Hot Features
프리미엄
Jpm Apej Etf A (JRAE)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730741400 | 1900.4 | 5.8 | 0.31 | 1900.4 | 1900.4 | 1900.4 | 29 |
| 1730482200 | 1894.6 | 12 | 0.64 | 1894.6 | 1894.6 | 1894.6 | 5 |
| 1730395800 | 1882.6 | -3.2 | -0.17 | 1881.2 | 1882.9 | 1876.45 | 5682 |
| 1730309400 | 1885.8 | -18.2 | -0.96 | 1885.8 | 1885.8 | 1885.8 | 128 |
| 1730223000 | 1904 | -10.55 | -0.55 | 1914.6 | 1914.6 | 1898.95 | 640 |
| 1730136600 | 1914.55 | -1.55 | -0.08 | 1907.2 | 1914.55 | 1900.6 | 2002 |
| 1729873800 | 1916.1 | 6.95 | 0.36 | 1916.9 | 1920.1 | 1914.85 | 605 |
| 1729787400 | 1909.15 | -11.35 | -0.59 | 1909.15 | 1909.15 | 1909.15 | 0 |
| 1729701000 | 1920.5 | -2.25 | -0.12 | 1920.5 | 1920.5 | 1920.5 | 154 |
| 1729614600 | 1922.75 | 5.1 | 0.27 | 1922.75 | 1922.75 | 1922.75 | 506 |
| 1729528200 | 1917.65 | -18.1 | -0.94 | 1917.65 | 1917.65 | 1917.65 | 6 |
| 1729269000 | 1935.75 | 20.4 | 1.07 | 1931.9 | 1936.15 | 1931.9 | 1198 |
| 1729182600 | 1915.35 | -11.15 | -0.58 | 1915.35 | 1915.35 | 1915.35 | 49 |
| 1729096200 | 1926.5 | 26.05 | 1.37 | 1926.5 | 1926.5 | 1926.5 | 552 |
| 1729009800 | 1900.45 | -42.15 | -2.17 | 1900.45 | 1900.45 | 1900.45 | 583 |
| 1728923400 | 1942.6 | -1.65 | -0.08 | 1938.2 | 1981.55 | 1933.2 | 1646 |
| 1728664200 | 1944.25 | 12.05 | 0.62 | 1928.2 | 1944.25 | 1914.9 | 1173 |
| 1728577800 | 1932.2 | 4.65 | 0.24 | 1932.2 | 1932.2 | 1932.2 | 12 |
| 1728491400 | 1927.55 | -5.95 | -0.31 | 1927.55 | 1927.55 | 1927.55 | 15 |
| 1728405000 | 1933.5 | -53.75 | -2.70 | 1933.5 | 1933.5 | 1933.5 | 0 |
| 1728318600 | 1987.25 | 23.45 | 1.19 | 1987.25 | 1987.25 | 1987.25 | 5 |
| 1728059400 | 1963.8 | 8.6 | 0.44 | 1973 | 1989.9 | 1947.25 | 26 |
| 1727973000 | 1955.2 | 11.95 | 0.61 | 1954.4 | 1960.9 | 1934.75 | 288 |
| 1727886600 | 1943.25 | 41.6 | 2.19 | 1959.6 | 1970.15 | 1939 | 486 |
| 1727800200 | 1901.65 | 6.65 | 0.35 | 1901.65 | 1901.65 | 1901.65 | 2 |
| 1727713800 | 1895 | -22.05 | -1.15 | 1895 | 1895 | 1895 | 36 |
| 1727454600 | 1917.05 | 11.5 | 0.60 | 1917.6 | 1943.05 | 1896.55 | 2690 |
| 1727368200 | 1905.55 | 46.65 | 2.51 | 1905.55 | 1905.55 | 1905.55 | 0 |
| 1727281800 | 1858.9 | 3.55 | 0.19 | 1858.9 | 1858.9 | 1858.9 | 590 |
| 1727195400 | 1855.35 | 39.9 | 2.20 | 1847.9 | 1855.6 | 1844.25 | 19 |
| 1727109000 | 1815.45 | 10.65 | 0.59 | 1815.45 | 1815.45 | 1815.45 | 128 |
| 1726849800 | 1804.8 | -0.85 | -0.05 | 1804.8 | 1804.8 | 1804.8 | 0 |
