시장 데이터를 불러오는 중
전체 종목
JPMorgan California Tax Free Bond ETF 과거 주가
JPMorgan California Tax Free Bond ETF · JCAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan California Tax Free Bond ETF · JCAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,451 | ₩63,559 | ₩63,384 | ₩63,425 | -0.04% | 7.9만 |
| 2026.10.08 | ₩63,076 | ₩63,331 | ₩63,036 | ₩63,250 | +0.28% | 12.9만 |
| 2026.10.07 | ₩63,130 | ₩63,371 | ₩63,116 | ₩63,197 | +0.11% | 5.7만 |
| 2026.10.06 | ₩63,545 | ₩63,626 | ₩63,451 | ₩63,532 | -0.02% | 17만 |
| 2026.10.05 | ₩63,572 | ₩63,666 | ₩63,344 | ₩63,612 | +0.06% | 11.6만 |
| 2026.10.02 | ₩63,948 | ₩64,028 | ₩63,384 | ₩63,451 | -0.78% | 16.3만 |
| 2026.10.01 | ₩63,585 | ₩63,800 | ₩63,532 | ₩63,572 | -0.02% | 6.8만 |
| 2026.09.30 | ₩63,371 | ₩63,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,478 |
| +0.17% |
| 9.6만 |
| 2026.09.29 | ₩63,223 | ₩63,371 | ₩62,995 | ₩63,063 | -0.25% | 15.3만 |
|---|
| 2026.09.28 | ₩63,532 | ₩63,787 | ₩63,223 | ₩63,317 | -0.34% | 24.9만 |
|---|
| 2026.09.25 | ₩63,961 | ₩64,015 | ₩63,666 | ₩63,773 | -0.29% | 26.5만 |
|---|
| 2026.09.24 | ₩64,256 | ₩64,363 | ₩63,948 | ₩64,068 | -0.29% | 22.2만 |
|---|
| 2026.09.23 | ₩64,672 | ₩64,672 | ₩64,082 | ₩64,243 | -0.66% | 11.7만 |
|---|
| 2026.09.22 | ₩64,698 | ₩64,900 | ₩64,631 | ₩64,698 | 0.00% | 9만 |
|---|
| 2026.09.21 | ₩64,618 | ₩65,020 | ₩64,538 | ₩64,712 | +0.15% | 12.8만 |
|---|
| 2026.09.18 | ₩64,685 | ₩64,685 | ₩64,363 | ₩64,564 | -0.19% | 4.2만 |
|---|
| 2026.09.17 | ₩64,779 | ₩64,806 | ₩64,645 | ₩64,712 | -0.10% | 2.9만 |
|---|
| 2026.09.16 | ₩64,631 | ₩64,685 | ₩64,497 | ₩64,497 | -0.21% | 3.1만 |
|---|
| 2026.09.15 | ₩64,725 | ₩64,779 | ₩64,564 | ₩64,564 | -0.25% | 3.4만 |
|---|
| 2026.09.14 | ₩64,752 | ₩65,020 | ₩64,752 | ₩64,886 | +0.21% | 4만 |
|---|
| 2026.09.11 | ₩64,725 | ₩64,940 | ₩64,725 | ₩64,792 | +0.10% | 1.5만 |
|---|
| 2026.09.10 | ₩64,672 | ₩64,739 | ₩64,524 | ₩64,578 | -0.15% | 3.4만 |
|---|
| 2026.09.09 | ₩65,342 | ₩65,463 | ₩64,967 | ₩64,967 | -0.57% | 5.7만 |
|---|
| 2026.09.08 | ₩65,409 | ₩65,449 | ₩65,074 | ₩65,168 | -0.37% | 11.6만 |
|---|
| 2026.09.04 | ₩65,543 | ₩65,543 | ₩65,382 | ₩65,382 | -0.25% | 2.5만 |
|---|
| 2026.09.03 | ₩65,677 | ₩65,691 | ₩65,382 | ₩65,382 | -0.45% | 7.4천 |
