Hot Features
프리미엄
Jpmorgan Sustainable Municipal Income ETF (JMSI)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0247 | -0.0491444488659 | 50.26 | 50.37 | 50.08 | 16632 | 50.20850247 | SP |
| 4 | 0.2653 | 0.530918551131 | 49.97 | 50.37 | 49.72 | 16211 | 50.0089881 | SP |
| 12 | -0.0947 | -0.188158156169 | 50.33 | 51 | 49.72 | 16903 | 50.28987569 | SP |
| 26 | -0.6547 | -1.28650029475 | 50.89 | 51.15 | 49.72 | 16477 | 50.48242873 | SP |
| 52 | -0.0247 | -0.0491444488659 | 50.26 | 51.17 | 49.44 | 13999 | 50.39502919 | SP |
| 156 | 0.1253 | 0.250049890241 | 50.11 | 51.17 | 47.3879 | 16445 | 49.78838891 | SP |
| 260 | 0.1253 | 0.250049890241 | 50.11 | 51.17 | 47.3879 | 16445 | 49.78838891 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 50.2353 | -0.07 | -0.14 | 50.24 | 50.3296 | 50.2026 | 8698 |
| 1738884600 | 50.305 | 0.03 | 0.06 | 50.31 | 50.37 | 50.25 | 12545 |
| 1738798200 | 50.275 | 0.15 | 0.30 | 50.18 | 50.3 | 50.18 | 16825 |
| 1738711800 | 50.125 | -0.03 | -0.05 | 50.08 | 50.15 | 50.08 | 22128 |
| 1738625400 | 50.15 | -0.11 | -0.22 | 50.26 | 50.26 | 50.12 | 19191 |
| 1738366200 | 50.2599 | -0.02 | -0.03 | 50.26 | 50.2866 | 50.2401 | 12473 |
| 1738279800 | 50.275 | 0.08 | 0.16 | 50.2 | 50.28 | 50.2 | 5324 |
| 1738193400 | 50.195 | 0.02 | 0.05 | 50.23 | 50.24 | 50.16 | 14402 |
| 1738107000 | 50.17 | 0.01 | 0.02 | 50.14 | 50.2 | 50.14 | 11140 |
| 1738020600 | 50.16 | 0.09 | 0.18 | 50.1 | 50.19 | 50.0613 | 19959 |
| 1737761400 | 50.07 | -0.01 | -0.02 | 50.08 | 50.08 | 50.02 | 4628 |
| 1737675000 | 50.08 | 0 | 0.00 | 50.08 | 50.08 | 50.08 | 0 |
| 1737588600 | 50.08 | 0.04 | 0.08 | 50.06 | 50.1 | 50.05 | 11782 |
| 1737502200 | 50.0378 | 0.15 | 0.30 | 49.96 | 50.08 | 49.96 | 13605 |
| 1737156600 | 49.8865 | -0.01 | -0.03 | 49.91 | 49.9942 | 49.871 | 7555 |
| 1737070200 | 49.9 | 0.04 | 0.08 | 49.8 | 49.96 | 49.8 | 28423 |
| 1736983800 | 49.86 | 0.13 | 0.26 | 49.88 | 49.9 | 49.8 | 10151 |
| 1736897400 | 49.73 | 0.01 | 0.02 | 49.75 | 49.78 | 49.72 | 33369 |
| 1736811000 | 49.72 | -0.15 | -0.30 | 49.8 | 49.85 | 49.72 | 36319 |
| 1736551800 | 49.87 | -0.15 | -0.30 | 49.97 | 49.97 | 49.84 | 11980 |
| 1736379000 | 50.02 | -0.14 | -0.27 | 50.19 | 50.19 | 49.98 | 20311 |
| 1736292600 | 50.1575 | -0.04 | -0.08 | 50.22 | 50.22 | 50.15 | 9083 |
| 1736206200 | 50.1982 | 0.04 | 0.08 | 50.19 | 50.23 | 50.151 | 13048 |
| 1735947000 | 50.16 | 0.02 | 0.04 | 50.19 | 50.23 | 50.16 | 5301 |
| 1735860600 | 50.14 | 0.07 | 0.14 | 50.12 | 50.2 | 50.12 | 13126 |
