JPMorgan BetaBuilders Canada ETF (BBCA)

BBCA
🏛️ 미국 →
86.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 63.99 64.32 63.94 64.12 0.4M
2023-12-28 64.44 64.56 64.07 64.15 0.3M
2023-12-27 64.40 64.61 64.21 64.43 0.2M
2023-12-26 64.00 64.41 63.91 64.38 0.3M
2023-12-22 63.59 63.98 63.48 63.67 0.3M
2023-12-21 62.80 63.24 62.80 63.19 0.2M
2023-12-20 63.25 63.43 62.29 62.31 0.4M
2023-12-19 62.54 63.25 62.52 63.18 0.6M
2023-12-18 62.80 63.03 62.67 62.80 0.3M
2023-12-15 63.14 63.24 62.50 62.51 0.2M
2023-12-14 62.87 63.20 62.87 63.17 0.6M
2023-12-13 60.86 62.29 60.58 62.22 0.3M
2023-12-12 60.88 60.89 60.49 60.81 1.1M
2023-12-11 60.86 61.10 60.68 61.06 0.1M
2023-12-08 60.61 61.15 60.61 60.92 0.2M
2023-12-07 60.87 60.87 60.48 60.69 0.2M
2023-12-06 61.34 61.57 60.71 60.73 0.3M
2023-12-05 61.10 61.36 61.03 61.11 0.2M
2023-12-04 60.83 61.59 60.83 61.34 0.2M
2023-12-01 60.63 61.68 60.63 61.59 0.2M
2023-11-30 60.41 60.76 60.21 60.71 0.3M
2023-11-29 60.04 60.38 59.87 60.16 0.2M
2023-11-28 59.71 60.14 59.44 59.99 0.2M
2023-11-27 59.79 59.90 59.66 59.80 0.2M
2023-11-24 59.77 60.25 59.76 60.11 0.1M
2023-11-22 59.36 59.78 59.24 59.75 0.1M
2023-11-21 59.86 60.16 59.68 59.71 0.1M
2023-11-20 59.60 60.02 59.52 59.98 0.2M
2023-11-17 59.52 59.90 59.52 59.83 0.1M
2023-11-16 59.20 59.39 58.92 59.17 0.1M
2023-11-15 59.42 59.85 59.42 59.49 0.2M
2023-11-14 58.77 59.53 58.77 59.41 0.1M
2023-11-13 57.59 58.28 57.55 58.07 0.1M
2023-11-10 57.55 57.85 57.15 57.83 0.1M
2023-11-09 57.83 58.42 57.60 57.65 0.2M
2023-11-08 57.64 57.85 57.28 57.50 0.2M
2023-11-07 57.90 57.97 57.58 57.73 0.1M
2023-11-06 58.88 58.96 58.33 58.41 0.2M
2023-11-03 58.47 58.97 58.35 58.82 0.2M
2023-11-02 56.66 57.96 56.66 57.94 0.1M
2023-11-01 55.31 55.81 55.18 55.72 0.1M
2023-10-31 55.18 55.32 54.96 55.17 0.2M
2023-10-30 55.24 55.62 54.95 55.28 0.5M
2023-10-27 55.46 55.46 54.60 54.74 0.1M
2023-10-26 55.48 55.71 55.13 55.34 0.2M
2023-10-25 55.64 56.19 55.54 55.72 0.1M
2023-10-24 56.39 56.46 55.77 55.98 0.2M
2023-10-23 56.30 56.89 55.95 56.33 0.1M
2023-10-20 57.15 57.18 56.46 56.50 0.2M
2023-10-19 57.32 57.73 57.06 57.14 0.2M
2023-10-18 58.14 58.31 57.39 57.50 0.2M
2023-10-17 57.88 58.79 57.74 58.46 0.1M
2023-10-16 57.93 58.48 57.71 58.41 0.1M
2023-10-13 58.19 58.32 57.57 57.75 0.2M
2023-10-12 58.69 58.69 57.43 57.74 0.1M
2023-10-11 58.27 58.56 58.07 58.54 0.5M
2023-10-10 57.75 58.32 57.70 58.11 0.2M
2023-10-09 56.99 57.69 56.86 57.57 0.2M
2023-10-06 56.32 57.16 55.69 56.97 0.3M
2023-10-05 55.94 56.54 55.94 56.52 0.2M
2023-10-04 56.14 56.16 55.31 55.99 0.2M
