JPM Global Equity Multi-Factor UCITS ETF USD Acc

JPGL
🏛️ 독일 →
37.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 37.82 37.90 37.72 37.86 0.0M
2025-09-25 37.68 37.80 37.68 37.73 0.0M
2025-09-24 37.66 37.96 37.66 37.82 0.0M
2025-09-23 37.61 37.82 37.61 37.82 0.0M
2025-09-22 37.74 37.74 37.57 37.64 0.0M
2025-09-19 37.63 37.75 37.63 37.71 0.0M
2025-09-18 37.63 37.68 37.57 37.68 0.0M
2025-09-17 37.44 37.60 37.39 37.56 0.0M
2025-09-16 37.73 37.73 37.40 37.40 0.0M
2025-09-15 38.02 38.02 37.78 37.78 0.0M
2025-09-12 38.02 38.10 37.99 38.00 0.0M
2025-09-11 37.94 38.08 37.84 38.08 0.0M
2025-09-10 37.85 37.89 37.71 37.71 0.0M
2025-09-09 37.65 37.69 37.60 37.69 0.0M
2025-09-08 37.70 37.81 37.49 37.63 0.0M
2025-09-05 37.85 37.85 37.52 37.61 0.0M
2025-09-04 37.63 37.77 37.63 37.77 0.0M
2025-09-03 37.64 37.64 37.50 37.53 0.0M
2025-09-02 37.68 37.75 37.49 37.49 0.0M
2025-09-01 37.72 37.72 37.62 37.70 0.0M
2025-08-29 37.72 37.74 37.58 37.60 0.0M
2025-08-28 37.99 38.01 37.67 37.67 0.0M
2025-08-27 37.83 37.91 37.83 37.90 0.0M
2025-08-26 37.77 37.77 37.59 37.59 0.0M
2025-08-25 37.83 37.83 37.72 37.78 0.0M
2025-08-22 37.76 37.95 37.76 37.92 0.0M
2025-08-21 37.71 37.75 37.56 37.74 0.0M
2025-08-20 37.58 37.70 37.58 37.65 0.0M
2025-08-19 37.25 37.56 37.25 37.55 0.0M
2025-08-18 37.24 37.32 37.24 37.31 0.0M
2025-08-15 37.39 37.49 37.22 37.24 0.0M
2025-08-14 37.39 37.45 37.33 37.39 0.0M
2025-08-13 37.20 37.26 37.13 37.22 0.0M
2025-08-12 37.11 37.16 37.05 37.07 0.0M
2025-08-11 37.06 37.17 37.01 37.03 0.0M
2025-08-08 36.97 37.04 36.96 36.99 0.0M
2025-08-07 36.77 37.04 36.77 36.84 0.0M
2025-08-06 37.14 37.17 36.86 36.94 0.0M
2025-08-05 37.13 37.18 36.92 36.92 0.0M
2025-08-04 36.67 36.98 36.67 36.98 0.0M
2025-08-01 37.02 37.05 36.51 36.52 0.0M
2025-07-31 37.32 37.46 37.26 37.31 0.0M
2025-07-30 37.39 37.67 37.36 37.47 0.0M
2025-07-29 37.26 37.41 37.20 37.34 0.0M
2025-07-28 37.16 37.16 37.08 37.15 0.0M
2025-07-25 36.93 36.97 36.87 36.88 0.0M
2025-07-24 37.01 37.05 36.95 36.95 0.0M
2025-07-23 36.87 37.00 36.87 36.99 0.0M
2025-07-22 36.59 36.77 36.51 36.67 0.0M
2025-07-21 36.68 36.73 36.62 36.65 0.0M
2025-07-18 36.75 36.75 36.62 36.64 0.0M
2025-07-17 36.66 36.73 36.57 36.67 0.0M
2025-07-16 36.45 36.58 36.13 36.16 0.0M
2025-07-15 36.78 36.80 36.63 36.63 0.0M
2025-07-14 36.54 36.69 36.52 36.69 0.0M
2025-07-11 36.75 36.75 36.58 36.58 0.0M
2025-07-10 36.56 36.92 36.55 36.92 0.0M
2025-07-09 36.52 36.65 36.48 36.55 0.0M
2025-07-08 36.48 36.55 36.45 36.55 0.0M
2025-07-07 36.49 36.66 36.49 36.53 0.0M
2025-07-04 36.51 36.51 36.43 36.45 0.0M
