Hot Features
프리미엄
Janus Henderson Mortgagebacked Securities ETF (JMBS)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 1.41636690647 | 44.48 | 45.11 | 44.36 | 495003 | 44.59687163 | SP |
| 4 | 0.67 | 1.50765076508 | 44.44 | 45.11 | 43.93 | 607131 | 44.45523753 | SP |
| 12 | -0.11 | -0.243255196816 | 45.22 | 45.39 | 43.451806 | 640280 | 44.38820782 | SP |
| 26 | -1.46 | -3.13506549281 | 46.57 | 47.06 | 43.451806 | 529556 | 45.00022578 | SP |
| 52 | 0.32 | 0.714445188658 | 44.79 | 47.06 | 43.4 | 458649 | 44.89785652 | SP |
| 156 | -5.99 | -11.7221135029 | 51.1 | 51.6581 | 41.58 | 362322 | 45.1248867 | SP |
| 260 | -7.53 | -14.3047112462 | 52.64 | 54.07 | 41.58 | 248935 | 46.18814811 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526200 | 45.11 | 0.27 | 0.60 | 45.07 | 45.145 | 45.035 | 541177 |
| 1740439800 | 44.84 | 0.07 | 0.16 | 44.76 | 44.87 | 44.73 | 504145 |
| 1740180600 | 44.77 | 0.21 | 0.47 | 44.63 | 44.8152 | 44.6 | 427806 |
| 1740094200 | 44.56 | 0.11 | 0.25 | 44.53 | 44.58 | 44.5 | 461392 |
| 1740007800 | 44.45 | 0.05 | 0.11 | 44.36 | 44.46 | 44.36 | 666502 |
| 1739921400 | 44.4 | -0.16 | -0.36 | 44.48 | 44.48 | 44.39 | 415168 |
| 1739575800 | 44.56 | 0.22 | 0.50 | 44.57 | 44.635 | 44.53 | 525217 |
| 1739489400 | 44.34 | 0.26 | 0.59 | 44.29 | 44.38 | 44.21 | 605037 |
| 1739403000 | 44.08 | -0.27 | -0.61 | 44 | 44.09 | 43.93 | 480641 |
| 1739316600 | 44.35 | -0.09 | -0.20 | 44.32 | 44.3699 | 44.274 | 364445 |
| 1739230200 | 44.44 | 0.02 | 0.05 | 44.47 | 44.515 | 44.405 | 296434 |
| 1738971000 | 44.42 | -0.14 | -0.31 | 44.46 | 44.46 | 44.3485 | 422739 |
| 1738884600 | 44.56 | -0.05 | -0.11 | 44.53 | 44.58 | 44.4701 | 368426 |
| 1738798200 | 44.61 | 0.25 | 0.56 | 44.5 | 44.6393 | 44.485 | 601536 |
| 1738711800 | 44.36 | 0.12 | 0.26 | 44.22 | 44.39 | 44.2 | 875638 |
| 1738625400 | 44.245 | -0.24 | -0.53 | 44.3 | 44.4 | 44.19 | 1488521 |
| 1738366200 | 44.48 | -0.06 | -0.13 | 44.54 | 44.58 | 44.385 | 620203 |
| 1738279800 | 44.54 | 0.04 | 0.09 | 44.6 | 44.62 | 44.5 | 626360 |
| 1738193400 | 44.5 | -0.02 | -0.04 | 44.6 | 44.6 | 44.3699 | 857476 |
| 1738107000 | 44.52 | 0.08 | 0.18 | 44.44 | 44.52 | 44.3701 | 927800 |
| 1738020600 | 44.44 | 0.22 | 0.50 | 44.42 | 44.48 | 44.29 | 1226249 |
| 1737761400 | 44.22 | -0.01 | -0.02 | 44.08 | 44.2299 | 44.055 | 389383 |
| 1737675000 | 44.23 | 0 | 0.00 | 44.23 | 44.23 | 44.23 | 0 |
| 1737588600 | 44.23 | -0.13 | -0.29 | 44.29 | 44.296433 | 44.1701 | 424549 |
| 1737502200 | 44.36 | 0.14 | 0.32 | 44.3 | 44.36 | 44.23 | 758647 |
