Hot Features
프리미엄
JPMorgan Limited Duration Bond ETF (JPLD)
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 | 0.059 | 0.11374590322 | 51.87 | 51.97 | 51.83 | 77865 | 51.89422428 | SP |
| 4 | 0.139 | 0.268391581386 | 51.79 | 52.12 | 51.75 | 123415 | 51.89614529 | SP |
| 12 | 0.339 | 0.65710408994 | 51.59 | 52.12 | 51.3432 | 130446 | 51.71448624 | SP |
| 26 | -0.171 | -0.328214971209 | 52.1 | 52.23 | 51.32 | 92749 | 51.71902047 | SP |
| 52 | 0.999 | 1.96151580601 | 50.93 | 52.23 | 50.495 | 67925 | 51.64786194 | SP |
| 156 | 1.849 | 3.69209265176 | 50.08 | 52.23 | 49.415 | 55757 | 51.26102537 | SP |
| 260 | 1.849 | 3.69209265176 | 50.08 | 52.23 | 49.415 | 55757 | 51.26102537 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742509800 | 51.94 | 0.01 | 0.02 | 51.95 | 51.97 | 51.9143 | 91020 |
| 1742423400 | 51.93 | 0.06 | 0.12 | 51.92 | 51.93 | 51.845 | 107301 |
| 1742337000 | 51.87 | 0.03 | 0.07 | 51.84 | 51.9 | 51.84 | 64702 |
| 1742250600 | 51.835 | -0.02 | -0.03 | 51.84 | 51.88 | 51.835 | 56826 |
| 1741991400 | 51.85 | 0 | 0.00 | 51.87 | 51.87 | 51.83 | 69474 |
| 1741905000 | 51.85 | 0.01 | 0.02 | 51.84 | 51.8899 | 51.82 | 62596 |
| 1741818600 | 51.84 | -0.05 | -0.10 | 51.82 | 51.87 | 51.82 | 56971 |
| 1741732200 | 51.89 | -0.01 | -0.02 | 51.93 | 51.93 | 51.87 | 51041 |
| 1741645800 | 51.9 | 0.05 | 0.10 | 51.89 | 51.94 | 51.88 | 83809 |
| 1741390200 | 51.85 | -0.01 | -0.02 | 51.88 | 51.8904 | 51.8 | 451534 |
| 1741303800 | 51.86 | 0.04 | 0.08 | 51.85 | 51.87 | 51.795 | 106394 |
| 1741217400 | 51.82 | -0.13 | -0.25 | 51.95 | 51.95 | 51.82 | 66321 |
| 1741131000 | 51.95 | 0.06 | 0.12 | 51.96 | 52.0099 | 51.9 | 164079 |
| 1741044600 | 51.89 | -0.18 | -0.35 | 51.88 | 51.9568 | 51.82 | 97856 |
| 1740785400 | 52.07 | 0.09 | 0.17 | 52.03 | 52.07 | 51.99 | 74316 |
| 1740699000 | 51.98 | 0.04 | 0.08 | 51.91 | 52 | 51.91 | 190250 |
| 1740612600 | 51.94 | -0.01 | -0.01 | 51.97 | 52.11 | 51.83 | 255150 |
| 1740526200 | 51.945 | 0.09 | 0.16 | 51.91 | 52.12 | 51.91 | 132622 |
| 1740439800 | 51.86 | 0.07 | 0.13 | 51.85 | 51.99 | 51.81 | 169063 |
| 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 | 220349 |
| 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 | 133967 |
| 1738366200 | 51.77 | 0.02 | 0.04 | 51.76 | 51.795 | 51.71 | 58303 |
| 1738279800 | 51.75 | -0.04 | -0.08 | 51.76 | 51.825 | 51.745 | 66655 |
| 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 | 95755 |
| 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 | 94504 |
| 1735947000 | 51.49 | -0.03 | -0.06 | 51.5 | 51.51 | 51.46 | 129476 |
| 1735860600 | 51.52 | 0 | 0.00 | 51.51 | 51.5399 | 51.45 | 57122 |
| 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 | 68989 |
| 1735342200 | 51.59 | -0.03 | -0.06 | 51.59 | 51.65 | 51.56 | 70001 |
| 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 | -0.06 | -0.12 | 51.59 | 51.6 | 51.54 | 44499 |
