Jpmorgan Betabuilders U.S. Treasury Bond 20 Year ETF (BBLB)

BBLB
🏛️ 미국 →
84.06
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
2025-09-26 84.14 84.16 84.06 84.06 0.0M
2025-09-25 84.15 84.15 84.15 84.15 0.0M
2025-09-24 84.21 84.21 84.10 84.10 0.0M
2025-09-23 84.47 84.47 84.47 84.47 0.0M
2025-09-22 83.93 83.93 83.93 83.93 0.0M
2025-09-19 84.22 84.22 84.22 84.22 0.0M
2025-09-18 84.33 84.33 84.33 84.33 0.0M
2025-09-17 85.40 85.40 85.22 85.28 0.0M
2025-09-16 85.43 85.43 85.43 85.43 0.0M
2025-09-15 85.22 85.22 85.22 85.22 0.0M
2025-09-12 85.05 85.05 85.05 85.05 0.0M
2025-09-11 85.37 85.37 85.37 85.37 0.0M
2025-09-10 85.01 85.01 84.87 84.87 0.0M
2025-09-09 84.44 84.44 84.38 84.38 0.0M
2025-09-08 84.34 84.82 84.34 84.80 0.0M
2025-09-05 83.48 83.73 83.48 83.73 0.0M
2025-09-04 82.24 82.45 82.24 82.45 0.0M
2025-09-03 81.76 81.91 81.76 81.91 0.0M
2025-09-02 80.96 80.96 80.96 80.96 0.0M
2025-08-29 82.06 82.06 81.96 81.99 0.0M
2025-08-28 82.49 82.49 82.49 82.49 0.0M
2025-08-27 81.50 81.96 81.50 81.96 0.0M
2025-08-26 81.94 82.05 81.94 82.05 0.0M
2025-08-25 82.04 82.32 82.04 82.12 0.0M
2025-08-22 82.51 82.51 82.33 82.33 0.0M
2025-08-21 81.84 81.84 81.51 81.74 0.0M
2025-08-20 82.15 82.15 82.15 82.15 0.0M
2025-08-19 82.01 82.01 82.01 82.01 0.0M
2025-08-18 81.67 81.67 81.51 81.51 0.0M
2025-08-15 82.04 82.04 81.74 81.74 0.0M
2025-08-14 82.70 82.70 82.28 82.28 0.0M
2025-08-13 82.94 82.94 82.94 82.94 0.0M
2025-08-12 82.14 82.24 82.14 82.24 0.0M
2025-08-11 82.75 82.78 82.60 82.66 0.0M
2025-08-08 82.57 82.57 82.57 82.57 0.0M
2025-08-07 83.04 83.04 82.95 82.95 0.0M
2025-08-06 83.06 83.06 83.06 83.06 0.0M
2025-08-05 83.56 83.56 83.56 83.56 0.0M
2025-08-04 83.03 83.26 83.03 83.26 0.0M
2025-08-01 83.07 83.07 83.07 83.07 0.0M
2025-07-31 82.41 82.41 82.41 82.41 0.0M
2025-07-30 82.33 82.33 82.07 82.24 0.0M
2025-07-29 82.27 82.75 82.27 82.75 0.0M
2025-07-28 81.36 81.40 81.36 81.40 0.0M
2025-07-25 81.87 81.87 81.87 81.87 0.0M
2025-07-24 81.58 81.58 81.37 81.37 0.0M
2025-07-23 81.36 81.50 81.36 81.50 0.0M
2025-07-22 81.96 81.96 81.96 81.96 0.0M
2025-07-21 81.86 81.93 81.53 81.53 0.0M
2025-07-18 80.84 80.86 80.76 80.76 0.0M
2025-07-17 80.90 80.90 80.66 80.66 0.0M
2025-07-16 80.60 80.60 80.60 80.60 0.0M
2025-07-15 80.56 80.57 80.46 80.54 0.0M
2025-07-14 81.15 81.15 81.15 81.15 0.0M
2025-07-11 81.19 81.24 81.19 81.24 0.0M
2025-07-10 82.07 82.38 82.07 82.38 0.0M
2025-07-09 81.95 82.30 81.90 82.30 0.0M
2025-07-08 81.19 81.48 81.15 81.48 0.0M
2025-07-07 81.80 81.80 81.59 81.59 0.0M
