시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders MSCI U.S. REIT ETF 과거 주가
JPMorgan BetaBuilders MSCI U.S. REIT ETF · BBRE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders MSCI U.S. REIT ETF · BBRE · 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 | ₩133,347 | ₩134,017 | ₩130,801 | ₩133,320 | -0.02% | 11.6만 |
| 2026.09.28–2026.10.02 | ₩135,183 | ₩135,525 | ₩131,993 | ₩133,293 | -1.40% | 51.9만 |
| 2026.09.21–2026.09.25 | ₩138,158 | ₩138,547 | ₩134,446 | ₩135,196 | -2.14% | 15.5만 |
| 2026.09.14–2026.09.18 | ₩139,351 | ₩140,505 | ₩137,140 | ₩137,140 | -1.59% | 10.6만 |
| 2026.09.08–2026.09.11 | ₩140,892 | ₩142,527 | ₩139,150 | ₩139,740 | -0.82% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩142,400 | ₩142,929 | ₩140,838 | ₩141,549 | -0.60% | 30.1만 |
| 2026.08.24–2026.08.28 | ₩146,038 | ₩146,775 | ₩143,472 | ₩143,472 | -1.76% | 9.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,058 |
| ₩144,310 |
| ₩145,368 |
| +0.30% |
| 27.2만 |
| 2026.08.10–2026.08.14 | ₩145,797 | ₩146,079 | ₩142,313 | ₩145,650 | -0.10% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,941 | ₩148,330 | ₩144,966 | ₩145,878 | -1.40% | 33.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩151,975 | ₩151,975 | ₩146,574 | ₩147,218 | -3.13% | 32.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩149,362 | ₩151,721 | ₩148,102 | ₩151,493 | +1.43% | 14만 |
|---|
| 2026.07.13–2026.07.17 | ₩145,060 | ₩150,501 | ₩145,060 | ₩149,402 | +2.99% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩145,931 | ₩147,861 | ₩143,479 | ₩144,669 | -0.87% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,561 | ₩146,561 | ₩143,760 | ₩145,931 | -0.43% | 51.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩141,254 | ₩146,507 | ₩140,771 | ₩146,507 | +3.72% | 10.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,489 | ₩145,489 | ₩140,463 | ₩140,771 | -3.24% | 6.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,085 | ₩145,174 | ₩139,552 | ₩144,821 | +1.93% | 8.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,297 | ₩142,272 | ₩136,905 | ₩141,375 | +1.49% | 7.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩142,326 | ₩143,217 | ₩139,800 | ₩139,994 | -1.64% | 24.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩137,515 | ₩141,830 | ₩137,515 | ₩141,719 | +3.06% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩140,544 | ₩141,308 | ₩137,582 | ₩137,702 | -2.02% | 7.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩138,600 | ₩141,562 | ₩138,105 | ₩140,749 | +1.55% | 111.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩138,172 | ₩139,820 | ₩137,186 | ₩139,471 | +0.94% | 13.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩139,304 | ₩140,128 | ₩135,746 | ₩137,756 | -1.11% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩134,257 | ₩139,847 | ₩133,573 | ₩139,632 | +4.00% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩130,305 | ₩135,096 | ₩130,141 | ₩134,454 | +3.18% | 4만 |
|---|
| 2026.03.30–2026.04.02 | ₩127,008 | ₩130,385 | ₩125,976 | ₩130,385 | +2.66% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩129,152 | ₩129,730 | ₩125,788 | ₩126,016 | -2.43% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,065 | ₩134,631 | ₩126,726 | ₩127,236 | -4.38% | 21.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,878 | ₩135,464 | ₩131,806 | ₩132,119 | -0.57% | 7만 |
|---|
| 2026.03.02–2026.03.06 | ₩136,429 | ₩137,917 | ₩133,307 | ₩133,963 | -1.81% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩136,000 | ₩138,158 | ₩135,491 | ₩136,939 | +0.69% | 50.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,545 | ₩136,858 | ₩134,030 | ₩135,765 | +0.16% | 3.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩131,250 | ₩136,161 | ₩130,948 | ₩135,196 | +3.01% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,611 | ₩131,453 | ₩125,815 | ₩131,453 | +3.01% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,914 | ₩127,504 | ₩124,850 | ₩127,437 | +0.41% | 65.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,857 | ₩128,857 | ₩126,043 | ₩126,775 | -1.62% | 4.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,271 | ₩129,838 | ₩124,964 | ₩129,742 | +2.75% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩124,194 | ₩126,686 | ₩123,322 | ₩125,989 | +1.45% | 9.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩124,542 | ₩125,010 | ₩123,054 | ₩124,140 | -0.32% | 32.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩124,153 | ₩125,266 | ₩123,188 | ₩124,448 | +0.24% | 5.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩125,775 | ₩126,231 | ₩124,475 | ₩124,502 | -1.01% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,097 | ₩126,097 | ₩124,368 | ₩125,199 | -0.71% | 4.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,571 | ₩127,698 | ₩126,097 | ₩126,097 | -1.16% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,869 | ₩128,737 | ₩125,833 | ₩128,254 | +1.90% | 18.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,822 | ₩126,298 | ₩124,072 | ₩125,897 | +0.06% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩127,691 | ₩128,107 | ₩125,038 | ₩125,728 | -1.54% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩125,091 | ₩127,291 | ₩123,778 | ₩127,291 | +1.76% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,889 | ₩129,956 | ₩124,153 | ₩125,628 | -3.28% | 29.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,630 | ₩130,050 | ₩128,428 | ₩129,447 | +0.64% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩124,194 | ₩128,174 | ₩123,564 | ₩128,120 | +3.16% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩125,788 | ₩125,788 | ₩123,523 | ₩123,548 | -1.78% | 7.4천 |
|---|