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 | ₩63,481 | ₩63,588 | ₩63,414 | ₩63,454 | -0.04% | 7.9만 |
| 2026.10.08 | ₩63,105 | ₩63,360 | ₩63,065 | ₩63,279 | +0.28% | 12.9만 |
| 2026.10.07 | ₩63,159 | ₩63,400 | ₩63,145 | ₩63,226 | +0.11% | 5.7만 |
| 2026.10.06 | ₩63,575 | ₩63,655 | ₩63,481 | ₩63,561 | -0.02% | 17만 |
| 2026.10.05 | ₩63,601 | ₩63,695 | ₩63,373 | ₩63,642 | +0.06% | 11.6만 |
| 2026.10.02 | ₩63,977 | ₩64,058 | ₩63,414 | ₩63,481 | -0.78% | 16.3만 |
| 2026.10.01 | ₩63,615 | ₩63,830 | ₩63,561 | ₩63,601 | -0.02% | 6.8만 |
| 2026.09.30 | ₩63,400 | ₩63,682 | ₩63,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,508 |
| +0.17% |
| 9.6만 |
| 2026.09.29 | ₩63,253 | ₩63,400 | ₩63,025 | ₩63,092 | -0.25% | 15.3만 |
|---|
| 2026.09.28 | ₩63,561 | ₩63,816 | ₩63,253 | ₩63,347 | -0.34% | 24.9만 |
|---|
| 2026.09.25 | ₩63,991 | ₩64,044 | ₩63,695 | ₩63,803 | -0.29% | 26.5만 |
|---|
| 2026.09.24 | ₩64,286 | ₩64,393 | ₩63,977 | ₩64,098 | -0.29% | 22.2만 |
|---|
| 2026.09.23 | ₩64,702 | ₩64,702 | ₩64,111 | ₩64,272 | -0.66% | 11.7만 |
|---|
| 2026.09.22 | ₩64,728 | ₩64,930 | ₩64,661 | ₩64,728 | 0.00% | 9만 |
|---|
| 2026.09.21 | ₩64,648 | ₩65,050 | ₩64,567 | ₩64,742 | +0.15% | 12.8만 |
|---|
| 2026.09.18 | ₩64,715 | ₩64,715 | ₩64,393 | ₩64,594 | -0.19% | 4.2만 |
|---|
| 2026.09.17 | ₩64,809 | ₩64,836 | ₩64,675 | ₩64,742 | -0.10% | 2.9만 |
|---|
| 2026.09.16 | ₩64,661 | ₩64,715 | ₩64,527 | ₩64,527 | -0.21% | 3.1만 |
|---|
| 2026.09.15 | ₩64,755 | ₩64,809 | ₩64,594 | ₩64,594 | -0.25% | 3.4만 |
|---|
| 2026.09.14 | ₩64,782 | ₩65,050 | ₩64,782 | ₩64,916 | +0.21% | 4만 |
|---|
| 2026.09.11 | ₩64,755 | ₩64,970 | ₩64,755 | ₩64,822 | +0.10% | 1.5만 |
|---|
| 2026.09.10 | ₩64,702 | ₩64,769 | ₩64,554 | ₩64,608 | -0.15% | 3.4만 |
|---|
| 2026.09.09 | ₩65,372 | ₩65,493 | ₩64,997 | ₩64,997 | -0.57% | 5.7만 |
|---|
| 2026.09.08 | ₩65,439 | ₩65,480 | ₩65,104 | ₩65,198 | -0.37% | 11.6만 |
|---|
| 2026.09.04 | ₩65,573 | ₩65,573 | ₩65,413 | ₩65,413 | -0.25% | 2.5만 |
|---|
| 2026.09.03 | ₩65,708 | ₩65,721 | ₩65,413 | ₩65,413 | -0.45% | 7.4천 |
|---|
| 2026.09.02 | ₩65,641 | ₩65,708 | ₩65,480 | ₩65,573 | -0.10% | 3.5만 |
|---|
