Hot Features
프리미엄
JPMorgan Active Bond ETF (JBND)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.381024957135 | 52.49 | 52.8372 | 52.3607 | 281752 | 52.7084382 | SP |
| 4 | -0.64 | -1.20007500469 | 53.33 | 53.3499 | 52.3607 | 185159 | 52.85309777 | SP |
| 12 | -1.41 | -2.60628465804 | 54.1 | 55.06 | 52.3607 | 167196 | 53.70946781 | SP |
| 26 | 0.77 | 1.48305084746 | 51.92 | 55.06 | 51.39 | 133590 | 53.47315593 | SP |
| 52 | -0.21 | -0.396975425331 | 52.9 | 55.06 | 50.9301 | 98651 | 53.2151654 | SP |
| 156 | -0.21 | -0.396975425331 | 52.9 | 55.06 | 50.9301 | 98651 | 53.2151654 | SP |
| 260 | -0.21 | -0.396975425331 | 52.9 | 55.06 | 50.9301 | 98651 | 53.2151654 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 52.69 | 0.02 | 0.04 | 52.65 | 52.7109 | 52.6001 | 116312 |
| 1732232400 | 52.67 | -0.04 | -0.08 | 52.76 | 52.7994 | 52.6 | 203611 |
| 1732146000 | 52.71 | -0.06 | -0.11 | 52.69 | 52.79 | 52.65 | 522899 |
| 1732059600 | 52.77 | 0.11 | 0.21 | 52.8 | 52.8372 | 52.68 | 441138 |
| 1731973200 | 52.66 | 0.06 | 0.11 | 52.6 | 52.71 | 52.52 | 99975 |
| 1731714000 | 52.6 | -0.03 | -0.06 | 52.49 | 52.6862 | 52.3607 | 141139 |
| 1731627600 | 52.63 | 0.03 | 0.06 | 52.72 | 52.8 | 52.6001 | 57545 |
| 1731541200 | 52.6 | -0.07 | -0.13 | 52.8 | 52.8 | 52.5 | 150151 |
| 1731454800 | 52.67 | -0.32 | -0.60 | 52.86 | 52.9 | 52.6 | 168533 |
| 1731368400 | 52.99 | -0.04 | -0.08 | 53.03 | 53.03 | 52.8601 | 81170 |
| 1731109200 | 53.03 | 0.09 | 0.17 | 53.02 | 53.118 | 52.95 | 165974 |
| 1731022800 | 52.94 | 0.36 | 0.68 | 52.72 | 52.9777 | 52.67 | 127386 |
| 1730936400 | 52.58 | -0.37 | -0.70 | 52.415 | 52.6499 | 52.415 | 151477 |
| 1730850000 | 52.95 | 0.06 | 0.11 | 52.84 | 52.99 | 52.7001 | 97622 |
| 1730763600 | 52.89 | 0.2 | 0.38 | 52.9 | 52.9779 | 52.74 | 79864 |
| 1730500800 | 52.6893 | -0.39 | -0.74 | 52.88 | 53.0086 | 52.64 | 125890 |
| 1730414400 | 53.08 | -0.04 | -0.08 | 53.01 | 53.13 | 52.9118 | 176029 |
| 1730328000 | 53.12 | -0.01 | -0.02 | 53.22 | 53.3 | 53.0341 | 121627 |
| 1730241600 | 53.13 | 0.02 | 0.04 | 52.93 | 53.17 | 52.91 | 269278 |
| 1730155200 | 53.11 | -0.03 | -0.06 | 53.3 | 53.34 | 53 | 438931 |
| 1729896000 | 53.14 | -0.13 | -0.24 | 53.33 | 53.3499 | 53.1 | 82948 |
| 1729809600 | 53.27 | 0.09 | 0.17 | 53.2 | 53.33 | 53.115 | 133897 |
| 1729723200 | 53.18 | -0.11 | -0.21 | 53.13 | 53.2036 | 53.09 | 89079 |
| 1729636800 | 53.29 | -0.01 | -0.02 | 53.38 | 53.38 | 53.23 | 69502 |
| 1729550400 | 53.3 | -0.33 | -0.62 | 53.44 | 53.4512 | 53.27 | 78629 |
| 1729291200 | 53.63 | -0.02 | -0.04 | 53.62 | 53.68 | 53.58 | 117784 |
| 1729204800 | 53.65 | -0.18 | -0.33 | 53.9 | 53.9 | 53.55 | 211621 |
