시장 데이터를 불러오는 중
전체 종목
JPMorgan Active China ETF 과거 주가
JPMorgan Active China ETF · JCHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Active China ETF · JCHI · 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 | ₩67,973 | ₩68,721 | ₩66,997 | ₩68,439 | +0.69% | 6.2천 |
| 2026.09.28–2026.10.02 | ₩68,863 | ₩68,863 | ₩67,759 | ₩67,792 | -1.55% | 3천 |
| 2026.09.21–2026.09.25 | ₩70,841 | ₩71,474 | ₩69,105 | ₩69,105 | -2.45% | 3.3천 |
| 2026.09.14–2026.09.18 | ₩70,379 | ₩70,379 | ₩68,801 | ₩69,978 | -0.57% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩71,144 | ₩71,144 | ₩69,777 | ₩69,978 | -1.64% | 7.8천 |
| 2026.08.31–2026.09.04 | ₩72,423 | ₩72,423 | ₩71,568 | ₩72,252 | -0.24% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩72,236 | ₩72,838 | ₩72,236 | ₩72,751 | +0.71% | 1.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,372 |
| ₩72,771 |
| ₩73,198 |
| -0.02% |
| 2.3천 |
| 2026.08.10–2026.08.14 | ₩74,687 | ₩74,687 | ₩72,544 | ₩72,804 | -2.52% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩73,590 | ₩74,433 | ₩73,319 | ₩74,433 | +1.15% | 6.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩72,597 | ₩73,980 | ₩72,328 | ₩73,980 | +1.91% | 1.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩71,715 | ₩72,219 | ₩71,515 | ₩71,633 | -0.11% | 5.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩70,352 | ₩72,757 | ₩69,684 | ₩70,205 | -0.21% | 2.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩70,820 | ₩72,196 | ₩70,599 | ₩71,299 | +0.68% | 5.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩69,672 | ₩70,721 | ₩68,828 | ₩69,184 | -0.70% | 2.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩71,715 | ₩72,062 | ₩68,307 | ₩68,860 | -3.98% | 3.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩72,855 | ₩72,855 | ₩70,909 | ₩71,253 | -2.20% | 1.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩71,140 | ₩72,136 | ₩70,920 | ₩72,136 | +1.40% | 1.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩72,860 | ₩74,905 | ₩71,073 | ₩71,114 | -2.40% | 4.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩73,853 | ₩73,853 | ₩72,651 | ₩73,300 | -0.75% | 3천 |
|---|
| 2026.05.18–2026.05.22 | ₩72,871 | ₩73,738 | ₩72,757 | ₩73,003 | +0.18% | 2.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩75,711 | ₩77,007 | ₩73,499 | ₩73,499 | -2.92% | 8.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩73,706 | ₩75,287 | ₩73,517 | ₩74,813 | +1.50% | 4.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩73,105 | ₩73,893 | ₩72,751 | ₩73,893 | +1.08% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,379 | ₩74,379 | ₩73,088 | ₩73,661 | -0.96% | 2.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩71,835 | ₩74,530 | ₩71,835 | ₩74,411 | +3.59% | 6.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩69,336 | ₩72,155 | ₩68,948 | ₩72,155 | +4.07% | 3천 |
|---|
| 2026.03.30–2026.04.02 | ₩68,267 | ₩69,868 | ₩68,267 | ₩69,546 | +1.87% | 1.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩68,922 | ₩69,884 | ₩67,964 | ₩68,113 | -1.17% | 2.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩73,043 | ₩73,092 | ₩68,878 | ₩68,879 | -5.70% | 2.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩71,675 | ₩73,907 | ₩71,675 | ₩72,300 | +0.87% | 4.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩72,731 | ₩73,092 | ₩70,171 | ₩70,749 | -2.73% | 3.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩75,310 | ₩75,310 | ₩73,479 | ₩73,535 | -2.36% | 5천 |
|---|
| 2026.02.17–2026.02.20 | ₩74,602 | ₩75,397 | ₩74,081 | ₩75,148 | +0.73% | 6.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩76,379 | ₩76,526 | ₩74,405 | ₩74,405 | -2.58% | 4천 |
|---|
| 2026.02.02–2026.02.06 | ₩74,586 | ₩75,592 | ₩73,946 | ₩75,592 | +1.35% | 6.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩75,190 | ₩76,544 | ₩75,172 | ₩75,172 | -0.02% | 9.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩74,203 | ₩75,778 | ₩74,203 | ₩75,364 | +1.56% | 3.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩75,624 | ₩76,529 | ₩74,842 | ₩74,965 | -0.87% | 8.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩74,829 | ₩76,259 | ₩74,602 | ₩75,043 | +0.29% | 5천 |
|---|
| 2025.12.29–2026.01.02 | ₩73,372 | ₩75,214 | ₩72,998 | ₩75,214 | +2.51% | 2.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩73,880 | ₩74,425 | ₩73,533 | ₩74,407 | +0.71% | 2.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩74,735 | ₩74,735 | ₩72,636 | ₩73,677 | -1.42% | 4.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩75,524 | ₩75,658 | ₩74,548 | ₩75,060 | -0.61% | 7.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩75,738 | ₩75,925 | ₩74,655 | ₩75,885 | +0.19% | 6천 |
|---|
| 2025.11.24–2025.11.28 | ₩73,907 | ₩75,176 | ₩73,907 | ₩75,016 | +1.50% | 5.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩76,179 | ₩76,246 | ₩72,717 | ₩73,288 | -3.79% | 5.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩77,704 | ₩78,264 | ₩76,721 | ₩76,721 | -1.26% | 5.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩77,181 | ₩78,217 | ₩76,280 | ₩77,332 | +0.20% | 5.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩79,560 | ₩79,921 | ₩76,526 | ₩77,072 | -3.13% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,676 | ₩78,731 | ₩76,433 | ₩78,532 | +1.10% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,208 | ₩77,475 | ₩76,258 | ₩76,775 | -0.56% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,638 | ₩78,638 | ₩75,056 | ₩75,056 | -4.55% | 9.9천 |
|---|