Hot Features
프리미엄
JPMorgan Limited Duration Bond ETF (JPLD)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.081 | 0.156642815703 | 51.71 | 51.98 | 51.66 | 184083 | 51.72029535 | SP |
| 4 | 0.171 | 0.331266950794 | 51.62 | 51.98 | 51.5 | 152051 | 51.67153544 | SP |
| 12 | -0.039 | -0.0752459965271 | 51.83 | 51.98 | 51.3432 | 116237 | 51.62538126 | SP |
| 26 | -0.059 | -0.113789778206 | 51.85 | 52.23 | 51.32 | 91827 | 51.7374022 | SP |
| 52 | 1.081 | 2.13172944192 | 50.71 | 52.23 | 50.49 | 59286 | 51.58329498 | SP |
| 156 | 1.711 | 3.41653354633 | 50.08 | 52.23 | 49.415 | 52287 | 51.18414861 | SP |
| 260 | 1.711 | 3.41653354633 | 50.08 | 52.23 | 49.415 | 52287 | 51.18414861 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 51.791 | 0.03 | 0.06 | 51.79 | 51.815 | 51.75 | 113049 |
| 1740094200 | 51.76 | 0.03 | 0.06 | 51.8 | 51.98 | 51.74 | 153195 |
| 1740007800 | 51.73 | 0.04 | 0.08 | 51.66 | 51.82 | 51.66 | 170580 |
| 1739921400 | 51.69 | -0.03 | -0.06 | 51.68 | 51.71 | 51.66 | 248963 |
| 1739575800 | 51.7191 | 0.09 | 0.17 | 51.71 | 51.74 | 51.705 | 163592 |
| 1739489400 | 51.63 | 0.07 | 0.13 | 51.6 | 51.655 | 51.6 | 102689 |
| 1739403000 | 51.565 | -0.07 | -0.13 | 51.54 | 51.61 | 51.5101 | 236045 |
| 1739316600 | 51.63 | -0.01 | -0.01 | 51.6 | 51.65 | 51.6 | 77861 |
| 1739230200 | 51.635 | 0.02 | 0.04 | 51.65 | 51.66 | 51.63 | 47482 |
| 1738971000 | 51.615 | -0.05 | -0.09 | 51.61 | 51.66 | 51.5502 | 220905 |
| 1738884600 | 51.66 | -0.03 | -0.06 | 51.61 | 51.72 | 51.61 | 650751 |
| 1738798200 | 51.69 | 0.06 | 0.12 | 51.65 | 51.74 | 51.6446 | 139699 |
| 1738711800 | 51.63 | 0.07 | 0.14 | 51.54 | 51.63 | 51.54 | 64854 |
| 1738625400 | 51.56 | -0.21 | -0.41 | 51.61 | 51.61 | 51.5 | 136606 |
| 1738366200 | 51.77 | 0.02 | 0.04 | 51.76 | 51.795 | 51.71 | 58408 |
| 1738279800 | 51.75 | -0.04 | -0.08 | 51.76 | 51.825 | 51.745 | 66238 |
| 1738193400 | 51.79 | 0.05 | 0.10 | 51.79 | 51.82 | 51.7399 | 80168 |
| 1738107000 | 51.74 | 0 | 0.00 | 51.72 | 51.76 | 51.71 | 95425 |
| 1738020600 | 51.739 | 0.06 | 0.11 | 51.74 | 51.78 | 51.5401 | 90843 |
| 1737761400 | 51.68 | 0.06 | 0.12 | 51.62 | 51.69 | 51.615 | 84668 |
| 1737675000 | 51.62 | 0 | 0.00 | 51.62 | 51.62 | 51.62 | 0 |
| 1737588600 | 51.62 | -0.02 | -0.04 | 51.64 | 51.65 | 51.5 | 81744 |
| 1737502200 | 51.64 | 0.04 | 0.08 | 51.69 | 51.69 | 51.59 | 116350 |
| 1737156600 | 51.6 | 0 | 0.00 | 51.6 | 51.66 | 51.56 | 107825 |
| 1737070200 | 51.6 | 0.02 | 0.04 | 51.54 | 51.63 | 51.5367 | 57539 |