2025-07-03 82.36 82.66 82.36 82.46 0.0M
2025-07-02 82.58 82.93 82.58 82.93 0.0M
2025-07-01 83.32 83.46 83.32 83.46 0.0M
2025-06-30 83.71 83.71 83.71 83.71 0.0M
2025-06-27 83.01 83.48 82.72 82.81 0.0M
2025-06-26 82.89 83.33 82.72 83.33 0.0M
2025-06-25 82.30 82.89 82.30 82.89 0.0M
2025-06-24 82.78 82.90 82.78 82.90 0.0M
2025-06-23 82.39 82.74 82.29 82.29 0.0M
2025-06-20 81.59 82.16 81.59 81.95 0.0M
2025-06-18 82.35 82.51 82.13 82.13 0.0M
2025-06-17 82.02 82.02 82.02 82.02 0.0M
2025-06-16 81.07 81.07 81.07 81.07 0.0M
2025-06-13 81.68 81.81 81.68 81.81 0.0M
2025-06-12 82.62 82.62 82.62 82.62 0.0M
2025-06-11 81.52 81.62 81.52 81.62 0.0M
2025-06-10 81.38 81.38 81.38 81.38 0.0M
2025-06-09 80.95 81.01 80.95 81.01 0.0M
2025-06-06 80.92 80.92 80.92 80.92 0.0M
2025-06-05 81.97 81.97 81.97 81.97 0.0M
2025-06-04 81.61 82.02 81.61 81.94 0.0M
2025-06-03 80.56 80.56 80.56 80.56 0.0M
2025-06-02 80.82 80.82 80.65 80.69 0.0M
2025-05-30 81.78 81.78 81.65 81.65 0.0M
2025-05-29 81.66 81.66 81.66 81.66 0.0M
2025-05-28 80.86 80.86 80.86 80.86 0.0M
2025-05-27 80.90 81.31 80.90 81.31 0.0M
2025-05-23 80.16 80.20 80.16 80.20 0.0M
2025-05-22 79.92 80.02 79.92 80.02 0.0M
2025-05-21 80.39 80.39 79.60 79.61 0.0M
2025-05-20 81.04 81.04 80.94 80.94 0.0M
2025-05-19 80.48 81.59 80.48 81.59 0.0M
2025-05-16 81.98 81.98 81.86 81.86 0.0M
2025-05-15 81.20 81.63 81.20 81.63 0.0M
2025-05-14 81.29 81.29 80.81 80.81 0.0M
2025-05-13 81.71 81.71 81.15 81.38 0.0M
2025-05-12 81.73 81.73 81.73 81.73 0.0M
2025-05-09 82.60 82.60 82.49 82.49 0.0M
2025-05-08 83.15 83.15 82.47 82.47 0.0M
2025-05-07 83.53 83.53 83.30 83.30 0.0M
2025-05-06 82.93 82.93 82.93 82.93 0.0M
2025-05-05 82.58 82.67 82.58 82.67 0.0M
2025-05-02 83.15 83.15 83.15 83.15 0.0M
2025-05-01 83.80 83.95 83.80 83.95 0.0M
2025-04-30 85.12 85.12 85.12 85.12 0.0M
2025-04-29 85.53 85.53 85.53 85.53 0.0M
2025-04-28 84.68 84.83 84.68 84.83 0.0M
2025-04-25 84.30 84.30 84.26 84.26 0.0M
2025-04-24 83.74 83.74 83.74 83.74 0.0M
2025-04-23 84.15 84.15 82.83 82.83 0.0M
2025-04-22 82.30 82.30 82.04 82.04 0.0M
2025-04-21 81.64 81.64 81.64 81.64 0.0M
2025-04-17 83.18 83.18 82.96 82.96 0.0M
2025-04-16 83.79 83.79 83.79 83.79 0.0M
2025-04-15 83.32 83.32 83.32 83.32 0.0M
2025-04-14 83.02 83.02 83.02 83.02 0.0M
2025-04-11 82.39 82.39 82.39 82.39 0.0M
2025-04-10 83.46 83.46 82.08 82.08 0.0M
2025-04-09 81.74 84.11 81.74 84.11 0.0M
2025-04-08 85.18 85.32 83.84 83.84 0.0M
2025-04-07 87.17 87.17 85.49 85.49 0.0M
2025-04-04 88.41 88.41 88.19 88.19 0.0M
2025-04-03 87.67 87.67 87.25 87.25 0.0M
