Hot Features
프리미엄
JPMorgan Diversified Return International Equity ETF (JPIN)
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 | 0.35 | 0.65249813572 | 53.64 | 53.98 | 53.3731 | 17466 | 53.57866772 | SP |
| 4 | -2.94 | -5.16423678201 | 56.93 | 56.9799 | 53.3731 | 17802 | 54.52011725 | SP |
| 12 | -4.74 | -8.07083262387 | 58.73 | 59.05 | 53.3731 | 17336 | 56.09750129 | SP |
| 26 | -2.42 | -4.29001950009 | 56.41 | 60.9497 | 53.19 | 17954 | 57.27300225 | SP |
| 52 | 0.3 | 0.558763270628 | 53.69 | 60.9497 | 52.38 | 20731 | 55.88916792 | SP |
| 156 | -5.05 | -8.55352303523 | 59.04 | 60.9497 | 41.6399 | 61900 | 52.14757136 | SP |
| 260 | -2.65 | -4.67867231638 | 56.64 | 64.715 | 37.09 | 77265 | 52.09107192 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736206200 | 53.99 | 0.29 | 0.54 | 54.06 | 54.28 | 53.97 | 17836 |
| 1735947000 | 53.7 | 0.25 | 0.47 | 53.7 | 53.79 | 53.545 | 19228 |
| 1735860600 | 53.45 | -0.11 | -0.21 | 53.72 | 53.783 | 53.3731 | 14440 |
| 1735687800 | 53.56 | -0.01 | -0.02 | 53.69 | 53.77 | 53.445 | 16152 |
| 1735601400 | 53.57 | -0.23 | -0.43 | 53.64 | 53.75 | 53.4 | 20001 |
| 1735342200 | 53.8 | -0.06 | -0.11 | 53.75 | 53.8599 | 53.69 | 25790 |
| 1735255800 | 53.86 | 0.18 | 0.34 | 53.77 | 53.95 | 53.74 | 50996 |
| 1735077840 | 53.68 | -0.83 | -1.52 | 53.7 | 53.73 | 53.62 | 4818 |
| 1734996600 | 54.51 | 0.3 | 0.55 | 54.32 | 54.5799 | 54.11 | 17752 |
| 1734737400 | 54.21 | 0.11 | 0.20 | 53.8701 | 54.6 | 53.8701 | 24339 |
| 1734651000 | 54.0997 | -0.04 | -0.07 | 54.44 | 54.44 | 54.09 | 13098 |
| 1734564600 | 54.14 | -1.28 | -2.31 | 55.46 | 55.5323 | 54.14 | 16805 |
| 1734478200 | 55.4201 | -0.21 | -0.37 | 55.43 | 55.61 | 55.39 | 13238 |
| 1734391800 | 55.6275 | -0.26 | -0.47 | 55.62 | 55.7999 | 55.585 | 22444 |
| 1734132600 | 55.89 | -0.2 | -0.35 | 56.13 | 56.13 | 55.84 | 12743 |
| 1734046200 | 56.0881 | -0.5 | -0.88 | 56.3 | 56.45 | 56.0881 | 8487 |
| 1733959800 | 56.5867 | 0.32 | 0.57 | 56.64 | 56.64 | 56.46 | 11797 |
| 1733873400 | 56.265 | -0.33 | -0.58 | 56.531 | 56.531 | 56.26 | 16877 |
| 1733787000 | 56.5905 | -0.14 | -0.25 | 56.93 | 56.9799 | 56.59 | 9559 |
| 1733527800 | 56.73 | -0.27 | -0.47 | 57.03 | 57.03 | 56.6269 | 8158 |
| 1733441400 | 56.9953 | 0.16 | 0.28 | 56.98 | 57.1 | 56.9784 | 4193 |
| 1733355000 | 56.8382 | -0.28 | -0.49 | 56.87 | 56.9771 | 56.76 | 17157 |
| 1733268600 | 57.12 | 0.33 | 0.58 | 57.0484 | 57.12 | 56.7 | 209945 |
| 1733182200 | 56.7915 | -0.01 | -0.01 | 56.76 | 56.82 | 56.42 | 13008 |
| 1732917840 | 56.8 | 0.53 | 0.95 | 56.33 | 56.8 | 56.33 | 4223 |
| 1732750200 | 56.2674 | 0.42 | 0.75 | 56.19 | 56.36 | 56.15 | 12168 |
