Hot Features
프리미엄
Janus Henderson B BBB CLO ETF (JBBB)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.431388660641 | 48.68 | 48.905 | 48.29 | 947262 | 48.69583137 | SP |
| 4 | -1.04 | -2.10058574025 | 49.51 | 49.51 | 48.29 | 942866 | 49.09376666 | SP |
| 12 | -0.96 | -1.94214040057 | 49.43 | 49.71 | 48.29 | 828978 | 49.25035556 | SP |
| 26 | -0.26 | -0.533552226554 | 48.73 | 49.71 | 48.29 | 572796 | 49.21252111 | SP |
| 52 | 0.1 | 0.206739714699 | 48.37 | 49.71 | 48.27 | 431922 | 49.09740111 | SP |
| 156 | -0.41 | -0.838788870704 | 48.88 | 50.19 | 43.33 | 163647 | 48.87491234 | SP |
| 260 | -1.62 | -3.23417847874 | 50.09 | 50.45 | 43.33 | 156373 | 48.88443308 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 48.43 | -0.23 | -0.47 | 48.42 | 48.53 | 48.39 | 1266852 |
| 1741645800 | 48.66 | -0.22 | -0.45 | 48.83 | 48.8301 | 48.63 | 659204 |
| 1741390200 | 48.88 | 0.15 | 0.31 | 48.71 | 48.9 | 48.69 | 1158006 |
| 1741303800 | 48.73 | -0.14 | -0.29 | 48.87 | 48.905 | 48.67 | 1004633 |
| 1741217400 | 48.87 | 0.04 | 0.08 | 48.68 | 48.88 | 48.67 | 647613 |
| 1741131000 | 48.83 | -0.28 | -0.57 | 49.06 | 49.08 | 48.7 | 1772392 |
| 1741044600 | 49.11 | -0.25 | -0.51 | 49.08 | 49.16 | 49.05 | 1550179 |
| 1740785400 | 49.36 | 0.13 | 0.26 | 49.25 | 49.36 | 49.23 | 1785819 |
| 1740699000 | 49.23 | -0.08 | -0.16 | 49.31 | 49.31 | 49.22 | 988843 |
| 1740612600 | 49.31 | 0 | 0.00 | 49.32 | 49.3684 | 49.3 | 330002 |
| 1740526200 | 49.31 | -0.01 | -0.02 | 49.32 | 49.33 | 49.29 | 597004 |
| 1740439800 | 49.32 | 0.07 | 0.14 | 49.25 | 49.325 | 49.25 | 553008 |
| 1740180600 | 49.25 | 0.01 | 0.02 | 49.27 | 49.27 | 49.17 | 842856 |
| 1740094200 | 49.24 | -0.04 | -0.08 | 49.25 | 49.28 | 49.22 | 564543 |
| 1740007800 | 49.28 | -0.06 | -0.12 | 49.31 | 49.33 | 49.23 | 798882 |
| 1739921400 | 49.34 | -0.06 | -0.12 | 49.36 | 49.37 | 49.302 | 980542 |
| 1739575800 | 49.4 | -0.01 | -0.02 | 49.41 | 49.43 | 49.38 | 891060 |
| 1739489400 | 49.41 | -0.06 | -0.12 | 49.48 | 49.5 | 49.35 | 982923 |
| 1739403000 | 49.47 | -0.05 | -0.10 | 49.51 | 49.51 | 49.45 | 540085 |
| 1739316600 | 49.52 | 0.03 | 0.06 | 49.5 | 49.58 | 49.5 | 777638 |
| 1739230200 | 49.49 | 0.04 | 0.08 | 49.48 | 49.5 | 49.47 | 592209 |
| 1738971000 | 49.45 | 0.01 | 0.02 | 49.5 | 49.52 | 49.42 | 1308315 |
| 1738884600 | 49.44 | -0.01 | -0.02 | 49.46 | 49.49 | 49.44 | 566076 |
| 1738798200 | 49.45 | -0.01 | -0.02 | 49.48 | 49.49 | 49.44 | 1538327 |
