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 | ₩65,326 | ₩65,715 | ₩65,259 | ₩65,567 | +0.37% | 67.7만 |
| 2026.09.28–2026.10.02 | ₩65,648 | ₩65,661 | ₩64,777 | ₩65,326 | -0.49% | 80.6만 |
| 2026.09.21–2026.09.25 | ₩66,224 | ₩66,291 | ₩65,581 | ₩65,648 | -0.87% | 59만 |
| 2026.09.14–2026.09.18 | ₩66,023 | ₩66,291 | ₩65,996 | ₩66,103 | +0.12% | 83.2만 |
| 2026.09.08–2026.09.11 | ₩66,545 | ₩66,639 | ₩66,103 | ₩66,103 | -0.66% | 42.8만 |
| 2026.08.31–2026.09.04 | ₩66,827 | ₩66,894 | ₩66,378 | ₩66,626 | -0.30% | 45.6만 |
| 2026.08.24–2026.08.28 | ₩66,867 | ₩67,001 | ₩66,813 | ₩66,840 | -0.04% | 57.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,894 |
| ₩66,961 |
| ₩66,780 |
| ₩66,827 |
| -0.10% |
| 108.6만 |
| 2026.08.10–2026.08.14 | ₩66,894 | ₩67,162 | ₩66,847 | ₩66,934 | +0.06% | 49.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,720 | ₩67,142 | ₩66,706 | ₩66,934 | +0.32% | 145만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,800 | ₩66,974 | ₩66,760 | ₩66,921 | +0.18% | 54.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,988 | ₩67,108 | ₩66,462 | ₩66,706 | -0.42% | 39만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,108 | ₩67,162 | ₩66,988 | ₩67,035 | -0.11% | 61.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,282 | ₩67,363 | ₩66,974 | ₩67,189 | -0.14% | 43.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,510 | ₩67,617 | ₩67,177 | ₩67,269 | -0.36% | 40.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,416 | ₩67,550 | ₩67,309 | ₩67,510 | +0.14% | 58.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,550 | ₩67,765 | ₩67,256 | ₩67,483 | -0.10% | 65.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,961 | ₩67,390 | ₩66,907 | ₩67,363 | +0.60% | 28.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,242 | ₩67,262 | ₩66,954 | ₩66,982 | -0.39% | 43.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,175 | ₩67,510 | ₩67,148 | ₩67,450 | +0.41% | 50.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,827 | ₩66,988 | ₩66,572 | ₩66,934 | +0.16% | 50.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,095 | ₩67,189 | ₩66,773 | ₩66,813 | -0.42% | 39.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,282 | ₩67,282 | ₩66,706 | ₩67,122 | -0.24% | 56.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,323 | ₩67,323 | ₩66,854 | ₩66,894 | -0.64% | 43.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,443 | ₩67,470 | ₩67,175 | ₩67,269 | -0.26% | 45.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,840 | ₩67,457 | ₩66,827 | ₩67,428 | +0.88% | 49.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,438 | ₩67,162 | ₩66,271 | ₩66,921 | +0.73% | 32.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,358 | ₩66,760 | ₩66,277 | ₩66,478 | +0.18% | 48만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,385 | ₩66,746 | ₩66,190 | ₩66,210 | -0.26% | 41만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,720 | ₩67,068 | ₩66,277 | ₩66,304 | -0.62% | 29.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,961 | ₩67,537 | ₩66,626 | ₩66,653 | -0.46% | 30.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,644 | ₩67,832 | ₩66,988 | ₩67,095 | -0.81% | 35.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,060 | ₩68,107 | ₩67,952 | ₩68,086 | +0.04% | 33.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,952 | ₩68,086 | ₩67,912 | ₩67,967 | +0.02% | 24.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,725 | ₩68,100 | ₩67,703 | ₩67,999 | +0.41% | 34.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,591 | ₩68,006 | ₩67,530 | ₩67,765 | +0.26% | 60.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,765 | ₩68,006 | ₩67,537 | ₩67,751 | -0.02% | 30.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,483 | ₩67,765 | ₩67,202 | ₩67,765 | +0.42% | 25.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,604 | ₩67,751 | ₩67,591 | ₩67,678 | +0.11% | 29.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,483 | ₩67,711 | ₩67,376 | ₩67,577 | +0.14% | 43.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,617 | ₩67,711 | ₩67,289 | ₩67,356 | -0.39% | 16만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,510 | ₩67,885 | ₩67,430 | ₩67,658 | +0.22% | 21만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,363 | ₩67,818 | ₩67,309 | ₩67,495 | +0.20% | 89.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,363 | ₩67,765 | ₩67,162 | ₩67,336 | -0.04% | 74.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,256 | ₩67,522 | ₩67,175 | ₩67,376 | +0.18% | 31만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,390 | ₩67,738 | ₩67,376 | ₩67,713 | +0.48% | 24.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,309 | ₩67,845 | ₩67,202 | ₩67,363 | +0.08% | 55만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,445 | ₩67,591 | ₩67,323 | ₩67,363 | -0.12% | 24.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,282 | ₩67,443 | ₩67,282 | ₩67,423 | +0.21% | 24만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,765 | ₩67,912 | ₩67,510 | ₩67,617 | -0.22% | 47.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,617 | ₩67,805 | ₩67,564 | ₩67,758 | +0.21% | 29.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,162 | ₩67,644 | ₩67,162 | ₩67,564 | +0.60% | 49.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,323 | ₩67,361 | ₩67,095 | ₩67,120 | -0.30% | 3.4만 |
|---|