JPMorgan BetaBuilders U.S. Equity ETF (BBUS)

BBUS
🏛️ 미국 →
119.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:45 119.79 119.79 119.79 119.79 2.7K
09:51 119.90 119.90 119.87 119.87 1.6K
09:52 119.87 119.89 119.87 119.89 6.0K
09:54 119.93 119.93 119.92 119.92 1.2K
09:56 119.93 119.93 119.93 119.93 2.6K
10:02 119.94 119.94 119.94 119.94 0.3K
10:07 119.70 119.70 119.70 119.70 0.6K
10:09 119.58 119.63 119.58 119.63 3.2K
10:12 119.65 119.65 119.65 119.65 1.0K
10:15 119.49 119.49 119.49 119.49 3.0K
10:19 119.53 119.53 119.53 119.53 0.7K
10:20 119.54 119.54 119.54 119.54 0.4K
10:24 119.42 119.42 119.42 119.42 0.2K
10:25 119.36 119.36 119.36 119.36 1.7K
10:26 119.31 119.31 119.31 119.31 1.1K
10:28 119.33 119.33 119.33 119.33 0.1K
10:29 119.34 119.43 119.34 119.43 2.2K
10:35 119.32 119.32 119.32 119.32 0.6K
10:36 119.37 119.37 119.37 119.37 0.7K
10:43 119.60 119.60 119.60 119.60 1.3K
10:51 119.35 119.35 119.35 119.35 0.1K
10:52 119.40 119.40 119.40 119.40 0.4K
10:57 119.44 119.44 119.44 119.44 0.3K
10:59 119.43 119.43 119.36 119.36 0.5K
11:00 119.38 119.39 119.38 119.39 1.5K
11:01 119.34 119.34 119.34 119.34 0.4K
11:03 119.43 119.43 119.43 119.43 1.0K
11:09 119.40 119.40 119.40 119.40 1.3K
11:11 119.36 119.36 119.36 119.36 0.8K
11:13 119.35 119.35 119.35 119.35 0.3K
11:18 119.45 119.45 119.45 119.45 2.6K
11:20 119.51 119.51 119.49 119.49 2.0K
11:23 119.42 119.42 119.42 119.42 0.7K
11:32 119.63 119.63 119.63 119.63 2.1K
11:36 119.61 119.61 119.61 119.61 0.1K
11:38 119.50 119.52 119.49 119.49 2.1K
11:41 119.53 119.54 119.53 119.54 14.5K
11:43 119.51 119.51 119.51 119.51 0.3K
11:44 119.56 119.56 119.56 119.56 0.1K
11:45 119.53 119.53 119.53 119.53 0.2K
11:48 119.53 119.53 119.53 119.53 0.4K
11:53 119.50 119.50 119.50 119.50 2.5K
11:59 119.41 119.41 119.41 119.41 0.3K
12:03 119.40 119.40 119.40 119.40 0.2K
12:07 119.43 119.43 119.43 119.43 0.5K
12:20 119.61 119.61 119.61 119.61 0.3K
12:21 119.67 119.67 119.67 119.67 0.8K
12:31 119.75 119.75 119.75 119.75 0.5K
12:33 119.66 119.66 119.66 119.66 0.2K
12:39 119.73 119.73 119.72 119.72 0.7K
12:40 119.73 119.73 119.73 119.73 1.2K
12:45 119.79 119.79 119.79 119.79 0.4K
12:52 119.83 119.83 119.83 119.83 1.1K
12:53 119.82 119.82 119.82 119.82 1.1K
12:54 119.80 119.80 119.80 119.80 0.4K
12:57 119.85 119.85 119.85 119.85 0.3K
12:58 119.87 119.87 119.87 119.87 0.5K
13:03 119.90 119.90 119.90 119.90 0.5K
13:12 119.92 119.94 119.92 119.94 1.2K