| 2026.09.01 | ₩65,708 | ₩65,802 | ₩65,480 | ₩65,600 | -0.16% | 5.5천 |
|---|
| 2026.08.31 | ₩66,043 | ₩66,083 | ₩66,030 | ₩66,070 | +0.04% | 3.6천 |
|---|
| 2026.08.28 | ₩66,285 | ₩66,285 | ₩66,177 | ₩66,177 | -0.16% | 2만 |
|---|
| 2026.08.27 | ₩66,137 | ₩66,352 | ₩66,110 | ₩66,325 | +0.28% | 10.7만 |
|---|
| 2026.08.26 | ₩66,217 | ₩66,217 | ₩66,043 | ₩66,124 | -0.14% | 2.7만 |
|---|
| 2026.08.25 | ₩66,164 | ₩66,204 | ₩66,003 | ₩66,177 | +0.02% | 2.7만 |
|---|
| 2026.08.24 | ₩66,124 | ₩66,150 | ₩66,070 | ₩66,110 | -0.02% | 9.1천 |
|---|
| 2026.08.21 | ₩66,177 | ₩66,204 | ₩66,070 | ₩66,110 | -0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩66,150 | ₩66,177 | ₩66,083 | ₩66,083 | -0.10% | 2만 |
|---|
| 2026.08.19 | ₩66,298 | ₩66,338 | ₩66,191 | ₩66,217 | -0.12% | 9.2천 |
|---|
| 2026.08.18 | ₩66,217 | ₩66,217 | ₩66,030 | ₩66,097 | -0.18% | 6.7천 |
|---|
| 2026.08.17 | ₩66,365 | ₩66,365 | ₩66,150 | ₩66,150 | -0.32% | 1.2만 |
|---|
| 2026.08.14 | ₩66,499 | ₩66,499 | ₩66,298 | ₩66,352 | -0.22% | 8.2천 |
|---|
| 2026.08.13 | ₩66,419 | ₩66,539 | ₩66,419 | ₩66,472 | +0.08% | 5.6만 |
|---|
| 2026.08.12 | ₩66,419 | ₩66,419 | ₩66,325 | ₩66,352 | -0.10% | 1.9만 |
|---|
| 2026.08.11 | ₩66,365 | ₩66,392 | ₩66,271 | ₩66,352 | -0.02% | 6.5천 |
|---|
| 2026.08.10 | ₩66,419 | ₩66,419 | ₩66,258 | ₩66,285 | -0.20% | 1.4만 |
|---|
| 2026.08.07 | ₩66,432 | ₩66,432 | ₩66,325 | ₩66,325 | -0.16% | 1.1만 |
|---|
| 2026.08.06 | ₩66,271 | ₩66,378 | ₩66,204 | ₩66,258 | -0.02% | 1.2만 |
|---|
| 2026.08.05 | ₩66,217 | ₩66,271 | ₩66,177 | ₩66,258 | +0.06% | 1.2만 |
|---|
| 2026.08.04 | ₩66,124 | ₩66,244 | ₩66,124 | ₩66,191 | +0.10% | 2.6천 |
|---|
| 2026.08.03 | ₩66,016 | ₩66,083 | ₩65,909 | ₩66,016 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩66,204 | ₩66,204 | ₩65,976 | ₩66,150 | -0.08% | 2.7만 |
|---|
| 2026.07.30 | ₩66,285 | ₩66,285 | ₩66,150 | ₩66,217 | -0.10% | 5.9천 |
|---|
| 2026.07.29 | ₩66,365 | ₩66,432 | ₩66,325 | ₩66,338 | -0.04% | 1.5만 |
|---|
| 2026.07.28 | ₩66,365 | ₩66,445 | ₩66,365 | ₩66,419 | +0.08% | 2.5천 |
|---|
| 2026.07.27 | ₩66,378 | ₩66,392 | ₩66,285 | ₩66,338 | -0.06% | 1.3만 |
|---|
| 2026.07.24 | ₩66,204 | ₩66,311 | ₩66,124 | ₩66,217 | +0.02% | 1.1만 |