2025-07-03 36.55 36.69 36.45 36.69 0.0M
2025-07-02 36.60 36.61 36.38 36.41 0.0M
2025-07-01 36.30 36.51 36.14 36.51 0.0M
2025-06-30 36.31 36.31 36.23 36.23 0.0M
2025-06-27 36.20 36.34 36.18 36.31 0.0M
2025-06-26 36.04 36.13 35.96 36.13 0.0M
2025-06-25 36.45 36.49 36.11 36.11 0.0M
2025-06-24 36.47 36.47 36.36 36.36 0.0M
2025-06-23 36.32 36.40 36.29 36.32 0.0M
2025-06-20 36.21 36.46 36.21 36.34 0.0M
2025-06-19 36.38 36.38 36.19 36.19 0.0M
2025-06-18 36.46 36.46 36.35 36.42 0.0M
2025-06-17 36.40 36.46 36.31 36.45 0.0M
2025-06-16 36.49 36.58 36.42 36.49 0.0M
2025-06-13 36.35 36.58 36.25 36.53 0.0M
2025-06-12 36.52 36.52 36.15 36.46 0.0M
2025-06-11 36.87 36.87 36.67 36.67 0.0M
2025-06-10 36.77 36.83 36.70 36.83 0.0M
2025-06-09 36.83 36.83 36.68 36.73 0.0M
2025-06-06 36.67 36.89 36.62 36.78 0.0M
2025-06-05 36.66 36.69 36.57 36.57 0.0M
2025-06-04 36.73 36.82 36.67 36.67 0.0M
2025-06-03 36.44 36.66 36.40 36.66 0.0M
2025-06-02 36.52 36.52 36.35 36.38 0.0M
2025-05-30 36.67 36.67 36.44 36.57 0.0M
2025-05-29 37.02 37.02 36.42 36.42 0.0M
2025-05-28 36.82 36.82 36.70 36.81 0.0M
2025-05-27 36.56 36.76 36.54 36.76 0.0M
2025-05-26 36.45 36.58 36.45 36.47 0.0M
2025-05-23 36.46 36.48 36.00 36.24 0.0M
2025-05-22 36.52 36.54 36.30 36.40 0.0M
2025-05-21 36.85 36.87 36.65 36.77 0.0M
2025-05-20 37.02 37.19 37.01 37.19 0.0M
2025-05-19 36.87 36.99 36.75 36.97 0.0M
2025-05-16 36.97 37.16 36.90 37.16 0.0M
2025-05-15 36.33 36.78 36.33 36.78 0.0M
2025-05-14 36.70 36.70 36.37 36.47 0.0M
2025-05-13 36.89 36.94 36.83 36.83 0.0M
2025-05-12 36.79 37.08 36.75 36.85 0.0M
2025-05-09 36.13 36.19 36.00 36.07 0.0M
2025-05-08 36.09 36.19 35.95 36.15 0.0M
2025-05-07 35.86 35.88 35.69 35.86 0.0M
2025-05-06 35.91 35.94 35.70 35.89 0.0M
2025-05-05 35.91 35.98 35.78 35.96 0.0M
2025-05-02 35.86 35.93 35.75 35.86 0.0M
2025-04-30 35.39 35.49 34.93 35.43 0.0M
2025-04-29 35.25 35.35 35.12 35.21 0.0M
2025-04-28 35.07 35.29 35.05 35.12 0.0M
2025-04-25 35.35 35.35 34.94 34.94 0.0M
2025-04-24 34.78 35.06 34.64 35.06 0.0M
2025-04-23 34.95 35.23 34.88 34.88 0.0M
2025-04-22 34.03 34.30 33.91 34.30 0.0M
2025-04-17 34.41 34.59 34.25 34.49 0.0M
2025-04-16 34.33 34.64 34.19 34.64 0.0M
2025-04-15 34.62 34.83 34.48 34.68 0.0M
2025-04-14 33.98 34.51 33.98 34.37 0.0M
2025-04-11 33.72 33.72 33.17 33.30 0.0M
2025-04-10 35.28 35.28 33.70 33.70 0.0M
2025-04-09 32.87 33.19 32.25 32.74 0.0M
2025-04-08 34.07 34.60 33.97 34.29 0.0M
2025-04-07 32.85 34.00 32.62 33.58 0.0M
2025-04-04 35.69 35.80 34.36 34.58 0.0M
2025-04-03 36.52 36.52 35.89 36.17 0.0M
2025-04-02 37.42 37.42 37.26 37.41 0.0M