|---|
| 2026.09.02 | ₩65,610 | ₩65,677 | ₩65,449 | ₩65,543 | -0.10% | 3.5만 |
|---|
| 2026.09.01 | ₩65,677 | ₩65,771 | ₩65,449 | ₩65,570 | -0.16% | 5.5천 |
|---|
| 2026.08.31 | ₩66,013 | ₩66,053 | ₩65,999 | ₩66,039 | +0.04% | 3.6천 |
|---|
| 2026.08.28 | ₩66,254 | ₩66,254 | ₩66,147 | ₩66,147 | -0.16% | 2만 |
|---|
| 2026.08.27 | ₩66,106 | ₩66,321 | ₩66,080 | ₩66,294 | +0.28% | 10.7만 |
|---|
| 2026.08.26 | ₩66,187 | ₩66,187 | ₩66,013 | ₩66,093 | -0.14% | 2.7만 |
|---|
| 2026.08.25 | ₩66,133 | ₩66,173 | ₩65,972 | ₩66,147 | +0.02% | 2.7만 |
|---|
| 2026.08.24 | ₩66,093 | ₩66,120 | ₩66,039 | ₩66,080 | -0.02% | 9.1천 |
|---|
| 2026.08.21 | ₩66,147 | ₩66,173 | ₩66,039 | ₩66,080 | -0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩66,120 | ₩66,147 | ₩66,053 | ₩66,053 | -0.10% | 2만 |
|---|
| 2026.08.19 | ₩66,267 | ₩66,308 | ₩66,160 | ₩66,187 | -0.12% | 9.2천 |
|---|
| 2026.08.18 | ₩66,187 | ₩66,187 | ₩65,999 | ₩66,066 | -0.18% | 6.7천 |
|---|
| 2026.08.17 | ₩66,334 | ₩66,334 | ₩66,120 | ₩66,120 | -0.32% | 1.2만 |
|---|
| 2026.08.14 | ₩66,468 | ₩66,468 | ₩66,267 | ₩66,321 | -0.22% | 8.2천 |
|---|
| 2026.08.13 | ₩66,388 | ₩66,509 | ₩66,388 | ₩66,442 | +0.08% | 5.6만 |
|---|
| 2026.08.12 | ₩66,388 | ₩66,388 | ₩66,294 | ₩66,321 | -0.10% | 1.9만 |
|---|
| 2026.08.11 | ₩66,334 | ₩66,361 | ₩66,240 | ₩66,321 | -0.02% | 6.5천 |
|---|
| 2026.08.10 | ₩66,388 | ₩66,388 | ₩66,227 | ₩66,254 | -0.20% | 1.4만 |
|---|
| 2026.08.07 | ₩66,401 | ₩66,401 | ₩66,294 | ₩66,294 | -0.16% | 1.1만 |
|---|
| 2026.08.06 | ₩66,240 | ₩66,348 | ₩66,173 | ₩66,227 | -0.02% | 1.2만 |
|---|
| 2026.08.05 | ₩66,187 | ₩66,240 | ₩66,147 | ₩66,227 | +0.06% | 1.2만 |
|---|
| 2026.08.04 | ₩66,093 | ₩66,214 | ₩66,093 | ₩66,160 | +0.10% | 2.6천 |
|---|
| 2026.08.03 | ₩65,986 | ₩66,053 | ₩65,878 | ₩65,986 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩66,173 | ₩66,173 | ₩65,945 | ₩66,120 | -0.08% | 2.7만 |
|---|
| 2026.07.30 | ₩66,254 | ₩66,254 | ₩66,120 | ₩66,187 | -0.10% | 5.9천 |
|---|
| 2026.07.29 | ₩66,334 | ₩66,401 | ₩66,294 | ₩66,308 | -0.04% | 1.5만 |
|---|
| 2026.07.28 | ₩66,334 | ₩66,415 | ₩66,334 | ₩66,388 | +0.08% | 2.5천 |
|---|
| 2026.07.27 | ₩66,348 | ₩66,361 | ₩66,254 | ₩66,308 | -0.06% | 1.3만 |
