시장 데이터를 불러오는 중
전체 종목
JPMorgan U.S. Large Cap Value Plus ETF 과거 주가
JPMorgan U.S. Large Cap Value Plus ETF · JLVP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan U.S. Large Cap Value Plus ETF · JLVP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,726 | ₩67,953 | ₩67,686 | ₩67,953 | +0.34% | 200 |
| 2026.10.08 | ₩67,272 | ₩67,272 | ₩67,272 | ₩67,272 | 0.00% | 100 |
| 2026.10.07 | ₩66,965 | ₩67,326 | ₩66,965 | ₩67,072 | +0.16% | 700 |
| 2026.10.06 | ₩67,219 | ₩67,219 | ₩67,165 | ₩67,165 | -0.08% | 800 |
| 2026.10.05 | ₩66,898 | ₩66,898 | ₩66,898 | ₩66,898 | 0.00% | 100 |
| 2026.10.02 | ₩66,525 | ₩66,525 | ₩66,525 | ₩66,525 | 0.00% | 100 |
| 2026.10.01 | ₩66,017 | ₩66,231 | ₩66,017 | ₩66,231 | +0.32% | 200 |
| 2026.09.30 | ₩66,231 | ₩66,231 | ₩66,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,231 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩65,937 | ₩66,231 | ₩65,937 | ₩66,231 | +0.45% | 300 |
|---|
| 2026.09.28 | ₩66,431 | ₩66,431 | ₩66,431 | ₩66,431 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,818 | ₩66,818 | ₩66,818 | ₩66,818 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,111 | ₩66,364 | ₩66,111 | ₩66,364 | +0.38% | 500 |
|---|
| 2026.09.23 | ₩66,498 | ₩66,498 | ₩66,351 | ₩66,351 | -0.22% | 2천 |
|---|
| 2026.09.22 | ₩66,511 | ₩66,565 | ₩66,511 | ₩66,565 | +0.08% | 500 |
|---|
| 2026.09.21 | ₩66,298 | ₩66,671 | ₩66,298 | ₩66,671 | +0.56% | 700 |
|---|
| 2026.09.18 | ₩66,164 | ₩66,164 | ₩66,164 | ₩66,164 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩66,618 | ₩66,618 | ₩66,618 | ₩66,618 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩66,271 | ₩66,271 | ₩66,271 | ₩66,271 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩66,912 | ₩66,912 | ₩66,912 | ₩66,912 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩66,978 | ₩66,978 | ₩66,978 | ₩66,978 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩67,139 | ₩67,139 | ₩67,139 | ₩67,139 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩66,658 | ₩66,658 | ₩66,658 | ₩66,658 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩67,072 | ₩67,072 | ₩67,072 | ₩67,072 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩67,312 | ₩67,312 | ₩67,312 | ₩67,312 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩68,020 | ₩68,020 | ₩67,953 | ₩67,953 | -0.10% | 300 |
|---|
| 2026.09.03 | ₩68,180 | ₩68,180 | ₩68,180 | ₩68,180 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩67,833 | ₩67,833 | ₩67,833 | ₩67,833 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩67,646 | ₩67,646 | ₩67,646 | ₩67,646 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩68,233 | ₩68,260 | ₩68,113 | ₩68,113 | -0.18% | 2.9천 |
|---|
| 2026.08.28 | ₩68,714 | ₩68,714 | ₩68,714 | ₩68,714 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩68,020 | ₩68,020 | ₩67,926 | ₩67,926 | -0.14% | 800 |
|---|
| 2026.08.26 | ₩68,220 | ₩68,420 | ₩68,220 | ₩68,394 | +0.25% | 2.8천 |
|---|
| 2026.08.25 | ₩68,273 | ₩68,273 | ₩68,273 | ₩68,273 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩68,567 | ₩68,567 | ₩68,567 | ₩68,567 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩68,060 | ₩68,220 | ₩68,060 | ₩68,073 | +0.02% | 1.1천 |
|---|
| 2026.08.20 | ₩67,833 | ₩67,833 | ₩67,833 | ₩67,833 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩68,500 | ₩68,500 | ₩68,500 | ₩68,500 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩68,233 | ₩68,233 | ₩68,233 | ₩68,233 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩68,260 | ₩68,260 | ₩68,260 | ₩68,260 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,061 | ₩69,061 | ₩69,061 | ₩69,061 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩69,115 | ₩69,115 | ₩69,115 | ₩69,115 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩68,674 | ₩68,674 | ₩68,567 | ₩68,567 | -0.16% | 100 |
|---|
| 2026.08.11 | ₩68,794 | ₩68,794 | ₩68,794 | ₩68,794 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩68,621 | ₩68,727 | ₩68,621 | ₩68,727 | +0.16% | 200 |
|---|
| 2026.08.07 | ₩68,687 | ₩68,687 | ₩68,687 | ₩68,687 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩68,087 | ₩68,220 | ₩68,087 | ₩68,220 | +0.20% | 2.2천 |
|---|
| 2026.08.05 | ₩68,380 | ₩68,380 | ₩68,380 | ₩68,380 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩68,167 | ₩68,394 | ₩68,167 | ₩68,394 | +0.33% | 1천 |
|---|
| 2026.08.03 | ₩68,367 | ₩71,437 | ₩68,193 | ₩68,354 | -0.02% | 4.1만 |
|---|
| 2026.07.31 | ₩66,978 | ₩67,593 | ₩66,978 | ₩67,593 | +0.92% | 600 |
|---|