13:20 119.87 119.87 119.87 119.87 0.8K
13:22 119.89 119.89 119.89 119.89 0.8K
13:24 119.90 119.90 119.90 119.90 0.2K
13:26 119.93 119.93 119.93 119.93 0.4K
13:29 119.92 119.92 119.92 119.92 0.4K
13:39 119.91 119.91 119.91 119.91 0.3K
13:41 119.91 119.91 119.91 119.91 0.2K
13:43 119.92 119.92 119.92 119.92 0.4K
13:53 119.86 119.86 119.86 119.86 1.2K
14:05 119.87 119.87 119.87 119.87 0.1K
14:08 119.84 119.84 119.84 119.84 23.0K
14:11 119.81 119.81 119.81 119.81 0.3K
14:13 119.86 119.86 119.86 119.86 108.9K
14:14 119.87 119.88 119.87 119.88 1.4K
14:30 119.96 119.96 119.96 119.96 0.3K
14:33 119.96 119.96 119.96 119.96 0.4K
14:41 120.00 120.00 120.00 120.00 0.1K
14:45 119.95 119.95 119.95 119.95 0.7K
14:53 119.98 119.98 119.98 119.98 0.9K
14:55 119.96 119.96 119.96 119.96 0.2K
14:56 119.99 119.99 119.99 119.99 0.3K
14:58 120.01 120.01 120.01 120.01 5.3K
15:04 119.99 119.99 119.99 119.99 0.3K
15:06 119.99 119.99 119.97 119.97 0.3K
15:07 119.93 119.93 119.93 119.93 0.4K
15:08 119.95 119.95 119.95 119.95 1.5K
15:09 119.93 119.96 119.93 119.96 2.5K
15:10 119.92 119.92 119.92 119.92 0.7K
15:15 119.90 119.90 119.90 119.90 0.3K
15:17 119.94 119.94 119.94 119.94 0.6K
15:19 119.95 119.95 119.95 119.95 0.3K
15:28 119.96 119.96 119.96 119.96 1.1K
15:31 119.92 119.92 119.92 119.92 0.3K
15:32 119.91 119.91 119.91 119.91 0.4K
15:34 119.91 119.91 119.91 119.91 0.3K
15:37 119.91 119.91 119.91 119.91 0.2K
15:38 119.93 119.93 119.93 119.93 0.4K
15:41 119.92 119.92 119.92 119.92 5.5K
15:49 119.95 119.95 119.95 119.95 1.2K
15:55 119.97 119.97 119.97 119.97 0.7K
15:56 119.90 119.90 119.90 119.90 0.7K
15:59 119.98 119.98 119.97 119.97 1.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 119.51 120.01 119.31 119.97 0.2M
2025-09-25 119.22 119.51 118.62 119.23 1.0M
2025-09-24 120.50 120.50 119.59 119.82 0.2M
2025-09-23 120.94 120.99 120.07 120.25 0.1M
2025-09-22 120.46 121.32 120.45 121.28 0.2M
2025-09-19 120.48 120.88 120.12 120.72 0.2M
2025-09-18 120.07 120.56 119.80 120.21 0.3M
2025-09-17 119.66 119.92 118.63 119.50 0.3M
2025-09-16 119.90 119.92 119.48 119.61 0.2M
2025-09-15 119.56 119.78 119.51 119.77 0.2M
2025-09-12 119.12 119.42 119.08 119.12 0.1M
2025-09-11 118.52 119.28 118.52 119.18 0.1M
2025-09-10 118.55 118.66 117.95 118.19 0.6M
2025-09-09 117.62 117.96 117.33 117.90 0.1M
2025-09-08 117.50 117.77 117.36 117.56 0.1M
2025-09-05 118.06 118.13 116.60 117.24 0.5M
2025-09-04 116.72 117.59 116.59 117.58 0.1M