| 1736983800 | 51.58 | 0.15 | 0.29 | 51.55 | 51.59 | 51.54 | 430196 |
| 1736897400 | 51.43 | 0.03 | 0.06 | 51.42 | 51.44 | 51.3815 | 54600 |
| 1736811000 | 51.4 | -0.03 | -0.06 | 51.41 | 51.4352 | 51.3432 | 193088 |
| 1736551800 | 51.43 | -0.06 | -0.12 | 51.44 | 51.5 | 51.41 | 95849 |
| 1736379000 | 51.49 | 0.03 | 0.06 | 51.45 | 51.54 | 51.45 | 60296 |
| 1736292600 | 51.46 | -0.05 | -0.10 | 51.48 | 51.51 | 51.45 | 78355 |
| 1736206200 | 51.51 | 0.02 | 0.04 | 51.49 | 51.5199 | 51.4601 | 94530 |
| 1735947000 | 51.49 | -0.03 | -0.06 | 51.5 | 51.5165 | 51.46 | 130418 |
| 1735860600 | 51.52 | 0 | 0.00 | 51.51 | 51.5399 | 51.45 | 57147 |
| 1735687800 | 51.52 | -0.16 | -0.31 | 51.5 | 51.53 | 51.48 | 119771 |
| 1735601400 | 51.68 | 0.09 | 0.17 | 51.67 | 51.709 | 51.642 | 69535 |
| 1735342200 | 51.59 | -0.03 | -0.06 | 51.59 | 51.65 | 51.56 | 70003 |
| 1735255800 | 51.62 | 0.05 | 0.10 | 51.57 | 51.66 | 51.54 | 55427 |
| 1735077840 | 51.57 | 0.01 | 0.02 | 51.54 | 51.5789 | 51.518 | 17232 |
| 1734996600 | 51.5598 | -0.05 | -0.10 | 51.59 | 51.6 | 51.54 | 44549 |
| 1734737400 | 51.61 | 0 | 0.00 | 51.62 | 51.63 | 51.56 | 80865 |
| 1734651000 | 51.61 | 0.07 | 0.14 | 51.56 | 51.61 | 51.54 | 35625 |
| 1734564600 | 51.54 | -0.11 | -0.21 | 51.67 | 51.72 | 51.54 | 31714 |
| 1734478200 | 51.65 | -0.02 | -0.05 | 51.64 | 51.69 | 51.6386 | 128940 |
| 1734391800 | 51.6749 | 0.05 | 0.11 | 51.65 | 51.71 | 51.62 | 40867 |
| 1734132600 | 51.62 | -0.11 | -0.21 | 51.62 | 51.71 | 51.62 | 39760 |
| 1734046200 | 51.73 | 0.01 | 0.02 | 51.69 | 51.7416 | 51.6455 | 43310 |
| 1733959800 | 51.72 | 0.02 | 0.04 | 51.76 | 51.79 | 51.71 | 33893 |
| 1733873400 | 51.7 | -0.02 | -0.04 | 51.71 | 51.7574 | 51.7 | 28611 |
| 1733787000 | 51.72 | -0.04 | -0.08 | 51.74 | 51.7685 | 51.72 | 48308 |
| 1733527800 | 51.76 | 0.07 | 0.15 | 51.73 | 51.76 | 51.6901 | 24734 |
| 1733441400 | 51.685 | 0 | 0.00 | 51.68 | 51.89 | 51.64 | 169433 |
| 1733355000 | 51.6828 | 0.03 | 0.06 | 51.59 | 51.7197 | 51.59 | 56570 |
| 1733268600 | 51.65 | 0.03 | 0.06 | 51.66 | 51.68 | 51.61 | 87406 |
| 1733182200 | 51.62 | -0.2 | -0.39 | 51.81 | 51.85 | 51.55 | 589812 |
| 1732917840 | 51.8198 | 0.08 | 0.15 | 51.83 | 51.8391 | 51.7931 | 13529 |
| 1732750200 | 51.74 | 0.03 | 0.06 | 51.72 | 51.84 | 51.715 | 26483 |
| 1732663800 | 51.71 | -0.02 | -0.04 | 51.67 | 51.75 | 51.639 | 183931 |
| 1732577400 | 51.73 | 0.13 | 0.25 | 51.7 | 51.73 | 51.66 | 40211 |
| 1732318200 | 51.6 | 0.01 | 0.02 | 51.57 | 51.66 | 51.5 | 54060 |
