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 | ₩107,567 | ₩109,515 | ₩107,299 | ₩109,377 | +1.68% | 489만 |
| 2026.09.28–2026.10.02 | ₩107,969 | ₩108,103 | ₩106,079 | ₩107,540 | -0.40% | 414.7만 |
| 2026.09.21–2026.09.25 | ₩109,163 | ₩109,632 | ₩107,567 | ₩108,519 | -0.59% | 219.4만 |
| 2026.09.14–2026.09.18 | ₩110,088 | ₩110,423 | ₩107,795 | ₩108,573 | -1.38% | 154.1만 |
| 2026.09.08–2026.09.11 | ₩110,651 | ₩110,866 | ₩109,143 | ₩110,249 | -0.36% | 122.8만 |
| 2026.08.31–2026.09.04 | ₩111,254 | ₩111,777 | ₩110,074 | ₩111,080 | -0.16% | 140.1만 |
| 2026.08.24–2026.08.28 | ₩111,509 | ₩112,066 | ₩111,027 | ₩111,630 | +0.11% | 150.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,193 |
| ₩112,434 |
| ₩110,651 |
| ₩111,295 |
| -0.80% |
| 236.8만 |
| 2026.08.10–2026.08.14 | ₩111,952 | ₩112,716 | ₩111,563 | ₩112,421 | +0.42% | 153.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩110,195 | ₩112,314 | ₩110,195 | ₩111,925 | +1.57% | 182.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,929 | ₩109,699 | ₩107,419 | ₩109,364 | +1.33% | 131.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩107,755 | ₩107,849 | ₩106,333 | ₩107,326 | -0.40% | 493.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,983 | ₩108,626 | ₩107,259 | ₩107,567 | -0.38% | 162.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,875 | ₩108,613 | ₩106,266 | ₩107,822 | -0.05% | 153.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,387 | ₩107,901 | ₩106,213 | ₩107,513 | +1.06% | 166만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,816 | ₩107,621 | ₩104,818 | ₩105,931 | -0.83% | 231.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,803 | ₩107,714 | ₩105,609 | ₩106,467 | -0.31% | 147.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,094 | ₩106,012 | ₩102,612 | ₩105,636 | +1.48% | 223.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,343 | ₩105,287 | ₩103,196 | ₩103,424 | +0.08% | 179.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,531 | ₩104,228 | ₩103,410 | ₩103,933 | +0.39% | 339.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,466 | ₩103,123 | ₩100,755 | ₩102,834 | +1.35% | 197만 |
|---|
| 2026.05.11–2026.05.15 | ₩102,512 | ₩103,035 | ₩101,211 | ₩101,251 | -1.23% | 211.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,734 | ₩103,290 | ₩101,251 | ₩102,284 | +0.54% | 210.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩100,836 | ₩102,536 | ₩100,487 | ₩101,882 | +1.04% | 193.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,225 | ₩101,989 | ₩100,527 | ₩100,903 | -0.32% | 246.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,784 | ₩101,815 | ₩98,717 | ₩101,345 | +2.59% | 160.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,505 | ₩100,004 | ₩96,505 | ₩99,066 | +2.65% | 170.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,177 | ₩97,028 | ₩93,917 | ₩96,518 | +1.41% | 330.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,411 | ₩96,974 | ₩94,120 | ₩94,265 | -2.23% | 221.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,853 | ₩97,778 | ₩94,600 | ₩95,043 | -1.87% | 176.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,054 | ₩99,039 | ₩95,834 | ₩95,928 | -1.16% | 183.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩100,715 | ₩101,882 | ₩97,202 | ₩97,899 | -2.80% | 199.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,190 | ₩102,686 | ₩100,930 | ₩101,774 | -0.41% | 179만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,096 | ₩102,777 | ₩101,265 | ₩102,485 | +0.38% | 156.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,726 | ₩103,544 | ₩100,976 | ₩102,136 | -0.57% | 327.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,112 | ₩103,232 | ₩100,091 | ₩103,035 | +2.92% | 338.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,487 | ₩101,412 | ₩99,683 | ₩100,527 | +0.04% | 255.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,932 | ₩101,184 | ₩98,442 | ₩100,259 | +1.34% | 182.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩99,428 | ₩100,594 | ₩99,227 | ₩100,112 | +0.69% | 129.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩97,591 | ₩99,937 | ₩97,591 | ₩99,817 | +2.28% | 176.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,296 | ₩97,470 | ₩96,169 | ₩97,323 | +0.03% | 103.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,397 | ₩97,573 | ₩96,397 | ₩97,457 | +1.10% | 77만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,403 | ₩97,470 | ₩95,465 | ₩96,102 | -1.34% | 163.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,102 | ₩97,752 | ₩95,150 | ₩96,880 | +0.81% | 128.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩95,150 | ₩96,518 | ₩94,600 | ₩96,116 | +1.01% | 435.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,616 | ₩95,712 | ₩92,365 | ₩95,633 | +3.26% | 117.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,233 | ₩93,501 | ₩90,873 | ₩92,308 | -0.99% | 231.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,581 | ₩95,284 | ₩92,810 | ₩93,313 | -0.29% | 116.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩93,099 | ₩93,273 | ₩91,946 | ₩93,219 | +0.13% | 132.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,238 | ₩94,238 | ₩92,455 | ₩92,991 | -1.32% | 331.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,455 | ₩94,049 | ₩92,321 | ₩93,662 | +1.31% | 120.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,886 | ₩92,763 | ₩90,403 | ₩91,905 | +1.12% | 85.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,254 | ₩92,361 | ₩90,031 | ₩90,041 | -2.40% | 27.9만 |
|---|