| 1729118400 | 53.83 | 0.07 | 0.13 | 53.84 | 53.88 | 53.78 | 292248 |
| 1729032000 | 53.76 | 0.26 | 0.49 | 53.71 | 53.77 | 53.69 | 77055 |
| 1728945600 | 53.4952 | -0.1 | -0.20 | 53.65 | 53.65 | 53.42 | 82009 |
| 1728686400 | 53.6 | 0.01 | 0.02 | 53.6 | 53.63 | 53.49 | 111098 |
| 1728600000 | 53.59 | -0.03 | -0.06 | 53.57 | 53.6 | 53.48 | 125470 |
| 1728513600 | 53.62 | -0.09 | -0.17 | 53.67 | 53.7 | 53.54 | 281237 |
| 1728427200 | 53.71 | 0.01 | 0.02 | 53.55 | 53.72 | 53.55 | 405549 |
| 1728340800 | 53.7 | -0.19 | -0.35 | 53.64 | 53.7 | 53.635 | 92986 |
| 1728081600 | 53.89 | -0.4 | -0.74 | 53.87 | 54.19 | 53.81 | 222367 |
| 1727995200 | 54.29 | -0.19 | -0.35 | 54.33 | 54.35 | 54.24 | 116081 |
| 1727908800 | 54.48 | -0.08 | -0.15 | 54.36 | 54.48 | 54.28 | 159210 |
| 1727822400 | 54.56 | -0.09 | -0.16 | 54.56 | 54.64 | 54.47 | 91676 |
| 1727736000 | 54.65 | -0.05 | -0.09 | 54.69 | 54.6917 | 54.52 | 103022 |
| 1727476800 | 54.7 | 0.11 | 0.20 | 54.66 | 54.72 | 54.6 | 271551 |
| 1727390400 | 54.59 | -0.04 | -0.07 | 54.64 | 54.64 | 54.45 | 426644 |
| 1727304000 | 54.63 | -0.16 | -0.29 | 54.68 | 54.68 | 54.57 | 183279 |
| 1727217600 | 54.79 | 0.11 | 0.20 | 54.59 | 54.79 | 54.535 | 89630 |
| 1727131200 | 54.68 | -0.02 | -0.04 | 54.63 | 54.7199 | 54.52 | 91437 |
| 1726872000 | 54.7 | -0.1 | -0.18 | 54.72 | 54.73 | 54.61 | 77447 |
| 1726785600 | 54.8 | 0.06 | 0.11 | 54.7 | 54.82 | 54.63 | 148061 |
| 1726699200 | 54.74 | -0.19 | -0.35 | 54.87 | 55.06 | 54.69 | 134322 |
| 1726612800 | 54.93 | -0.05 | -0.09 | 54.99 | 55.0097 | 54.87 | 129569 |
| 1726526400 | 54.98 | 0.15 | 0.27 | 54.86 | 55.01 | 54.76 | 110864 |
| 1726267200 | 54.83 | 0.09 | 0.16 | 54.8 | 54.84 | 54.71 | 86857 |
| 1726180800 | 54.74 | -0.11 | -0.20 | 54.7 | 54.75 | 54.6 | 244659 |
| 1726094400 | 54.85 | 0.08 | 0.15 | 54.73 | 54.85 | 54.65 | 47468 |
| 1726008000 | 54.77 | 0.16 | 0.29 | 54.59 | 54.79 | 54.54 | 107214 |
| 1725921600 | 54.61 | 0.08 | 0.15 | 54.47 | 54.62 | 54.37 | 242273 |
| 1725662400 | 54.53 | 0.08 | 0.15 | 54.45 | 54.65 | 54.335 | 93355 |
| 1725576000 | 54.45 | 0.14 | 0.26 | 54.38 | 54.4699 | 54.27 | 447232 |
| 1725489600 | 54.31 | 0.28 | 0.52 | 54.06 | 54.31 | 54.01 | 183637 |
| 1725403200 | 54.03 | 0.01 | 0.02 | 54.01 | 54.0599 | 53.93 | 129252 |
| 1725057600 | 54.02 | -0.11 | -0.20 | 54.1 | 54.16 | 53.95 | 56098 |
| 1724971200 | 54.13 | -0.04 | -0.07 | 54.07 | 54.14 | 54.0075 | 123731 |
| 1724884800 | 54.17 | -0.08 | -0.15 | 54.27 | 54.27 | 54.1401 | 143614 |
| 1724798400 | 54.25 | 0.03 | 0.06 | 54.07 | 54.25 | 54.06 | 117357 |
| 1724712000 | 54.22 | 0.03 | 0.06 | 54.29 | 54.39 | 54.1764 | 414636 |
