133,117 | -0.63% | 1.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,527 | ₩133,790 | ₩133,416 | ₩133,790 | +0.20% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩133,333 | ₩133,829 | ₩133,333 | ₩133,625 | +0.22% | 9.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩133,125 | ₩133,400 | ₩132,992 | ₩133,226 | +0.08% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩133,688 | ₩133,889 | ₩133,341 | ₩133,360 | -0.25% | 5.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩134,305 | ₩134,600 | ₩134,285 | ₩134,452 | +0.11% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩133,457 | ₩134,183 | ₩133,457 | ₩134,183 | +0.54% | 2.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩133,427 | ₩133,774 | ₩133,373 | ₩133,373 | -0.04% | 3.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩133,326 | ₩133,614 | ₩133,018 | ₩133,614 | +0.22% | 5천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,345 | ₩134,432 | ₩133,714 | ₩133,805 | -0.40% | 1.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩134,365 | ₩134,618 | ₩134,298 | ₩134,419 | +0.04% | 2.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩133,903 | ₩134,563 | ₩133,903 | ₩134,344 | +0.33% | 1.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩133,865 | ₩133,865 | ₩133,865 | ₩133,865 | 0.00% | 100 |
|---|