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 | ₩69,165 | ₩69,165 | ₩67,939 | ₩68,475 | -1.00% | 866.8만 |
| 2026.09.28–2026.10.02 | ₩68,649 | ₩68,689 | ₩67,959 | ₩68,274 | -0.55% | 1181만 |
| 2026.09.21–2026.09.25 | ₩69,708 | ₩69,748 | ₩68,643 | ₩68,917 | -1.13% | 705만 |
| 2026.09.14–2026.09.18 | ₩69,467 | ₩69,748 | ₩69,359 | ₩69,520 | +0.08% | 455.5만 |
| 2026.09.08–2026.09.11 | ₩70,244 | ₩70,257 | ₩69,485 | ₩69,507 | -1.05% | 526.9만 |
| 2026.08.31–2026.09.04 | ₩70,485 | ₩70,606 | ₩69,748 | ₩70,204 | -0.40% | 570.5만 |
| 2026.08.24–2026.08.28 | ₩70,606 | ₩70,994 | ₩70,579 | ₩70,592 | -0.02% | 486.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,592 |
| ₩70,874 |
| ₩70,405 |
| ₩70,552 |
| -0.06% |
| 402.2만 |
| 2026.08.10–2026.08.14 | ₩70,552 | ₩70,927 | ₩70,472 | ₩70,592 | +0.06% | 424.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,445 | ₩70,807 | ₩70,257 | ₩70,699 | +0.36% | 440.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,793 | ₩71,061 | ₩70,472 | ₩70,592 | -0.28% | 379.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,155 | ₩71,168 | ₩70,485 | ₩70,659 | -0.70% | 391.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,941 | ₩71,289 | ₩70,812 | ₩71,168 | +0.32% | 395.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,423 | ₩71,570 | ₩70,914 | ₩71,048 | -0.53% | 463.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,959 | ₩72,039 | ₩71,235 | ₩71,396 | -0.78% | 287만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,463 | ₩71,999 | ₩71,369 | ₩71,959 | +0.69% | 409.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,637 | ₩72,180 | ₩71,396 | ₩71,597 | -0.06% | 333.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,249 | ₩71,591 | ₩71,048 | ₩71,503 | +0.36% | 380.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,289 | ₩71,510 | ₩71,088 | ₩71,101 | -0.26% | 469.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,490 | ₩71,932 | ₩71,383 | ₩71,731 | +0.34% | 916.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,075 | ₩71,369 | ₩70,628 | ₩71,329 | +0.36% | 623.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,825 | ₩71,999 | ₩70,988 | ₩71,034 | -1.10% | 850.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,544 | ₩71,959 | ₩71,168 | ₩71,852 | +0.43% | 337.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,187 | ₩72,240 | ₩71,584 | ₩71,637 | -0.76% | 305.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,415 | ₩72,455 | ₩72,017 | ₩72,254 | -0.22% | 436.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,999 | ₩72,508 | ₩71,942 | ₩72,428 | +0.60% | 452.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,798 | ₩72,294 | ₩71,615 | ₩72,013 | +0.30% | 403만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,892 | ₩72,187 | ₩71,704 | ₩71,892 | 0.00% | 432.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,611 | ₩72,120 | ₩71,309 | ₩71,477 | -0.19% | 525.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,294 | ₩72,495 | ₩71,613 | ₩71,637 | -0.91% | 399.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,562 | ₩72,935 | ₩71,993 | ₩72,026 | -0.74% | 404.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,192 | ₩73,205 | ₩72,482 | ₩72,709 | -0.66% | 559.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,272 | ₩73,688 | ₩73,259 | ₩73,647 | +0.51% | 345.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,286 | ₩73,312 | ₩73,071 | ₩73,232 | -0.07% | 305.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,549 | ₩73,272 | ₩72,281 | ₩73,272 | +1.00% | 428.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,374 | ₩72,602 | ₩72,173 | ₩72,555 | +0.25% | 612.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,622 | ₩72,664 | ₩72,441 | ₩72,522 | -0.14% | 478.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,254 | ₩72,575 | ₩72,187 | ₩72,495 | +0.33% | 430.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,495 | ₩72,790 | ₩72,428 | ₩72,455 | -0.06% | 425.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,415 | ₩72,624 | ₩72,318 | ₩72,522 | +0.15% | 562.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,830 | ₩72,870 | ₩72,321 | ₩72,361 | -0.64% | 379.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,602 | ₩72,827 | ₩72,415 | ₩72,723 | +0.17% | 151.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,441 | ₩72,790 | ₩72,321 | ₩72,602 | +0.22% | 1874.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,482 | ₩72,703 | ₩72,259 | ₩72,341 | -0.19% | 441.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,589 | ₩74,753 | ₩72,267 | ₩72,495 | -0.13% | 392.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,964 | ₩73,219 | ₩72,889 | ₩73,152 | +0.26% | 172만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,522 | ₩72,870 | ₩72,441 | ₩72,837 | +0.43% | 278.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,575 | ₩73,339 | ₩72,428 | ₩72,441 | -0.18% | 319.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,468 | ₩72,696 | ₩72,281 | ₩72,562 | +0.13% | 310.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,165 | ₩73,339 | ₩72,723 | ₩72,817 | -0.48% | 284.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,192 | ₩73,527 | ₩73,058 | ₩73,219 | +0.04% | 426.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,763 | ₩73,232 | ₩72,669 | ₩73,058 | +0.41% | 252.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,629 | ₩72,790 | ₩72,550 | ₩72,750 | +0.17% | 37.3만 |
|---|