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 | ₩97,757 | ₩98,715 | ₩97,167 | ₩98,710 | +0.97% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩99,564 | ₩99,564 | ₩98,039 | ₩98,039 | -1.53% | 2만 |
| 2026.09.21–2026.09.25 | ₩103,550 | ₩103,550 | ₩99,990 | ₩100,497 | -2.95% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩102,303 | ₩103,564 | ₩102,236 | ₩102,828 | +0.51% | 2.9천 |
| 2026.09.08–2026.09.11 | ₩104,047 | ₩104,127 | ₩102,301 | ₩102,395 | -1.59% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩104,268 | ₩104,385 | ₩103,646 | ₩104,149 | -0.11% | 4.2천 |
| 2026.08.24–2026.08.28 | ₩104,623 | ₩105,703 | ₩104,583 | ₩104,908 | +0.27% | 1.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,248 |
| ₩102,947 |
| ₩103,888 |
| +0.27% |
| 4.9천 |
| 2026.08.10–2026.08.14 | ₩104,080 | ₩104,689 | ₩103,918 | ₩103,918 | -0.16% | 2.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,194 | ₩105,107 | ₩104,128 | ₩104,891 | +0.67% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,261 | ₩106,796 | ₩104,115 | ₩104,115 | -2.02% | 4.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩106,863 | ₩106,863 | ₩105,427 | ₩105,617 | -1.17% | 1.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩106,729 | ₩107,142 | ₩106,434 | ₩107,142 | +0.39% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩108,287 | ₩108,287 | ₩106,885 | ₩107,026 | -1.16% | 3천 |
|---|
| 2026.06.29–2026.07.02 | ₩110,961 | ₩110,961 | ₩108,421 | ₩108,458 | -2.26% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩109,162 | ₩111,161 | ₩109,162 | ₩110,705 | +1.41% | 2천 |
|---|
| 2026.06.15–2026.06.18 | ₩108,692 | ₩110,027 | ₩108,692 | ₩109,917 | +1.13% | 1천 |
|---|
| 2026.06.08–2026.06.12 | ₩107,383 | ₩108,995 | ₩107,383 | ₩108,638 | +1.17% | 2천 |
|---|
| 2026.06.01–2026.06.05 | ₩108,285 | ₩108,807 | ₩107,823 | ₩107,823 | -0.43% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩107,931 | ₩108,821 | ₩107,931 | ₩108,597 | +0.62% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,120 | ₩107,962 | ₩105,302 | ₩107,382 | +1.19% | 1.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩108,571 | ₩108,571 | ₩106,122 | ₩106,122 | -2.26% | 1.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩107,820 | ₩109,370 | ₩107,820 | ₩109,213 | +1.29% | 3.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩109,779 | ₩109,779 | ₩108,491 | ₩108,578 | -1.09% | 800 |
|---|
| 2026.04.20–2026.04.24 | ₩110,329 | ₩110,491 | ₩109,954 | ₩110,017 | -0.28% | 1.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩110,147 | ₩110,698 | ₩109,504 | ₩110,493 | +0.31% | 2만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,799 | ₩110,316 | ₩109,781 | ₩109,781 | -0.02% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,826 | ₩110,136 | ₩109,490 | ₩110,136 | +0.28% | 31.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,389 | ₩109,840 | ₩108,318 | ₩108,318 | -0.98% | 1천 |
|---|
| 2026.03.16–2026.03.20 | ₩110,255 | ₩110,754 | ₩108,500 | ₩108,555 | -1.54% | 1.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩112,884 | ₩112,884 | ₩109,504 | ₩109,504 | -2.99% | 1.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩113,464 | ₩113,464 | ₩111,730 | ₩111,838 | -1.43% | 4.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩113,530 | ₩114,872 | ₩113,527 | ₩114,872 | +1.18% | 1.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩113,719 | ₩113,719 | ₩113,053 | ₩113,130 | -0.52% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩110,349 | ₩113,466 | ₩110,309 | ₩113,466 | +2.82% | 4.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩109,537 | ₩110,662 | ₩109,411 | ₩110,662 | +1.03% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩111,717 | ₩111,717 | ₩110,430 | ₩110,430 | -1.15% | 3.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩109,688 | ₩111,234 | ₩109,688 | ₩111,234 | +1.41% | 1.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩111,100 | ₩111,733 | ₩110,868 | ₩111,116 | +0.01% | 1.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩110,349 | ₩111,207 | ₩110,175 | ₩111,207 | +0.78% | 2.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩111,677 | ₩111,914 | ₩110,108 | ₩110,172 | -1.35% | 7.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩111,060 | ₩111,920 | ₩110,886 | ₩111,525 | +0.42% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩110,699 | ₩111,690 | ₩110,470 | ₩111,144 | +0.40% | 1.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩111,248 | ₩111,798 | ₩110,617 | ₩110,617 | -0.57% | 1.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩112,390 | ₩112,758 | ₩111,528 | ₩111,634 | -0.67% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩114,050 | ₩114,783 | ₩113,986 | ₩114,277 | +0.20% | 3.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩112,882 | ₩113,474 | ₩112,634 | ₩113,346 | +0.41% | 3.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩113,340 | ₩114,170 | ₩112,642 | ₩112,642 | -0.62% | 1.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩113,671 | ₩113,950 | ₩112,681 | ₩113,474 | -0.17% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩116,299 | ₩116,679 | ₩114,475 | ₩114,475 | -1.57% | 700 |
|---|
| 2025.10.20–2025.10.24 | ₩115,968 | ₩116,679 | ₩115,721 | ₩115,892 | -0.07% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩114,453 | ₩115,791 | ₩114,453 | ₩115,546 | +0.95% | 2.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩114,804 | ₩114,804 | ₩114,804 | ₩114,804 | 0.00% | 200 |
|---|