2025-04-01 37.44 37.50 37.15 37.50 0.0M
2025-03-31 37.07 37.29 36.87 37.26 0.0M
2025-03-28 37.57 37.68 37.22 37.22 0.0M
2025-03-27 37.71 37.77 37.59 37.67 0.0M
2025-03-26 37.67 37.75 37.53 37.66 0.0M
2025-03-25 37.66 37.73 37.62 37.63 0.0M
2025-03-24 37.26 37.64 37.26 37.63 0.0M
2025-03-21 37.22 37.29 37.10 37.17 0.0M
2025-03-20 37.35 37.50 37.23 37.35 0.0M
2025-03-19 37.01 37.29 37.01 37.23 0.0M
2025-03-18 37.01 37.12 36.92 36.92 0.0M
2025-03-17 36.71 37.07 36.65 36.96 0.0M
2025-03-14 36.46 36.78 36.42 36.68 0.0M
2025-03-13 36.45 36.62 36.36 36.36 0.0M
2025-03-12 36.53 36.76 36.37 36.37 0.0M
2025-03-11 37.11 37.17 36.47 36.47 0.0M
2025-03-10 37.45 37.50 37.03 37.33 0.0M
2025-03-07 37.22 37.30 37.08 37.08 0.0M
2025-03-06 37.43 37.43 37.16 37.29 0.0M
2025-03-05 37.83 37.86 37.28 37.28 0.0M
2025-03-04 38.57 38.67 38.04 38.04 0.0M
2025-03-03 39.21 39.21 38.92 39.04 0.0M
2025-02-28 38.81 38.91 38.81 38.86 0.0M
2025-02-27 39.00 39.14 38.90 39.05 0.0M
2025-02-26 38.95 39.03 38.87 38.92 0.0M
2025-02-25 38.84 38.96 38.61 38.64 0.0M
2025-02-24 38.85 38.93 38.70 38.84 0.0M
2025-02-21 38.99 39.13 38.90 38.98 0.0M
2025-02-20 39.11 39.14 38.85 38.88 0.0M
2025-02-19 39.05 39.14 38.92 39.10 0.0M
2025-02-18 38.87 38.97 38.84 38.87 0.0M
2025-02-17 38.86 38.90 38.72 38.87 0.0M
2025-02-14 38.87 38.94 38.77 38.77 0.0M
2025-02-13 38.81 38.98 38.72 38.90 0.0M
2025-02-12 39.12 39.15 38.87 38.87 0.0M
2025-02-11 39.32 39.32 39.14 39.20 0.0M
2025-02-10 39.28 39.31 39.18 39.23 0.0M
2025-02-07 39.18 39.23 39.04 39.04 0.0M
2025-02-06 39.26 39.27 39.14 39.22 0.0M
2025-02-05 38.81 38.96 38.75 38.87 0.0M
2025-02-04 38.92 38.92 38.74 38.88 0.0M
2025-02-03 38.83 39.00 38.72 39.00 0.0M
2025-01-31 39.10 39.25 39.10 39.12 0.0M
2025-01-30 38.83 39.04 38.80 39.03 0.0M
2025-01-29 38.68 38.80 38.63 38.70 0.0M
2025-01-28 38.67 38.80 38.55 38.55 0.0M
2025-01-27 38.51 38.51 38.23 38.34 0.0M
2025-01-24 38.64 38.64 38.48 38.50 0.0M
2025-01-23 38.71 38.79 38.58 38.70 0.0M
2025-01-22 38.73 38.80 38.67 38.70 0.0M
2025-01-21 38.60 38.78 38.60 38.76 0.0M
2025-01-20 38.80 38.80 38.57 38.63 0.0M
2025-01-17 38.80 38.92 38.68 38.84 0.0M
2025-01-16 38.45 38.60 38.42 38.60 0.0M
2025-01-15 38.04 38.42 38.04 38.34 0.0M
2025-01-14 38.06 38.06 37.85 37.85 0.0M
2025-01-13 37.75 38.01 37.70 37.90 0.0M
2025-01-10 38.06 38.08 37.82 37.89 0.0M
2025-01-09 37.97 38.12 37.97 38.10 0.0M
2025-01-08 37.94 38.02 37.84 37.97 0.0M
2025-01-07 37.71 37.99 37.71 37.89 0.0M
2025-01-06 38.07 38.07 37.96 38.01 0.0M
2025-01-03 37.98 38.15 37.91 38.09 0.0M
2025-01-02 37.75 38.20 37.75 38.20 0.0M