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 | ₩130,141 | ₩130,369 | ₩130,052 | ₩130,288 | +0.11% | 8.3천 |
| 2026.09.28–2026.10.02 | ₩130,261 | ₩130,422 | ₩130,006 | ₩130,055 | -0.16% | 9.2천 |
| 2026.09.21–2026.09.25 | ₩130,521 | ₩130,521 | ₩130,181 | ₩130,362 | -0.12% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩130,570 | ₩130,717 | ₩130,409 | ₩130,409 | -0.12% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩131,120 | ₩131,122 | ₩130,610 | ₩130,610 | -0.39% | 4.5천 |
| 2026.08.31–2026.09.04 | ₩131,495 | ₩131,535 | ₩130,979 | ₩131,126 | -0.28% | 8.2천 |
| 2026.08.24–2026.08.28 | ₩131,670 | ₩131,798 | ₩131,456 | ₩131,456 | -0.16% | 3.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,730 |
| ₩131,636 |
| ₩131,636 |
| -0.04% |
| 3.4천 |
| 2026.08.10–2026.08.14 | ₩131,439 | ₩131,716 | ₩131,408 | ₩131,716 | +0.21% | 3.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩131,287 | ₩131,495 | ₩131,279 | ₩131,476 | +0.14% | 5.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩131,415 | ₩131,723 | ₩131,415 | ₩131,623 | +0.16% | 6.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩131,593 | ₩131,593 | ₩131,307 | ₩131,388 | -0.16% | 6천 |
|---|
| 2026.07.13–2026.07.17 | ₩131,401 | ₩131,723 | ₩131,348 | ₩131,633 | +0.18% | 3.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩131,609 | ₩131,609 | ₩131,408 | ₩131,462 | -0.11% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩131,965 | ₩131,965 | ₩131,401 | ₩131,533 | -0.33% | 2.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩131,535 | ₩131,951 | ₩131,535 | ₩131,944 | +0.31% | 3.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩131,911 | ₩131,911 | ₩131,616 | ₩131,623 | -0.22% | 5천 |
|---|
| 2026.06.08–2026.06.12 | ₩131,522 | ₩131,817 | ₩131,502 | ₩131,777 | +0.19% | 4.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩131,602 | ₩131,767 | ₩131,488 | ₩131,488 | -0.09% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,924 | ₩132,099 | ₩131,911 | ₩132,081 | +0.12% | 7.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩131,763 | ₩131,880 | ₩131,643 | ₩131,773 | +0.01% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,045 | ₩132,045 | ₩131,712 | ₩131,712 | -0.25% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩131,898 | ₩132,139 | ₩131,864 | ₩132,084 | +0.14% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩132,541 | ₩132,541 | ₩131,998 | ₩131,998 | -0.41% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,615 | ₩132,615 | ₩132,354 | ₩132,548 | -0.05% | 7.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩132,387 | ₩132,655 | ₩132,368 | ₩132,655 | +0.20% | 2.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩132,112 | ₩132,387 | ₩132,072 | ₩132,300 | +0.14% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,465 | ₩132,595 | ₩132,126 | ₩132,199 | -0.20% | 7.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩132,273 | ₩132,380 | ₩132,032 | ₩132,257 | -0.01% | 9.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩132,796 | ₩132,796 | ₩132,139 | ₩132,190 | -0.46% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,806 | ₩132,930 | ₩132,489 | ₩132,515 | -0.22% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩133,038 | ₩133,064 | ₩132,780 | ₩132,855 | -0.14% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩133,433 | ₩133,561 | ₩133,283 | ₩133,561 | +0.10% | 3.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩133,359 | ₩133,400 | ₩133,259 | ₩133,259 | -0.08% | 4.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩133,085 | ₩133,337 | ₩133,051 | ₩133,337 | +0.19% | 5.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩132,917 | ₩133,064 | ₩132,796 | ₩133,017 | +0.08% | 4.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩132,984 | ₩133,306 | ₩132,984 | ₩133,252 | +0.20% | 2.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩132,917 | ₩132,984 | ₩132,863 | ₩132,964 | +0.04% | 5.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩133,078 | ₩133,118 | ₩132,937 | ₩132,937 | -0.11% | 7.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩133,024 | ₩133,212 | ₩133,011 | ₩133,024 | 0.00% | 8.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩133,447 | ₩133,507 | ₩132,960 | ₩132,984 | -0.35% | 1.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,292 | ₩133,354 | ₩133,146 | ₩133,354 | +0.05% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩133,153 | ₩133,386 | ₩133,153 | ₩133,299 | +0.11% | 9.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩132,869 | ₩133,239 | ₩132,810 | ₩133,085 | +0.16% | 5.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩132,938 | ₩133,106 | ₩132,917 | ₩132,937 | -0.00% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩133,373 | ₩133,547 | ₩133,346 | ₩133,452 | +0.06% | 7천 |
|---|
| 2025.11.17–2025.11.21 | ₩133,044 | ₩133,359 | ₩133,044 | ₩133,353 | +0.23% | 4.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩132,992 | ₩133,172 | ₩132,992 | ₩132,997 | +0.00% | 3.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩132,917 | ₩133,079 | ₩132,816 | ₩133,060 | +0.11% | 7.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩133,447 | ₩133,547 | ₩133,212 | ₩133,262 | -0.14% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,461 | ₩133,546 | ₩133,427 | ₩133,479 | +0.01% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,131 | ₩133,539 | ₩133,131 | ₩133,420 | +0.22% | 2.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩133,180 | ₩133,180 | ₩133,180 | ₩133,180 | 0.00% | 100 |
|---|