Hot Features
프리미엄
Jpmorgan US Momentum Factor ETF (JMOM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.96 | -3.2115353105 | 61.03 | 61.3922 | 58.31 | 65580 | 60.14048936 | SP |
| 4 | -1.63 | -2.68533772652 | 60.7 | 62.1987 | 58.31 | 70950 | 61.05668832 | SP |
| 12 | 1.84 | 3.21509697711 | 57.23 | 62.1987 | 56.4485 | 57502 | 59.71115496 | SP |
| 26 | 5.04 | 9.32815102721 | 54.03 | 62.1987 | 49.631 | 58702 | 56.58617572 | SP |
| 52 | 13.56 | 29.7956493078 | 45.51 | 62.1987 | 44.6726 | 82006 | 52.65811122 | SP |
| 156 | 13.17 | 28.6928104575 | 45.9 | 62.1987 | 34.37 | 47373 | 47.36141963 | SP |
| 260 | 28.55 | 93.5452162516 | 30.52 | 62.1987 | 21.07 | 37493 | 45.00106479 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 59.07 | 0.74 | 1.27 | 58.05 | 59.5065 | 58.05 | 83369 |
| 1734651000 | 58.33 | -0.24 | -0.41 | 59 | 59 | 58.31 | 41696 |
| 1734564600 | 58.57 | -2.03 | -3.35 | 60.62 | 60.66 | 58.56 | 63505 |
| 1734478200 | 60.6 | -0.62 | -1.01 | 60.92 | 60.92 | 60.4201 | 64125 |
| 1734391800 | 61.22 | 0.35 | 0.57 | 61.01 | 61.3922 | 61.01 | 85933 |
| 1734132600 | 60.87 | 0.15 | 0.25 | 61.03 | 61.18 | 60.7 | 72641 |
| 1734046200 | 60.72 | -0.36 | -0.59 | 61.01 | 61.0273 | 60.72 | 61928 |
| 1733959800 | 61.08 | 0.65 | 1.08 | 60.81 | 61.13 | 60.81 | 33088 |
| 1733873400 | 60.43 | -0.51 | -0.84 | 60.91 | 60.915 | 60.37 | 40861 |
| 1733787000 | 60.94 | -1.05 | -1.69 | 61.96 | 61.96 | 60.94 | 48751 |
| 1733527800 | 61.99 | 0.21 | 0.34 | 61.99 | 62.08 | 61.88 | 70010 |
| 1733441400 | 61.78 | -0.39 | -0.63 | 62.17 | 62.17 | 61.775 | 48720 |
| 1733355000 | 62.17 | 0.66 | 1.07 | 61.97 | 62.1987 | 61.9184 | 67006 |
| 1733268600 | 61.51 | 0.1 | 0.16 | 61.41 | 61.58 | 61.34 | 82654 |
| 1733182200 | 61.41 | 0 | 0.00 | 61.43 | 61.51 | 61.2846 | 109196 |
| 1732917840 | 61.41 | 0.34 | 0.56 | 61.27 | 61.54 | 61.27 | 18286 |
| 1732750200 | 61.07 | -0.4 | -0.65 | 61.42 | 61.425 | 60.8734 | 135958 |
| 1732663800 | 61.47 | 0.3 | 0.49 | 61.23 | 61.4896 | 61.19 | 215865 |
| 1732577400 | 61.17 | 0.2 | 0.33 | 61.43 | 61.4951 | 60.9996 | 53458 |
| 1732318200 | 60.97 | 0.38 | 0.63 | 60.7 | 61.0129 | 60.7 | 34360 |
| 1732231800 | 60.59 | 0.7 | 1.17 | 60.31 | 60.75 | 60.015 | 194470 |
| 1732145400 | 59.89 | 0.15 | 0.24 | 59.9 | 59.945 | 59.4 | 26419 |
| 1732059000 | 59.745 | 0.32 | 0.55 | 59 | 59.78 | 58.99 | 55484 |
| 1731972600 | 59.42 | 0.35 | 0.59 | 59.18 | 59.5363 | 58.99 | 47642 |
| 1731713400 | 59.07 | -0.76 | -1.27 | 59.52 | 59.52 | 58.898 | 56518 |
| 1731627000 | 59.83 | -0.61 | -1.01 | 60.51 | 60.5183 | 59.8006 | 38689 |
| 1731540600 | 60.44 | -0.21 | -0.35 | 60.82 | 60.8781 | 60.44 | 34492 |