2023-10-03 56.46 56.53 55.86 56.15 0.2M
2023-10-02 57.88 57.88 56.66 56.81 0.3M
2023-09-29 59.18 59.18 58.11 58.15 0.2M
2023-09-28 58.02 58.84 57.97 58.68 2.2M
2023-09-27 58.47 58.60 57.63 58.09 0.4M
2023-09-26 58.72 59.03 58.31 58.31 0.2M
2023-09-25 58.92 59.38 58.73 59.29 0.1M
2023-09-22 59.75 59.75 59.00 59.09 0.1M
2023-09-21 59.98 60.04 59.09 59.11 0.2M
2023-09-20 60.66 61.18 60.44 60.46 0.2M
2023-09-19 61.28 61.48 60.52 60.63 0.2M
2023-09-18 61.94 61.94 61.41 61.54 0.2M
2023-09-15 61.50 61.88 61.50 61.72 0.2M
2023-09-14 61.09 61.75 61.09 61.72 0.2M
2023-09-13 60.32 60.81 60.32 60.62 0.5M
2023-09-12 60.01 60.54 60.01 60.39 0.1M
2023-09-11 59.98 60.31 59.80 60.18 0.1M
2023-09-08 59.55 59.90 59.49 59.56 0.2M
2023-09-07 59.70 59.95 59.49 59.54 0.2M
2023-09-06 60.21 60.56 59.69 60.02 0.4M
2023-09-05 61.07 61.07 60.52 60.54 0.1M
2023-09-01 61.01 61.22 60.92 61.13 0.2M
2023-08-31 60.91 61.06 60.49 60.72 0.2M
2023-08-30 60.64 60.87 60.53 60.70 0.2M
2023-08-29 59.13 60.38 59.13 60.36 0.4M
2023-08-28 58.93 59.49 58.93 59.35 0.1M
2023-08-25 58.89 59.03 58.21 58.81 0.1M
2023-08-24 58.89 59.27 58.74 58.77 0.2M
2023-08-23 58.51 59.42 58.51 59.26 0.1M
2023-08-22 59.13 59.14 58.58 58.64 0.2M
2023-08-21 59.29 59.35 58.71 58.97 0.1M
2023-08-18 58.68 59.19 58.61 59.05 0.1M
2023-08-17 59.59 59.88 59.01 59.09 0.1M
2023-08-16 59.40 59.62 59.21 59.36 0.1M
2023-08-15 60.40 60.48 59.46 59.52 0.1M
2023-08-14 60.92 61.10 60.61 60.86 0.1M
2023-08-11 60.77 61.39 60.77 61.21 0.2M
2023-08-10 61.33 61.72 60.91 61.11 0.1M
2023-08-09 60.70 61.08 60.64 60.97 0.1M
2023-08-08 60.46 60.82 60.14 60.77 0.2M
2023-08-07 61.03 61.31 61.01 61.21 0.1M
2023-08-04 60.71 61.61 60.71 61.01 0.2M
2023-08-03 60.69 60.98 60.60 60.77 0.2M
2023-08-02 61.66 61.83 60.90 61.14 0.2M
2023-08-01 62.31 62.60 62.16 62.41 0.3M
2023-07-31 62.80 63.41 62.80 63.16 0.2M
2023-07-28 62.59 62.88 62.42 62.65 0.4M
2023-07-27 63.02 63.09 62.11 62.24 0.4M
2023-07-26 62.41 62.97 62.41 62.88 0.3M
2023-07-25 62.98 63.08 62.81 62.94 0.1M
2023-07-24 62.79 63.24 62.78 63.01 0.1M
2023-07-21 62.64 62.77 62.46 62.59 0.1M
2023-07-20 62.74 62.81 62.33 62.59 0.2M
2023-07-19 62.32 62.71 62.32 62.63 0.1M
2023-07-18 61.55 62.32 61.54 62.27 0.1M
2023-07-17 61.63 61.91 61.54 61.75 0.2M
2023-07-14 62.43 62.43 61.66 61.74 0.2M
2023-07-13 61.34 62.26 61.34 62.26 0.1M
2023-07-12 60.86 61.22 60.76 61.08 0.1M
2023-07-11 60.03 60.39 60.01 60.39 0.2M
2023-07-10 59.91 60.15 59.89 60.06 0.1M
2023-07-07 59.56 60.39 59.56 60.04 0.1M
2023-07-06 60.28 60.30 59.53 59.57 0.2M
