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 | ₩69,215 | ₩69,215 | ₩67,988 | ₩68,524 | -1.00% | 866.8만 |
| 2026.09.28–2026.10.02 | ₩68,698 | ₩68,739 | ₩68,008 | ₩68,323 | -0.55% | 1181만 |
| 2026.09.21–2026.09.25 | ₩69,758 | ₩69,798 | ₩68,692 | ₩68,967 | -1.13% | 705만 |
| 2026.09.14–2026.09.18 | ₩69,516 | ₩69,798 | ₩69,409 | ₩69,570 | +0.08% | 455.5만 |
| 2026.09.08–2026.09.11 | ₩70,294 | ₩70,308 | ₩69,535 | ₩69,557 | -1.05% | 526.9만 |
| 2026.08.31–2026.09.04 | ₩70,536 | ₩70,656 | ₩69,798 | ₩70,254 | -0.40% | 570.5만 |
| 2026.08.24–2026.08.28 | ₩70,656 | ₩71,045 | ₩70,629 | ₩70,643 | -0.02% | 486.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,643 |
| ₩70,924 |
| ₩70,455 |
| ₩70,603 |
| -0.06% |
| 402.2만 |
| 2026.08.10–2026.08.14 | ₩70,603 | ₩70,978 | ₩70,522 | ₩70,643 | +0.06% | 424.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,495 | ₩70,857 | ₩70,308 | ₩70,750 | +0.36% | 440.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,844 | ₩71,112 | ₩70,522 | ₩70,643 | -0.28% | 379.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,206 | ₩71,219 | ₩70,536 | ₩70,710 | -0.70% | 391.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,991 | ₩71,340 | ₩70,863 | ₩71,219 | +0.32% | 395.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,474 | ₩71,622 | ₩70,965 | ₩71,099 | -0.53% | 463.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,011 | ₩72,091 | ₩71,286 | ₩71,447 | -0.78% | 287만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,514 | ₩72,051 | ₩71,421 | ₩72,011 | +0.69% | 409.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,689 | ₩72,232 | ₩71,447 | ₩71,649 | -0.06% | 333.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,300 | ₩71,642 | ₩71,099 | ₩71,555 | +0.36% | 380.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,340 | ₩71,561 | ₩71,139 | ₩71,152 | -0.26% | 469.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,541 | ₩71,984 | ₩71,434 | ₩71,783 | +0.34% | 916.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,126 | ₩71,421 | ₩70,679 | ₩71,380 | +0.36% | 623.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,877 | ₩72,051 | ₩71,038 | ₩71,085 | -1.10% | 850.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,595 | ₩72,011 | ₩71,219 | ₩71,903 | +0.43% | 337.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,239 | ₩72,292 | ₩71,635 | ₩71,689 | -0.76% | 305.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,467 | ₩72,507 | ₩72,068 | ₩72,306 | -0.22% | 436.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,051 | ₩72,560 | ₩71,993 | ₩72,480 | +0.60% | 452.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,850 | ₩72,346 | ₩71,666 | ₩72,064 | +0.30% | 403만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,944 | ₩72,239 | ₩71,756 | ₩71,944 | 0.00% | 432.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,662 | ₩72,172 | ₩71,360 | ₩71,528 | -0.19% | 525.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,346 | ₩72,547 | ₩71,665 | ₩71,689 | -0.91% | 399.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,614 | ₩72,987 | ₩72,044 | ₩72,078 | -0.74% | 404.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,244 | ₩73,258 | ₩72,534 | ₩72,762 | -0.66% | 559.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,325 | ₩73,740 | ₩73,311 | ₩73,700 | +0.51% | 345.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,338 | ₩73,365 | ₩73,124 | ₩73,285 | -0.07% | 305.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,601 | ₩73,325 | ₩72,332 | ₩73,325 | +1.00% | 428.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,426 | ₩72,654 | ₩72,225 | ₩72,607 | +0.25% | 612.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,674 | ₩72,716 | ₩72,493 | ₩72,574 | -0.14% | 478.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,306 | ₩72,627 | ₩72,239 | ₩72,547 | +0.33% | 430.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,547 | ₩72,842 | ₩72,480 | ₩72,507 | -0.06% | 425.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,467 | ₩72,676 | ₩72,370 | ₩72,574 | +0.15% | 562.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,882 | ₩72,922 | ₩72,373 | ₩72,413 | -0.64% | 379.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,654 | ₩72,880 | ₩72,467 | ₩72,775 | +0.17% | 151.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,493 | ₩72,842 | ₩72,373 | ₩72,654 | +0.22% | 1874.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,534 | ₩72,755 | ₩72,311 | ₩72,393 | -0.19% | 441.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,641 | ₩74,807 | ₩72,319 | ₩72,547 | -0.13% | 392.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,016 | ₩73,271 | ₩72,941 | ₩73,204 | +0.26% | 172만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,574 | ₩72,922 | ₩72,493 | ₩72,889 | +0.43% | 278.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,627 | ₩73,392 | ₩72,480 | ₩72,493 | -0.18% | 319.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,520 | ₩72,748 | ₩72,332 | ₩72,614 | +0.13% | 310.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,218 | ₩73,392 | ₩72,775 | ₩72,869 | -0.48% | 284.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,244 | ₩73,580 | ₩73,110 | ₩73,271 | +0.04% | 426.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,815 | ₩73,285 | ₩72,721 | ₩73,110 | +0.41% | 252.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,681 | ₩72,842 | ₩72,602 | ₩72,802 | +0.17% | 37.3만 |
|---|