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 | ₩133,332 | ₩134,002 | ₩130,786 | ₩133,305 | -0.02% | 11.6만 |
| 2026.09.28–2026.10.02 | ₩135,168 | ₩135,510 | ₩131,979 | ₩133,278 | -1.40% | 51.9만 |
| 2026.09.21–2026.09.25 | ₩138,143 | ₩138,531 | ₩134,431 | ₩135,181 | -2.14% | 15.5만 |
| 2026.09.14–2026.09.18 | ₩139,335 | ₩140,489 | ₩137,124 | ₩137,124 | -1.59% | 10.6만 |
| 2026.09.08–2026.09.11 | ₩140,876 | ₩142,511 | ₩139,134 | ₩139,724 | -0.82% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩142,384 | ₩142,913 | ₩140,823 | ₩141,533 | -0.60% | 30.1만 |
| 2026.08.24–2026.08.28 | ₩146,022 | ₩146,759 | ₩143,456 | ₩143,456 | -1.76% | 9.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,042 |
| ₩144,293 |
| ₩145,352 |
| +0.30% |
| 27.2만 |
| 2026.08.10–2026.08.14 | ₩145,781 | ₩146,062 | ₩142,297 | ₩145,633 | -0.10% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,925 | ₩148,313 | ₩144,950 | ₩145,861 | -1.40% | 33.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩151,958 | ₩151,958 | ₩146,558 | ₩147,201 | -3.13% | 32.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩149,345 | ₩151,704 | ₩148,086 | ₩151,476 | +1.43% | 14만 |
|---|
| 2026.07.13–2026.07.17 | ₩145,044 | ₩150,484 | ₩145,044 | ₩149,385 | +2.99% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩145,915 | ₩147,844 | ₩143,463 | ₩144,652 | -0.87% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,545 | ₩146,545 | ₩143,744 | ₩145,915 | -0.43% | 51.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩141,238 | ₩146,491 | ₩140,756 | ₩146,491 | +3.72% | 10.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,473 | ₩145,473 | ₩140,447 | ₩140,756 | -3.24% | 6.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,069 | ₩145,158 | ₩139,536 | ₩144,805 | +1.93% | 8.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,282 | ₩142,257 | ₩136,890 | ₩141,359 | +1.49% | 7.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩142,310 | ₩143,201 | ₩139,784 | ₩139,978 | -1.64% | 24.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩137,499 | ₩141,814 | ₩137,499 | ₩141,703 | +3.06% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩140,528 | ₩141,292 | ₩137,566 | ₩137,687 | -2.02% | 7.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩138,585 | ₩141,546 | ₩138,089 | ₩140,733 | +1.55% | 111.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩138,156 | ₩139,804 | ₩137,171 | ₩139,456 | +0.94% | 13.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩139,288 | ₩140,112 | ₩135,731 | ₩137,741 | -1.11% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩134,242 | ₩139,831 | ₩133,558 | ₩139,617 | +4.00% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩130,290 | ₩135,081 | ₩130,127 | ₩134,439 | +3.18% | 4만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,994 | ₩130,371 | ₩125,962 | ₩130,371 | +2.66% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩129,138 | ₩129,715 | ₩125,774 | ₩126,002 | -2.43% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,051 | ₩134,616 | ₩126,712 | ₩127,222 | -4.38% | 21.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,863 | ₩135,449 | ₩131,791 | ₩132,105 | -0.57% | 7만 |
|---|
| 2026.03.02–2026.03.06 | ₩136,414 | ₩137,901 | ₩133,292 | ₩133,948 | -1.81% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩135,985 | ₩138,143 | ₩135,476 | ₩136,923 | +0.69% | 50.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,530 | ₩136,843 | ₩134,015 | ₩135,749 | +0.16% | 3.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩131,235 | ₩136,146 | ₩130,933 | ₩135,181 | +3.01% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,597 | ₩131,439 | ₩125,801 | ₩131,439 | +3.01% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,900 | ₩127,490 | ₩124,836 | ₩127,422 | +0.41% | 65.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,843 | ₩128,843 | ₩126,029 | ₩126,761 | -1.62% | 4.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,257 | ₩129,824 | ₩124,950 | ₩129,727 | +2.75% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩124,180 | ₩126,672 | ₩123,309 | ₩125,975 | +1.45% | 9.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩124,528 | ₩124,996 | ₩123,041 | ₩124,126 | -0.32% | 32.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩124,139 | ₩125,252 | ₩123,175 | ₩124,434 | +0.24% | 5.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩125,761 | ₩126,216 | ₩124,461 | ₩124,488 | -1.01% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,082 | ₩126,082 | ₩124,354 | ₩125,185 | -0.71% | 4.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,557 | ₩127,684 | ₩126,082 | ₩126,082 | -1.16% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,855 | ₩128,722 | ₩125,818 | ₩128,240 | +1.90% | 18.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,808 | ₩126,283 | ₩124,058 | ₩125,883 | +0.06% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩127,677 | ₩128,093 | ₩125,024 | ₩125,714 | -1.54% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩125,077 | ₩127,276 | ₩123,764 | ₩127,276 | +1.76% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,875 | ₩129,942 | ₩124,139 | ₩125,613 | -3.28% | 29.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,615 | ₩130,036 | ₩128,414 | ₩129,433 | +0.64% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩124,180 | ₩128,160 | ₩123,550 | ₩128,106 | +3.16% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩125,774 | ₩125,774 | ₩123,510 | ₩123,534 | -1.78% | 7.4천 |
|---|