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 | ₩106,819 | ₩107,985 | ₩104,726 | ₩105,786 | -0.97% | 602.3만 |
| 2026.09.28–2026.10.02 | ₩104,928 | ₩107,114 | ₩103,788 | ₩106,819 | +1.80% | 614.3만 |
| 2026.09.21–2026.09.25 | ₩105,464 | ₩107,006 | ₩102,916 | ₩105,907 | +0.42% | 295.6만 |
| 2026.09.14–2026.09.18 | ₩105,410 | ₩106,584 | ₩104,230 | ₩104,928 | -0.46% | 444.1만 |
| 2026.09.08–2026.09.11 | ₩106,497 | ₩106,906 | ₩104,130 | ₩106,685 | +0.18% | 707.9만 |
| 2026.08.31–2026.09.04 | ₩104,324 | ₩106,644 | ₩102,882 | ₩106,349 | +1.94% | 740.7만 |
| 2026.08.24–2026.08.28 | ₩102,675 | ₩105,062 | ₩102,239 | ₩103,788 | +1.08% | 571.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,631 |
| ₩101,843 |
| ₩103,090 |
| -2.86% |
| 415.5만 |
| 2026.08.10–2026.08.14 | ₩104,740 | ₩106,919 | ₩103,908 | ₩106,202 | +1.40% | 355.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,818 | ₩104,968 | ₩99,724 | ₩104,874 | +5.07% | 1615만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,952 | ₩101,220 | ₩96,559 | ₩100,019 | +0.07% | 695.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,276 | ₩100,703 | ₩97,880 | ₩98,906 | +0.64% | 1219.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,918 | ₩102,608 | ₩96,546 | ₩98,021 | -2.87% | 438.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,527 | ₩103,345 | ₩98,759 | ₩102,366 | -0.16% | 607.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,261 | ₩102,393 | ₩99,362 | ₩100,878 | +0.62% | 354.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,686 | ₩105,464 | ₩99,697 | ₩100,542 | -3.96% | 788만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,500 | ₩104,807 | ₩102,111 | ₩104,525 | +1.98% | 563.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,019 | ₩100,971 | ₩97,297 | ₩100,690 | +0.67% | 775.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,703 | ₩102,353 | ₩98,651 | ₩98,799 | -1.89% | 799.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,186 | ₩101,709 | ₩100,033 | ₩101,293 | +0.11% | 476.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩99,201 | ₩100,368 | ₩97,739 | ₩99,899 | +0.70% | 1071.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,194 | ₩101,763 | ₩99,094 | ₩99,389 | -0.80% | 993.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,506 | ₩100,703 | ₩95,741 | ₩100,422 | +4.06% | 917.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩95,895 | ₩97,418 | ₩94,219 | ₩96,331 | +0.45% | 609.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,498 | ₩97,679 | ₩93,931 | ₩95,258 | -2.30% | 837.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,749 | ₩99,362 | ₩94,749 | ₩98,423 | +3.88% | 1245.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,126 | ₩98,437 | ₩91,758 | ₩96,385 | +3.50% | 1449.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩90,511 | ₩95,654 | ₩89,156 | ₩93,341 | +3.13% | 915만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,289 | ₩93,300 | ₩88,935 | ₩89,223 | -2.26% | 1467.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,563 | ₩93,729 | ₩88,506 | ₩88,861 | -4.00% | 1312.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,275 | ₩96,492 | ₩90,731 | ₩91,208 | -0.07% | 1476.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,806 | ₩98,991 | ₩91,778 | ₩92,777 | -5.14% | 1298.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩100,314 | ₩101,548 | ₩98,946 | ₩101,119 | +0.80% | 645.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,952 | ₩100,743 | ₩98,792 | ₩100,153 | +0.20% | 418.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,946 | ₩103,104 | ₩98,745 | ₩102,621 | +3.71% | 914.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,086 | ₩97,887 | ₩93,005 | ₩97,766 | +5.03% | 780만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,992 | ₩94,299 | ₩92,583 | ₩93,756 | +0.82% | 852.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩91,738 | ₩93,019 | ₩91,456 | ₩92,563 | +0.90% | 542.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,938 | ₩93,971 | ₩92,201 | ₩93,582 | +0.69% | 691.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩90,149 | ₩92,831 | ₩90,122 | ₩92,522 | +2.63% | 841.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,472 | ₩89,264 | ₩88,137 | ₩89,009 | +0.61% | 449만 |
|---|
| 2025.12.22–2025.12.26 | ₩92,489 | ₩92,864 | ₩88,285 | ₩88,553 | -4.26% | 454.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,668 | ₩94,749 | ₩91,939 | ₩92,898 | -1.87% | 903만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,536 | ₩93,703 | ₩92,100 | ₩93,233 | +0.75% | 787.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,476 | ₩93,441 | ₩91,020 | ₩92,818 | +1.47% | 632.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,934 | ₩92,549 | ₩89,854 | ₩92,107 | +2.42% | 390.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,946 | ₩92,415 | ₩88,151 | ₩90,122 | -1.98% | 902.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩92,254 | ₩93,629 | ₩91,932 | ₩93,086 | +0.90% | 643.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,335 | ₩92,556 | ₩91,155 | ₩92,254 | -0.09% | 831.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,496 | ₩93,032 | ₩91,510 | ₩92,281 | -0.23% | 829.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,107 | ₩92,744 | ₩90,685 | ₩91,383 | -0.79% | 518.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,507 | ₩90,866 | ₩87,265 | ₩90,766 | +3.72% | 857.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩88,472 | ₩88,647 | ₩86,662 | ₩86,863 | -1.82% | 439.3만 |
|---|