Hot Features
프리미엄
JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.561919170089 | 46.27 | 46.4 | 46.01 | 137357 | 46.24731069 | SP |
| 4 | -0.77 | -1.6460025652 | 46.78 | 46.79 | 46.01 | 176258 | 46.3199402 | SP |
| 12 | -0.9 | -1.91856746962 | 46.91 | 47.09 | 46.01 | 199858 | 46.6226142 | SP |
| 26 | 0.23 | 0.502402795981 | 45.78 | 47.39 | 45.4601 | 267361 | 46.60644546 | SP |
| 52 | 0.18 | 0.392755836788 | 45.83 | 47.39 | 44.936 | 222726 | 46.24364723 | SP |
| 156 | 0.56 | 1.23212321232 | 45.45 | 47.39 | 42.73 | 143449 | 45.88951605 | SP |
| 260 | 0.56 | 1.23212321232 | 45.45 | 47.39 | 42.73 | 143449 | 45.88951605 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736551800 | 46.01 | -0.23 | -0.49 | 46.1 | 46.13 | 45.99 | 355344 |
| 1736379000 | 46.235 | 0.05 | 0.10 | 46.16 | 46.24 | 46.15 | 184504 |
| 1736292600 | 46.19 | -0.14 | -0.30 | 46.35 | 46.4 | 46.175 | 176782 |
| 1736206200 | 46.33 | 0.05 | 0.11 | 46.36 | 46.3649 | 46.29 | 128726 |
| 1735947000 | 46.28 | 0.1 | 0.22 | 46.27 | 46.3 | 46.24 | 56127 |
| 1735860600 | 46.18 | 0.1 | 0.22 | 46.22 | 46.22 | 46.1112 | 60165 |
| 1735687800 | 46.08 | -0.29 | -0.63 | 46.16 | 46.19 | 46.0199 | 198248 |
| 1735601400 | 46.37 | 0.01 | 0.02 | 46.31 | 46.42 | 46.295 | 198577 |
| 1735342200 | 46.36 | -0.14 | -0.30 | 46.45 | 46.55 | 46.335 | 199213 |
| 1735255800 | 46.5 | 0.12 | 0.26 | 46.35 | 46.5 | 46.275 | 280360 |
| 1735077840 | 46.38 | 0.14 | 0.30 | 46.28 | 46.38 | 46.24 | 43435 |
| 1734996600 | 46.24 | -0.13 | -0.28 | 46.42 | 46.42 | 46.225 | 236828 |
| 1734737400 | 46.37 | 0.28 | 0.61 | 46.16 | 46.3965 | 46.15 | 739105 |
| 1734651000 | 46.09 | -0.04 | -0.09 | 46.33 | 46.33 | 46.0838 | 164376 |
| 1734564600 | 46.13 | -0.47 | -1.01 | 46.64 | 46.665 | 46.11 | 112424 |
| 1734478200 | 46.6 | -0.11 | -0.24 | 46.62 | 46.6699 | 46.6 | 109239 |
| 1734391800 | 46.71 | 0.09 | 0.19 | 46.69 | 46.74 | 46.6709 | 43001 |
| 1734132600 | 46.62 | -0.12 | -0.26 | 46.78 | 46.79 | 46.6 | 61472 |
| 1734046200 | 46.74 | -0.11 | -0.22 | 46.85 | 46.85 | 46.72 | 181523 |
| 1733959800 | 46.845 | 0 | 0.01 | 46.89 | 46.92 | 46.84 | 164510 |
| 1733873400 | 46.84 | 0.01 | 0.02 | 46.82 | 46.84 | 46.805 | 82787 |
| 1733787000 | 46.83 | -0.05 | -0.11 | 46.88 | 46.9 | 46.78 | 867631 |
| 1733527800 | 46.88 | 0.07 | 0.15 | 46.88 | 46.93 | 46.86 | 156750 |
| 1733441400 | 46.81 | -0.03 | -0.06 | 46.83 | 46.85 | 46.78 | 82755 |
| 1733355000 | 46.84 | 0.11 | 0.24 | 46.76 | 46.85 | 46.7401 | 62752 |
| 1733268600 | 46.73 | -0.02 | -0.03 | 46.79 | 46.805 | 46.73 | 150807 |
