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 | ₩106,733 | ₩107,898 | ₩104,642 | ₩105,701 | -0.97% | 602.3만 |
| 2026.09.28–2026.10.02 | ₩104,843 | ₩107,027 | ₩103,704 | ₩106,733 | +1.80% | 614.3만 |
| 2026.09.21–2026.09.25 | ₩105,379 | ₩106,920 | ₩102,833 | ₩105,821 | +0.42% | 295.6만 |
| 2026.09.14–2026.09.18 | ₩105,326 | ₩106,498 | ₩104,146 | ₩104,843 | -0.46% | 444.1만 |
| 2026.09.08–2026.09.11 | ₩106,411 | ₩106,820 | ₩104,046 | ₩106,599 | +0.18% | 707.9만 |
| 2026.08.31–2026.09.04 | ₩104,240 | ₩106,558 | ₩102,800 | ₩106,264 | +1.94% | 740.7만 |
| 2026.08.24–2026.08.28 | ₩102,592 | ₩104,977 | ₩102,156 | ₩103,704 | +1.08% | 571.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,036 |
| ₩106,545 |
| ₩101,761 |
| ₩103,007 |
| -2.86% |
| 415.5만 |
| 2026.08.10–2026.08.14 | ₩104,656 | ₩106,833 | ₩103,825 | ₩106,116 | +1.40% | 355.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,738 | ₩104,883 | ₩99,644 | ₩104,790 | +5.07% | 1615만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,872 | ₩101,138 | ₩96,481 | ₩99,939 | +0.07% | 695.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,197 | ₩100,622 | ₩97,801 | ₩98,826 | +0.64% | 1219.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,837 | ₩102,525 | ₩96,468 | ₩97,942 | -2.87% | 438.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,445 | ₩103,262 | ₩98,679 | ₩102,284 | -0.16% | 607.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,180 | ₩102,311 | ₩99,282 | ₩100,796 | +0.62% | 354.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,602 | ₩105,379 | ₩99,617 | ₩100,461 | -3.96% | 788만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,418 | ₩104,723 | ₩102,029 | ₩104,441 | +1.98% | 563.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,939 | ₩100,890 | ₩97,218 | ₩100,609 | +0.67% | 775.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,622 | ₩102,270 | ₩98,572 | ₩98,719 | -1.89% | 799.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,105 | ₩101,627 | ₩99,952 | ₩101,212 | +0.11% | 476.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩99,121 | ₩100,287 | ₩97,661 | ₩99,818 | +0.70% | 1071.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,113 | ₩101,681 | ₩99,014 | ₩99,309 | -0.80% | 993.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩96,428 | ₩100,622 | ₩95,664 | ₩100,341 | +4.06% | 917.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩95,818 | ₩97,339 | ₩94,143 | ₩96,254 | +0.45% | 609.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,419 | ₩97,600 | ₩93,855 | ₩95,182 | -2.30% | 837.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,672 | ₩99,282 | ₩94,672 | ₩98,344 | +3.88% | 1245.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,051 | ₩98,357 | ₩91,684 | ₩96,307 | +3.50% | 1449.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩90,438 | ₩95,577 | ₩89,085 | ₩93,265 | +3.13% | 915만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,215 | ₩93,225 | ₩88,863 | ₩89,152 | -2.26% | 1467.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,488 | ₩93,654 | ₩88,435 | ₩88,790 | -4.00% | 1312.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,202 | ₩96,414 | ₩90,658 | ₩91,135 | -0.07% | 1476.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,728 | ₩98,911 | ₩91,704 | ₩92,703 | -5.14% | 1298.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩100,234 | ₩101,466 | ₩98,867 | ₩101,038 | +0.80% | 645.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,872 | ₩100,662 | ₩98,713 | ₩100,073 | +0.20% | 418.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,867 | ₩103,021 | ₩98,666 | ₩102,538 | +3.71% | 914.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,011 | ₩97,808 | ₩92,930 | ₩97,687 | +5.03% | 780만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,917 | ₩94,224 | ₩92,508 | ₩93,681 | +0.82% | 852.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩91,664 | ₩92,944 | ₩91,383 | ₩92,488 | +0.90% | 542.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,863 | ₩93,895 | ₩92,126 | ₩93,507 | +0.69% | 691.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩90,076 | ₩92,756 | ₩90,049 | ₩92,448 | +2.63% | 841.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,401 | ₩89,192 | ₩88,066 | ₩88,937 | +0.61% | 449만 |
|---|
| 2025.12.22–2025.12.26 | ₩92,414 | ₩92,790 | ₩88,214 | ₩88,482 | -4.26% | 454.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,592 | ₩94,672 | ₩91,865 | ₩92,823 | -1.87% | 903만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,461 | ₩93,627 | ₩92,026 | ₩93,158 | +0.75% | 787.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,403 | ₩93,366 | ₩90,947 | ₩92,743 | +1.47% | 632.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,862 | ₩92,475 | ₩89,781 | ₩92,033 | +2.42% | 390.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,872 | ₩92,341 | ₩88,080 | ₩90,049 | -1.98% | 902.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩92,180 | ₩93,553 | ₩91,858 | ₩93,011 | +0.90% | 643.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,260 | ₩92,481 | ₩91,081 | ₩92,180 | -0.09% | 831.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,421 | ₩92,957 | ₩91,436 | ₩92,207 | -0.23% | 829.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,033 | ₩92,669 | ₩90,612 | ₩91,309 | -0.79% | 518.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,436 | ₩90,793 | ₩87,195 | ₩90,693 | +3.72% | 857.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩88,401 | ₩88,575 | ₩86,592 | ₩86,793 | -1.82% | 439.3만 |
|---|