Jpmorgan Equity Premium Income ETF【JEPI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Jpmorgan Equity Premium Income ETF (JEPI)
Jpmorgan Equity Premium Income ETF (JEPI) 과거

Jpmorgan Equity Premium Income ETF (JEPI)

58.97

-0.16

(-0.27%)

마감 01 2월 6:00AM

59.0314

0.0614

(0.10%)

시간외 거래: 9:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0786	-0.132972424294	59.11	59.35	58.22	3986927	59.09388006	SP
4	1.2714	2.20117728532	57.76	59.35	56.705	4043466	58.3124672	SP
12	-0.7286	-1.21921017403	59.76	60.88	56.705	3572920	58.92489316	SP
26	1.5814	2.75265448216	57.45	60.88	54.77	3223192	58.58313006	SP
52	2.7014	4.79566838274	56.33	60.88	54.77	3180501	57.63417859	SP
156	-1.2686	-2.10381426202	60.3	62.6	49.92	3438626	55.90106168	SP
260	8.9014	17.7566327548	50.13	63.6741	49.5	2365609	56.24821454	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	58.97	-0.16	-0.27	59.23	59.29	58.92	3711629
1738279800	59.13	0.19	0.32	59.01	59.19	58.87	3334189
1738193400	58.94	-0.04	-0.07	59.01	59.09	58.84	3951889
1738107000	58.98	-0.31	-0.52	59.35	59.35	58.96	4364905
1738020600	59.29	0.19	0.32	58.7	59.3	58.22	4916139
1737761400	59.1	0.23	0.39	59.11	59.1459	58.97	3367515
1737675000	58.87	0	0.00	58.87	58.87	58.87	0
1737588600	58.87	-0.08	-0.14	59.09	59.1894	58.83	5016835
1737502200	58.95	0.45	0.77	58.69	58.96	58.69	4162774
1737156600	58.5	0.25	0.43	58.57	58.6399	58.4607	3826197
1737070200	58.25	0.25	0.43	58.07	58.37	57.92	4376936
1736983800	58	0.5	0.87	58.13	58.17	57.8	4143904
1736897400	57.5	0.23	0.40	57.43	57.55	57.11	3402274
1736811000	57.27	0.21	0.37	56.76	57.275	56.705	3226224
1736551800	57.06	-0.83	-1.43	57.625	57.66	56.99	5903213
1736379000	57.89	0.23	0.40	57.67	57.9	57.46	3222697
1736292600	57.66	-0.25	-0.43	58.01	58.09	57.4901	3786000
1736206200	57.91	-0.07	-0.12	58.11	58.3	57.8	3603952
1735947000	57.98	0.49	0.85	57.76	58.07	57.565	4133276
1735860600	57.49	-0.04	-0.07	57.85	57.9999	57.185	4511135
1735687800	57.53	-0.43	-0.74	57.71	57.78	57.35	4011330
1735601400	57.96	-0.5	-0.86	58.05	58.1599	57.6131	3844089
1735342200	58.46	-0.4	-0.68	58.66	58.74	58.1601	3643673
1735255800	58.86	0.04	0.07	58.7	58.9	58.59	2164492
1735077840	58.82	0.43	0.74	58.46	58.85	58.33	2024092
1734996600	58.39	0.19	0.33	58.12	58.43	57.82	3466463
1734737400	58.2	0.56	0.97	57.49	58.48	57.38	4075773
1734651000	57.64	-0.12	-0.21	58.07	58.1901	57.6	5565651
1734564600	57.76	-1.35	-2.28	59.1	59.19	57.71	5545831
1734478200	59.11	-0.12	-0.20	59.2	59.25	59	3425948
1734391800	59.23	-0.2	-0.34	59.51	59.58	59.23	3717109
1734132600	59.43	-0.08	-0.13	59.53	59.57	59.4	2838170
1734046200	59.51	-0.11	-0.18	59.62	59.685	59.49	2854232
1733959800	59.62	-0.02	-0.03	59.72	59.8597	59.61	3072243
1733873400	59.64	-0.03	-0.05	59.73	59.7579	59.4221	3429521
1733787000	59.67	-0.24	-0.40	60.03	60.03	59.64	2983478
1733527800	59.91	-0.08	-0.13	60.05	60.12	59.88	3079518
1733441400	59.99	-0.18	-0.30	60.17	60.17	59.9602	3544597
1733355000	60.17	0.08	0.13	60.24	60.24	60.0601	3356869
1733268600	60.09	-0.21	-0.35	60.34	60.34	60.06	3199826
1733182200	60.3	-0.53	-0.87	60.53	60.53	60.135	3183984
1732917840	60.83	0.14	0.23	60.75	60.88	60.7	1644970
1732750200	60.69	0.01	0.02	60.76	60.825	60.66	3213976
1732663800	60.68	0.18	0.30	60.67	60.68	60.42	2685456
1732577400	60.5	0.34	0.57	60.4	60.55	60.3421	3234714
1732318200	60.16	0.25	0.42	60	60.1955	60	2746283
1732231800	59.91	0.43	0.72	59.73	59.9603	59.4201	3294252
1732145400	59.48	0.07	0.12	59.44	59.525	59.09	3300641
1732059000	59.41	-0.02	-0.03	59.19	59.465	58.99	3726846
1731972600	59.43	0.16	0.27	59.31	59.55	59.1903	3495631
1731713400	59.27	-0.51	-0.85	59.67	59.67	59.16	4652585
1731627000	59.78	-0.24	-0.40	60.06	60.06	59.735	3364580
1731540600	60.02	0.05	0.08	60.06	60.105	59.94	2664437
1731454200	59.97	-0.11	-0.18	60.1	60.16	59.935	2930045
1731367800	60.08	0.05	0.08	60.03	60.2	60.015	2739643
1731108600	60.03	0.36	0.60	59.76	60.1	59.76	2966657
1731022200	59.67	0.08	0.13	59.7	59.7499	59.6	4727110
1730935800	59.59	0.71	1.21	59.75	59.7705	59.313112	4938483
1730849400	58.88	0.45	0.77	58.51	58.9	58.3398	2940227
1730763000	58.43	-0.04	-0.07	58.48	58.61	58.25	3133836
1730500200	58.47	-0.22	-0.37	58.56	58.8	58.445	3230394

Jpmorgan Equity Premium ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관