Hot Features
프리미엄
Jpmorgan International Growth ETF (JIG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7709 | -2.64155727924 | 67.04 | 67.04 | 65.43 | 12628 | 66.65235469 | SP |
| 4 | 1.3191 | 2.06270523847 | 63.95 | 67.04 | 63.37 | 16848 | 65.03110931 | SP |
| 12 | -0.2209 | -0.3373034051 | 65.49 | 67.3475 | 61.05 | 15815 | 64.39892756 | SP |
| 26 | -1.0709 | -1.61425987338 | 66.34 | 69.61 | 61.05 | 11275 | 65.03970685 | SP |
| 52 | 3.5191 | 5.69894736842 | 61.75 | 69.61 | 58.99 | 9101 | 64.34110191 | SP |
| 156 | 5.1391 | 8.54664892732 | 60.13 | 69.61 | 45.06 | 9829 | 57.5970148 | SP |
| 260 | 14.0091 | 27.3294966836 | 51.26 | 83.235 | 45.06 | 9259 | 61.82564764 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 65.269099 | -0.76 | -1.14 | 65.84 | 65.84 | 65.269099 | 6187 |
| 1740180600 | 66.024699 | -0.62 | -0.92 | 66.73 | 66.73 | 65.92 | 8857 |
| 1740094200 | 66.64 | 0.25 | 0.38 | 66.54 | 66.6699 | 66.36 | 10854 |
| 1740007800 | 66.39 | -0.56 | -0.84 | 66.45 | 66.45 | 66.25 | 6204 |
| 1739921400 | 66.95 | 0.44 | 0.66 | 67.04 | 67.04 | 66.755399 | 24596 |
| 1739575800 | 66.5115 | 0.33 | 0.49 | 66.64 | 66.769999 | 66.4105 | 8363 |
| 1739489400 | 66.186499 | 0.64 | 0.97 | 65.67 | 66.186499 | 65.67 | 25356 |
| 1739403000 | 65.55 | 0.27 | 0.41 | 64.89 | 65.599999 | 64.89 | 4308 |
| 1739316600 | 65.281099 | 0.15 | 0.22 | 64.89 | 65.3446 | 64.89 | 13008 |
| 1739230200 | 65.1359 | 0.37 | 0.57 | 65.04 | 65.2 | 65.04 | 7499 |
| 1738971000 | 64.7679 | -0.56 | -0.85 | 65.44 | 65.44 | 64.76 | 10513 |
| 1738884600 | 65.3253 | 0.1 | 0.16 | 65.2 | 65.37 | 65.16 | 18098 |
| 1738798200 | 65.2234 | 0.49 | 0.76 | 64.93 | 65.26 | 64.86 | 14863 |
| 1738711800 | 64.73 | 0.86 | 1.35 | 64.43 | 64.76 | 64.375 | 11499 |
| 1738625400 | 63.8664 | -0.79 | -1.22 | 63.48 | 64.2401 | 63.37 | 8564 |
| 1738366200 | 64.6538 | -0.53 | -0.81 | 65.19 | 65.2 | 64.569999 | 14257 |
| 1738279800 | 65.1824 | 0.92 | 1.43 | 64.83 | 65.4495 | 64.83 | 6495 |
| 1738193400 | 64.2621 | 0.1 | 0.15 | 64.459999 | 64.459999 | 64.090999 | 4594 |
| 1738107000 | 64.162899 | 0.1 | 0.16 | 64.069999 | 64.162899 | 63.69 | 45908 |
| 1738020600 | 64.06 | -1.12 | -1.72 | 63.95 | 64.28 | 63.93 | 75989 |
| 1737761400 | 65.1808 | 0.6 | 0.92 | 65.18 | 65.41 | 65.16 | 14004 |
| 1737675000 | 64.584999 | 0 | 0.00 | 64.584999 | 64.584999 | 64.584999 | 0 |
| 1737588600 | 64.584999 | 0.29 | 0.46 | 64.65 | 64.775 | 64.569999 | 7546 |
| 1737502200 | 64.290899 | 1.12 | 1.78 | 63.8 | 64.290899 | 63.8 | 6445 |
| 1737156600 | 63.1669 | 0.34 | 0.54 | 63.21 | 63.36 | 63.12 | 7348 |