2023-07-05 61.10 61.22 60.87 60.87 0.2M
2023-07-03 61.12 61.73 61.12 61.53 0.2M
2023-06-30 60.80 61.39 60.80 61.26 0.2M
2023-06-29 60.03 60.59 60.02 60.52 0.5M
2023-06-28 59.90 60.24 59.83 60.22 0.3M
2023-06-27 59.82 60.37 59.78 60.28 0.2M
2023-06-26 59.12 60.12 59.12 59.89 0.4M
2023-06-23 59.15 59.40 59.08 59.18 0.4M
2023-06-22 59.76 59.89 59.67 59.78 0.4M
2023-06-21 59.76 60.34 59.70 60.17 0.7M
2023-06-20 60.46 60.46 59.80 59.97 0.7M
2023-06-16 61.65 61.65 61.04 61.12 0.4M
2023-06-15 60.68 61.44 60.65 61.29 0.4M
2023-06-14 60.87 61.14 60.38 60.66 0.3M
2023-06-13 60.61 60.96 60.57 60.64 0.4M
2023-06-12 59.96 60.24 59.78 60.24 0.2M
2023-06-09 60.14 60.48 60.03 60.14 0.2M
2023-06-08 60.17 60.32 59.92 60.21 0.1M
2023-06-07 60.24 60.72 60.07 60.29 0.2M
2023-06-06 59.53 60.28 59.53 60.27 0.2M
2023-06-05 59.99 60.19 59.69 59.74 0.1M
2023-06-02 59.42 60.14 59.42 60.07 0.1M
2023-06-01 58.12 59.08 58.08 58.84 0.2M
2023-05-31 57.99 58.18 57.83 58.03 0.1M
2023-05-30 58.94 59.13 58.34 58.52 0.1M
2023-05-26 58.61 59.03 58.61 58.99 0.2M
2023-05-25 58.68 58.70 58.22 58.36 0.1M
2023-05-24 59.54 59.58 58.97 59.04 0.2M
2023-05-23 60.63 60.72 60.02 60.05 0.1M
2023-05-22 60.77 60.97 60.63 60.76 0.2M
2023-05-19 60.87 60.94 60.49 60.71 0.1M
2023-05-18 60.48 60.64 60.16 60.63 0.1M
2023-05-17 60.84 60.85 60.28 60.85 0.1M
2023-05-16 61.38 61.44 60.49 60.49 0.1M
2023-05-15 61.06 61.58 60.96 61.52 0.1M
2023-05-12 61.21 61.32 60.50 60.79 0.1M
2023-05-11 61.17 61.17 60.72 61.03 0.1M
2023-05-10 62.10 62.24 61.29 61.70 0.1M
2023-05-09 61.58 61.98 61.47 61.89 0.3M
2023-05-08 62.18 62.40 61.92 62.03 0.1M
2023-05-05 60.91 61.92 60.91 61.87 0.1M
2023-05-04 60.18 60.55 60.12 60.20 0.1M
2023-05-03 60.15 60.79 60.08 60.08 0.1M
2023-05-02 60.79 60.79 59.85 60.24 0.2M
2023-05-01 61.27 61.71 61.27 61.29 0.1M
2023-04-28 60.45 61.38 60.45 61.38 0.1M
2023-04-27 60.23 60.80 60.23 60.78 0.1M
2023-04-26 60.23 60.60 59.89 60.00 0.1M
2023-04-25 60.88 60.93 60.21 60.26 0.1M
2023-04-24 61.45 61.54 61.29 61.37 0.1M
2023-04-21 61.41 61.52 61.11 61.51 0.2M
2023-04-20 61.41 61.86 61.36 61.59 0.3M
2023-04-19 61.65 61.88 61.65 61.72 0.1M
2023-04-18 62.19 62.25 61.94 62.02 0.1M
2023-04-17 61.72 61.97 61.56 61.97 0.1M
2023-04-14 61.89 62.09 61.52 61.77 0.1M
2023-04-13 61.39 61.92 61.36 61.79 0.1M
2023-04-12 61.24 61.45 60.98 61.09 0.1M
2023-04-11 60.40 60.93 60.39 60.79 0.1M
2023-04-10 59.56 60.23 59.56 60.19 0.1M
2023-04-06 59.83 60.17 59.76 60.17 0.1M
2023-04-05 60.35 60.44 59.87 60.11 0.2M
2023-04-04 60.66 60.80 60.19 60.48 0.1M
