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 | ₩130,108 | ₩130,335 | ₩130,019 | ₩130,255 | +0.11% | 8.3천 |
| 2026.09.28–2026.10.02 | ₩130,228 | ₩130,389 | ₩129,973 | ₩130,022 | -0.16% | 9.2천 |
| 2026.09.21–2026.09.25 | ₩130,488 | ₩130,488 | ₩130,148 | ₩130,329 | -0.12% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩130,537 | ₩130,684 | ₩130,376 | ₩130,376 | -0.12% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩131,086 | ₩131,089 | ₩130,577 | ₩130,577 | -0.39% | 4.5천 |
| 2026.08.31–2026.09.04 | ₩131,462 | ₩131,502 | ₩130,946 | ₩131,093 | -0.28% | 8.2천 |
| 2026.08.24–2026.08.28 | ₩131,636 | ₩131,765 | ₩131,423 | ₩131,423 | -0.16% | 3.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,654 |
| ₩131,696 |
| ₩131,603 |
| ₩131,603 |
| -0.04% |
| 3.4천 |
| 2026.08.10–2026.08.14 | ₩131,406 | ₩131,683 | ₩131,375 | ₩131,683 | +0.21% | 3.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩131,254 | ₩131,462 | ₩131,246 | ₩131,443 | +0.14% | 5.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩131,381 | ₩131,690 | ₩131,381 | ₩131,589 | +0.16% | 6.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩131,560 | ₩131,560 | ₩131,274 | ₩131,355 | -0.16% | 6천 |
|---|
| 2026.07.13–2026.07.17 | ₩131,368 | ₩131,690 | ₩131,314 | ₩131,600 | +0.18% | 3.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩131,576 | ₩131,576 | ₩131,375 | ₩131,428 | -0.11% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩131,931 | ₩131,931 | ₩131,368 | ₩131,499 | -0.33% | 2.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩131,502 | ₩131,918 | ₩131,502 | ₩131,911 | +0.31% | 3.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩131,878 | ₩131,878 | ₩131,583 | ₩131,589 | -0.22% | 5천 |
|---|
| 2026.06.08–2026.06.12 | ₩131,489 | ₩131,784 | ₩131,469 | ₩131,743 | +0.19% | 4.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩131,569 | ₩131,734 | ₩131,455 | ₩131,455 | -0.09% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩131,891 | ₩132,065 | ₩131,878 | ₩132,048 | +0.12% | 7.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩131,730 | ₩131,847 | ₩131,609 | ₩131,739 | +0.01% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,012 | ₩132,012 | ₩131,679 | ₩131,679 | -0.25% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩131,864 | ₩132,105 | ₩131,831 | ₩132,050 | +0.14% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩132,508 | ₩132,508 | ₩131,965 | ₩131,965 | -0.41% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,581 | ₩132,581 | ₩132,320 | ₩132,514 | -0.05% | 7.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩132,354 | ₩132,622 | ₩132,335 | ₩132,622 | +0.20% | 2.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩132,079 | ₩132,354 | ₩132,038 | ₩132,266 | +0.14% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,431 | ₩132,561 | ₩132,092 | ₩132,166 | -0.20% | 7.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩132,240 | ₩132,347 | ₩131,998 | ₩132,223 | -0.01% | 9.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩132,763 | ₩132,763 | ₩132,105 | ₩132,156 | -0.46% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,772 | ₩132,897 | ₩132,455 | ₩132,481 | -0.22% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩133,004 | ₩133,031 | ₩132,746 | ₩132,822 | -0.14% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩133,399 | ₩133,527 | ₩133,249 | ₩133,527 | +0.10% | 3.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩133,326 | ₩133,366 | ₩133,225 | ₩133,225 | -0.08% | 4.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩133,051 | ₩133,303 | ₩133,017 | ₩133,303 | +0.19% | 5.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩132,883 | ₩133,031 | ₩132,763 | ₩132,984 | +0.08% | 4.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩132,950 | ₩133,272 | ₩132,950 | ₩133,218 | +0.20% | 2.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩132,883 | ₩132,950 | ₩132,830 | ₩132,930 | +0.04% | 5.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩133,044 | ₩133,084 | ₩132,903 | ₩132,903 | -0.11% | 7.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩132,990 | ₩133,178 | ₩132,977 | ₩132,990 | 0.00% | 8.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩133,413 | ₩133,473 | ₩132,926 | ₩132,950 | -0.35% | 1.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩133,259 | ₩133,320 | ₩133,112 | ₩133,320 | +0.05% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩133,119 | ₩133,353 | ₩133,119 | ₩133,265 | +0.11% | 9.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩132,835 | ₩133,205 | ₩132,776 | ₩133,051 | +0.16% | 5.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩132,905 | ₩133,072 | ₩132,883 | ₩132,903 | -0.00% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩133,339 | ₩133,513 | ₩133,312 | ₩133,418 | +0.06% | 7천 |
|---|
| 2025.11.17–2025.11.21 | ₩133,011 | ₩133,326 | ₩133,011 | ₩133,319 | +0.23% | 4.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩132,958 | ₩133,138 | ₩132,958 | ₩132,964 | +0.00% | 3.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩132,883 | ₩133,045 | ₩132,783 | ₩133,027 | +0.11% | 7.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩133,413 | ₩133,513 | ₩133,178 | ₩133,228 | -0.14% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,428 | ₩133,512 | ₩133,393 | ₩133,445 | +0.01% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,098 | ₩133,505 | ₩133,098 | ₩133,386 | +0.22% | 2.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩133,146 | ₩133,146 | ₩133,146 | ₩133,146 | 0.00% | 100 |
|---|