2025-09-03 116.47 116.70 116.03 116.58 0.1M
2025-09-02 115.46 116.03 115.02 116.00 0.1M
2025-08-29 117.24 117.27 116.56 116.79 0.2M
2025-08-28 117.18 117.66 117.02 117.54 0.1M
2025-08-27 116.81 117.24 116.81 117.09 0.1M
2025-08-26 116.29 116.88 116.28 116.86 0.1M
2025-08-25 116.60 116.83 116.30 116.30 0.1M
2025-08-22 115.38 117.05 115.38 116.83 0.1M
2025-08-21 115.11 115.47 114.75 115.07 0.1M
2025-08-20 115.66 115.66 114.54 115.49 0.2M
2025-08-19 116.42 116.60 115.59 115.78 0.1M
2025-08-18 116.34 116.57 116.28 116.48 0.2M
2025-08-15 117.04 117.04 116.34 116.51 0.1M
2025-08-14 116.39 116.88 116.34 116.79 0.1M
2025-08-13 116.75 117.00 116.40 116.73 0.1M
2025-08-12 115.54 116.42 115.41 116.37 0.1M
2025-08-11 115.48 115.71 114.96 115.16 0.1M
2025-08-08 114.87 115.52 114.87 115.39 0.2M
2025-08-07 115.36 115.36 114.02 114.62 0.1M
2025-08-06 113.95 114.76 113.82 114.62 0.1M
2025-08-05 114.52 114.59 113.67 113.81 0.1M
2025-08-04 113.34 114.38 113.34 114.34 0.1M
2025-08-01 113.37 113.46 112.19 112.65 0.2M
2025-07-31 115.94 115.97 114.36 114.55 0.2M
2025-07-30 115.16 115.48 114.45 114.93 0.1M
2025-07-29 115.60 115.66 114.94 115.06 0.2M
2025-07-28 115.55 115.60 115.17 115.40 0.2M
2025-07-25 115.06 115.48 115.00 115.36 0.1M
2025-07-24 114.90 115.22 114.86 114.89 0.2M
2025-07-23 114.43 114.85 114.06 114.85 0.2M
2025-07-22 113.99 114.07 113.44 113.94 0.2M
2025-07-21 113.98 114.44 113.86 113.94 0.3M
2025-07-18 114.15 114.15 113.51 113.72 0.2M
2025-07-17 113.12 113.85 113.07 113.74 0.4M
2025-07-16 112.99 113.18 111.95 113.07 0.3M
2025-07-15 113.64 113.64 112.69 112.71 0.2M
2025-07-14 112.78 113.21 112.62 113.13 0.2M
2025-07-11 112.80 113.09 112.55 112.88 0.2M
2025-07-10 113.10 113.48 112.79 113.29 0.2M
2025-07-09 112.72 113.08 112.48 113.00 0.1M
2025-07-08 112.55 112.62 112.23 112.32 0.1M
2025-07-07 112.86 113.01 111.92 112.46 0.3M
2025-07-03 112.68 113.40 112.68 113.30 0.2M
2025-07-02 111.73 112.34 111.73 112.31 0.2M
2025-07-01 111.64 112.01 111.44 111.77 0.2M
2025-06-30 111.88 112.17 111.44 111.92 0.2M
2025-06-27 110.96 111.62 110.65 111.34 0.2M
2025-06-26 110.26 110.87 110.22 110.80 0.3M
2025-06-25 110.18 110.20 109.69 109.92 0.5M
2025-06-24 109.38 110.09 109.28 109.90 0.2M
2025-06-23 108.00 109.02 107.50 108.99 0.1M
2025-06-20 108.74 108.76 107.68 107.91 0.1M
2025-06-18 108.44 108.87 108.07 108.16 0.1M
2025-06-17 108.65 108.93 108.13 108.22 0.1M
2025-06-16 108.76 109.44 108.76 109.11 0.2M
