Hot Features
프리미엄
JPMorgan BetaBuilders US Treasury Bond 3-10 Year ETF (BBIB)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6299 | 0.654712966726 | 96.2101 | 96.88 | 96.2101 | 1057 | 96.54110634 | SP |
| 4 | 0.465 | 0.482490272374 | 96.375 | 96.88 | 95.37 | 1288 | 96.09894362 | SP |
| 12 | -0.47 | -0.482992498202 | 97.31 | 98.11 | 95.37 | 4708 | 96.71265676 | SP |
| 26 | -1.0103 | -1.03249555699 | 97.8503 | 100.78 | 95.37 | 3549 | 97.51054184 | SP |
| 52 | -1.3579 | -1.38281979554 | 98.1979 | 100.78 | 94.4243 | 1918 | 97.49648487 | SP |
| 156 | -3.09 | -3.09216451516 | 99.93 | 101.67 | 93.5167 | 1415 | 97.56982567 | SP |
| 260 | -3.09 | -3.09216451516 | 99.93 | 101.67 | 93.5167 | 1415 | 97.56982567 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 96.84 | -0.02 | -0.02 | 96.915 | 96.9718 | 96.69 | 2403 |
| 1738279800 | 96.8602 | 0.11 | 0.11 | 96.75 | 96.88 | 96.75 | 194 |
| 1738193400 | 96.75 | -0.07 | -0.07 | 96.822 | 96.822 | 96.69 | 570 |
| 1738107000 | 96.822 | 0.02 | 0.02 | 96.8012 | 96.822 | 96.72 | 420 |
| 1738020600 | 96.8012 | 0.44 | 0.46 | 96.36 | 96.8012 | 96.36 | 1005 |
| 1737761400 | 96.36 | 0.04 | 0.04 | 96.2101 | 96.44 | 96.2101 | 3094 |
| 1737675000 | 96.32 | 0 | 0.00 | 96.32 | 96.32 | 96.32 | 0 |
| 1737588600 | 96.32 | -0.17 | -0.17 | 96.4879 | 96.4879 | 96.32 | 225 |
| 1737502200 | 96.4879 | 0.19 | 0.20 | 96.3 | 96.4879 | 96.3 | 216 |
| 1737156600 | 96.3 | -0.04 | -0.04 | 96.375 | 96.39 | 96.29 | 2516 |
| 1737070200 | 96.34 | 0.22 | 0.23 | 96.1152 | 96.385 | 96.1152 | 1021 |
| 1736983800 | 96.1152 | 0.68 | 0.71 | 95.4329 | 96.1152 | 95.4329 | 207 |
| 1736897400 | 95.4329 | 0.04 | 0.04 | 95.44 | 95.44 | 95.43 | 143 |
| 1736811000 | 95.39 | -0.1 | -0.10 | 95.49 | 95.49 | 95.37 | 1925 |
| 1736551800 | 95.49 | -0.54 | -0.56 | 96.0298 | 96.0298 | 95.43 | 3058 |
| 1736379000 | 96.0298 | 0.14 | 0.15 | 95.89 | 96.0298 | 95.89 | 1824 |
| 1736292600 | 95.89 | -0.25 | -0.26 | 96.11 | 96.11 | 95.882 | 622 |
| 1736206200 | 96.14 | -0.05 | -0.05 | 96.13 | 96.16 | 96.08 | 1784 |
| 1735947000 | 96.19 | -0.06 | -0.06 | 96.375 | 96.39 | 96.19 | 3074 |
| 1735860600 | 96.25 | 0.05 | 0.05 | 96.2 | 96.45 | 96.2 | 4055 |
| 1735687800 | 96.2 | -0.43 | -0.44 | 96.3094 | 96.46 | 96.2 | 22239 |
| 1735601400 | 96.63 | 0.44 | 0.46 | 96.19 | 96.63 | 96.19 | 6312 |
| 1735342200 | 96.19 | -0.16 | -0.17 | 96.35 | 96.4102 | 96.19 | 8478 |
| 1735255800 | 96.35 | 0.05 | 0.05 | 96.3 | 96.36 | 96.08 | 22387 |
| 1735077840 | 96.3 | 0.06 | 0.06 | 96.24 | 96.3 | 96.1229 | 2898 |
| 1734996600 | 96.24 | -0.27 | -0.28 | 96.51 | 96.51 | 96.24 | 2485 |
