시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders Japan ETF 과거 주가
JPMorgan BetaBuilders Japan ETF · BBJP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders Japan ETF · BBJP · 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 | ₩106,809 | ₩107,976 | ₩104,717 | ₩105,776 | -0.97% | 602.3만 |
| 2026.09.28–2026.10.02 | ₩104,918 | ₩107,104 | ₩103,778 | ₩106,809 | +1.80% | 614.3만 |
| 2026.09.21–2026.09.25 | ₩105,455 | ₩106,997 | ₩102,907 | ₩105,897 | +0.42% | 295.6만 |
| 2026.09.14–2026.09.18 | ₩105,401 | ₩106,574 | ₩104,221 | ₩104,918 | -0.46% | 444.1만 |
| 2026.09.08–2026.09.11 | ₩106,487 | ₩106,896 | ₩104,120 | ₩106,675 | +0.18% | 707.9만 |
| 2026.08.31–2026.09.04 | ₩104,315 | ₩106,635 | ₩102,873 | ₩106,340 | +1.94% | 740.7만 |
| 2026.08.24–2026.08.28 | ₩102,665 | ₩105,052 | ₩102,230 | ₩103,778 | +1.08% | 571.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,621 |
| ₩101,834 |
| ₩103,081 |
| -2.86% |
| 415.5만 |
| 2026.08.10–2026.08.14 | ₩104,731 | ₩106,910 | ₩103,899 | ₩106,192 | +1.40% | 355.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,809 | ₩104,959 | ₩99,715 | ₩104,865 | +5.07% | 1615만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,943 | ₩101,210 | ₩96,551 | ₩100,010 | +0.07% | 695.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,267 | ₩100,694 | ₩97,871 | ₩98,897 | +0.64% | 1219.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,909 | ₩102,598 | ₩96,537 | ₩98,012 | -2.87% | 438.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,518 | ₩103,336 | ₩98,750 | ₩102,357 | -0.16% | 607.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,252 | ₩102,384 | ₩99,353 | ₩100,869 | +0.62% | 354.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,677 | ₩105,455 | ₩99,688 | ₩100,533 | -3.96% | 788만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,491 | ₩104,798 | ₩102,102 | ₩104,516 | +1.98% | 563.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,010 | ₩100,962 | ₩97,288 | ₩100,681 | +0.67% | 775.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,694 | ₩102,344 | ₩98,642 | ₩98,790 | -1.89% | 799.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,177 | ₩101,700 | ₩100,024 | ₩101,284 | +0.11% | 476.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩99,192 | ₩100,359 | ₩97,731 | ₩99,890 | +0.70% | 1071.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,185 | ₩101,754 | ₩99,085 | ₩99,380 | -0.80% | 993.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,497 | ₩100,694 | ₩95,733 | ₩100,413 | +4.06% | 917.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩95,887 | ₩97,409 | ₩94,211 | ₩96,323 | +0.45% | 609.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,489 | ₩97,670 | ₩93,922 | ₩95,250 | -2.30% | 837.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,740 | ₩99,353 | ₩94,740 | ₩98,415 | +3.88% | 1245.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,118 | ₩98,428 | ₩91,750 | ₩96,376 | +3.50% | 1449.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩90,503 | ₩95,645 | ₩89,148 | ₩93,332 | +3.13% | 915만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,281 | ₩93,292 | ₩88,927 | ₩89,215 | -2.26% | 1467.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,554 | ₩93,721 | ₩88,498 | ₩88,853 | -4.00% | 1312.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,267 | ₩96,484 | ₩90,723 | ₩91,200 | -0.07% | 1476.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,798 | ₩98,982 | ₩91,770 | ₩92,769 | -5.14% | 1298.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩100,305 | ₩101,539 | ₩98,938 | ₩101,110 | +0.80% | 645.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,943 | ₩100,734 | ₩98,783 | ₩100,144 | +0.20% | 418.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,938 | ₩103,095 | ₩98,736 | ₩102,612 | +3.71% | 914.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,077 | ₩97,878 | ₩92,997 | ₩97,757 | +5.03% | 780만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,984 | ₩94,291 | ₩92,575 | ₩93,748 | +0.82% | 852.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩91,730 | ₩93,010 | ₩91,448 | ₩92,554 | +0.90% | 542.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,930 | ₩93,962 | ₩92,192 | ₩93,574 | +0.69% | 691.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩90,141 | ₩92,823 | ₩90,114 | ₩92,514 | +2.63% | 841.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,464 | ₩89,256 | ₩88,129 | ₩89,001 | +0.61% | 449만 |
|---|
| 2025.12.22–2025.12.26 | ₩92,481 | ₩92,856 | ₩88,277 | ₩88,545 | -4.26% | 454.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,660 | ₩94,740 | ₩91,931 | ₩92,890 | -1.87% | 903만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,528 | ₩93,694 | ₩92,092 | ₩93,225 | +0.75% | 787.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,468 | ₩93,433 | ₩91,012 | ₩92,809 | +1.47% | 632.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,926 | ₩92,541 | ₩89,846 | ₩92,099 | +2.42% | 390.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,938 | ₩92,407 | ₩88,143 | ₩90,114 | -1.98% | 902.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩92,246 | ₩93,621 | ₩91,924 | ₩93,077 | +0.90% | 643.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,326 | ₩92,548 | ₩91,146 | ₩92,246 | -0.09% | 831.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,487 | ₩93,024 | ₩91,502 | ₩92,273 | -0.23% | 829.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,099 | ₩92,735 | ₩90,677 | ₩91,374 | -0.79% | 518.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,499 | ₩90,858 | ₩87,258 | ₩90,758 | +3.72% | 857.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩88,464 | ₩88,639 | ₩86,654 | ₩86,855 | -1.82% | 439.3만 |
|---|