Hot Features
프리미엄
JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
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 | 0 | 94.57 | 95.8819 | 93.08 | 114096 | 93.87924174 | SP |
| 4 | 1.16 | 1.24183706241 | 93.41 | 95.8819 | 90.1557 | 43155 | 93.56092769 | SP |
| 12 | -4.43 | -4.47474747475 | 99 | 103.3704 | 90.1557 | 39235 | 95.74337962 | SP |
| 26 | 0.54 | 0.574284802723 | 94.03 | 103.3704 | 90.1557 | 35977 | 97.17579148 | SP |
| 52 | 7.83 | 9.02697717316 | 86.74 | 103.3704 | 80.8 | 25998 | 93.81248408 | SP |
| 156 | -7.46 | -7.31157502695 | 102.03 | 110.84 | 72.24 | 47372 | 91.260686 | SP |
| 260 | 3.7622 | 4.1430361709 | 90.8078 | 111.765 | 51.55 | 69598 | 82.83725335 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 94.57 | -0.21 | -0.22 | 94.695 | 95.3891 | 94.41 | 54648 |
| 1738279800 | 94.775 | 1.3 | 1.39 | 94.21 | 95.3456 | 94.21 | 9995 |
| 1738193400 | 93.48 | -1.33 | -1.40 | 94.8 | 94.9799 | 93.08 | 413355 |
| 1738107000 | 94.81 | -1.07 | -1.12 | 95.68 | 95.68 | 94.58 | 74197 |
| 1738020600 | 95.8819 | 0.91 | 0.96 | 94.91 | 95.8819 | 94.91 | 8186 |
| 1737761400 | 94.97 | 1.15 | 1.23 | 94.57 | 95.5136 | 94.5175 | 64746 |
| 1737675000 | 93.8154 | 0 | 0.00 | 93.8154 | 93.8154 | 93.8154 | 0 |
| 1737588600 | 93.8154 | -1.7 | -1.78 | 95.2 | 95.2 | 93.8154 | 13652 |
| 1737502200 | 95.5164 | 1.88 | 2.00 | 94.19 | 95.5164 | 94.19 | 6678 |
| 1737156600 | 93.6402 | -0.07 | -0.08 | 94.02 | 94.21 | 93.6402 | 7631 |
| 1737070200 | 93.7134 | 1.51 | 1.64 | 92.22 | 93.7134 | 92.22 | 6215 |
| 1736983800 | 92.2 | 0.1 | 0.10 | 94.28 | 94.28 | 92.11 | 7630 |
| 1736897400 | 92.104 | 0.78 | 0.86 | 91.515 | 92.24 | 91.515 | 23112 |
| 1736811000 | 91.32 | 1.14 | 1.26 | 90.18 | 91.32 | 90.1557 | 8635 |
| 1736551800 | 90.18 | -2.06 | -2.24 | 91.22 | 91.2549 | 90.1701 | 14760 |
| 1736379000 | 92.2421 | 0.14 | 0.15 | 91.98 | 92.3192 | 91.545 | 57737 |
| 1736292600 | 92.1 | -0.55 | -0.59 | 92.88 | 93.35 | 92.1 | 4609 |
| 1736206200 | 92.65 | -1.48 | -1.57 | 94.36 | 94.36 | 92.5582 | 7161 |
| 1735947000 | 94.13 | 1.37 | 1.48 | 93.41 | 94.13 | 93.09 | 5332 |
| 1735860600 | 92.76 | -0.88 | -0.94 | 94.22 | 94.22 | 92.4857 | 70549 |
| 1735687800 | 93.64 | 0.78 | 0.84 | 93.42 | 93.8 | 93.095 | 384253 |
| 1735601400 | 92.86 | -0.45 | -0.48 | 93 | 93.06 | 92.0225 | 20093 |
| 1735342200 | 93.31 | -0.96 | -1.02 | 93.97 | 94.37 | 93.2673 | 15110 |
| 1735255800 | 94.27 | 0.29 | 0.31 | 93.59 | 94.3788 | 93.575 | 32690 |
| 1735077840 | 93.9816 | -0.21 | -0.22 | 93.265 | 93.9816 | 93.156 | 5648 |
