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 | ₩69,229 | ₩69,229 | ₩68,001 | ₩68,538 | -1.00% | 866.8만 |
| 2026.09.28–2026.10.02 | ₩68,712 | ₩68,752 | ₩68,021 | ₩68,337 | -0.55% | 1181만 |
| 2026.09.21–2026.09.25 | ₩69,772 | ₩69,812 | ₩68,706 | ₩68,980 | -1.13% | 705만 |
| 2026.09.14–2026.09.18 | ₩69,530 | ₩69,812 | ₩69,423 | ₩69,584 | +0.08% | 455.5만 |
| 2026.09.08–2026.09.11 | ₩70,308 | ₩70,322 | ₩69,549 | ₩69,571 | -1.05% | 526.9만 |
| 2026.08.31–2026.09.04 | ₩70,550 | ₩70,670 | ₩69,812 | ₩70,268 | -0.40% | 570.5만 |
| 2026.08.24–2026.08.28 | ₩70,670 | ₩71,059 | ₩70,644 | ₩70,657 | -0.02% | 486.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,657 |
| ₩70,939 |
| ₩70,469 |
| ₩70,617 |
| -0.06% |
| 402.2만 |
| 2026.08.10–2026.08.14 | ₩70,617 | ₩70,992 | ₩70,536 | ₩70,657 | +0.06% | 424.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,510 | ₩70,872 | ₩70,322 | ₩70,764 | +0.36% | 440.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,858 | ₩71,126 | ₩70,536 | ₩70,657 | -0.28% | 379.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,220 | ₩71,234 | ₩70,550 | ₩70,724 | -0.70% | 391.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,006 | ₩71,355 | ₩70,877 | ₩71,234 | +0.32% | 395.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,489 | ₩71,636 | ₩70,979 | ₩71,113 | -0.53% | 463.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,025 | ₩72,106 | ₩71,301 | ₩71,462 | -0.78% | 287만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,529 | ₩72,065 | ₩71,435 | ₩72,025 | +0.69% | 409.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,703 | ₩72,246 | ₩71,462 | ₩71,663 | -0.06% | 333.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,314 | ₩71,656 | ₩71,113 | ₩71,569 | +0.36% | 380.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,355 | ₩71,576 | ₩71,153 | ₩71,167 | -0.26% | 469.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,556 | ₩71,998 | ₩71,448 | ₩71,797 | +0.34% | 916.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,140 | ₩71,435 | ₩70,693 | ₩71,395 | +0.36% | 623.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,891 | ₩72,065 | ₩71,053 | ₩71,100 | -1.10% | 850.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,609 | ₩72,025 | ₩71,234 | ₩71,918 | +0.43% | 337.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,253 | ₩72,307 | ₩71,650 | ₩71,703 | -0.76% | 305.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,481 | ₩72,521 | ₩72,083 | ₩72,320 | -0.22% | 436.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,065 | ₩72,575 | ₩72,008 | ₩72,495 | +0.60% | 452.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,864 | ₩72,360 | ₩71,680 | ₩72,079 | +0.30% | 403만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,958 | ₩72,253 | ₩71,770 | ₩71,958 | 0.00% | 432.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,676 | ₩72,186 | ₩71,375 | ₩71,542 | -0.19% | 525.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,360 | ₩72,562 | ₩71,679 | ₩71,703 | -0.91% | 399.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,629 | ₩73,002 | ₩72,059 | ₩72,092 | -0.74% | 404.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,259 | ₩73,272 | ₩72,548 | ₩72,776 | -0.66% | 559.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,340 | ₩73,755 | ₩73,326 | ₩73,715 | +0.51% | 345.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,353 | ₩73,380 | ₩73,138 | ₩73,299 | -0.07% | 305.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,615 | ₩73,340 | ₩72,347 | ₩73,340 | +1.00% | 428.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,441 | ₩72,669 | ₩72,240 | ₩72,622 | +0.25% | 612.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,689 | ₩72,731 | ₩72,508 | ₩72,588 | -0.14% | 478.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,320 | ₩72,642 | ₩72,253 | ₩72,562 | +0.33% | 430.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,562 | ₩72,857 | ₩72,495 | ₩72,521 | -0.06% | 425.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,481 | ₩72,690 | ₩72,385 | ₩72,588 | +0.15% | 562.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,897 | ₩72,937 | ₩72,387 | ₩72,428 | -0.64% | 379.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,669 | ₩72,894 | ₩72,481 | ₩72,790 | +0.17% | 151.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,508 | ₩72,857 | ₩72,387 | ₩72,669 | +0.22% | 1874.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,548 | ₩72,770 | ₩72,326 | ₩72,407 | -0.19% | 441.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,656 | ₩74,822 | ₩72,334 | ₩72,562 | -0.13% | 392.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,031 | ₩73,286 | ₩72,956 | ₩73,219 | +0.26% | 172만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,588 | ₩72,937 | ₩72,508 | ₩72,904 | +0.43% | 278.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,642 | ₩73,407 | ₩72,495 | ₩72,508 | -0.18% | 319.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,535 | ₩72,763 | ₩72,347 | ₩72,629 | +0.13% | 310.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,232 | ₩73,407 | ₩72,790 | ₩72,884 | -0.48% | 284.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,259 | ₩73,594 | ₩73,125 | ₩73,286 | +0.04% | 426.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,830 | ₩73,299 | ₩72,736 | ₩73,125 | +0.41% | 252.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,696 | ₩72,857 | ₩72,617 | ₩72,816 | +0.17% | 37.3만 |
|---|