시장 데이터를 불러오는 중
전체 종목
JPMorgan Active Value ETF 과거 주가
JPMorgan Active Value ETF · JAVA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Active Value ETF · JAVA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩107,496 | ₩109,443 | ₩107,228 | ₩109,305 | +1.68% | 489만 |
| 2026.09.28–2026.10.02 | ₩107,898 | ₩108,032 | ₩106,009 | ₩107,470 | -0.40% | 414.7만 |
| 2026.09.21–2026.09.25 | ₩109,091 | ₩109,560 | ₩107,496 | ₩108,448 | -0.59% | 219.4만 |
| 2026.09.14–2026.09.18 | ₩110,016 | ₩110,351 | ₩107,724 | ₩108,501 | -1.38% | 154.1만 |
| 2026.09.08–2026.09.11 | ₩110,578 | ₩110,793 | ₩109,071 | ₩110,176 | -0.36% | 122.8만 |
| 2026.08.31–2026.09.04 | ₩111,181 | ₩111,704 | ₩110,002 | ₩111,007 | -0.16% | 140.1만 |
| 2026.08.24–2026.08.28 | ₩111,436 | ₩111,992 | ₩110,954 | ₩111,557 | +0.11% | 150.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,119 |
| ₩112,361 |
| ₩110,578 |
| ₩111,222 |
| -0.80% |
| 236.8만 |
| 2026.08.10–2026.08.14 | ₩111,878 | ₩112,642 | ₩111,490 | ₩112,347 | +0.42% | 153.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩110,123 | ₩112,240 | ₩110,123 | ₩111,851 | +1.57% | 182.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,858 | ₩109,627 | ₩107,349 | ₩109,292 | +1.33% | 131.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩107,684 | ₩107,778 | ₩106,264 | ₩107,255 | -0.40% | 493.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,912 | ₩108,555 | ₩107,188 | ₩107,496 | -0.38% | 162.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,805 | ₩108,542 | ₩106,197 | ₩107,751 | -0.05% | 153.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,317 | ₩107,830 | ₩106,143 | ₩107,443 | +1.06% | 166만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,746 | ₩107,550 | ₩104,749 | ₩105,862 | -0.83% | 231.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,733 | ₩107,644 | ₩105,540 | ₩106,398 | -0.31% | 147.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,026 | ₩105,942 | ₩102,545 | ₩105,567 | +1.48% | 223.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,275 | ₩105,218 | ₩103,128 | ₩103,356 | +0.08% | 179.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,463 | ₩104,160 | ₩103,342 | ₩103,865 | +0.39% | 339.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,399 | ₩103,056 | ₩100,689 | ₩102,766 | +1.35% | 197만 |
|---|
| 2026.05.11–2026.05.15 | ₩102,445 | ₩102,967 | ₩101,145 | ₩101,185 | -1.23% | 211.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,667 | ₩103,222 | ₩101,185 | ₩102,217 | +0.54% | 210.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩100,769 | ₩102,469 | ₩100,421 | ₩101,815 | +1.04% | 193.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,158 | ₩101,922 | ₩100,461 | ₩100,837 | -0.32% | 246.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,719 | ₩101,748 | ₩98,652 | ₩101,279 | +2.59% | 160.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,441 | ₩99,939 | ₩96,441 | ₩99,001 | +2.65% | 170.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,115 | ₩96,964 | ₩93,855 | ₩96,455 | +1.41% | 330.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,347 | ₩96,910 | ₩94,059 | ₩94,203 | -2.23% | 221.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,790 | ₩97,714 | ₩94,538 | ₩94,981 | -1.87% | 176.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,991 | ₩98,974 | ₩95,771 | ₩95,865 | -1.16% | 183.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩100,649 | ₩101,815 | ₩97,138 | ₩97,835 | -2.80% | 199.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,123 | ₩102,619 | ₩100,863 | ₩101,708 | -0.41% | 179만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,029 | ₩102,710 | ₩101,198 | ₩102,418 | +0.38% | 156.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,659 | ₩103,476 | ₩100,910 | ₩102,069 | -0.57% | 327.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,046 | ₩103,164 | ₩100,026 | ₩102,967 | +2.92% | 338.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,421 | ₩101,346 | ₩99,617 | ₩100,461 | +0.04% | 255.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,867 | ₩101,118 | ₩98,378 | ₩100,193 | +1.34% | 182.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩99,362 | ₩100,528 | ₩99,161 | ₩100,046 | +0.69% | 129.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩97,527 | ₩99,872 | ₩97,527 | ₩99,751 | +2.28% | 176.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,232 | ₩97,406 | ₩96,106 | ₩97,259 | +0.03% | 103.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,334 | ₩97,509 | ₩96,334 | ₩97,393 | +1.10% | 77만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,339 | ₩97,406 | ₩95,403 | ₩96,039 | -1.34% | 163.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,039 | ₩97,687 | ₩95,088 | ₩96,816 | +0.81% | 128.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩95,088 | ₩96,455 | ₩94,538 | ₩96,053 | +1.01% | 435.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,555 | ₩95,649 | ₩92,305 | ₩95,570 | +3.26% | 117.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,172 | ₩93,440 | ₩90,813 | ₩92,247 | -0.99% | 231.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,520 | ₩95,222 | ₩92,749 | ₩93,252 | -0.29% | 116.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,038 | ₩93,212 | ₩91,885 | ₩93,158 | +0.13% | 132.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,177 | ₩94,177 | ₩92,394 | ₩92,930 | -1.32% | 331.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,394 | ₩93,988 | ₩92,260 | ₩93,600 | +1.31% | 120.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,827 | ₩92,703 | ₩90,344 | ₩91,845 | +1.12% | 85.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,193 | ₩92,301 | ₩89,972 | ₩89,982 | -2.40% | 27.9만 |
|---|