| 1737156600 | 44.22 | 0.13 | 0.29 | 44.22 | 44.2289 | 44.1201 | 491761 |
| 1737070200 | 44.09 | 0.07 | 0.16 | 44.05 | 44.24 | 43.99 | 945622 |
| 1736983800 | 44.02 | 0.43 | 0.99 | 44.09 | 44.09 | 43.9 | 533300 |
| 1736897400 | 43.59 | 0.06 | 0.14 | 43.59 | 43.59 | 43.4701 | 1651702 |
| 1736811000 | 43.53 | -0.13 | -0.30 | 43.66 | 43.66 | 43.451806 | 616220 |
| 1736551800 | 43.66 | -0.34 | -0.77 | 43.72 | 43.7982 | 43.605 | 1237627 |
| 1736379000 | 44 | 0.02 | 0.05 | 43.9 | 44.02 | 43.87 | 288475 |
| 1736292600 | 43.98 | -0.13 | -0.29 | 44.07 | 44.08 | 43.87 | 448720 |
| 1736206200 | 44.11 | -0.05 | -0.11 | 44.16 | 44.16 | 44.03 | 529007 |
| 1735947000 | 44.16 | -0.08 | -0.18 | 44.25 | 44.28 | 44.15 | 298644 |
| 1735860600 | 44.24 | 0.06 | 0.14 | 44.3 | 44.36 | 44.1115 | 343181 |
| 1735687800 | 44.18 | -0.07 | -0.16 | 44.32 | 44.34 | 44.13 | 502625 |
| 1735601400 | 44.25 | 0.16 | 0.36 | 44.25 | 44.3193 | 44.225 | 704723 |
| 1735342200 | 44.09 | -0.05 | -0.11 | 44.11 | 44.2 | 44.07 | 529056 |
| 1735255800 | 44.14 | 0.04 | 0.09 | 43.95 | 44.17 | 43.91 | 936603 |
| 1735077840 | 44.1 | 0.07 | 0.16 | 43.97 | 44.1 | 43.955 | 328344 |
| 1734996600 | 44.03 | -0.4 | -0.90 | 44.17 | 44.1999 | 44.01 | 651412 |
| 1734737400 | 44.43 | 0.25 | 0.57 | 44.54 | 44.585 | 44.3801 | 527169 |
| 1734651000 | 44.18 | -0.18 | -0.41 | 44.22 | 44.24 | 44.11 | 609906 |
| 1734564600 | 44.36 | -0.44 | -0.98 | 44.8 | 44.845 | 44.28 | 1498745 |
| 1734478200 | 44.8 | -0.02 | -0.04 | 44.8 | 44.84 | 44.7448 | 483504 |
| 1734391800 | 44.82 | 0.07 | 0.16 | 44.82 | 44.86 | 44.7317 | 511321 |
| 1734132600 | 44.75 | -0.22 | -0.49 | 44.92 | 44.92 | 44.7 | 632638 |
| 1734046200 | 44.97 | -0.13 | -0.29 | 45.02 | 45.1 | 44.9356 | 724151 |
| 1733959800 | 45.1 | -0.1 | -0.22 | 45.32 | 45.33 | 45.08 | 577164 |
| 1733873400 | 45.2 | -0.06 | -0.13 | 45.13 | 45.245 | 45.11 | 337579 |
| 1733787000 | 45.26 | -0.08 | -0.18 | 45.33 | 45.365 | 45.2252 | 304147 |
| 1733527800 | 45.34 | 0.13 | 0.29 | 45.37 | 45.39 | 45.2703 | 334282 |
| 1733441400 | 45.21 | 0.11 | 0.24 | 45.08 | 45.2289 | 45.0782 | 337244 |
| 1733355000 | 45.1 | 0.01 | 0.02 | 44.96 | 45.13 | 44.87 | 801848 |
| 1733268600 | 45.09 | 0.03 | 0.07 | 45.22 | 45.2202 | 45.0401 | 1524086 |
| 1733182200 | 45.06 | -0.38 | -0.84 | 44.88 | 45.1 | 44.88 | 1880331 |
| 1732917840 | 45.44 | 0.21 | 0.48 | 45.36 | 45.44 | 45.2996 | 175851 |
| 1732750200 | 45.225 | 0.11 | 0.23 | 45.17 | 45.275 | 45.1304 | 356911 |
| 1732663800 | 45.12 | -0.12 | -0.27 | 45.14 | 45.14 | 45.01 | 276813 |
