시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF 과거 주가
JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF · BBSB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF · BBSB · 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 | ₩130,127 | ₩130,355 | ₩130,038 | ₩130,274 | +0.11% | 8.3천 |
| 2026.09.28–2026.10.02 | ₩130,248 | ₩130,409 | ₩129,993 | ₩130,041 | -0.16% | 9.2천 |
| 2026.09.21–2026.09.25 | ₩130,508 | ₩130,508 | ₩130,167 | ₩130,348 | -0.12% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩130,556 | ₩130,704 | ₩130,395 | ₩130,395 | -0.12% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩131,106 | ₩131,109 | ₩130,596 | ₩130,596 | -0.39% | 4.5천 |
| 2026.08.31–2026.09.04 | ₩131,481 | ₩131,522 | ₩130,965 | ₩131,113 | -0.28% | 8.2천 |
| 2026.08.24–2026.08.28 | ₩131,656 | ₩131,785 | ₩131,443 | ₩131,443 | -0.16% | 3.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,716 |
| ₩131,622 |
| ₩131,622 |
| -0.04% |
| 3.4천 |
| 2026.08.10–2026.08.14 | ₩131,425 | ₩131,703 | ₩131,394 | ₩131,703 | +0.21% | 3.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩131,274 | ₩131,481 | ₩131,266 | ₩131,463 | +0.14% | 5.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩131,401 | ₩131,709 | ₩131,401 | ₩131,609 | +0.16% | 6.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩131,579 | ₩131,579 | ₩131,294 | ₩131,374 | -0.16% | 6천 |
|---|
| 2026.07.13–2026.07.17 | ₩131,388 | ₩131,709 | ₩131,334 | ₩131,620 | +0.18% | 3.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩131,595 | ₩131,595 | ₩131,394 | ₩131,448 | -0.11% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩131,951 | ₩131,951 | ₩131,388 | ₩131,519 | -0.33% | 2.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩131,522 | ₩131,937 | ₩131,522 | ₩131,931 | +0.31% | 3.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩131,897 | ₩131,897 | ₩131,602 | ₩131,609 | -0.22% | 5천 |
|---|
| 2026.06.08–2026.06.12 | ₩131,508 | ₩131,803 | ₩131,488 | ₩131,763 | +0.19% | 4.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩131,589 | ₩131,754 | ₩131,475 | ₩131,475 | -0.09% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,911 | ₩132,085 | ₩131,897 | ₩132,068 | +0.12% | 7.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩131,750 | ₩131,866 | ₩131,629 | ₩131,759 | +0.01% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,031 | ₩132,031 | ₩131,699 | ₩131,699 | -0.25% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩131,884 | ₩132,125 | ₩131,850 | ₩132,070 | +0.14% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩132,528 | ₩132,528 | ₩131,984 | ₩131,984 | -0.41% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,601 | ₩132,601 | ₩132,340 | ₩132,534 | -0.05% | 7.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩132,373 | ₩132,641 | ₩132,355 | ₩132,641 | +0.20% | 2.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩132,098 | ₩132,373 | ₩132,058 | ₩132,286 | +0.14% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,451 | ₩132,581 | ₩132,112 | ₩132,186 | -0.20% | 7.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩132,259 | ₩132,367 | ₩132,018 | ₩132,243 | -0.01% | 9.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩132,782 | ₩132,782 | ₩132,125 | ₩132,176 | -0.46% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,792 | ₩132,916 | ₩132,475 | ₩132,501 | -0.22% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩133,024 | ₩133,051 | ₩132,766 | ₩132,841 | -0.14% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩133,419 | ₩133,547 | ₩133,269 | ₩133,547 | +0.10% | 3.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩133,346 | ₩133,386 | ₩133,245 | ₩133,245 | -0.08% | 4.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩133,071 | ₩133,323 | ₩133,037 | ₩133,323 | +0.19% | 5.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩132,903 | ₩133,051 | ₩132,782 | ₩133,004 | +0.08% | 4.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩132,970 | ₩133,292 | ₩132,970 | ₩133,238 | +0.20% | 2.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩132,903 | ₩132,970 | ₩132,849 | ₩132,950 | +0.04% | 5.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩133,064 | ₩133,104 | ₩132,923 | ₩132,923 | -0.11% | 7.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩133,010 | ₩133,198 | ₩132,997 | ₩133,010 | 0.00% | 8.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩133,433 | ₩133,493 | ₩132,946 | ₩132,970 | -0.35% | 1.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,279 | ₩133,340 | ₩133,132 | ₩133,340 | +0.05% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩133,139 | ₩133,372 | ₩133,139 | ₩133,285 | +0.11% | 9.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩132,855 | ₩133,225 | ₩132,796 | ₩133,071 | +0.16% | 5.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩132,924 | ₩133,092 | ₩132,903 | ₩132,923 | -0.00% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩133,359 | ₩133,533 | ₩133,332 | ₩133,438 | +0.06% | 7천 |
|---|
| 2025.11.17–2025.11.21 | ₩133,030 | ₩133,346 | ₩133,030 | ₩133,339 | +0.23% | 4.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩132,978 | ₩133,158 | ₩132,978 | ₩132,983 | +0.00% | 3.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩132,903 | ₩133,065 | ₩132,802 | ₩133,047 | +0.11% | 7.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩133,433 | ₩133,533 | ₩133,198 | ₩133,248 | -0.14% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,447 | ₩133,532 | ₩133,413 | ₩133,465 | +0.01% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,118 | ₩133,525 | ₩133,118 | ₩133,406 | +0.22% | 2.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩133,166 | ₩133,166 | ₩133,166 | ₩133,166 | 0.00% | 100 |
|---|