Hot Features
프리미엄
JPMorgan BetaBuilders Europe ETF (BBEU)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.18 | -3.73096012322 | 58.43 | 58.43 | 55.64 | 687134 | 57.43009808 | SP |
| 4 | -0.4 | -0.706090026478 | 56.65 | 59.295 | 55.64 | 3055846 | 57.8038527 | SP |
| 12 | -6.74 | -10.7001111288 | 62.99 | 63.23 | 55.64 | 1195292 | 57.98786403 | SP |
| 26 | -4.19 | -6.9324950364 | 60.44 | 63.23 | 55.64 | 911935 | 58.89450268 | SP |
| 52 | 0.34 | 0.608120193168 | 55.91 | 63.23 | 54.05 | 744418 | 58.51704983 | SP |
| 156 | -1.42 | -2.46228541703 | 57.67 | 63.23 | 39.335 | 1248584 | 52.31568677 | SP |
| 260 | 30.74 | 120.501764014 | 25.51 | 63.23 | 16.11 | 1347554 | 42.09572034 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 56.25 | -0.25 | -0.44 | 56.62 | 56.67 | 56.235 | 540482 |
| 1734564600 | 56.5 | -1.34 | -2.32 | 57.81 | 57.99 | 56.39 | 610216 |
| 1734478200 | 57.84 | -0.13 | -0.22 | 57.86 | 58.08 | 57.82 | 992873 |
| 1734391800 | 57.97 | -0.15 | -0.26 | 58.04 | 58.26 | 57.94 | 620140 |
| 1734132600 | 58.12 | 0.02 | 0.03 | 58.43 | 58.43 | 57.99 | 671961 |
| 1734046200 | 58.1 | -0.49 | -0.84 | 58.39 | 58.66 | 58.075 | 814939 |
| 1733959800 | 58.59 | 0.24 | 0.40 | 58.63 | 58.64 | 58.37 | 1441804 |
| 1733873400 | 58.355 | -0.51 | -0.86 | 58.75 | 58.75 | 58.33 | 955227 |
| 1733787000 | 58.86 | -0.01 | -0.02 | 59.24 | 59.295 | 58.835 | 2285483 |
| 1733527800 | 58.87 | 0.02 | 0.03 | 59.15 | 59.15 | 58.76 | 3802091 |
| 1733441400 | 58.85 | 0.53 | 0.91 | 58.81 | 58.93 | 58.67 | 3694714 |
| 1733355000 | 58.32 | 0.2 | 0.34 | 58.4 | 58.48 | 58.23 | 6575907 |
| 1733268600 | 58.12 | 0.21 | 0.36 | 58.15 | 58.3 | 57.98 | 7931024 |
| 1733182200 | 57.91 | 0.07 | 0.12 | 57.86 | 58.03 | 57.39 | 4893196 |
| 1732917840 | 57.84 | 0.59 | 1.03 | 57.36 | 57.885 | 57.29 | 375067 |
| 1732750200 | 57.25 | 0.45 | 0.79 | 57.1 | 57.31 | 57 | 876562 |
| 1732663800 | 56.8 | -0.31 | -0.54 | 57.16 | 57.17 | 56.65 | 1913874 |
| 1732577400 | 57.11 | 0.3 | 0.53 | 57.3 | 57.41 | 56.96 | 13235924 |
| 1732318200 | 56.81 | 0.13 | 0.23 | 56.65 | 57.015 | 56.62 | 5829582 |
| 1732231800 | 56.68 | -0.11 | -0.19 | 56.64 | 56.74 | 56.385 | 584834 |
| 1732145400 | 56.79 | -0.08 | -0.14 | 56.69 | 56.79 | 56.36 | 373816 |
| 1732059000 | 56.87 | -0.17 | -0.30 | 56.39 | 56.95 | 56.35 | 257363 |
| 1731972600 | 57.04 | 0.21 | 0.37 | 56.64 | 57.14 | 56.64 | 177931 |
| 1731713400 | 56.83 | -0.2 | -0.35 | 57.01 | 57.01 | 56.63 | 1247557 |
| 1731627000 | 57.03 | 0.21 | 0.37 | 57.32 | 57.455 | 56.94 | 474962 |
| 1731540600 | 56.82 | -0.32 | -0.56 | 56.95 | 56.95 | 56.42 | 721952 |
| 1731454200 | 57.14 | -1.18 | -2.02 | 57.59 | 57.61 | 56.8193 | 190732 |