2025-04-02 87.15 87.15 86.29 86.68 0.0M
2025-04-01 86.99 86.99 86.73 86.73 0.0M
2025-03-31 86.27 86.27 86.25 86.26 0.0M
2025-03-28 85.47 85.50 85.47 85.50 0.0M
2025-03-27 84.22 84.31 84.22 84.31 0.0M
2025-03-26 84.62 84.62 84.62 84.62 0.0M
2025-03-25 85.17 85.17 85.17 85.17 0.0M
2025-03-24 85.26 85.26 85.08 85.08 0.0M
2025-03-21 86.02 86.02 86.02 86.02 0.0M
2025-03-20 86.55 86.55 86.55 86.55 0.0M
2025-03-19 86.49 86.49 86.46 86.46 0.0M
2025-03-18 85.58 86.08 85.58 86.08 0.0M
2025-03-17 86.13 86.13 85.88 85.88 0.0M
2025-03-14 85.46 85.46 85.46 85.46 0.0M
2025-03-13 85.95 85.95 85.95 85.95 0.0M
2025-03-12 85.32 85.32 85.18 85.18 0.0M
2025-03-11 85.72 85.72 85.72 85.72 0.0M
2025-03-10 86.51 86.51 86.42 86.42 0.0M
2025-03-07 86.09 86.09 85.42 85.42 0.0M
2025-03-06 85.93 85.93 85.78 85.78 0.0M
2025-03-05 87.00 87.00 86.09 86.09 0.0M
2025-03-04 86.77 86.77 86.77 86.77 0.0M
2025-03-03 87.82 87.82 87.82 87.82 0.0M
2025-02-28 87.36 87.36 87.36 87.36 0.0M
2025-02-27 86.72 86.72 86.61 86.61 0.0M
2025-02-26 87.14 87.16 87.14 87.16 0.0M
2025-02-25 86.66 86.66 86.66 86.66 0.0M
2025-02-24 85.05 85.18 85.05 85.18 0.0M
2025-02-21 84.81 85.04 84.81 84.96 0.0M
2025-02-20 83.91 83.91 83.91 83.91 0.0M
2025-02-19 83.65 83.65 83.65 83.65 0.0M
2025-02-18 83.88 83.88 83.49 83.49 0.0M
2025-02-14 84.50 84.50 84.50 84.50 0.0M
2025-02-13 83.93 84.10 83.93 84.01 0.0M
2025-02-12 82.39 83.01 82.38 82.71 0.0M
2025-02-11 83.93 83.93 83.83 83.83 0.0M
2025-02-10 84.30 84.30 84.30 84.30 0.0M
2025-02-07 84.58 84.59 84.57 84.59 0.0M
2025-02-06 85.29 85.29 85.22 85.22 0.0M
2025-02-05 84.79 85.38 84.79 85.17 0.0M
2025-02-04 83.02 83.78 83.02 83.78 0.0M
2025-02-03 83.95 83.95 83.53 83.53 0.0M
2025-01-31 83.93 83.93 83.21 83.21 0.0M
2025-01-30 83.69 83.69 83.64 83.66 0.0M
2025-01-29 83.74 83.76 83.37 83.40 0.0M
2025-01-28 83.46 83.54 83.44 83.54 0.0M
2025-01-27 83.45 83.77 83.43 83.69 0.0M
2025-01-24 82.45 82.65 82.45 82.64 0.0M
2025-01-23 82.30 82.30 82.25 82.25 0.0M
2025-01-22 83.25 83.28 82.92 82.92 0.0M
2025-01-21 83.30 83.30 83.30 83.30 0.0M
2025-01-17 82.70 82.70 82.55 82.55 0.0M
2025-01-16 81.85 82.62 81.85 82.48 0.0M
2025-01-15 82.06 82.14 82.06 82.14 0.0M
2025-01-14 80.55 80.76 80.55 80.76 0.0M
2025-01-13 80.89 80.89 80.74 80.87 0.0M
2025-01-10 80.77 81.02 80.77 81.02 0.0M
2025-01-08 80.97 81.55 80.97 81.55 0.0M
2025-01-07 81.51 81.51 81.42 81.42 0.0M
2025-01-06 82.49 82.49 82.24 82.29 0.0M
2025-01-03 82.66 82.66 82.66 82.66 0.0M
2025-01-02 82.96 82.96 82.96 82.96 0.0M