2025-06-13 108.36 108.97 107.88 108.06 0.1M
2025-06-12 108.66 109.31 108.66 109.26 0.2M
2025-06-11 109.42 109.57 108.57 108.84 0.1M
2025-06-10 108.70 109.25 108.57 109.23 0.1M
2025-06-09 108.70 108.93 108.43 108.62 0.2M
2025-06-06 108.44 108.83 108.20 108.51 0.1M
2025-06-05 108.22 108.53 107.14 107.43 0.1M
2025-06-04 108.15 108.30 107.91 107.97 0.1M
2025-06-03 107.34 108.13 107.23 107.94 0.1M
2025-06-02 106.48 107.34 106.08 107.34 0.1M
2025-05-30 106.55 107.01 105.66 106.74 0.2M
2025-05-29 107.44 107.44 106.26 106.81 0.2M
2025-05-28 107.04 107.24 106.29 106.44 0.2M
2025-05-27 106.07 107.04 105.89 106.98 0.2M
2025-05-23 104.20 105.25 104.20 104.83 0.1M
2025-05-22 105.54 106.23 105.34 105.57 0.2M
2025-05-21 106.58 107.27 105.37 105.50 0.2M
2025-05-20 107.35 107.50 106.79 107.28 0.2M
2025-05-19 106.41 107.80 106.38 107.69 0.4M
2025-05-16 107.04 107.63 106.72 107.56 0.2M
2025-05-15 106.08 106.98 105.94 106.86 0.2M
2025-05-14 106.45 106.62 106.09 106.40 0.2M
2025-05-13 105.58 106.66 105.58 106.25 0.2M
2025-05-12 105.28 105.51 104.49 105.50 0.1M
2025-05-09 102.62 102.68 101.90 102.10 0.3M
2025-05-08 102.25 103.11 101.74 102.20 0.3M
2025-05-07 101.35 101.94 100.60 101.50 0.2M
2025-05-06 100.91 101.90 100.77 101.09 0.3M
2025-05-05 101.71 102.51 101.66 101.92 0.2M
2025-05-02 102.10 102.82 101.82 102.49 0.4M
2025-05-01 101.42 102.04 100.92 100.98 0.1M
2025-04-30 98.97 100.58 97.98 100.24 0.8M
2025-04-29 99.24 100.45 99.24 100.23 0.1M
2025-04-28 99.76 100.07 98.59 99.64 0.2M
2025-04-25 98.85 99.64 98.39 99.54 0.3M
2025-04-24 96.96 98.94 96.86 98.80 0.6M
2025-04-23 97.74 98.52 96.50 96.74 0.1M
2025-04-22 93.90 95.61 93.79 95.22 0.5M
2025-04-21 94.12 94.20 91.87 92.84 0.2M
2025-04-17 95.26 95.93 94.64 95.08 0.3M
2025-04-16 96.02 96.62 93.96 94.96 0.2M
2025-04-15 97.36 98.00 96.92 97.09 0.2M
2025-04-14 98.28 98.28 96.47 97.27 0.2M
2025-04-11 94.46 96.73 93.96 96.39 0.4M
2025-04-10 96.14 96.24 92.00 94.71 0.4M
2025-04-09 89.04 98.49 89.00 98.12 0.4M
2025-04-08 94.38 94.76 88.32 89.63 0.3M
2025-04-07 88.09 94.28 86.94 90.98 1.0M
2025-04-04 94.32 94.60 91.17 91.28 0.5M
2025-04-03 98.34 98.92 96.96 97.01 0.3M
2025-04-02 100.16 102.45 100.16 101.99 0.1M
2025-04-01 100.60 101.57 99.94 101.28 0.1M
2025-03-31 99.19 101.14 98.70 100.89 0.8M
2025-03-28 102.07 102.24 100.25 100.33 0.2M
2025-03-27 102.52 103.18 102.18 102.46 1.4M
2025-03-26 103.98 104.12 102.55 102.84 0.1M
2025-03-25 104.08 104.27 103.78 104.05 0.2M