| 1732663800 | 55.8475 | -0.33 | -0.58 | 56.01 | 56.01 | 55.695 | 5688 |
| 1732577400 | 56.1759 | 0.26 | 0.46 | 56.2 | 56.24 | 55.9543 | 14916 |
| 1732318200 | 55.9166 | 0.29 | 0.51 | 55.66 | 55.94 | 55.66 | 11294 |
| 1732231800 | 55.6311 | 0.1 | 0.19 | 55.56 | 55.69 | 55.49 | 8053 |
| 1732145400 | 55.5266 | -0.13 | -0.24 | 55.47 | 55.5266 | 55.27 | 6995 |
| 1732059000 | 55.66 | -0.02 | -0.03 | 55.57 | 55.74 | 55.31 | 14037 |
| 1731972600 | 55.6769 | 0.39 | 0.71 | 55.32 | 55.73 | 55.32 | 12762 |
| 1731713400 | 55.2824 | 0.08 | 0.14 | 55.32 | 55.34 | 55.17 | 17727 |
| 1731627000 | 55.2048 | -0.16 | -0.28 | 55.55 | 55.5599 | 55.17 | 15917 |
| 1731540600 | 55.36 | -0.3 | -0.54 | 55.56 | 55.56 | 55.29 | 14701 |
| 1731454200 | 55.6614 | -0.95 | -1.68 | 56.1 | 56.1 | 55.425 | 22948 |
| 1731367800 | 56.61 | -0.09 | -0.15 | 56.74 | 56.79 | 56.61 | 8468 |
| 1731108600 | 56.6952 | -0.79 | -1.37 | 56.9 | 56.9 | 56.4569 | 5512 |
| 1731022200 | 57.4851 | 0.87 | 1.54 | 57.36 | 57.57 | 57.21 | 15921 |
| 1730935800 | 56.6154 | -0.85 | -1.48 | 56.52 | 56.6805 | 56.215 | 11042 |
| 1730849400 | 57.4654 | 0.62 | 1.09 | 57.09 | 57.4654 | 57.09 | 2731 |
| 1730763000 | 56.845 | 0.15 | 0.27 | 57.12 | 57.254 | 56.845 | 13999 |
| 1730500200 | 56.6922 | 0.13 | 0.23 | 56.9 | 56.9714 | 56.68 | 8250 |
| 1730413800 | 56.5595 | -0.4 | -0.71 | 56.72 | 56.72 | 56.16 | 23171 |
| 1730327400 | 56.9622 | -0.15 | -0.26 | 56.99 | 57.34 | 56.945 | 13845 |
| 1730241000 | 57.1104 | -0.35 | -0.61 | 57.24 | 57.24 | 57.1104 | 7770 |
| 1730154600 | 57.4587 | 0.43 | 0.75 | 57.22 | 57.51 | 57.22 | 8726 |
| 1729895400 | 57.03 | -0.19 | -0.34 | 57.41 | 57.41 | 56.98 | 16365 |
| 1729809000 | 57.2219 | 0.16 | 0.28 | 57.33 | 57.33 | 57.02 | 9690 |
| 1729722600 | 57.0624 | -0.63 | -1.09 | 57.1 | 57.18 | 56.84 | 29872 |
| 1729636200 | 57.6902 | -0.21 | -0.36 | 57.64 | 57.6902 | 57.56 | 7527 |
| 1729549800 | 57.9 | -0.8 | -1.36 | 58.35 | 58.38 | 57.87 | 15377 |
| 1729290600 | 58.7 | 0.23 | 0.39 | 58.7 | 58.71 | 58.5301 | 5941 |
| 1729204200 | 58.47 | -0.16 | -0.27 | 58.7 | 58.7 | 58.46 | 6284 |
| 1729117800 | 58.6301 | 0.3 | 0.52 | 58.62 | 58.7 | 58.6 | 13877 |
| 1729031400 | 58.3258 | -0.68 | -1.15 | 58.81 | 58.81 | 58.31 | 20027 |
| 1728945000 | 59.0046 | 0.1 | 0.16 | 58.73 | 59.05 | 58.7 | 8258 |
| 1728685800 | 58.9096 | 0.1 | 0.16 | 58.61 | 58.94 | 58.61 | 12251 |
| 1728599400 | 58.8132 | -0.01 | -0.01 | 58.68 | 58.8132 | 58.551 | 9938 |
| 1728513000 | 58.8205 | -0.05 | -0.09 | 58.61 | 58.8404 | 58.581 | 4923 |
| 1728426600 | 58.8727 | -0.26 | -0.44 | 58.92 | 58.92 | 58.76 | 106539 |
| 1728340200 | 59.13 | -0.33 | -0.55 | 59.25 | 59.25 | 58.94 | 4824 |
