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 | ₩65,385 | ₩65,774 | ₩65,318 | ₩65,627 | +0.37% | 67.7만 |
| 2026.09.28–2026.10.02 | ₩65,707 | ₩65,721 | ₩64,836 | ₩65,385 | -0.49% | 80.6만 |
| 2026.09.21–2026.09.25 | ₩66,284 | ₩66,351 | ₩65,640 | ₩65,707 | -0.87% | 59만 |
| 2026.09.14–2026.09.18 | ₩66,083 | ₩66,351 | ₩66,056 | ₩66,163 | +0.12% | 83.2만 |
| 2026.09.08–2026.09.11 | ₩66,606 | ₩66,700 | ₩66,163 | ₩66,163 | -0.66% | 42.8만 |
| 2026.08.31–2026.09.04 | ₩66,888 | ₩66,955 | ₩66,438 | ₩66,686 | -0.30% | 45.6만 |
| 2026.08.24–2026.08.28 | ₩66,928 | ₩67,062 | ₩66,874 | ₩66,901 | -0.04% | 57.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,022 |
| ₩66,841 |
| ₩66,888 |
| -0.10% |
| 108.6만 |
| 2026.08.10–2026.08.14 | ₩66,955 | ₩67,223 | ₩66,908 | ₩66,995 | +0.06% | 49.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,780 | ₩67,203 | ₩66,767 | ₩66,995 | +0.32% | 145만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,861 | ₩67,035 | ₩66,821 | ₩66,982 | +0.18% | 54.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,049 | ₩67,169 | ₩66,523 | ₩66,767 | -0.42% | 39만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,169 | ₩67,223 | ₩67,049 | ₩67,096 | -0.11% | 61.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,344 | ₩67,424 | ₩67,035 | ₩67,250 | -0.14% | 43.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,572 | ₩67,679 | ₩67,238 | ₩67,330 | -0.36% | 40.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,478 | ₩67,612 | ₩67,370 | ₩67,572 | +0.14% | 58.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,612 | ₩67,827 | ₩67,317 | ₩67,545 | -0.10% | 65.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,022 | ₩67,451 | ₩66,968 | ₩67,424 | +0.60% | 28.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,303 | ₩67,324 | ₩67,015 | ₩67,043 | -0.39% | 43.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,236 | ₩67,572 | ₩67,210 | ₩67,511 | +0.41% | 50.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,888 | ₩67,049 | ₩66,633 | ₩66,995 | +0.16% | 50.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,156 | ₩67,250 | ₩66,834 | ₩66,874 | -0.42% | 39.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,344 | ₩67,344 | ₩66,767 | ₩67,183 | -0.24% | 56.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,384 | ₩67,384 | ₩66,914 | ₩66,955 | -0.64% | 43.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,505 | ₩67,531 | ₩67,236 | ₩67,330 | -0.26% | 45.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,901 | ₩67,518 | ₩66,888 | ₩67,490 | +0.88% | 49.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,499 | ₩67,223 | ₩66,331 | ₩66,982 | +0.73% | 32.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,418 | ₩66,821 | ₩66,338 | ₩66,539 | +0.18% | 48만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,445 | ₩66,807 | ₩66,251 | ₩66,271 | -0.26% | 41만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,780 | ₩67,129 | ₩66,338 | ₩66,365 | -0.62% | 29.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,022 | ₩67,598 | ₩66,686 | ₩66,713 | -0.46% | 30.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,706 | ₩67,894 | ₩67,049 | ₩67,156 | -0.81% | 35.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,122 | ₩68,169 | ₩68,014 | ₩68,148 | +0.04% | 33.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,014 | ₩68,148 | ₩67,974 | ₩68,029 | +0.02% | 24.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,786 | ₩68,162 | ₩67,765 | ₩68,061 | +0.41% | 34.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,652 | ₩68,068 | ₩67,592 | ₩67,827 | +0.26% | 60.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,827 | ₩68,068 | ₩67,598 | ₩67,813 | -0.02% | 30.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,545 | ₩67,827 | ₩67,263 | ₩67,827 | +0.42% | 25.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,666 | ₩67,813 | ₩67,652 | ₩67,739 | +0.11% | 29.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,545 | ₩67,773 | ₩67,438 | ₩67,639 | +0.14% | 43.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,679 | ₩67,773 | ₩67,350 | ₩67,417 | -0.39% | 16만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,572 | ₩67,947 | ₩67,491 | ₩67,719 | +0.22% | 21만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,424 | ₩67,880 | ₩67,370 | ₩67,557 | +0.20% | 89.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,424 | ₩67,827 | ₩67,223 | ₩67,397 | -0.04% | 74.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,317 | ₩67,584 | ₩67,236 | ₩67,438 | +0.18% | 31만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,451 | ₩67,800 | ₩67,438 | ₩67,774 | +0.48% | 24.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,370 | ₩67,907 | ₩67,263 | ₩67,424 | +0.08% | 55만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,506 | ₩67,652 | ₩67,384 | ₩67,424 | -0.12% | 24.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,344 | ₩67,505 | ₩67,344 | ₩67,484 | +0.21% | 24만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,827 | ₩67,974 | ₩67,572 | ₩67,679 | -0.22% | 47.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,679 | ₩67,867 | ₩67,625 | ₩67,820 | +0.21% | 29.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,223 | ₩67,706 | ₩67,223 | ₩67,625 | +0.60% | 49.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,384 | ₩67,423 | ₩67,156 | ₩67,181 | -0.30% | 3.4만 |
|---|