| 1733182200 | 46.745 | -0.35 | -0.73 | 46.71 | 46.775 | 46.7 | 400575 |
| 1732917840 | 47.09 | 0.12 | 0.26 | 47.01 | 47.09 | 47.01 | 117849 |
| 1732750200 | 46.97 | 0.16 | 0.34 | 46.87 | 46.97 | 46.87 | 69518 |
| 1732663800 | 46.81 | -0.08 | -0.17 | 46.9 | 46.9 | 46.78 | 96362 |
| 1732577400 | 46.89 | 0.17 | 0.36 | 46.88 | 46.94 | 46.86 | 328331 |
| 1732318200 | 46.72 | -0.02 | -0.04 | 46.78 | 46.8 | 46.71 | 136729 |
| 1732231800 | 46.74 | 0.01 | 0.02 | 46.79 | 46.82 | 46.72 | 107810 |
| 1732145400 | 46.73 | -0.03 | -0.06 | 46.75 | 46.75 | 46.67 | 117190 |
| 1732059000 | 46.76 | 0.07 | 0.15 | 46.65 | 46.77 | 46.65 | 104343 |
| 1731972600 | 46.69 | 0.09 | 0.19 | 46.61 | 46.69 | 46.6 | 290115 |
| 1731713400 | 46.6 | -0.03 | -0.06 | 46.59 | 46.62 | 46.52 | 90156 |
| 1731627000 | 46.63 | -0.1 | -0.21 | 46.77 | 46.77 | 46.61 | 430527 |
| 1731540600 | 46.73 | 0.06 | 0.13 | 46.78 | 46.78 | 46.6701 | 229096 |
| 1731454200 | 46.67 | -0.23 | -0.48 | 46.82 | 46.82 | 46.63 | 522280 |
| 1731367800 | 46.895 | -0.02 | -0.03 | 46.96 | 46.96 | 46.84 | 81921 |
| 1731108600 | 46.91 | 0.09 | 0.19 | 46.92 | 46.925 | 46.845 | 74460 |
| 1731022200 | 46.82 | 0.19 | 0.41 | 46.67 | 46.8357 | 46.67 | 1326758 |
| 1730935800 | 46.63 | 0.06 | 0.13 | 46.65 | 46.65 | 46.5 | 104765 |
| 1730849400 | 46.57 | 0.14 | 0.30 | 46.47 | 46.57 | 46.4302 | 195023 |
| 1730763000 | 46.43 | 0.12 | 0.26 | 46.49 | 46.505 | 46.39 | 181387 |
| 1730500200 | 46.31 | -0.3 | -0.64 | 46.46 | 46.48 | 46.305 | 485276 |
| 1730413800 | 46.61 | -0.11 | -0.24 | 46.73 | 46.73 | 46.61 | 99522 |
| 1730327400 | 46.72 | -0.09 | -0.19 | 46.82 | 46.885 | 46.72 | 253506 |
| 1730241000 | 46.81 | 0.03 | 0.06 | 46.72 | 46.81 | 46.65 | 41907 |
| 1730154600 | 46.78 | 0.12 | 0.25 | 46.76 | 46.825 | 46.73 | 120368 |
| 1729895400 | 46.665 | -0.06 | -0.12 | 46.76 | 46.8199 | 46.655 | 119842 |
| 1729809000 | 46.72 | 0.11 | 0.24 | 46.72 | 46.76 | 46.6593 | 40428 |
| 1729722600 | 46.61 | -0.14 | -0.30 | 46.69 | 46.69 | 46.5801 | 57915 |
| 1729636200 | 46.75 | -0.08 | -0.17 | 46.77 | 46.79 | 46.701 | 114657 |
| 1729549800 | 46.83 | -0.15 | -0.32 | 46.94 | 46.97 | 46.75 | 79657 |
| 1729290600 | 46.98 | 0.09 | 0.19 | 46.91 | 46.99 | 46.91 | 25079 |
| 1729204200 | 46.89 | -0.06 | -0.13 | 46.99 | 46.99 | 46.815 | 335672 |
| 1729117800 | 46.95 | 0.08 | 0.17 | 46.92 | 46.9899 | 46.92 | 65107 |
| 1729031400 | 46.87 | -0.01 | -0.02 | 46.89 | 46.945 | 46.87 | 44050 |
| 1728945000 | 46.88 | 0.03 | 0.06 | 46.84 | 46.89 | 46.75 | 41839 |
| 1728685800 | 46.85 | 0.09 | 0.19 | 46.75 | 46.85 | 46.75 | 97812 |