| 1734996600 | 94.19 | 0.31 | 0.33 | 93.73 | 94.19 | 93.2217 | 27185 |
| 1734737400 | 93.88 | 1.62 | 1.76 | 92.39 | 94.869 | 92.39 | 6194 |
| 1734651000 | 92.26 | -1.42 | -1.52 | 94.18 | 94.78 | 92.26 | 32655 |
| 1734564600 | 93.68 | -3.92 | -4.02 | 97.76 | 97.82 | 93.61 | 9268 |
| 1734478200 | 97.6 | -0.22 | -0.22 | 97.64 | 98.24 | 97.52 | 11738 |
| 1734391800 | 97.82 | -0.37 | -0.38 | 98.2 | 98.84 | 97.82 | 10551 |
| 1734132600 | 98.19 | 0 | 0.00 | 98.35 | 98.3887 | 97.95 | 14064 |
| 1734046200 | 98.19 | -0.15 | -0.15 | 98.3 | 99.19 | 98.19 | 17045 |
| 1733959800 | 98.34 | -0.39 | -0.40 | 99.05 | 99.05 | 98.1237 | 5289 |
| 1733873400 | 98.73 | -1.1 | -1.10 | 99.79 | 99.79 | 98.73 | 13108 |
| 1733787000 | 99.8303 | 0.1 | 0.10 | 99.93 | 100.21 | 99.63 | 15090 |
| 1733527800 | 99.73 | 0.05 | 0.05 | 99.89 | 99.95 | 99.33 | 37446 |
| 1733441400 | 99.68 | -0.36 | -0.36 | 99.78 | 99.78 | 99.305 | 5278 |
| 1733355000 | 100.04 | -0.14 | -0.14 | 100 | 100.04 | 99.67 | 6969 |
| 1733268600 | 100.18 | -0.65 | -0.64 | 100.95 | 100.95 | 100.14 | 13570 |
| 1733182200 | 100.8258 | -1.36 | -1.33 | 102.29 | 102.29 | 100.51 | 7550 |
| 1732917840 | 102.19 | -0.67 | -0.65 | 103.15 | 103.15 | 102.1801 | 181852 |
| 1732750200 | 102.8603 | 0.69 | 0.67 | 102.63 | 103.3704 | 102.63 | 6071 |
| 1732663800 | 102.175 | 0.55 | 0.55 | 101.44 | 102.2324 | 101.33 | 5916 |
| 1732577400 | 101.62 | 1.19 | 1.18 | 100.84 | 101.79 | 100.84 | 4939 |
| 1732318200 | 100.43 | 0.54 | 0.54 | 100.05 | 100.5703 | 100.05 | 5634 |
| 1732231800 | 99.89 | 0.67 | 0.68 | 99.66 | 100.2367 | 99.235 | 7150 |
| 1732145400 | 99.22 | -0.34 | -0.34 | 99.43 | 99.43 | 98.68 | 13810 |
| 1732059000 | 99.5561 | 0.72 | 0.72 | 98.52 | 99.68 | 98.3689 | 9081 |
| 1731972600 | 98.84 | 0.52 | 0.53 | 98.12 | 98.888 | 97.77 | 4251 |
| 1731713400 | 98.32 | 0.21 | 0.21 | 97.99 | 98.47 | 97.625 | 7165 |
| 1731627000 | 98.11 | -1.03 | -1.04 | 99.44 | 99.44 | 98 | 281631 |
| 1731540600 | 99.14 | 0.56 | 0.56 | 98.92 | 99.94 | 98.92 | 14174 |
| 1731454200 | 98.5842 | -1.4 | -1.40 | 99.48 | 99.8 | 98.5842 | 64684 |
| 1731367800 | 99.98 | -0.3 | -0.30 | 100.31 | 100.95 | 99.89 | 12767 |
| 1731108600 | 100.28 | 1.48 | 1.50 | 99 | 100.36 | 99 | 4608 |
| 1731022200 | 98.8 | 0.98 | 1.00 | 98.13 | 98.99 | 97.72 | 26811 |
| 1730935800 | 97.82 | -1.42 | -1.43 | 100.33 | 100.33 | 96.7273 | 6620 |
| 1730849400 | 99.24 | 1.35 | 1.38 | 97.88 | 99.24 | 97.63 | 9529 |
| 1730763000 | 97.89 | 1.09 | 1.13 | 97.04 | 98.0246 | 97.04 | 6379 |
| 1730500200 | 96.8 | -1.12 | -1.14 | 98.48 | 98.48 | 96.79 | 6537 |