| 1737070200 | 62.8277 | 0.6 | 0.97 | 62.9 | 62.9926 | 62.7582 | 8933 |
| 1736983800 | 62.2245 | 0.59 | 0.96 | 62.19 | 62.349 | 62.04 | 9040 |
| 1736897400 | 61.63 | 0.21 | 0.34 | 61.82 | 61.82 | 61.42 | 8268 |
| 1736811000 | 61.4204 | -0.57 | -0.91 | 61.13 | 61.4204 | 61.05 | 26480 |
| 1736551800 | 61.9863 | -1.02 | -1.61 | 62.25 | 62.2501 | 61.86 | 26894 |
| 1736379000 | 63.002 | -0.18 | -0.28 | 62.82 | 63.0306 | 62.71 | 3640 |
| 1736292600 | 63.1811 | -0.13 | -0.20 | 63.86 | 63.86 | 63.15 | 31748 |
| 1736206200 | 63.308 | 0.52 | 0.83 | 63.38 | 63.72 | 63.308 | 11649 |
| 1735947000 | 62.7869 | 0.23 | 0.36 | 62.62 | 62.79 | 62.54 | 28743 |
| 1735860600 | 62.5598 | 0.11 | 0.18 | 62.71 | 62.95 | 62.38 | 30579 |
| 1735687800 | 62.4478 | -0.23 | -0.37 | 62.73 | 62.875 | 62.35 | 15006 |
| 1735601400 | 62.68 | -0.61 | -0.96 | 62.72 | 62.85 | 62.51 | 27659 |
| 1735342200 | 63.289 | -0.19 | -0.30 | 63.32 | 63.42 | 63.11 | 22430 |
| 1735255800 | 63.477 | 0.07 | 0.11 | 63.38 | 63.53 | 63.22 | 18201 |
| 1735077840 | 63.41 | -0.94 | -1.46 | 63.13 | 63.41 | 63.13 | 6715 |
| 1734996600 | 64.349999 | 0.45 | 0.71 | 63.99 | 64.349999 | 63.83 | 12660 |
| 1734737400 | 63.8978 | -0.19 | -0.30 | 63.4 | 64.31 | 63.4 | 5994 |
| 1734651000 | 64.0873 | -0.13 | -0.20 | 64.351699 | 64.351699 | 64.019999 | 10940 |
| 1734564600 | 64.213399 | -1.67 | -2.53 | 65.769999 | 65.959199 | 64.213399 | 8943 |
| 1734478200 | 65.879999 | -0.07 | -0.11 | 65.73 | 66.01 | 65.73 | 6193 |
| 1734391800 | 65.951899 | -0.07 | -0.11 | 65.94 | 66.2 | 65.94 | 13206 |
| 1734132600 | 66.0232 | 0.13 | 0.20 | 66.069999 | 66.069999 | 65.78 | 21807 |
| 1734046200 | 65.8916 | -0.46 | -0.70 | 66.25 | 66.4 | 65.89 | 10040 |
| 1733959800 | 66.3546 | 0.55 | 0.84 | 66.16 | 66.37 | 66.099999 | 11099 |
| 1733873400 | 65.8013 | -0.81 | -1.22 | 66.03 | 66.1089 | 65.8013 | 6595 |
| 1733787000 | 66.615799 | -0.11 | -0.16 | 67.16 | 67.3475 | 66.615799 | 25986 |
| 1733527800 | 66.725399 | -0.01 | -0.01 | 66.89 | 66.89 | 66.569999 | 4224 |
| 1733441400 | 66.7321 | 0.13 | 0.20 | 66.69 | 66.8687 | 66.69 | 2507 |
| 1733355000 | 66.6012 | 0.38 | 0.58 | 66.489999 | 66.73 | 66.415 | 4671 |
| 1733268600 | 66.218599 | 0.36 | 0.55 | 66.14 | 66.4 | 66.021102 | 5823 |
| 1733182200 | 65.8582 | 0.65 | 1.00 | 65.489999 | 65.95 | 65.42 | 61835 |
| 1732917840 | 65.2088 | 0.69 | 1.07 | 64.61 | 65.2088 | 64.61 | 1066 |
| 1732750200 | 64.521 | 0.19 | 0.30 | 64.569999 | 64.62 | 64.36 | 10513 |
| 1732663800 | 64.3276 | -0.36 | -0.55 | 64.48 | 64.519999 | 64.1661 | 21939 |
| 1732577400 | 64.6827 | 0.32 | 0.50 | 64.73 | 64.79 | 64.504999 | 3528 |
