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 | ₩97,687 | ₩98,644 | ₩97,098 | ₩98,639 | +0.97% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩99,492 | ₩99,492 | ₩97,969 | ₩97,969 | -1.53% | 2만 |
| 2026.09.21–2026.09.25 | ₩103,476 | ₩103,476 | ₩99,919 | ₩100,425 | -2.95% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩102,230 | ₩103,490 | ₩102,163 | ₩102,754 | +0.51% | 2.9천 |
| 2026.09.08–2026.09.11 | ₩103,972 | ₩104,053 | ₩102,227 | ₩102,321 | -1.59% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩104,193 | ₩104,310 | ₩103,571 | ₩104,074 | -0.11% | 4.2천 |
| 2026.08.24–2026.08.28 | ₩104,548 | ₩105,627 | ₩104,508 | ₩104,832 | +0.27% | 1.6천 |
| 2026.08.17–2026.08.21 | ₩103,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,173 |
| ₩102,873 |
| ₩103,814 |
| +0.27% |
| 4.9천 |
| 2026.08.10–2026.08.14 | ₩104,006 | ₩104,614 | ₩103,844 | ₩103,844 | -0.16% | 2.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,120 | ₩105,032 | ₩104,054 | ₩104,816 | +0.67% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,185 | ₩106,719 | ₩104,040 | ₩104,040 | -2.02% | 4.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩106,786 | ₩106,786 | ₩105,351 | ₩105,541 | -1.17% | 1.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩106,652 | ₩107,065 | ₩106,357 | ₩107,065 | +0.39% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩108,209 | ₩108,209 | ₩106,809 | ₩106,950 | -1.16% | 3천 |
|---|
| 2026.06.29–2026.07.02 | ₩110,881 | ₩110,881 | ₩108,343 | ₩108,381 | -2.26% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩109,084 | ₩111,081 | ₩109,084 | ₩110,625 | +1.41% | 2천 |
|---|
| 2026.06.15–2026.06.18 | ₩108,614 | ₩109,949 | ₩108,614 | ₩109,839 | +1.13% | 1천 |
|---|
| 2026.06.08–2026.06.12 | ₩107,306 | ₩108,917 | ₩107,306 | ₩108,560 | +1.17% | 2천 |
|---|
| 2026.06.01–2026.06.05 | ₩108,208 | ₩108,729 | ₩107,746 | ₩107,746 | -0.43% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩107,854 | ₩108,743 | ₩107,854 | ₩108,519 | +0.62% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,044 | ₩107,885 | ₩105,226 | ₩107,305 | +1.19% | 1.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩108,493 | ₩108,493 | ₩106,047 | ₩106,047 | -2.26% | 1.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩107,743 | ₩109,292 | ₩107,743 | ₩109,135 | +1.29% | 3.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩109,701 | ₩109,701 | ₩108,413 | ₩108,500 | -1.09% | 800 |
|---|
| 2026.04.20–2026.04.24 | ₩110,250 | ₩110,412 | ₩109,875 | ₩109,938 | -0.28% | 1.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩110,068 | ₩110,619 | ₩109,426 | ₩110,414 | +0.31% | 2만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,721 | ₩110,237 | ₩109,702 | ₩109,702 | -0.02% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,748 | ₩110,057 | ₩109,411 | ₩110,057 | +0.28% | 31.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,311 | ₩109,761 | ₩108,240 | ₩108,240 | -0.98% | 1천 |
|---|
| 2026.03.16–2026.03.20 | ₩110,176 | ₩110,675 | ₩108,422 | ₩108,477 | -1.54% | 1.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩112,803 | ₩112,803 | ₩109,426 | ₩109,426 | -2.99% | 1.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩113,383 | ₩113,383 | ₩111,650 | ₩111,758 | -1.43% | 4.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩113,449 | ₩114,790 | ₩113,446 | ₩114,790 | +1.18% | 1.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩113,638 | ₩113,638 | ₩112,972 | ₩113,049 | -0.52% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩110,270 | ₩113,384 | ₩110,230 | ₩113,384 | +2.82% | 4.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩109,458 | ₩110,582 | ₩109,332 | ₩110,582 | +1.03% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩111,637 | ₩111,637 | ₩110,351 | ₩110,351 | -1.15% | 3.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩109,610 | ₩111,155 | ₩109,610 | ₩111,155 | +1.41% | 1.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩111,021 | ₩111,653 | ₩110,789 | ₩111,037 | +0.01% | 1.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩110,270 | ₩111,128 | ₩110,096 | ₩111,128 | +0.78% | 2.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩111,597 | ₩111,834 | ₩110,029 | ₩110,093 | -1.35% | 7.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩110,980 | ₩111,839 | ₩110,806 | ₩111,445 | +0.42% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩110,620 | ₩111,610 | ₩110,391 | ₩111,065 | +0.40% | 1.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩111,168 | ₩111,717 | ₩110,538 | ₩110,538 | -0.57% | 1.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩112,310 | ₩112,677 | ₩111,448 | ₩111,554 | -0.67% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩113,969 | ₩114,700 | ₩113,904 | ₩114,195 | +0.20% | 3.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩112,802 | ₩113,392 | ₩112,554 | ₩113,265 | +0.41% | 3.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩113,258 | ₩114,088 | ₩112,562 | ₩112,562 | -0.62% | 1.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩113,589 | ₩113,868 | ₩112,601 | ₩113,392 | -0.17% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩116,216 | ₩116,595 | ₩114,393 | ₩114,393 | -1.57% | 700 |
|---|
| 2025.10.20–2025.10.24 | ₩115,885 | ₩116,595 | ₩115,638 | ₩115,809 | -0.07% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩114,371 | ₩115,708 | ₩114,371 | ₩115,463 | +0.95% | 2.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩114,722 | ₩114,722 | ₩114,722 | ₩114,722 | 0.00% | 200 |
|---|