| 1726763400 | 1805.65 | 24.25 | 1.36 | 1805.65 | 1805.65 | 1805.65 | 5 |
| 1726677000 | 1781.4 | -14.05 | -0.78 | 1781.4 | 1781.4 | 1781.4 | 4 |
| 1726590600 | 1795.45 | 14.05 | 0.79 | 1795.45 | 1795.45 | 1795.45 | 80 |
| 1726504200 | 1781.4 | -2.5 | -0.14 | 1788.2 | 1788.4 | 1776.35 | 2118 |
| 1726245000 | 1783.9 | 3.1 | 0.17 | 1783.9 | 1783.9 | 1783.9 | 13833 |
| 1726158600 | 1780.8 | 21.3 | 1.21 | 1780.8 | 1780.8 | 1780.8 | 0 |
| 1726072200 | 1759.5 | 3.45 | 0.20 | 1759.5 | 1759.5 | 1759.5 | 9 |
| 1725985800 | 1756.05 | -3.6 | -0.20 | 1756.05 | 1756.05 | 1756.05 | 12 |
| 1725899400 | 1759.65 | 15.5 | 0.89 | 1758.4 | 1762.1 | 1754.65 | 2575 |
| 1725640200 | 1744.15 | -19.6 | -1.11 | 1744.15 | 1744.15 | 1744.15 | 3 |
| 1725553800 | 1763.75 | -6.65 | -0.38 | 1766.6 | 1766.6 | 1762.4 | 945 |
| 1725467400 | 1770.4 | -12.8 | -0.72 | 1770.4 | 1770.4 | 1770.4 | 485 |
| 1725381000 | 1783.2 | -18.9 | -1.05 | 1781.2 | 1783.45 | 1775.8 | 2470 |
| 1725294600 | 1802.1 | 1.85 | 0.10 | 1802.1 | 1802.1 | 1802.1 | 204 |
| 1725035400 | 1800.25 | -2.7 | -0.15 | 1806.2 | 1806.2 | 1800.05 | 1652 |
| 1724949000 | 1802.95 | 15.3 | 0.86 | 1799.1 | 1803.25 | 1799.1 | 1677 |
| 1724862600 | 1787.65 | -1 | -0.06 | 1787.65 | 1787.65 | 1787.65 | 280 |
| 1724776200 | 1788.65 | -22.3 | -1.23 | 1788.65 | 1788.65 | 1788.65 | 771 |
| 1724430600 | 1810.95 | 11.15 | 0.62 | 1810.95 | 1810.95 | 1810.95 | 2 |
| 1724344200 | 1799.8 | -17.45 | -0.96 | 1799.8 | 1799.8 | 1799.8 | 21 |
| 1724257800 | 1817.25 | 1.6 | 0.09 | 1817.2 | 1821.15 | 1810.7 | 1573 |
| 1724171400 | 1815.65 | -17.2 | -0.94 | 1830.7 | 1830.7 | 1812.6 | 1575 |
| 1724085000 | 1832.85 | 14.85 | 0.82 | 1832.85 | 1832.85 | 1832.85 | 0 |
| 1723825800 | 1818 | 9.85 | 0.54 | 1815.9 | 1819.95 | 1815.9 | 1847 |
| 1723739400 | 1808.15 | 11.8 | 0.66 | 1796.6 | 1814 | 1786.2 | 1872 |
| 1723653000 | 1796.35 | -3.8 | -0.21 | 1796.35 | 1796.35 | 1796.35 | 12 |
| 1723566600 | 1800.15 | 4.3 | 0.24 | 1800.15 | 1800.15 | 1800.15 | 0 |
| 1723480200 | 1795.85 | 9.25 | 0.52 | 1795.85 | 1795.85 | 1795.85 | 441 |
| 1723221000 | 1786.6 | 0.15 | 0.01 | 1786.6 | 1786.6 | 1786.6 | 9 |
| 1723134600 | 1786.45 | 10.5 | 0.59 | 1786.45 | 1786.45 | 1786.45 | 392 |
| 1723048200 | 1775.95 | 39.5 | 2.27 | 1775.95 | 1775.95 | 1775.95 | 2133 |
| 1722961800 | 1736.45 | 16.45 | 0.96 | 1736.45 | 1736.45 | 1736.45 | 12 |
| 1722875400 | 1720 | -42.25 | -2.40 | 1720 | 1720 | 1720 | 8 |
