시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF 과거 주가
JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF · BBLB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF · BBLB · 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 | ₩97,766 | ₩98,724 | ₩97,176 | ₩98,718 | +0.97% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩99,573 | ₩99,573 | ₩98,048 | ₩98,048 | -1.53% | 2만 |
| 2026.09.21–2026.09.25 | ₩103,560 | ₩103,560 | ₩99,999 | ₩100,506 | -2.95% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩102,313 | ₩103,573 | ₩102,245 | ₩102,837 | +0.51% | 2.9천 |
| 2026.09.08–2026.09.11 | ₩104,056 | ₩104,136 | ₩102,310 | ₩102,404 | -1.59% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩104,277 | ₩104,394 | ₩103,655 | ₩104,158 | -0.11% | 4.2천 |
| 2026.08.24–2026.08.28 | ₩104,633 | ₩105,712 | ₩104,592 | ₩104,917 | +0.27% | 1.6천 |
| 2026.08.17–2026.08.21 | ₩103,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,258 |
| ₩102,956 |
| ₩103,898 |
| +0.27% |
| 4.9천 |
| 2026.08.10–2026.08.14 | ₩104,089 | ₩104,698 | ₩103,927 | ₩103,927 | -0.16% | 2.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,203 | ₩105,117 | ₩104,138 | ₩104,901 | +0.67% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,270 | ₩106,805 | ₩104,124 | ₩104,124 | -2.02% | 4.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩106,872 | ₩106,872 | ₩105,436 | ₩105,626 | -1.17% | 1.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩106,738 | ₩107,151 | ₩106,443 | ₩107,151 | +0.39% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩108,297 | ₩108,297 | ₩106,895 | ₩107,036 | -1.16% | 3천 |
|---|
| 2026.06.29–2026.07.02 | ₩110,971 | ₩110,971 | ₩108,431 | ₩108,468 | -2.26% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩109,172 | ₩111,170 | ₩109,172 | ₩110,715 | +1.41% | 2천 |
|---|
| 2026.06.15–2026.06.18 | ₩108,702 | ₩110,037 | ₩108,702 | ₩109,927 | +1.13% | 1천 |
|---|
| 2026.06.08–2026.06.12 | ₩107,393 | ₩109,005 | ₩107,393 | ₩108,648 | +1.17% | 2천 |
|---|
| 2026.06.01–2026.06.05 | ₩108,295 | ₩108,817 | ₩107,832 | ₩107,832 | -0.43% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩107,941 | ₩108,830 | ₩107,941 | ₩108,606 | +0.62% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,129 | ₩107,972 | ₩105,311 | ₩107,391 | +1.19% | 1.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩108,581 | ₩108,581 | ₩106,132 | ₩106,132 | -2.26% | 1.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩107,830 | ₩109,380 | ₩107,830 | ₩109,223 | +1.29% | 3.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩109,789 | ₩109,789 | ₩108,500 | ₩108,588 | -1.09% | 800 |
|---|
| 2026.04.20–2026.04.24 | ₩110,339 | ₩110,501 | ₩109,963 | ₩110,027 | -0.28% | 1.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩110,157 | ₩110,708 | ₩109,514 | ₩110,503 | +0.31% | 2만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,809 | ₩110,326 | ₩109,790 | ₩109,790 | -0.02% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,836 | ₩110,146 | ₩109,499 | ₩110,146 | +0.28% | 31.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,399 | ₩109,850 | ₩108,327 | ₩108,327 | -0.98% | 1천 |
|---|
| 2026.03.16–2026.03.20 | ₩110,265 | ₩110,764 | ₩108,510 | ₩108,565 | -1.54% | 1.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩112,894 | ₩112,894 | ₩109,514 | ₩109,514 | -2.99% | 1.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩113,474 | ₩113,474 | ₩111,740 | ₩111,848 | -1.43% | 4.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩113,540 | ₩114,883 | ₩113,538 | ₩114,883 | +1.18% | 1.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩113,729 | ₩113,729 | ₩113,063 | ₩113,141 | -0.52% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩110,359 | ₩113,476 | ₩110,319 | ₩113,476 | +2.82% | 4.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩109,546 | ₩110,672 | ₩109,420 | ₩110,672 | +1.03% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩111,727 | ₩111,727 | ₩110,440 | ₩110,440 | -1.15% | 3.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩109,698 | ₩111,244 | ₩109,698 | ₩111,244 | +1.41% | 1.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩111,110 | ₩111,743 | ₩110,878 | ₩111,126 | +0.01% | 1.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩110,359 | ₩111,217 | ₩110,185 | ₩111,217 | +0.78% | 2.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩111,687 | ₩111,924 | ₩110,118 | ₩110,182 | -1.35% | 7.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩111,070 | ₩111,930 | ₩110,896 | ₩111,535 | +0.42% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩110,709 | ₩111,700 | ₩110,480 | ₩111,154 | +0.40% | 1.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩111,258 | ₩111,808 | ₩110,627 | ₩110,627 | -0.57% | 1.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩112,400 | ₩112,768 | ₩111,538 | ₩111,644 | -0.67% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩114,061 | ₩114,793 | ₩113,996 | ₩114,287 | +0.20% | 3.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩112,892 | ₩113,484 | ₩112,644 | ₩113,356 | +0.41% | 3.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩113,350 | ₩114,180 | ₩112,652 | ₩112,652 | -0.62% | 1.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩113,681 | ₩113,960 | ₩112,691 | ₩113,484 | -0.17% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩116,310 | ₩116,689 | ₩114,486 | ₩114,486 | -1.57% | 700 |
|---|
| 2025.10.20–2025.10.24 | ₩115,978 | ₩116,689 | ₩115,732 | ₩115,902 | -0.07% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩114,463 | ₩115,801 | ₩114,463 | ₩115,556 | +0.95% | 2.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩114,814 | ₩114,814 | ₩114,814 | ₩114,814 | 0.00% | 200 |
|---|