|---|
| 2026.07.23 | ₩66,338 | ₩66,526 | ₩65,667 | ₩66,124 | -0.32% | 1만 |
|---|
| 2026.07.22 | ₩66,660 | ₩66,660 | ₩66,499 | ₩66,539 | -0.18% | 1.8천 |
|---|
| 2026.07.21 | ₩66,848 | ₩66,848 | ₩66,647 | ₩66,754 | -0.14% | 5.1만 |
|---|
| 2026.07.20 | ₩66,888 | ₩66,888 | ₩66,781 | ₩66,781 | -0.16% | 3.4천 |
|---|
| 2026.07.17 | ₩66,942 | ₩66,955 | ₩66,848 | ₩66,915 | -0.04% | 6.6천 |
|---|
| 2026.07.16 | ₩66,996 | ₩66,996 | ₩66,902 | ₩66,955 | -0.06% | 2.2천 |
|---|
| 2026.07.15 | ₩67,103 | ₩67,143 | ₩66,996 | ₩66,996 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩67,183 | ₩67,210 | ₩67,076 | ₩67,076 | -0.16% | 1.6만 |
|---|
| 2026.07.13 | ₩67,224 | ₩67,224 | ₩67,076 | ₩67,156 | -0.10% | 2.9만 |
|---|
| 2026.07.10 | ₩67,237 | ₩67,264 | ₩67,063 | ₩67,264 | +0.04% | 5.9천 |
|---|
| 2026.07.09 | ₩67,264 | ₩67,264 | ₩67,170 | ₩67,210 | -0.08% | 1만 |
|---|
| 2026.07.08 | ₩67,156 | ₩67,264 | ₩67,130 | ₩67,130 | -0.04% | 3.7만 |
|---|
| 2026.07.07 | ₩67,291 | ₩67,438 | ₩67,291 | ₩67,317 | +0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩67,358 | ₩67,465 | ₩67,344 | ₩67,465 | +0.16% | 6.6만 |
|---|
| 2026.07.02 | ₩67,398 | ₩67,452 | ₩67,344 | ₩67,398 | 0.00% | 4.4천 |
|---|
| 2026.07.01 | ₩67,224 | ₩67,411 | ₩67,116 | ₩67,317 | +0.14% | 5.7만 |
|---|
| 2026.06.30 | ₩67,572 | ₩67,572 | ₩67,519 | ₩67,519 | -0.08% | 6.8천 |
|---|
| 2026.06.29 | ₩67,613 | ₩67,707 | ₩67,371 | ₩67,693 | +0.12% | 1.5만 |
|---|
| 2026.06.26 | ₩67,546 | ₩67,599 | ₩67,344 | ₩67,599 | +0.08% | 1.3만 |
|---|
| 2026.06.25 | ₩67,478 | ₩67,559 | ₩67,250 | ₩67,559 | +0.12% | 1.7만 |
|---|
| 2026.06.24 | ₩67,438 | ₩67,519 | ₩67,411 | ₩67,452 | +0.02% | 1.9만 |
|---|
| 2026.06.23 | ₩67,385 | ₩67,452 | ₩67,331 | ₩67,331 | -0.08% | 6.2천 |
|---|
| 2026.06.22 | ₩67,411 | ₩67,492 | ₩67,277 | ₩67,358 | -0.08% | 8.7만 |
|---|
| 2026.06.18 | ₩67,170 | ₩67,411 | ₩67,170 | ₩67,411 | +0.36% | 3.2만 |
|---|
| 2026.06.17 | ₩67,385 | ₩67,425 | ₩67,063 | ₩67,304 | -0.12% | 4.6만 |
|---|
| 2026.06.16 | ₩67,224 | ₩67,371 | ₩67,224 | ₩67,344 | +0.18% | 3.7천 |
|---|
| 2026.06.15 | ₩67,197 | ₩67,277 | ₩67,156 | ₩67,237 | +0.06% | 700 |
|---|