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 | ₩125,610 | ₩126,180 | ₩125,610 | ₩125,996 | +0.31% | 28.8만 |
| 2026.09.28–2026.10.02 | ₩126,106 | ₩126,200 | ₩125,517 | ₩125,596 | -0.40% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩127,353 | ₩127,471 | ₩126,092 | ₩126,481 | -0.68% | 4만 |
| 2026.09.14–2026.09.18 | ₩127,608 | ₩127,621 | ₩127,032 | ₩127,125 | -0.38% | 8.3천 |
| 2026.09.08–2026.09.11 | ₩128,690 | ₩128,690 | ₩127,420 | ₩127,472 | -0.95% | 2.2천 |
| 2026.08.31–2026.09.04 | ₩129,422 | ₩129,422 | ₩128,573 | ₩128,815 | -0.47% | 8.4천 |
| 2026.08.24–2026.08.28 | ₩129,847 | ₩130,244 | ₩129,478 | ₩129,478 | -0.28% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,102 |
| ₩129,619 |
| ₩129,619 |
| -0.10% |
| 3.7천 |
| 2026.08.10–2026.08.14 | ₩129,505 | ₩130,075 | ₩129,472 | ₩129,854 | +0.27% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩129,474 | ₩129,948 | ₩129,474 | ₩129,848 | +0.29% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩129,816 | ₩130,209 | ₩129,710 | ₩129,710 | -0.08% | 5.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩130,115 | ₩130,209 | ₩129,490 | ₩129,673 | -0.34% | 6.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩130,115 | ₩130,585 | ₩129,854 | ₩130,464 | +0.27% | 3.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩130,665 | ₩130,752 | ₩130,008 | ₩130,249 | -0.32% | 4.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩131,631 | ₩131,631 | ₩130,518 | ₩130,678 | -0.72% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩130,558 | ₩131,590 | ₩130,460 | ₩131,566 | +0.77% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,967 | ₩131,262 | ₩130,516 | ₩130,853 | -0.09% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩130,471 | ₩130,984 | ₩130,196 | ₩130,814 | +0.26% | 6.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩130,625 | ₩130,974 | ₩130,233 | ₩130,233 | -0.30% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩130,906 | ₩131,295 | ₩130,853 | ₩131,275 | +0.28% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,480 | ₩130,638 | ₩129,921 | ₩130,565 | +0.06% | 6만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,429 | ₩131,431 | ₩130,256 | ₩130,256 | -0.89% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩131,101 | ₩131,738 | ₩131,101 | ₩131,624 | +0.40% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩132,261 | ₩132,261 | ₩131,436 | ₩131,436 | -0.62% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩132,677 | ₩132,744 | ₩132,207 | ₩132,428 | -0.19% | 800 |
|---|
| 2026.04.13–2026.04.17 | ₩132,221 | ₩132,851 | ₩132,221 | ₩132,812 | +0.45% | 9.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩131,885 | ₩132,355 | ₩131,758 | ₩132,085 | +0.15% | 4.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩132,140 | ₩132,446 | ₩131,840 | ₩131,987 | -0.12% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩132,046 | ₩132,085 | ₩131,344 | ₩131,526 | -0.39% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩132,891 | ₩133,092 | ₩131,657 | ₩131,735 | -0.87% | 6천 |
|---|
| 2026.03.09–2026.03.13 | ₩133,426 | ₩133,605 | ₩132,489 | ₩132,522 | -0.68% | 2.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩134,059 | ₩134,059 | ₩133,271 | ₩133,346 | -0.53% | 3.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩134,464 | ₩135,050 | ₩134,306 | ₩134,990 | +0.39% | 2.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩134,232 | ₩134,232 | ₩133,971 | ₩134,082 | -0.11% | 1.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩133,244 | ₩134,239 | ₩133,225 | ₩134,239 | +0.75% | 4.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩132,757 | ₩133,224 | ₩132,513 | ₩133,139 | +0.29% | 2.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩133,092 | ₩133,196 | ₩132,837 | ₩133,196 | +0.08% | 700 |
|---|
| 2026.01.20–2026.01.23 | ₩132,650 | ₩132,945 | ₩132,623 | ₩132,937 | +0.22% | 9천 |
|---|
| 2026.01.12–2026.01.16 | ₩133,166 | ₩133,535 | ₩132,918 | ₩132,925 | -0.18% | 1.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩133,401 | ₩133,562 | ₩133,242 | ₩133,242 | -0.12% | 2.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩134,004 | ₩134,004 | ₩133,165 | ₩133,165 | -0.63% | 1.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,575 | ₩133,838 | ₩133,464 | ₩133,838 | +0.20% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩133,381 | ₩133,877 | ₩133,381 | ₩133,673 | +0.22% | 9.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩133,173 | ₩133,448 | ₩133,040 | ₩133,273 | +0.08% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩133,736 | ₩133,937 | ₩133,389 | ₩133,407 | -0.25% | 5.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩134,353 | ₩134,648 | ₩134,333 | ₩134,500 | +0.11% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩133,505 | ₩134,231 | ₩133,505 | ₩134,231 | +0.54% | 2.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩133,474 | ₩133,822 | ₩133,421 | ₩133,421 | -0.04% | 3.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩133,374 | ₩133,662 | ₩133,065 | ₩133,662 | +0.22% | 5천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,393 | ₩134,480 | ₩133,761 | ₩133,853 | -0.40% | 1.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩134,413 | ₩134,667 | ₩134,346 | ₩134,467 | +0.04% | 2.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩133,950 | ₩134,612 | ₩133,950 | ₩134,392 | +0.33% | 1.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩133,913 | ₩133,913 | ₩133,913 | ₩133,913 | 0.00% | 100 |
|---|