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 | ₩133,420 | ₩134,090 | ₩130,872 | ₩133,393 | -0.02% | 11.6만 |
| 2026.09.28–2026.10.02 | ₩135,257 | ₩135,599 | ₩132,065 | ₩133,366 | -1.40% | 51.9만 |
| 2026.09.21–2026.09.25 | ₩138,233 | ₩138,622 | ₩134,519 | ₩135,270 | -2.14% | 15.5만 |
| 2026.09.14–2026.09.18 | ₩139,427 | ₩140,581 | ₩137,214 | ₩137,214 | -1.59% | 10.6만 |
| 2026.09.08–2026.09.11 | ₩140,969 | ₩142,605 | ₩139,226 | ₩139,816 | -0.82% | 7.9만 |
| 2026.08.31–2026.09.04 | ₩142,477 | ₩143,007 | ₩140,915 | ₩141,626 | -0.60% | 30.1만 |
| 2026.08.24–2026.08.28 | ₩146,118 | ₩146,855 | ₩143,550 | ₩143,550 | -1.76% | 9.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,006 |
| ₩146,138 |
| ₩144,388 |
| ₩145,447 |
| +0.30% |
| 27.2만 |
| 2026.08.10–2026.08.14 | ₩145,877 | ₩146,158 | ₩142,390 | ₩145,729 | -0.10% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩148,022 | ₩148,411 | ₩145,045 | ₩145,957 | -1.40% | 33.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩152,058 | ₩152,058 | ₩146,654 | ₩147,298 | -3.13% | 32.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩149,443 | ₩151,803 | ₩148,183 | ₩151,575 | +1.43% | 14만 |
|---|
| 2026.07.13–2026.07.17 | ₩145,139 | ₩150,583 | ₩145,139 | ₩149,484 | +2.99% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩146,011 | ₩147,941 | ₩143,557 | ₩144,747 | -0.87% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,641 | ₩146,641 | ₩143,838 | ₩146,011 | -0.43% | 51.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩141,331 | ₩146,587 | ₩140,848 | ₩146,587 | +3.72% | 10.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,568 | ₩145,568 | ₩140,540 | ₩140,848 | -3.24% | 6.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩142,162 | ₩145,253 | ₩139,628 | ₩144,900 | +1.93% | 8.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,373 | ₩142,350 | ₩136,980 | ₩141,452 | +1.49% | 7.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩142,404 | ₩143,295 | ₩139,876 | ₩140,070 | -1.64% | 24.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩137,590 | ₩141,907 | ₩137,590 | ₩141,796 | +3.06% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩140,620 | ₩141,384 | ₩137,657 | ₩137,777 | -2.02% | 7.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩138,676 | ₩141,639 | ₩138,180 | ₩140,825 | +1.55% | 111.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩138,247 | ₩139,896 | ₩137,261 | ₩139,547 | +0.94% | 13.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩139,380 | ₩140,205 | ₩135,820 | ₩137,831 | -1.11% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩134,330 | ₩139,923 | ₩133,646 | ₩139,708 | +4.00% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩130,376 | ₩135,169 | ₩130,212 | ₩134,527 | +3.18% | 4만 |
|---|
| 2026.03.30–2026.04.02 | ₩127,077 | ₩130,456 | ₩126,045 | ₩130,456 | +2.66% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩129,223 | ₩129,800 | ₩125,857 | ₩126,085 | -2.43% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,138 | ₩134,704 | ₩126,796 | ₩127,305 | -4.38% | 21.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,950 | ₩135,538 | ₩131,878 | ₩132,191 | -0.57% | 7만 |
|---|
| 2026.03.02–2026.03.06 | ₩136,504 | ₩137,992 | ₩133,379 | ₩134,036 | -1.81% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩136,075 | ₩138,233 | ₩135,565 | ₩137,013 | +0.69% | 50.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,619 | ₩136,933 | ₩134,103 | ₩135,839 | +0.16% | 3.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩131,321 | ₩136,235 | ₩131,019 | ₩135,270 | +3.01% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,680 | ₩131,525 | ₩125,884 | ₩131,525 | +3.01% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,983 | ₩127,573 | ₩124,918 | ₩127,506 | +0.41% | 65.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,928 | ₩128,928 | ₩126,112 | ₩126,844 | -1.62% | 4.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,340 | ₩129,909 | ₩125,032 | ₩129,813 | +2.75% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩124,261 | ₩126,755 | ₩123,390 | ₩126,058 | +1.45% | 9.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩124,610 | ₩125,078 | ₩123,121 | ₩124,208 | -0.32% | 32.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩124,221 | ₩125,334 | ₩123,256 | ₩124,516 | +0.24% | 5.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩125,843 | ₩126,299 | ₩124,543 | ₩124,570 | -1.01% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,165 | ₩126,165 | ₩124,436 | ₩125,267 | -0.71% | 4.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,640 | ₩127,768 | ₩126,165 | ₩126,165 | -1.16% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,937 | ₩128,807 | ₩125,901 | ₩128,324 | +1.90% | 18.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,890 | ₩126,366 | ₩124,139 | ₩125,965 | +0.06% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩127,761 | ₩128,177 | ₩125,106 | ₩125,797 | -1.54% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩125,160 | ₩127,360 | ₩123,846 | ₩127,360 | +1.76% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,960 | ₩130,027 | ₩124,221 | ₩125,696 | -3.28% | 29.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,700 | ₩130,121 | ₩128,498 | ₩129,518 | +0.64% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩124,261 | ₩128,244 | ₩123,631 | ₩128,190 | +3.16% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩125,857 | ₩125,857 | ₩123,591 | ₩123,615 | -1.78% | 7.4천 |
|---|