|---|
| 2026.07.24 | ₩66,173 | ₩66,281 | ₩66,093 | ₩66,187 | +0.02% | 1.1만 |
|---|
| 2026.07.23 | ₩66,308 | ₩66,495 | ₩65,637 | ₩66,093 | -0.32% | 1만 |
|---|
| 2026.07.22 | ₩66,629 | ₩66,629 | ₩66,468 | ₩66,509 | -0.18% | 1.8천 |
|---|
| 2026.07.21 | ₩66,817 | ₩66,817 | ₩66,616 | ₩66,723 | -0.14% | 5.1만 |
|---|
| 2026.07.20 | ₩66,857 | ₩66,857 | ₩66,750 | ₩66,750 | -0.16% | 3.4천 |
|---|
| 2026.07.17 | ₩66,911 | ₩66,924 | ₩66,817 | ₩66,884 | -0.04% | 6.6천 |
|---|
| 2026.07.16 | ₩66,965 | ₩66,965 | ₩66,871 | ₩66,924 | -0.06% | 2.2천 |
|---|
| 2026.07.15 | ₩67,072 | ₩67,112 | ₩66,965 | ₩66,965 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩67,152 | ₩67,179 | ₩67,045 | ₩67,045 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩67,192 | ₩67,192 | ₩67,045 | ₩67,125 | -0.10% | 2.9만 |
|---|
| 2026.07.10 | ₩67,206 | ₩67,233 | ₩67,032 | ₩67,233 | +0.04% | 5.9천 |
|---|
| 2026.07.09 | ₩67,233 | ₩67,233 | ₩67,139 | ₩67,179 | -0.08% | 1만 |
|---|
| 2026.07.08 | ₩67,125 | ₩67,233 | ₩67,099 | ₩67,099 | -0.04% | 3.7만 |
|---|
| 2026.07.07 | ₩67,260 | ₩67,407 | ₩67,260 | ₩67,286 | +0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩67,327 | ₩67,434 | ₩67,313 | ₩67,434 | +0.16% | 6.6만 |
|---|
| 2026.07.02 | ₩67,367 | ₩67,420 | ₩67,313 | ₩67,367 | 0.00% | 4.4천 |
|---|
| 2026.07.01 | ₩67,192 | ₩67,380 | ₩67,085 | ₩67,286 | +0.14% | 5.7만 |
|---|
| 2026.06.30 | ₩67,541 | ₩67,541 | ₩67,487 | ₩67,487 | -0.08% | 6.8천 |
|---|
| 2026.06.29 | ₩67,581 | ₩67,675 | ₩67,340 | ₩67,662 | +0.12% | 1.5만 |
|---|
| 2026.06.26 | ₩67,514 | ₩67,568 | ₩67,313 | ₩67,568 | +0.08% | 1.3만 |
|---|
| 2026.06.25 | ₩67,447 | ₩67,528 | ₩67,219 | ₩67,528 | +0.12% | 1.7만 |
|---|
| 2026.06.24 | ₩67,407 | ₩67,487 | ₩67,380 | ₩67,420 | +0.02% | 1.9만 |
|---|
| 2026.06.23 | ₩67,353 | ₩67,420 | ₩67,300 | ₩67,300 | -0.08% | 6.2천 |
|---|
| 2026.06.22 | ₩67,380 | ₩67,461 | ₩67,246 | ₩67,327 | -0.08% | 8.7만 |
|---|
| 2026.06.18 | ₩67,139 | ₩67,380 | ₩67,139 | ₩67,380 | +0.36% | 3.2만 |
|---|
| 2026.06.17 | ₩67,353 | ₩67,394 | ₩67,032 | ₩67,273 | -0.12% | 4.6만 |
|---|
| 2026.06.16 | ₩67,192 | ₩67,340 | ₩67,192 | ₩67,313 | +0.18% | 3.7천 |
|---|
| 2026.06.15 | ₩67,166 | ₩67,246 | ₩67,125 | ₩67,206 | +0.06% | 700 |
|---|