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 | ₩69,211 | ₩69,211 | ₩67,984 | ₩68,520 | -1.00% | 866.8만 |
| 2026.09.28–2026.10.02 | ₩68,694 | ₩68,735 | ₩68,004 | ₩68,319 | -0.55% | 1181만 |
| 2026.09.21–2026.09.25 | ₩69,754 | ₩69,794 | ₩68,688 | ₩68,962 | -1.13% | 705만 |
| 2026.09.14–2026.09.18 | ₩69,512 | ₩69,794 | ₩69,405 | ₩69,566 | +0.08% | 455.5만 |
| 2026.09.08–2026.09.11 | ₩70,290 | ₩70,303 | ₩69,531 | ₩69,552 | -1.05% | 526.9만 |
| 2026.08.31–2026.09.04 | ₩70,531 | ₩70,652 | ₩69,794 | ₩70,250 | -0.40% | 570.5만 |
| 2026.08.24–2026.08.28 | ₩70,652 | ₩71,041 | ₩70,625 | ₩70,639 | -0.02% | 486.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,639 |
| ₩70,920 |
| ₩70,451 |
| ₩70,598 |
| -0.06% |
| 402.2만 |
| 2026.08.10–2026.08.14 | ₩70,598 | ₩70,974 | ₩70,518 | ₩70,639 | +0.06% | 424.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,491 | ₩70,853 | ₩70,303 | ₩70,746 | +0.36% | 440.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,840 | ₩71,108 | ₩70,518 | ₩70,639 | -0.28% | 379.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,202 | ₩71,215 | ₩70,531 | ₩70,706 | -0.70% | 391.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,987 | ₩71,336 | ₩70,859 | ₩71,215 | +0.32% | 395.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,470 | ₩71,617 | ₩70,960 | ₩71,095 | -0.53% | 463.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,006 | ₩72,087 | ₩71,282 | ₩71,443 | -0.78% | 287만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,510 | ₩72,047 | ₩71,416 | ₩72,006 | +0.69% | 409.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,685 | ₩72,228 | ₩71,443 | ₩71,644 | -0.06% | 333.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,296 | ₩71,638 | ₩71,095 | ₩71,550 | +0.36% | 380.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,336 | ₩71,557 | ₩71,135 | ₩71,148 | -0.26% | 469.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,537 | ₩71,980 | ₩71,430 | ₩71,778 | +0.34% | 916.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,121 | ₩71,416 | ₩70,675 | ₩71,376 | +0.36% | 623.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,872 | ₩72,047 | ₩71,034 | ₩71,081 | -1.10% | 850.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,591 | ₩72,006 | ₩71,215 | ₩71,899 | +0.43% | 337.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,234 | ₩72,288 | ₩71,631 | ₩71,685 | -0.76% | 305.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,462 | ₩72,502 | ₩72,064 | ₩72,301 | -0.22% | 436.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,047 | ₩72,556 | ₩71,989 | ₩72,476 | +0.60% | 452.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,845 | ₩72,342 | ₩71,662 | ₩72,060 | +0.30% | 403만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,939 | ₩72,234 | ₩71,752 | ₩71,939 | 0.00% | 432.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,658 | ₩72,167 | ₩71,356 | ₩71,524 | -0.19% | 525.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,342 | ₩72,543 | ₩71,660 | ₩71,685 | -0.91% | 399.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,610 | ₩72,983 | ₩72,040 | ₩72,073 | -0.74% | 404.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,240 | ₩73,253 | ₩72,529 | ₩72,757 | -0.66% | 559.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,320 | ₩73,736 | ₩73,307 | ₩73,696 | +0.51% | 345.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,334 | ₩73,361 | ₩73,119 | ₩73,280 | -0.07% | 305.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,596 | ₩73,320 | ₩72,328 | ₩73,320 | +1.00% | 428.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,422 | ₩72,650 | ₩72,221 | ₩72,603 | +0.25% | 612.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,670 | ₩72,712 | ₩72,489 | ₩72,570 | -0.14% | 478.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,301 | ₩72,623 | ₩72,234 | ₩72,543 | +0.33% | 430.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,543 | ₩72,838 | ₩72,476 | ₩72,502 | -0.06% | 425.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,462 | ₩72,671 | ₩72,366 | ₩72,570 | +0.15% | 562.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,878 | ₩72,918 | ₩72,368 | ₩72,409 | -0.64% | 379.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,650 | ₩72,875 | ₩72,462 | ₩72,771 | +0.17% | 151.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,489 | ₩72,838 | ₩72,368 | ₩72,650 | +0.22% | 1874.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,529 | ₩72,751 | ₩72,307 | ₩72,388 | -0.19% | 441.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,637 | ₩74,802 | ₩72,315 | ₩72,543 | -0.13% | 392.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,012 | ₩73,267 | ₩72,937 | ₩73,200 | +0.26% | 172만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,570 | ₩72,918 | ₩72,489 | ₩72,885 | +0.43% | 278.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,623 | ₩73,387 | ₩72,476 | ₩72,489 | -0.18% | 319.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,516 | ₩72,744 | ₩72,328 | ₩72,610 | +0.13% | 310.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,213 | ₩73,387 | ₩72,771 | ₩72,865 | -0.48% | 284.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,240 | ₩73,575 | ₩73,106 | ₩73,267 | +0.04% | 426.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,811 | ₩73,280 | ₩72,717 | ₩73,106 | +0.41% | 252.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,677 | ₩72,838 | ₩72,598 | ₩72,797 | +0.17% | 37.3만 |
|---|