| 1731367800 | 58.32 | -0.01 | -0.02 | 58.48 | 58.57 | 58.27 | 151697 |
| 1731108600 | 58.33 | -0.92 | -1.55 | 58.47 | 58.47 | 58.04 | 405784 |
| 1731022200 | 59.25 | 0.91 | 1.56 | 58.98 | 59.315 | 58.95 | 323218 |
| 1730935800 | 58.34 | -1.36 | -2.28 | 58.38 | 58.44 | 58.02 | 1913651 |
| 1730849400 | 59.7 | 0.45 | 0.76 | 59.27 | 59.725 | 59.26 | 116956 |
| 1730763000 | 59.25 | -0.01 | -0.02 | 59.55 | 59.65 | 59.165 | 158680 |
| 1730500200 | 59.26 | 0.28 | 0.47 | 59.48 | 59.57 | 59.16 | 914884 |
| 1730413800 | 58.98 | -0.41 | -0.69 | 59.08 | 59.08 | 58.46 | 189683 |
| 1730327400 | 59.39 | -0.5 | -0.83 | 59.14 | 59.6007 | 59.14 | 128624 |
| 1730241000 | 59.89 | -0.47 | -0.78 | 59.99 | 60.105 | 59.79 | 106066 |
| 1730154600 | 60.36 | 0.53 | 0.89 | 60.09 | 60.43 | 60.07 | 86949 |
| 1729895400 | 59.83 | -0.22 | -0.37 | 60.14 | 60.2899 | 59.74 | 208420 |
| 1729809000 | 60.05 | 0.27 | 0.45 | 60.3 | 60.3 | 59.83 | 160465 |
| 1729722600 | 59.78 | -0.43 | -0.71 | 59.81 | 59.99 | 59.53 | 186319 |
| 1729636200 | 60.21 | -0.25 | -0.41 | 60.05 | 60.28 | 60.01 | 125271 |
| 1729549800 | 60.46 | -0.62 | -1.02 | 60.75 | 60.82 | 60.33 | 132445 |
| 1729290600 | 61.08 | 0.46 | 0.76 | 60.96 | 61.09 | 60.79 | 102314 |
| 1729204200 | 60.62 | 0.12 | 0.20 | 60.79 | 60.79 | 60.5698 | 204796 |
| 1729117800 | 60.5 | 0.11 | 0.18 | 60.5 | 60.61 | 60.36 | 191544 |
| 1729031400 | 60.39 | -0.97 | -1.58 | 61.21 | 61.335 | 60.35 | 121660 |
| 1728945000 | 61.36 | 0.19 | 0.31 | 61.06 | 61.4 | 60.99 | 123787 |
| 1728685800 | 61.17 | 0.38 | 0.63 | 60.82 | 61.21 | 60.82 | 491815 |
| 1728599400 | 60.79 | -0.19 | -0.31 | 60.83 | 60.83 | 60.51 | 134842 |
| 1728513000 | 60.98 | 0.22 | 0.36 | 60.53 | 61 | 60.53 | 299523 |
| 1728426600 | 60.76 | -0.06 | -0.10 | 60.79 | 60.81 | 60.57 | 93454 |
| 1728340200 | 60.82 | -0.26 | -0.43 | 61.05 | 61.07 | 60.62 | 210762 |
| 1728081000 | 61.08 | 0.2 | 0.33 | 60.77 | 61.13 | 60.72 | 177783 |
| 1727994600 | 60.88 | -0.62 | -1.01 | 61.07 | 61.07 | 60.7 | 130790 |
| 1727908200 | 61.5 | -0.19 | -0.31 | 61.51 | 61.67 | 61.31 | 355028 |
| 1727821800 | 61.69 | -0.65 | -1.04 | 62.25 | 62.25 | 61.415 | 198102 |
| 1727735400 | 62.34 | -0.57 | -0.91 | 62.54 | 62.57 | 62.06 | 122894 |
| 1727476200 | 62.91 | -0.03 | -0.05 | 62.99 | 63.23 | 62.81 | 163800 |
| 1727389800 | 62.94 | 1.2 | 1.94 | 62.64 | 62.97 | 62.52 | 1119060 |
| 1727303400 | 61.74 | -0.29 | -0.47 | 62.19 | 62.19 | 61.72 | 119822 |
| 1727217000 | 62.03 | 0.33 | 0.53 | 61.77 | 62.07 | 61.69 | 141315 |
| 1727130600 | 61.7 | 0.1 | 0.16 | 61.63 | 61.77 | 61.5757 | 168923 |
| 1726871400 | 61.6 | -0.85 | -1.36 | 61.89 | 61.89 | 61.4 | 117097 |