| 1738711800 | 49.46 | 0.11 | 0.22 | 49.36 | 49.47 | 49.35 | 1485120 |
| 1738625400 | 49.35 | -0.27 | -0.54 | 49.3 | 49.38 | 49.29 | 1053131 |
| 1738366200 | 49.62 | -0.04 | -0.08 | 49.69 | 49.71 | 49.59 | 722405 |
| 1738279800 | 49.66 | 0.05 | 0.11 | 49.62 | 49.7 | 49.62 | 926638 |
| 1738193400 | 49.605 | 0.09 | 0.19 | 49.54 | 49.61 | 49.51 | 562453 |
| 1738107000 | 49.51 | 0.01 | 0.02 | 49.5 | 49.5382 | 49.488 | 1108923 |
| 1738020600 | 49.5 | 0.2 | 0.41 | 49.29 | 49.51 | 49.29 | 1062616 |
| 1737761400 | 49.3 | 0.01 | 0.02 | 49.34 | 49.34 | 49.29 | 667599 |
| 1737675000 | 49.29 | 0 | 0.00 | 49.29 | 49.29 | 49.29 | 0 |
| 1737588600 | 49.29 | 0.02 | 0.04 | 49.33 | 49.33 | 49.26 | 513169 |
| 1737502200 | 49.27 | 0.04 | 0.08 | 49.27 | 49.28 | 49.26 | 666028 |
| 1737156600 | 49.23 | 0.02 | 0.05 | 49.28 | 49.28 | 49.2 | 638968 |
| 1737070200 | 49.205 | -0.03 | -0.05 | 49.24 | 49.25 | 49.2 | 489303 |
| 1736983800 | 49.23 | 0 | 0.00 | 49.26 | 49.26 | 49.21 | 980906 |
| 1736897400 | 49.23 | 0.01 | 0.03 | 49.23 | 49.24 | 49.21 | 1170264 |
| 1736811000 | 49.215 | 0.05 | 0.10 | 49.21 | 49.22 | 49.1625 | 497788 |
| 1736551800 | 49.165 | -0.04 | -0.07 | 49.23 | 49.2499 | 49.16 | 857008 |
| 1736379000 | 49.2 | -0.2 | -0.40 | 49.3 | 49.3 | 49.19 | 601596 |
| 1736292600 | 49.4 | 0.03 | 0.06 | 49.36 | 49.44 | 49.36 | 810692 |
| 1736206200 | 49.37 | 0.05 | 0.10 | 49.41 | 49.415 | 49.36 | 884009 |
| 1735947000 | 49.32 | -0.01 | -0.02 | 49.39 | 49.39 | 49.3029 | 465737 |
| 1735860600 | 49.33 | 0.17 | 0.35 | 49.25 | 49.34 | 49.25 | 776029 |
| 1735687800 | 49.16 | 0 | 0.00 | 49.19 | 49.22 | 49.16 | 442979 |
| 1735601400 | 49.16 | -0.03 | -0.06 | 49.19 | 49.19 | 49.15 | 1105494 |
| 1735342200 | 49.19 | 0.04 | 0.08 | 49.18 | 49.21 | 49.15 | 424254 |
| 1735255800 | 49.15 | 0.02 | 0.04 | 49.095 | 49.1699 | 49 | 502843 |
| 1735077840 | 49.13 | 0 | 0.00 | 49.06 | 49.13 | 49.0491 | 268161 |
| 1734996600 | 49.13 | -0.22 | -0.45 | 49 | 49.17 | 49 | 518347 |
| 1734737400 | 49.35 | 0.07 | 0.14 | 49.31 | 49.3799 | 49.29 | 376266 |
| 1734651000 | 49.28 | -0.01 | -0.02 | 49.4 | 49.41 | 49.24 | 1140238 |
| 1734564600 | 49.29 | -0.03 | -0.06 | 49.43 | 49.43 | 49.29 | 348826 |
| 1734478200 | 49.32 | -0.03 | -0.06 | 49.39 | 49.41 | 49.29 | 486161 |
| 1734391800 | 49.35 | 0.09 | 0.18 | 49.33 | 49.35 | 49.272 | 555366 |
| 1734132600 | 49.26 | -0.03 | -0.06 | 49.28 | 49.2999 | 49.25 | 366811 |
| 1734046200 | 49.29 | 0.11 | 0.22 | 49.29 | 49.29 | 49.2501 | 302393 |
