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 | -0.4983 | -0.985107733185 | 50.5833 | 50.5979 | 49.94 | 15122 | 50.29151585 | SP |
| 4 | -0.4032 | -0.79860244572 | 50.4882 | 51 | 49.94 | 14213 | 50.66256587 | SP |
| 12 | -0.935 | -1.83261466092 | 51.02 | 51.15 | 49.8101 | 17488 | 50.55154775 | SP |
| 26 | -0.265 | -0.526315789474 | 50.35 | 51.17 | 49.8101 | 15019 | 50.60959595 | SP |
| 52 | -0.47 | -0.92968054594 | 50.555 | 51.17 | 49.44 | 13284 | 50.44251476 | SP |
| 156 | -0.025 | -0.0498902414688 | 50.11 | 51.17 | 47.3879 | 16156 | 49.7580966 | SP |
| 260 | -0.025 | -0.0498902414688 | 50.11 | 51.17 | 47.3879 | 16156 | 49.7580966 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731022200 | 50.1 | 0.26 | 0.51 | 49.95 | 50.1 | 49.95 | 21672 |
| 1730935800 | 49.845 | -0.53 | -1.04 | 49.9 | 49.9 | 49.8101 | 20504 |
| 1730849400 | 50.37 | 0.05 | 0.11 | 50.35 | 50.39 | 50.31 | 16748 |
| 1730763000 | 50.315 | 0.05 | 0.11 | 50.27 | 50.3499 | 50.27 | 16007 |
| 1730500200 | 50.26 | -0.1 | -0.20 | 50.39 | 50.39 | 50.25 | 150150 |
| 1730413800 | 50.36 | -0.05 | -0.10 | 50.39 | 50.39 | 50.36 | 8911 |
| 1730327400 | 50.41 | 0.06 | 0.13 | 50.35 | 50.47 | 50.3316 | 18998 |
| 1730241000 | 50.345 | -0.11 | -0.21 | 50.44 | 50.44 | 50.34 | 8177 |
| 1730154600 | 50.45 | 0.04 | 0.08 | 50.4 | 50.4999 | 50.3801 | 10948 |
| 1729895400 | 50.41 | 0.1 | 0.20 | 50.3 | 50.43 | 50.3 | 9534 |
| 1729809000 | 50.31 | 0.04 | 0.08 | 50.28 | 50.31 | 50.26 | 32318 |
| 1729722600 | 50.27 | -0.32 | -0.63 | 50.55 | 50.55 | 50.2201 | 35960 |
| 1729636200 | 50.59 | -0.12 | -0.24 | 50.72 | 50.73 | 50.59 | 6774 |
| 1729549800 | 50.71 | -0.1 | -0.20 | 50.771 | 50.815 | 50.71 | 10481 |
| 1729290600 | 50.81 | -0.02 | -0.04 | 50.79 | 50.84 | 50.79 | 3152 |
| 1729204200 | 50.83 | -0.03 | -0.06 | 50.81 | 50.85 | 50.81 | 7458 |
| 1729117800 | 50.86 | 0.07 | 0.14 | 50.77 | 50.86 | 50.77 | 9249 |
| 1729031400 | 50.79 | 0.09 | 0.18 | 50.72 | 50.82 | 50.7002 | 10767 |
| 1728945000 | 50.7 | -0.02 | -0.03 | 50.69 | 50.71 | 50.65 | 9135 |
| 1728685800 | 50.715 | -0.02 | -0.03 | 50.73 | 50.77 | 50.6868 | 7910 |
| 1728599400 | 50.73 | -0.05 | -0.10 | 50.67 | 50.73 | 50.67 | 14421 |
| 1728513000 | 50.78 | -0.01 | -0.02 | 50.75 | 50.78 | 50.72 | 16449 |
| 1728426600 | 50.79 | -0.03 | -0.06 | 50.73 | 50.81 | 50.73 | 16443 |
| 1728340200 | 50.8185 | -0.05 | -0.10 | 50.85 | 50.89 | 50.8 | 29755 |
| 1728081000 | 50.8713 | -0.19 | -0.37 | 51.02 | 51.02 | 50.87 | 13921 |
| 1727994600 | 51.06 | 0.04 | 0.08 | 51.02 | 51.09 | 51.01 | 28219 |
| 1727908200 | 51.021 | -0.03 | -0.06 | 51.01 | 51.04 | 50.96 | 13153 |
| 1727821800 | 51.05 | 0.02 | 0.04 | 51.06 | 51.1299 | 51.05 | 6661 |
| 1727735400 | 51.03 | -0.06 | -0.12 | 51.13 | 51.15 | 50.97 | 40544 |
| 1727476200 | 51.09 | 0.04 | 0.08 | 51.02 | 51.14 | 51.02 | 17236 |
| 1727389800 | 51.0485 | 0.01 | 0.02 | 51.06 | 51.06 | 51.0201 | 4398 |
| 1727303400 | 51.0405 | -0.03 | -0.06 | 51.07 | 51.07 | 51.04 | 2435 |
| 1727217000 | 51.07 | 0.02 | 0.04 | 51.05 | 51.07 | 51.04 | 9688 |
| 1727130600 | 51.05 | 0.03 | 0.07 | 51.07 | 51.07 | 51 | 8767 |
