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 | ₩69,221 | ₩69,221 | ₩67,994 | ₩68,530 | -1.00% | 866.8만 |
| 2026.09.28–2026.10.02 | ₩68,705 | ₩68,745 | ₩68,014 | ₩68,329 | -0.55% | 1181만 |
| 2026.09.21–2026.09.25 | ₩69,764 | ₩69,804 | ₩68,698 | ₩68,973 | -1.13% | 705만 |
| 2026.09.14–2026.09.18 | ₩69,523 | ₩69,804 | ₩69,415 | ₩69,576 | +0.08% | 455.5만 |
| 2026.09.08–2026.09.11 | ₩70,300 | ₩70,314 | ₩69,541 | ₩69,563 | -1.05% | 526.9만 |
| 2026.08.31–2026.09.04 | ₩70,542 | ₩70,663 | ₩69,804 | ₩70,260 | -0.40% | 570.5만 |
| 2026.08.24–2026.08.28 | ₩70,663 | ₩71,051 | ₩70,636 | ₩70,649 | -0.02% | 486.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,649 |
| ₩70,931 |
| ₩70,461 |
| ₩70,609 |
| -0.06% |
| 402.2만 |
| 2026.08.10–2026.08.14 | ₩70,609 | ₩70,984 | ₩70,528 | ₩70,649 | +0.06% | 424.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,502 | ₩70,864 | ₩70,314 | ₩70,756 | +0.36% | 440.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,850 | ₩71,119 | ₩70,528 | ₩70,649 | -0.28% | 379.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,212 | ₩71,226 | ₩70,542 | ₩70,716 | -0.70% | 391.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,998 | ₩71,347 | ₩70,869 | ₩71,226 | +0.32% | 395.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,481 | ₩71,628 | ₩70,971 | ₩71,105 | -0.53% | 463.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,017 | ₩72,098 | ₩71,293 | ₩71,454 | -0.78% | 287만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,521 | ₩72,057 | ₩71,427 | ₩72,017 | +0.69% | 409.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,695 | ₩72,238 | ₩71,454 | ₩71,655 | -0.06% | 333.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,306 | ₩71,648 | ₩71,105 | ₩71,561 | +0.36% | 380.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,347 | ₩71,568 | ₩71,145 | ₩71,159 | -0.26% | 469.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,548 | ₩71,990 | ₩71,440 | ₩71,789 | +0.34% | 916.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,132 | ₩71,427 | ₩70,685 | ₩71,387 | +0.36% | 623.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩71,883 | ₩72,057 | ₩71,045 | ₩71,092 | -1.10% | 850.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,601 | ₩72,017 | ₩71,226 | ₩71,910 | +0.43% | 337.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,245 | ₩72,299 | ₩71,642 | ₩71,695 | -0.76% | 305.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,473 | ₩72,513 | ₩72,075 | ₩72,312 | -0.22% | 436.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,057 | ₩72,567 | ₩72,000 | ₩72,486 | +0.60% | 452.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,856 | ₩72,352 | ₩71,672 | ₩72,071 | +0.30% | 403만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,950 | ₩72,245 | ₩71,762 | ₩71,950 | 0.00% | 432.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,668 | ₩72,178 | ₩71,367 | ₩71,534 | -0.19% | 525.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,352 | ₩72,554 | ₩71,671 | ₩71,695 | -0.91% | 399.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,621 | ₩72,993 | ₩72,051 | ₩72,084 | -0.74% | 404.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,251 | ₩73,264 | ₩72,540 | ₩72,768 | -0.66% | 559.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,331 | ₩73,747 | ₩73,318 | ₩73,707 | +0.51% | 345.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,345 | ₩73,372 | ₩73,130 | ₩73,291 | -0.07% | 305.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,607 | ₩73,331 | ₩72,339 | ₩73,331 | +1.00% | 428.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,433 | ₩72,661 | ₩72,232 | ₩72,614 | +0.25% | 612.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,681 | ₩72,722 | ₩72,500 | ₩72,580 | -0.14% | 478.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,312 | ₩72,634 | ₩72,245 | ₩72,554 | +0.33% | 430.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,554 | ₩72,849 | ₩72,486 | ₩72,513 | -0.06% | 425.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,473 | ₩72,682 | ₩72,376 | ₩72,580 | +0.15% | 562.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,889 | ₩72,929 | ₩72,379 | ₩72,419 | -0.64% | 379.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,661 | ₩72,886 | ₩72,473 | ₩72,781 | +0.17% | 151.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,500 | ₩72,849 | ₩72,379 | ₩72,661 | +0.22% | 1874.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,540 | ₩72,761 | ₩72,317 | ₩72,399 | -0.19% | 441.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,647 | ₩74,813 | ₩72,326 | ₩72,554 | -0.13% | 392.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,023 | ₩73,278 | ₩72,948 | ₩73,211 | +0.26% | 172만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,580 | ₩72,929 | ₩72,500 | ₩72,895 | +0.43% | 278.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,634 | ₩73,398 | ₩72,486 | ₩72,500 | -0.18% | 319.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,527 | ₩72,755 | ₩72,339 | ₩72,621 | +0.13% | 310.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,224 | ₩73,398 | ₩72,781 | ₩72,875 | -0.48% | 284.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,251 | ₩73,586 | ₩73,117 | ₩73,278 | +0.04% | 426.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,822 | ₩73,291 | ₩72,728 | ₩73,117 | +0.41% | 252.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩72,688 | ₩72,849 | ₩72,608 | ₩72,808 | +0.17% | 37.3만 |
|---|