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 | ₩125,520 | ₩126,089 | ₩125,520 | ₩125,906 | +0.31% | 28.8만 |
| 2026.09.28–2026.10.02 | ₩126,015 | ₩126,109 | ₩125,427 | ₩125,506 | -0.40% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩127,262 | ₩127,380 | ₩126,002 | ₩126,391 | -0.68% | 4만 |
| 2026.09.14–2026.09.18 | ₩127,516 | ₩127,530 | ₩126,941 | ₩127,034 | -0.38% | 8.3천 |
| 2026.09.08–2026.09.11 | ₩128,598 | ₩128,598 | ₩127,329 | ₩127,381 | -0.95% | 2.2천 |
| 2026.08.31–2026.09.04 | ₩129,329 | ₩129,329 | ₩128,481 | ₩128,722 | -0.47% | 8.4천 |
| 2026.08.24–2026.08.28 | ₩129,754 | ₩130,151 | ₩129,386 | ₩129,386 | -0.28% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,009 |
| ₩129,526 |
| ₩129,526 |
| -0.10% |
| 3.7천 |
| 2026.08.10–2026.08.14 | ₩129,412 | ₩129,982 | ₩129,379 | ₩129,761 | +0.27% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩129,382 | ₩129,855 | ₩129,382 | ₩129,755 | +0.29% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩129,723 | ₩130,116 | ₩129,617 | ₩129,617 | -0.08% | 5.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩130,022 | ₩130,116 | ₩129,398 | ₩129,580 | -0.34% | 6.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩130,022 | ₩130,491 | ₩129,761 | ₩130,371 | +0.27% | 3.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩130,572 | ₩130,659 | ₩129,915 | ₩130,156 | -0.32% | 4.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩131,536 | ₩131,536 | ₩130,424 | ₩130,585 | -0.72% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩130,464 | ₩131,496 | ₩130,367 | ₩131,472 | +0.77% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,873 | ₩131,168 | ₩130,423 | ₩130,759 | -0.09% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩130,377 | ₩130,890 | ₩130,103 | ₩130,720 | +0.26% | 6.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩130,531 | ₩130,880 | ₩130,140 | ₩130,140 | -0.30% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩130,813 | ₩131,201 | ₩130,759 | ₩131,181 | +0.28% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,387 | ₩130,545 | ₩129,828 | ₩130,471 | +0.06% | 6만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,335 | ₩131,337 | ₩130,163 | ₩130,163 | -0.89% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩131,007 | ₩131,644 | ₩131,007 | ₩131,530 | +0.40% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩132,166 | ₩132,166 | ₩131,342 | ₩131,342 | -0.62% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩132,582 | ₩132,649 | ₩132,113 | ₩132,334 | -0.19% | 800 |
|---|
| 2026.04.13–2026.04.17 | ₩132,126 | ₩132,756 | ₩132,126 | ₩132,717 | +0.45% | 9.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩131,791 | ₩132,260 | ₩131,664 | ₩131,991 | +0.15% | 4.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩132,046 | ₩132,351 | ₩131,745 | ₩131,893 | -0.12% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩131,952 | ₩131,991 | ₩131,250 | ₩131,432 | -0.39% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩132,796 | ₩132,997 | ₩131,563 | ₩131,641 | -0.87% | 6천 |
|---|
| 2026.03.09–2026.03.13 | ₩133,331 | ₩133,509 | ₩132,394 | ₩132,427 | -0.68% | 2.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩133,963 | ₩133,963 | ₩133,175 | ₩133,250 | -0.53% | 3.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩134,368 | ₩134,953 | ₩134,210 | ₩134,893 | +0.39% | 2.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩134,136 | ₩134,136 | ₩133,875 | ₩133,986 | -0.11% | 1.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩133,148 | ₩134,143 | ₩133,130 | ₩134,143 | +0.75% | 4.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩132,662 | ₩133,128 | ₩132,418 | ₩133,044 | +0.29% | 2.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩132,997 | ₩133,100 | ₩132,742 | ₩133,100 | +0.08% | 700 |
|---|
| 2026.01.20–2026.01.23 | ₩132,555 | ₩132,850 | ₩132,528 | ₩132,842 | +0.22% | 9천 |
|---|
| 2026.01.12–2026.01.16 | ₩133,071 | ₩133,439 | ₩132,823 | ₩132,829 | -0.18% | 1.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩133,305 | ₩133,466 | ₩133,147 | ₩133,147 | -0.12% | 2.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩133,908 | ₩133,908 | ₩133,069 | ₩133,069 | -0.63% | 1.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,479 | ₩133,742 | ₩133,368 | ₩133,742 | +0.20% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩133,285 | ₩133,781 | ₩133,285 | ₩133,577 | +0.22% | 9.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩133,077 | ₩133,352 | ₩132,945 | ₩133,178 | +0.08% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩133,640 | ₩133,841 | ₩133,293 | ₩133,312 | -0.25% | 5.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩134,257 | ₩134,551 | ₩134,237 | ₩134,404 | +0.11% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩133,410 | ₩134,135 | ₩133,410 | ₩134,135 | +0.54% | 2.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩133,379 | ₩133,726 | ₩133,325 | ₩133,325 | -0.04% | 3.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩133,278 | ₩133,566 | ₩132,970 | ₩133,566 | +0.22% | 5천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,297 | ₩134,384 | ₩133,666 | ₩133,757 | -0.40% | 1.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩134,317 | ₩134,570 | ₩134,250 | ₩134,371 | +0.04% | 2.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩133,855 | ₩134,515 | ₩133,855 | ₩134,295 | +0.33% | 1.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩133,817 | ₩133,817 | ₩133,817 | ₩133,817 | 0.00% | 100 |
|---|