JPMorgan BetaBuilders International Equity【BBIN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
JPMorgan BetaBuilders International Equity (BBIN)
JPMorgan BetaBuilders International Equity (BBIN) 과거

JPMorgan BetaBuilders International Equity (BBIN)

61.82

-0.41

( -0.66% )

업데이트: 23:45:28

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1	0.162022034997	61.72	63.73	61.26	163762	62.65817884	SP
4	1.44	2.38489566081	60.38	63.73	60.24	269871	61.62977425	SP
12	2.82	4.77966101695	59	63.73	55.94	269526	59.6904935	SP
26	1.17	1.92910140148	60.65	63.85	55.94	296621	60.56933084	SP
52	2.14	3.58579088472	59.68	63.85	55.92	231856	60.37290888	SP
156	8.73	16.4437747222	53.09	63.85	41.39	187445	55.8744219	SP
260	18.83	43.8008839265	42.99	63.85	34.369	188622	54.39857964	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741645800	62.23	-1.36	-2.13	62.62	62.85	61.78	147710
1741390200	63.585	0.69	1.09	63.11	63.73	63.03	47182
1741303800	62.9	-0.7	-1.10	63.12	63.68	62.84	333895
1741217400	63.6	1.49	2.40	62.99	63.72	62.99	67718
1741131000	62.11	-0.08	-0.13	61.72	62.75	61.26	224434
1741044600	62.19	0.64	1.04	62.66	62.86	61.91	186335
1740785400	61.55	0.2	0.33	61.28	61.57	60.97	1656362
1740699000	61.35	-0.75	-1.21	61.98	61.98	61.31	140274
1740612600	62.1	0.05	0.08	62.22	62.56	61.9101	82497
1740526200	62.05	0.55	0.89	62.24	62.24	61.7628	180152
1740439800	61.5	-0.07	-0.11	61.73	61.8	61.35	103977
1740180600	61.57	-0.26	-0.42	61.92	61.92	61.3592	155755
1740094200	61.83	0.3	0.49	61.74	61.88	61.5342	93180
1740007800	61.53	-0.58	-0.93	61.46	61.615	61.3101	101234
1739921400	62.11	0.45	0.73	62.09	62.24	62	165819
1739575800	61.66	-0.06	-0.10	61.92	61.9891	61.66	37593
1739489400	61.72	0.82	1.35	61.11	61.76	61.11	133445
1739403000	60.9	0.23	0.38	60.26	61	60.24	1099208
1739316600	60.67	0.22	0.36	60.38	60.8099	60.34	172915
1739230200	60.45	0.35	0.58	60.27	60.46	60.251	153688
1738971000	60.1	-0.53	-0.87	60.62	60.71	59.97	521054
1738884600	60.63	0.25	0.41	60.45	60.69	60.45	246664
1738798200	60.38	0.61	1.02	60.04	60.4	59.99	224107
1738711800	59.77	0.75	1.27	59.41	59.905	59.38	119160
1738625400	59.02	-0.78	-1.30	58.7	59.67	58.655	89452
1738366200	59.8	-0.46	-0.76	60.25	60.5196	59.73	1784428
1738279800	60.26	0.63	1.06	60.13	60.5625	60.13	58964
1738193400	59.625	-0.11	-0.18	59.66	59.81	59.47	210564
1738107000	59.73	-0.01	-0.02	59.76	59.76	59.3546	117434
1738020600	59.74	0.08	0.13	59.4	59.7899	59.4	654453
1737761400	59.66	0.69	1.17	59.62	59.94	59.62	129253
1737675000	58.97	0	0.00	58.97	58.97	58.97	0
1737588600	58.97	-0.12	-0.20	59.19	59.19	58.92	148795
1737502200	59.09	1.17	2.02	58.78	59.12	58.63	411875
1737156600	57.92	0.29	0.50	57.89	58.2099	57.86	50754
1737070200	57.63	0.29	0.51	57.5	57.8976	57.405	70829
1736983800	57.34	0.64	1.13	57.43	57.523	57.13	68126
1736897400	56.7	0.26	0.46	56.56	56.7661	56.3601	101359
1736811000	56.44	-0.12	-0.21	55.94	56.5	55.94	146120
1736551800	56.56	-0.91	-1.58	57.08	57.08	56.5301	104518
1736379000	57.47	-0.12	-0.21	57.3	57.5735	57.14	73945
1736292600	57.59	-0.08	-0.14	58.09	58.11	57.59	63837
1736206200	57.67	0.58	1.02	57.57	58.0865	57.57	122232
1735947000	57.09	0.25	0.44	57	57.19	56.877	45448
1735860600	56.84	-0.26	-0.46	57.11	57.2255	56.6901	67589
1735687800	57.1	0.03	0.05	57.33	57.3735	56.9226	681336
1735601400	57.07	-0.47	-0.82	57.13	57.3	56.88	154649
1735342200	57.54	0.01	0.02	57.49	57.6	57.27	262480
1735255800	57.53	0.14	0.24	57.41	57.74	57.39	2026968
1735077840	57.39	-0.32	-0.55	57.15	57.39	57.0636	77924
1734996600	57.705	0.05	0.10	57.39	57.8	57.22	175110
1734737400	57.65	0.13	0.23	56.79	57.75	56.79	66567
1734651000	57.52	-0.11	-0.19	57.88	57.88	57.4032	95833
1734564600	57.63	-1.3	-2.21	59.03	59.0953	57.52	58668
1734478200	58.93	-0.26	-0.44	59	59.248	58.93	56847
1734391800	59.19	-0.15	-0.25	59.07	59.36	59.0479	144142
1734132600	59.34	-0.11	-0.19	59.53	59.54	59.18	108671
1734046200	59.45	-0.52	-0.87	59.68	59.829	59.45	61082
1733959800	59.97	0.31	0.52	60.09	60.09	59.8316	681176

JPMorgan BetaBuilders In...

Austar Lifesciences (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관