2025-03-24 103.43 104.28 103.42 104.09 0.1M
2025-03-21 101.24 102.33 101.21 102.27 0.1M
2025-03-20 101.70 103.09 101.64 102.21 0.3M
2025-03-19 101.56 103.10 101.43 102.38 0.1M
2025-03-18 102.00 102.00 101.03 101.28 0.1M
2025-03-17 101.54 102.87 101.53 102.40 0.1M
2025-03-14 100.36 101.76 100.36 101.60 0.2M
2025-03-13 100.77 100.88 99.21 99.50 0.2M
2025-03-12 101.55 101.68 100.00 100.97 0.2M
2025-03-11 100.86 101.50 99.65 100.38 0.2M
2025-03-10 102.44 102.76 100.32 101.15 0.2M
2025-03-07 103.17 104.25 102.22 104.06 0.1M
2025-03-06 104.01 104.82 103.09 103.48 0.2M
2025-03-05 104.35 105.78 103.68 105.44 0.2M
2025-03-04 104.71 105.82 103.39 104.26 0.2M
2025-03-03 107.75 108.05 104.86 105.59 0.2M
2025-02-28 105.74 107.52 105.34 107.41 0.2M
2025-02-27 107.96 108.06 105.70 105.74 0.1M
2025-02-26 107.75 108.38 107.02 107.43 0.1M
2025-02-25 107.94 108.04 106.56 107.39 0.1M
2025-02-24 108.86 108.86 107.82 108.00 0.1M
2025-02-21 110.42 110.42 108.47 108.51 0.1M
2025-02-20 110.70 110.70 109.85 110.47 0.1M
2025-02-19 110.46 111.04 110.40 110.96 0.1M
2025-02-18 110.62 110.74 110.21 110.72 0.1M
2025-02-14 110.47 110.66 110.33 110.46 0.1M
2025-02-13 109.58 110.47 109.40 110.42 0.2M
2025-02-12 108.58 109.50 108.48 109.28 0.2M
2025-02-11 109.16 109.71 109.16 109.58 0.5M
2025-02-10 109.51 109.74 109.26 109.60 0.1M
2025-02-07 109.96 110.20 108.82 108.84 0.2M
2025-02-06 109.78 109.92 109.23 109.85 0.2M
2025-02-05 108.84 109.55 108.58 109.55 0.3M
2025-02-04 108.40 109.17 108.32 109.06 0.1M
2025-02-03 107.17 108.81 107.05 108.34 0.1M
2025-01-31 110.14 110.55 108.96 109.08 0.1M
2025-01-30 109.30 109.91 108.91 109.61 0.1M
2025-01-29 109.37 109.42 108.59 109.00 0.1M
2025-01-28 108.72 109.64 108.22 109.48 0.3M
2025-01-27 107.68 108.63 107.68 108.51 0.3M
2025-01-24 110.42 110.54 109.91 110.09 0.1M
2025-01-23 109.68 110.39 109.65 110.39 0.1M
2025-01-22 109.76 110.07 109.68 109.78 0.1M
2025-01-21 108.71 109.19 108.40 109.14 0.2M
2025-01-17 108.22 108.50 107.97 108.16 0.1M
2025-01-16 107.53 107.61 107.00 107.13 0.1M
2025-01-15 106.88 107.51 106.77 107.26 0.2M
2025-01-14 105.71 105.83 104.73 105.33 0.1M
2025-01-13 104.20 105.23 104.11 105.16 0.2M
2025-01-10 105.97 105.98 104.68 105.07 0.2M
2025-01-08 106.44 106.82 105.88 106.62 0.1M
2025-01-07 108.06 108.14 106.33 106.48 0.1M
2025-01-06 107.88 108.49 107.48 107.74 0.1M
2025-01-03 106.22 107.20 106.09 107.07 0.1M
2025-01-02 106.52 106.90 105.06 105.73 0.1M