시장 데이터를 불러오는 중
전체 종목
JPMorgan Active Bond ETF 과거 주가
JPMorgan Active Bond ETF · JBND · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Active Bond ETF · JBND · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩69,234 | ₩69,234 | ₩68,007 | ₩68,543 | -1.00% | 866.8만 |
| 2026.09.28–2026.10.02 | ₩68,718 | ₩68,758 | ₩68,027 | ₩68,342 | -0.55% | 1181만 |
| 2026.09.21–2026.09.25 | ₩69,778 | ₩69,818 | ₩68,711 | ₩68,986 | -1.13% | 705만 |
| 2026.09.14–2026.09.18 | ₩69,536 | ₩69,818 | ₩69,429 | ₩69,590 | +0.08% | 455.5만 |
| 2026.09.08–2026.09.11 | ₩70,314 | ₩70,328 | ₩69,555 | ₩69,576 | -1.05% | 526.9만 |
| 2026.08.31–2026.09.04 | ₩70,556 | ₩70,676 | ₩69,818 | ₩70,274 | -0.40% | 570.5만 |
| 2026.08.24–2026.08.28 | ₩70,676 | ₩71,065 | ₩70,649 | ₩70,663 | -0.02% | 486.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,663 |
| ₩70,945 |
| ₩70,475 |
| ₩70,623 |
| -0.06% |
| 402.2만 |
| 2026.08.10–2026.08.14 | ₩70,623 | ₩70,998 | ₩70,542 | ₩70,663 | +0.06% | 424.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,515 | ₩70,877 | ₩70,328 | ₩70,770 | +0.36% | 440.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,864 | ₩71,132 | ₩70,542 | ₩70,663 | -0.28% | 379.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,226 | ₩71,240 | ₩70,556 | ₩70,730 | -0.70% | 391.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,012 | ₩71,360 | ₩70,883 | ₩71,240 | +0.32% | 395.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,494 | ₩71,642 | ₩70,985 | ₩71,119 | -0.53% | 463.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,031 | ₩72,112 | ₩71,307 | ₩71,468 | -0.78% | 287만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,535 | ₩72,071 | ₩71,441 | ₩72,031 | +0.69% | 409.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,709 | ₩72,252 | ₩71,468 | ₩71,669 | -0.06% | 333.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,320 | ₩71,662 | ₩71,119 | ₩71,575 | +0.36% | 380.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,360 | ₩71,582 | ₩71,159 | ₩71,173 | -0.26% | 469.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,562 | ₩72,004 | ₩71,454 | ₩71,803 | +0.34% | 916.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,146 | ₩71,441 | ₩70,699 | ₩71,401 | +0.36% | 623.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,897 | ₩72,071 | ₩71,059 | ₩71,105 | -1.10% | 850.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,615 | ₩72,031 | ₩71,240 | ₩71,924 | +0.43% | 337.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,259 | ₩72,313 | ₩71,655 | ₩71,709 | -0.76% | 305.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,487 | ₩72,527 | ₩72,089 | ₩72,326 | -0.22% | 436.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,071 | ₩72,581 | ₩72,014 | ₩72,501 | +0.60% | 452.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,870 | ₩72,366 | ₩71,686 | ₩72,085 | +0.30% | 403만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,964 | ₩72,259 | ₩71,776 | ₩71,964 | 0.00% | 432.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,682 | ₩72,192 | ₩71,380 | ₩71,548 | -0.19% | 525.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,366 | ₩72,568 | ₩71,685 | ₩71,709 | -0.91% | 399.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,635 | ₩73,008 | ₩72,065 | ₩72,098 | -0.74% | 404.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,265 | ₩73,278 | ₩72,554 | ₩72,782 | -0.66% | 559.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,346 | ₩73,761 | ₩73,332 | ₩73,721 | +0.51% | 345.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,359 | ₩73,386 | ₩73,144 | ₩73,305 | -0.07% | 305.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,621 | ₩73,346 | ₩72,353 | ₩73,346 | +1.00% | 428.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,447 | ₩72,675 | ₩72,246 | ₩72,628 | +0.25% | 612.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,695 | ₩72,737 | ₩72,514 | ₩72,594 | -0.14% | 478.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,326 | ₩72,648 | ₩72,259 | ₩72,568 | +0.33% | 430.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,568 | ₩72,863 | ₩72,501 | ₩72,527 | -0.06% | 425.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,487 | ₩72,696 | ₩72,391 | ₩72,594 | +0.15% | 562.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,903 | ₩72,943 | ₩72,393 | ₩72,433 | -0.64% | 379.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,675 | ₩72,900 | ₩72,487 | ₩72,796 | +0.17% | 151.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,514 | ₩72,863 | ₩72,393 | ₩72,675 | +0.22% | 1874.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,554 | ₩72,775 | ₩72,331 | ₩72,413 | -0.19% | 441.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,661 | ₩74,828 | ₩72,340 | ₩72,568 | -0.13% | 392.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,037 | ₩73,292 | ₩72,962 | ₩73,225 | +0.26% | 172만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,594 | ₩72,943 | ₩72,514 | ₩72,910 | +0.43% | 278.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,648 | ₩73,413 | ₩72,501 | ₩72,514 | -0.18% | 319.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,541 | ₩72,769 | ₩72,353 | ₩72,635 | +0.13% | 310.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,238 | ₩73,413 | ₩72,796 | ₩72,890 | -0.48% | 284.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,265 | ₩73,600 | ₩73,131 | ₩73,292 | +0.04% | 426.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,836 | ₩73,305 | ₩72,742 | ₩73,131 | +0.41% | 252.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,702 | ₩72,863 | ₩72,623 | ₩72,822 | +0.17% | 37.3만 |
|---|