시장 데이터를 불러오는 중
전체 종목
JPMorgan Flexible Debt ETF 과거 주가
JPMorgan Flexible Debt ETF · JFLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Flexible Debt ETF · JFLX · 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 | ₩65,373 | ₩65,762 | ₩65,306 | ₩65,614 | +0.37% | 67.7만 |
| 2026.09.28–2026.10.02 | ₩65,695 | ₩65,708 | ₩64,823 | ₩65,373 | -0.49% | 80.6만 |
| 2026.09.21–2026.09.25 | ₩66,271 | ₩66,338 | ₩65,628 | ₩65,695 | -0.87% | 59만 |
| 2026.09.14–2026.09.18 | ₩66,070 | ₩66,338 | ₩66,043 | ₩66,151 | +0.12% | 83.2만 |
| 2026.09.08–2026.09.11 | ₩66,593 | ₩66,687 | ₩66,151 | ₩66,151 | -0.66% | 42.8만 |
| 2026.08.31–2026.09.04 | ₩66,875 | ₩66,942 | ₩66,425 | ₩66,674 | -0.30% | 45.6만 |
| 2026.08.24–2026.08.28 | ₩66,915 | ₩67,049 | ₩66,861 | ₩66,888 | -0.04% | 57.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,009 |
| ₩66,828 |
| ₩66,875 |
| -0.10% |
| 108.6만 |
| 2026.08.10–2026.08.14 | ₩66,942 | ₩67,210 | ₩66,895 | ₩66,982 | +0.06% | 49.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,767 | ₩67,190 | ₩66,754 | ₩66,982 | +0.32% | 145만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,848 | ₩67,022 | ₩66,808 | ₩66,969 | +0.18% | 54.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,036 | ₩67,156 | ₩66,510 | ₩66,754 | -0.42% | 39만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,156 | ₩67,210 | ₩67,036 | ₩67,083 | -0.11% | 61.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,331 | ₩67,411 | ₩67,022 | ₩67,237 | -0.14% | 43.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,559 | ₩67,666 | ₩67,225 | ₩67,317 | -0.36% | 40.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,465 | ₩67,599 | ₩67,357 | ₩67,559 | +0.14% | 58.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,599 | ₩67,813 | ₩67,304 | ₩67,532 | -0.10% | 65.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,009 | ₩67,438 | ₩66,955 | ₩67,411 | +0.60% | 28.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,290 | ₩67,310 | ₩67,002 | ₩67,030 | -0.39% | 43.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,223 | ₩67,559 | ₩67,197 | ₩67,498 | +0.41% | 50.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,875 | ₩67,036 | ₩66,620 | ₩66,982 | +0.16% | 50.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,143 | ₩67,237 | ₩66,821 | ₩66,861 | -0.42% | 39.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,331 | ₩67,331 | ₩66,754 | ₩67,170 | -0.24% | 56.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,371 | ₩67,371 | ₩66,901 | ₩66,942 | -0.64% | 43.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,492 | ₩67,518 | ₩67,223 | ₩67,317 | -0.26% | 45.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,888 | ₩67,505 | ₩66,875 | ₩67,477 | +0.88% | 49.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,486 | ₩67,210 | ₩66,318 | ₩66,969 | +0.73% | 32.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,405 | ₩66,808 | ₩66,325 | ₩66,526 | +0.18% | 48만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,432 | ₩66,794 | ₩66,238 | ₩66,258 | -0.26% | 41만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,767 | ₩67,116 | ₩66,325 | ₩66,352 | -0.62% | 29.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,009 | ₩67,585 | ₩66,674 | ₩66,700 | -0.46% | 30.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,693 | ₩67,880 | ₩67,036 | ₩67,143 | -0.81% | 35.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,108 | ₩68,155 | ₩68,001 | ₩68,135 | +0.04% | 33.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,001 | ₩68,135 | ₩67,961 | ₩68,016 | +0.02% | 24.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,773 | ₩68,149 | ₩67,752 | ₩68,048 | +0.41% | 34.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,639 | ₩68,055 | ₩67,579 | ₩67,813 | +0.26% | 60.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,813 | ₩68,055 | ₩67,585 | ₩67,800 | -0.02% | 30.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,532 | ₩67,813 | ₩67,250 | ₩67,813 | +0.42% | 25.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,652 | ₩67,800 | ₩67,639 | ₩67,726 | +0.11% | 29.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,532 | ₩67,760 | ₩67,424 | ₩67,626 | +0.14% | 43.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,666 | ₩67,760 | ₩67,337 | ₩67,404 | -0.39% | 16만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,559 | ₩67,934 | ₩67,478 | ₩67,706 | +0.22% | 21만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,411 | ₩67,867 | ₩67,357 | ₩67,544 | +0.20% | 89.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,411 | ₩67,813 | ₩67,210 | ₩67,384 | -0.04% | 74.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,304 | ₩67,571 | ₩67,223 | ₩67,424 | +0.18% | 31만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,438 | ₩67,787 | ₩67,424 | ₩67,761 | +0.48% | 24.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,357 | ₩67,894 | ₩67,250 | ₩67,411 | +0.08% | 55만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,493 | ₩67,639 | ₩67,371 | ₩67,411 | -0.12% | 24.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,331 | ₩67,492 | ₩67,331 | ₩67,471 | +0.21% | 24만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,813 | ₩67,961 | ₩67,559 | ₩67,666 | -0.22% | 47.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,666 | ₩67,854 | ₩67,612 | ₩67,807 | +0.21% | 29.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,210 | ₩67,693 | ₩67,210 | ₩67,612 | +0.60% | 49.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,371 | ₩67,410 | ₩67,143 | ₩67,168 | -0.30% | 3.4만 |
|---|