2023-04-03 60.11 60.62 59.97 60.59 0.2M
2023-03-31 59.02 59.56 59.02 59.53 0.4M
2023-03-30 59.05 59.16 58.76 59.02 0.2M
2023-03-29 58.23 58.55 58.23 58.53 4.2M
2023-03-28 57.41 57.89 57.41 57.82 0.1M
2023-03-27 57.05 57.55 56.98 57.52 0.1M
2023-03-24 56.21 56.81 55.93 56.81 0.1M
2023-03-23 57.29 57.69 56.48 56.76 1.0M
2023-03-22 57.60 58.03 56.82 56.82 0.1M
2023-03-21 57.48 57.77 57.19 57.39 0.1M
2023-03-20 56.81 57.40 56.81 57.31 0.1M
2023-03-17 56.97 56.99 56.31 56.67 0.1M
2023-03-16 56.01 57.35 55.90 57.22 0.2M
2023-03-15 56.12 56.60 55.77 56.59 0.2M
2023-03-14 57.74 58.31 57.35 57.76 0.1M
2023-03-13 56.75 57.79 56.55 57.25 0.2M
2023-03-10 58.30 58.52 57.32 57.45 0.2M
2023-03-09 59.33 59.73 58.28 58.38 0.1M
2023-03-08 59.20 59.64 59.04 59.38 0.1M
2023-03-07 60.32 60.33 59.06 59.24 0.1M
2023-03-06 60.68 60.84 60.43 60.49 0.1M
2023-03-03 59.99 60.90 59.99 60.82 0.1M
2023-03-02 59.36 60.09 59.34 60.09 0.1M
2023-03-01 59.59 59.90 59.41 59.74 0.1M
2023-02-28 59.96 59.96 59.47 59.50 0.3M
2023-02-27 60.12 60.39 59.84 59.93 0.1M
2023-02-24 58.92 59.67 58.80 59.65 0.1M
2023-02-23 60.07 60.23 59.36 59.87 0.2M
2023-02-22 59.92 60.22 59.65 59.84 0.3M
2023-02-21 60.68 60.84 60.04 60.06 0.2M
2023-02-17 60.95 61.31 60.75 61.15 0.1M
2023-02-16 61.37 61.92 61.28 61.49 0.1M
2023-02-15 61.51 62.18 61.51 62.11 0.4M
2023-02-14 62.07 62.70 61.77 62.38 0.5M
2023-02-13 61.94 62.48 61.93 62.35 0.4M
2023-02-10 61.54 62.07 61.50 62.03 0.3M
2023-02-09 62.27 62.38 61.17 61.38 2.9M
2023-02-08 61.79 62.03 61.43 61.60 0.3M
2023-02-07 61.25 62.21 61.11 61.90 1.9M
2023-02-06 61.70 61.70 61.17 61.48 0.1M
2023-02-03 61.71 62.47 61.71 62.10 0.1M
2023-02-02 62.86 62.86 62.07 62.35 0.1M
2023-02-01 62.32 62.71 61.62 62.49 0.1M
2023-01-31 61.42 62.61 61.42 62.61 0.1M
2023-01-30 61.95 62.22 61.50 61.56 0.1M
2023-01-27 61.94 62.45 61.91 62.20 0.1M
2023-01-26 62.05 62.19 61.59 62.18 0.2M
2023-01-25 61.32 61.66 60.90 61.56 0.4M
2023-01-24 61.31 61.76 61.14 61.66 0.2M
2023-01-23 61.11 61.69 61.04 61.66 0.2M
2023-01-20 60.31 61.29 60.11 61.29 0.1M
2023-01-19 60.34 60.61 59.99 60.35 0.1M
2023-01-18 61.34 61.63 60.30 60.34 0.1M
2023-01-17 60.91 61.15 60.85 61.14 0.2M
2023-01-13 59.97 60.78 59.91 60.76 0.1M
2023-01-12 60.01 60.51 59.48 60.43 0.1M
2023-01-11 59.59 59.65 59.24 59.58 0.1M
2023-01-10 59.17 59.37 58.83 59.23 0.3M
2023-01-09 59.33 59.85 59.28 59.42 0.1M
2023-01-06 58.02 59.04 57.81 58.97 0.1M
2023-01-05 57.60 57.75 57.21 57.48 0.1M
2023-01-04 57.67 58.31 57.44 58.11 0.4M
2023-01-03 57.15 57.76 56.73 56.89 0.2M