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 | ₩130,022 | ₩130,250 | ₩129,934 | ₩130,170 | +0.11% | 8.3천 |
| 2026.09.28–2026.10.02 | ₩130,143 | ₩130,304 | ₩129,888 | ₩129,936 | -0.16% | 9.2천 |
| 2026.09.21–2026.09.25 | ₩130,403 | ₩130,403 | ₩130,062 | ₩130,243 | -0.12% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩130,451 | ₩130,598 | ₩130,290 | ₩130,290 | -0.12% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩131,000 | ₩131,003 | ₩130,491 | ₩130,491 | -0.39% | 4.5천 |
| 2026.08.31–2026.09.04 | ₩131,376 | ₩131,416 | ₩130,860 | ₩131,007 | -0.28% | 8.2천 |
| 2026.08.24–2026.08.28 | ₩131,550 | ₩131,678 | ₩131,337 | ₩131,337 | -0.16% | 3.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,610 |
| ₩131,516 |
| ₩131,516 |
| -0.04% |
| 3.4천 |
| 2026.08.10–2026.08.14 | ₩131,319 | ₩131,597 | ₩131,288 | ₩131,597 | +0.21% | 3.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩131,168 | ₩131,376 | ₩131,160 | ₩131,357 | +0.14% | 5.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩131,295 | ₩131,603 | ₩131,295 | ₩131,503 | +0.16% | 6.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩131,473 | ₩131,473 | ₩131,188 | ₩131,268 | -0.16% | 6천 |
|---|
| 2026.07.13–2026.07.17 | ₩131,282 | ₩131,603 | ₩131,228 | ₩131,514 | +0.18% | 3.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩131,489 | ₩131,489 | ₩131,288 | ₩131,342 | -0.11% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩131,845 | ₩131,845 | ₩131,282 | ₩131,413 | -0.33% | 2.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩131,416 | ₩131,831 | ₩131,416 | ₩131,824 | +0.31% | 3.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩131,791 | ₩131,791 | ₩131,496 | ₩131,503 | -0.22% | 5천 |
|---|
| 2026.06.08–2026.06.12 | ₩131,402 | ₩131,697 | ₩131,382 | ₩131,657 | +0.19% | 4.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩131,483 | ₩131,648 | ₩131,369 | ₩131,369 | -0.09% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,804 | ₩131,979 | ₩131,791 | ₩131,961 | +0.12% | 7.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩131,644 | ₩131,760 | ₩131,523 | ₩131,653 | +0.01% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,925 | ₩131,925 | ₩131,593 | ₩131,593 | -0.25% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩131,778 | ₩132,019 | ₩131,744 | ₩131,964 | +0.14% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩132,421 | ₩132,421 | ₩131,878 | ₩131,878 | -0.41% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,494 | ₩132,494 | ₩132,233 | ₩132,427 | -0.05% | 7.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩132,267 | ₩132,535 | ₩132,248 | ₩132,535 | +0.20% | 2.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩131,992 | ₩132,267 | ₩131,952 | ₩132,180 | +0.14% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,344 | ₩132,474 | ₩132,005 | ₩132,079 | -0.20% | 7.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩132,153 | ₩132,260 | ₩131,912 | ₩132,137 | -0.01% | 9.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩132,675 | ₩132,675 | ₩132,019 | ₩132,070 | -0.46% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,685 | ₩132,809 | ₩132,369 | ₩132,394 | -0.22% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩132,917 | ₩132,943 | ₩132,659 | ₩132,734 | -0.14% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩133,312 | ₩133,439 | ₩133,162 | ₩133,439 | +0.10% | 3.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩133,238 | ₩133,278 | ₩133,138 | ₩133,138 | -0.08% | 4.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩132,963 | ₩133,215 | ₩132,930 | ₩133,215 | +0.19% | 5.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩132,796 | ₩132,943 | ₩132,675 | ₩132,896 | +0.08% | 4.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩132,863 | ₩133,185 | ₩132,863 | ₩133,131 | +0.20% | 2.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩132,796 | ₩132,863 | ₩132,742 | ₩132,843 | +0.04% | 5.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩132,957 | ₩132,997 | ₩132,816 | ₩132,816 | -0.11% | 7.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩132,903 | ₩133,091 | ₩132,890 | ₩132,903 | 0.00% | 8.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩133,325 | ₩133,386 | ₩132,839 | ₩132,863 | -0.35% | 1.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,171 | ₩133,233 | ₩133,025 | ₩133,233 | +0.05% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩133,032 | ₩133,265 | ₩133,032 | ₩133,178 | +0.11% | 9.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩132,748 | ₩133,118 | ₩132,689 | ₩132,963 | +0.16% | 5.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩132,817 | ₩132,985 | ₩132,796 | ₩132,816 | -0.00% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩133,252 | ₩133,426 | ₩133,225 | ₩133,331 | +0.06% | 7천 |
|---|
| 2025.11.17–2025.11.21 | ₩132,923 | ₩133,238 | ₩132,923 | ₩133,231 | +0.23% | 4.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩132,871 | ₩133,051 | ₩132,871 | ₩132,876 | +0.00% | 3.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩132,796 | ₩132,958 | ₩132,695 | ₩132,939 | +0.11% | 7.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩133,325 | ₩133,426 | ₩133,091 | ₩133,140 | -0.14% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,340 | ₩133,424 | ₩133,305 | ₩133,357 | +0.01% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,010 | ₩133,418 | ₩133,010 | ₩133,298 | +0.22% | 2.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩133,059 | ₩133,059 | ₩133,059 | ₩133,059 | 0.00% | 100 |
|---|