| 1735687800 | 50.07 | -0.16 | -0.31 | 50.06 | 50.11 | 50.05 | 15197 |
| 1735601400 | 50.225 | 0.09 | 0.17 | 50.18 | 50.25 | 50.14 | 42949 |
| 1735342200 | 50.14 | -0.07 | -0.14 | 50.19 | 50.19 | 50.09 | 35337 |
| 1735255800 | 50.21 | 0.09 | 0.18 | 50.13 | 50.24 | 50.08 | 41618 |
| 1735077840 | 50.12 | -0.01 | -0.01 | 50.14 | 50.1499 | 50.1031 | 7451 |
| 1734996600 | 50.125 | 0.04 | 0.08 | 50.1 | 50.16 | 50.1 | 44684 |
| 1734737400 | 50.085 | 0.06 | 0.13 | 49.95 | 50.12 | 49.95 | 19586 |
| 1734651000 | 50.02 | -0.29 | -0.58 | 50.22 | 50.23 | 49.94 | 30052 |
| 1734564600 | 50.31 | -0.18 | -0.35 | 50.43 | 50.43 | 50.31 | 10232 |
| 1734478200 | 50.485 | -0.03 | -0.05 | 50.52 | 50.52 | 50.48 | 17563 |
| 1734391800 | 50.51 | -0.01 | -0.01 | 50.5 | 50.56 | 50.5 | 13004 |
| 1734132600 | 50.515 | -0.04 | -0.07 | 50.66 | 50.66 | 50.51 | 6899 |
| 1734046200 | 50.55 | -0.21 | -0.42 | 50.78 | 50.7997 | 50.55 | 14437 |
| 1733959800 | 50.7616 | -0.09 | -0.17 | 50.87 | 50.87 | 50.7616 | 14438 |
| 1733873400 | 50.85 | -0.04 | -0.07 | 50.89 | 50.899 | 50.8401 | 7348 |
| 1733787000 | 50.885 | -0.01 | -0.02 | 50.92 | 50.9597 | 50.8801 | 22651 |
| 1733527800 | 50.895 | 0.04 | 0.07 | 50.92 | 50.92 | 50.8681 | 6272 |
| 1733441400 | 50.86 | -0.04 | -0.08 | 50.82 | 50.89 | 50.82 | 22194 |
| 1733355000 | 50.9 | 0.05 | 0.09 | 50.86 | 50.9 | 50.8301 | 17843 |
| 1733268600 | 50.855 | 0.03 | 0.06 | 50.82 | 50.88 | 50.8102 | 14704 |
| 1733182200 | 50.825 | -0.04 | -0.08 | 50.86 | 50.86 | 50.7899 | 19077 |
| 1732917840 | 50.865 | 0.01 | 0.02 | 50.85 | 51 | 50.84 | 4396 |
| 1732750200 | 50.857 | 0.11 | 0.21 | 50.71 | 50.91 | 50.71 | 28811 |
| 1732663800 | 50.75 | 0.08 | 0.15 | 50.66 | 50.75 | 50.66 | 8568 |
| 1732577400 | 50.675 | 0.13 | 0.25 | 50.57 | 50.69 | 50.57 | 6482 |
| 1732318200 | 50.55 | -0.11 | -0.22 | 50.55 | 50.56 | 50.48 | 9746 |
| 1732231800 | 50.66 | 0.13 | 0.27 | 50.55 | 50.66 | 50.5001 | 15611 |
| 1732145400 | 50.525 | -0.02 | -0.03 | 50.55 | 50.55 | 50.5 | 17714 |
| 1732059000 | 50.54 | 0.06 | 0.12 | 50.44 | 50.54 | 50.44 | 9513 |
| 1731972600 | 50.48 | 0.06 | 0.12 | 50.45 | 50.48 | 50.44 | 18879 |
| 1731713400 | 50.4197 | 0.01 | 0.02 | 50.33 | 50.43 | 50.33 | 16834 |
| 1731627000 | 50.41 | 0.01 | 0.03 | 50.38 | 50.44 | 50.36 | 19643 |
| 1731540600 | 50.3965 | 0.03 | 0.05 | 50.51 | 50.51 | 50.3965 | 8175 |
| 1731454200 | 50.37 | -0.03 | -0.06 | 50.33 | 50.4 | 50.31 | 25354 |
| 1731367800 | 50.4 | 0.05 | 0.11 | 50.36 | 50.4 | 50.3 | 14686 |
| 1731108600 | 50.345 | 0.24 | 0.49 | 50.13 | 50.37 | 50.13 | 21417 |