| 1734737400 | 96.51 | 0.17 | 0.18 | 96.675 | 96.675 | 96.51 | 8200 |
| 1734651000 | 96.34 | -0.16 | -0.17 | 96.5 | 96.5 | 96.19 | 25805 |
| 1734564600 | 96.5 | -0.53 | -0.55 | 97.03 | 97.11 | 96.44 | 11356 |
| 1734478200 | 97.03 | -0.02 | -0.03 | 97.0546 | 97.09 | 97.03 | 1170 |
| 1734391800 | 97.0546 | 0.03 | 0.04 | 97.02 | 97.0546 | 97.02 | 1761 |
| 1734132600 | 97.02 | -0.28 | -0.29 | 97.23 | 97.23 | 97.01 | 1508 |
| 1734046200 | 97.2992 | -0.24 | -0.25 | 97.5391 | 97.5391 | 97.2992 | 1158 |
| 1733959800 | 97.5391 | -0.12 | -0.12 | 97.66 | 97.73 | 97.53 | 841 |
| 1733873400 | 97.66 | -0.17 | -0.17 | 97.83 | 97.83 | 97.62 | 8107 |
| 1733787000 | 97.83 | -0.19 | -0.19 | 98.02 | 98.02 | 97.83 | 704 |
| 1733527800 | 98.02 | 0.22 | 0.22 | 98.105 | 98.11 | 97.92 | 6550 |
| 1733441400 | 97.8 | -0.01 | -0.01 | 97.61 | 97.81 | 97.61 | 2572 |
| 1733355000 | 97.81 | 0.32 | 0.33 | 97.49 | 97.82 | 97.49 | 2572 |
| 1733268600 | 97.49 | -0.21 | -0.21 | 97.7 | 97.7 | 97.49 | 2370 |
| 1733182200 | 97.7 | -0.35 | -0.36 | 97.7578 | 97.7578 | 97.44 | 3079 |
| 1732917840 | 98.05 | 0.34 | 0.35 | 97.71 | 98.05 | 97.71 | 4552 |
| 1732750200 | 97.71 | 0.28 | 0.29 | 97.43 | 97.7994 | 97.43 | 879 |
| 1732663800 | 97.43 | -0.13 | -0.13 | 97.56 | 97.56 | 97.31 | 3409 |
| 1732577400 | 97.56 | 0.71 | 0.73 | 97.43 | 97.56 | 97.37 | 6529 |
| 1732318200 | 96.8502 | 0 | 0.00 | 96.935 | 96.935 | 96.8502 | 4196 |
| 1732231800 | 96.85 | -0.08 | -0.08 | 96.93 | 97.05 | 96.81 | 1736 |
| 1732145400 | 96.93 | -0.1 | -0.10 | 97.03 | 97.03 | 96.89 | 12476 |
| 1732059000 | 97.03 | 0.16 | 0.16 | 96.8724 | 97.05 | 96.8724 | 5986 |
| 1731972600 | 96.8724 | 0.11 | 0.12 | 96.74 | 96.8724 | 96.74 | 24 |
| 1731713400 | 96.76 | 0.14 | 0.15 | 96.53 | 96.84 | 96.42 | 1384 |
| 1731627000 | 96.6177 | -0.12 | -0.13 | 96.7394 | 96.7394 | 96.61 | 25251 |
| 1731540600 | 96.7394 | 0.09 | 0.09 | 96.6501 | 96.7394 | 96.6501 | 2169 |
| 1731454200 | 96.6501 | -0.34 | -0.35 | 96.99 | 96.99 | 96.6501 | 112 |
| 1731367800 | 96.99 | -0.26 | -0.27 | 96.975 | 97.02 | 96.975 | 6615 |
| 1731108600 | 97.25 | -0.03 | -0.03 | 97.31 | 97.44 | 97.1824 | 10390 |
| 1731022200 | 97.28 | 0.6 | 0.62 | 96.965 | 97.28 | 96.965 | 6303 |
| 1730935800 | 96.68 | -0.63 | -0.65 | 96.57 | 96.712 | 96.57 | 334 |
| 1730849400 | 97.31 | 0 | 0.00 | 97.31 | 97.35 | 96.98 | 19999 |
| 1730763000 | 97.31 | 0.35 | 0.36 | 96.96 | 97.32 | 96.96 | 9018 |
| 1730500200 | 96.96 | -0.53 | -0.54 | 97.45 | 97.46 | 96.95 | 5535 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