| 1731454200 | 60.65 | -0.34 | -0.56 | 60.94 | 61.0429 | 60.4114 | 43148 |
| 1731367800 | 60.99 | 0.19 | 0.31 | 61 | 61.065 | 60.845 | 49743 |
| 1731108600 | 60.8 | 0.61 | 1.01 | 60.35 | 60.94 | 60.35 | 213033 |
| 1731022200 | 60.19 | 0.6 | 1.01 | 60.01 | 60.35 | 59.9199 | 55750 |
| 1730935800 | 59.59 | 1.63 | 2.81 | 59.28 | 59.605 | 58.9013 | 49423 |
| 1730849400 | 57.96 | 0.99 | 1.74 | 57.17 | 57.96 | 57.17 | 33300 |
| 1730763000 | 56.97 | -0.09 | -0.16 | 57.03 | 57.2704 | 56.9 | 45069 |
| 1730500200 | 57.06 | -0.03 | -0.05 | 57.24 | 57.58 | 57.0395 | 47577 |
| 1730413800 | 57.09 | -0.98 | -1.69 | 57.73 | 57.73 | 57.07 | 45166 |
| 1730327400 | 58.07 | -0.37 | -0.63 | 58.18 | 58.42 | 58.015 | 29047 |
| 1730241000 | 58.44 | 0.32 | 0.55 | 58.06 | 58.54 | 57.86 | 73849 |
| 1730154600 | 58.12 | 0.23 | 0.40 | 58.18 | 58.22 | 58.08 | 46570 |
| 1729895400 | 57.89 | -0.03 | -0.04 | 58.25 | 58.35 | 57.8401 | 39117 |
| 1729809000 | 57.915 | 0.09 | 0.16 | 57.99 | 58.06 | 57.7459 | 54952 |
| 1729722600 | 57.82 | -0.47 | -0.81 | 58.02 | 58.1871 | 57.449 | 38168 |
| 1729636200 | 58.29 | -0.22 | -0.38 | 58.21 | 58.366 | 58.0999 | 39602 |
| 1729549800 | 58.51 | -0.23 | -0.39 | 58.61 | 58.7522 | 58.2312 | 50175 |
| 1729290600 | 58.74 | 0.24 | 0.41 | 58.66 | 58.7716 | 58.52 | 34769 |
| 1729204200 | 58.5 | 0.08 | 0.14 | 58.88 | 58.88 | 58.5 | 24188 |
| 1729117800 | 58.42 | 0.26 | 0.45 | 58.29 | 58.5099 | 58.125 | 33872 |
| 1729031400 | 58.16 | -0.74 | -1.26 | 58.85 | 58.85 | 58.1 | 19232 |
| 1728945000 | 58.9 | 0.5 | 0.86 | 58.6 | 58.95 | 58.6 | 25068 |
| 1728685800 | 58.4 | 0.54 | 0.93 | 57.86 | 58.4551 | 57.86 | 73697 |
| 1728599400 | 57.86 | -0.14 | -0.24 | 57.84 | 57.98 | 57.62 | 44072 |
| 1728513000 | 58 | 0.49 | 0.85 | 57.5 | 58.06 | 57.44 | 42584 |
| 1728426600 | 57.51 | 0.46 | 0.81 | 57.2 | 57.6248 | 57.1783 | 50283 |
| 1728340200 | 57.05 | -0.45 | -0.78 | 57.32 | 57.38 | 56.8701 | 37887 |
| 1728081000 | 57.5 | 0.67 | 1.18 | 57.39 | 57.5 | 56.9258 | 32093 |
| 1727994600 | 56.83 | -0.02 | -0.04 | 56.7 | 57 | 56.625 | 35944 |
| 1727908200 | 56.85 | 0.17 | 0.30 | 56.6 | 57.0294 | 56.6 | 29709 |
| 1727821800 | 56.68 | -0.45 | -0.79 | 57.13 | 57.13 | 56.4485 | 101355 |
| 1727735400 | 57.13 | 0.25 | 0.44 | 56.77 | 57.1359 | 56.5718 | 30688 |
| 1727476200 | 56.88 | -0.29 | -0.51 | 57.23 | 57.23 | 56.8001 | 21748 |
| 1727389800 | 57.17 | 0.28 | 0.49 | 57.45 | 57.45 | 57.0268 | 27605 |
| 1727303400 | 56.89 | -0.03 | -0.05 | 56.97 | 57.064 | 56.79 | 34095 |
| 1727217000 | 56.92 | 0.04 | 0.07 | 56.9 | 56.93 | 56.5784 | 28128 |
| 1727130600 | 56.88 | 0.28 | 0.49 | 56.76 | 56.88 | 56.7167 | 45457 |
