시장 데이터를 불러오는 중
전체 종목
JPMorgan Managed Futures Plus ETF 과거 주가
JPMorgan Managed Futures Plus ETF · JPFP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Managed Futures Plus ETF · JPFP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,924 | ₩71,138 | ₩70,924 | ₩71,111 | +0.26% | 700 |
| 2026.10.08 | ₩70,670 | ₩70,670 | ₩70,376 | ₩70,376 | -0.42% | 500 |
| 2026.10.07 | ₩71,446 | ₩71,486 | ₩71,446 | ₩71,486 | +0.06% | 200 |
| 2026.10.06 | ₩71,699 | ₩71,846 | ₩71,659 | ₩71,846 | +0.21% | 2.6천 |
| 2026.10.05 | ₩70,844 | ₩71,552 | ₩70,844 | ₩71,192 | +0.49% | 2.5천 |
| 2026.10.02 | ₩70,617 | ₩70,617 | ₩70,416 | ₩70,497 | -0.17% | 1천 |
| 2026.10.01 | ₩69,695 | ₩69,949 | ₩69,695 | ₩69,895 | +0.29% | 400 |
| 2026.09.30 | ₩70,804 | ₩70,804 | ₩70,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,122 |
| -0.96% |
| 1.6천 |
| 2026.09.29 | ₩70,229 | ₩70,229 | ₩70,229 | ₩70,229 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩71,299 | ₩71,299 | ₩70,697 | ₩70,777 | -0.73% | 1.6천 |
|---|
| 2026.09.25 | ₩70,964 | ₩71,686 | ₩70,964 | ₩71,352 | +0.55% | 2.9천 |
|---|
| 2026.09.24 | ₩70,390 | ₩71,018 | ₩70,390 | ₩71,018 | +0.89% | 1.4천 |
|---|
| 2026.09.23 | ₩70,590 | ₩70,978 | ₩70,590 | ₩70,978 | +0.55% | 700 |
|---|
| 2026.09.22 | ₩70,858 | ₩70,858 | ₩70,657 | ₩70,657 | -0.28% | 500 |
|---|
| 2026.09.21 | ₩70,310 | ₩70,951 | ₩70,310 | ₩70,657 | +0.49% | 3.4천 |
|---|
| 2026.09.18 | ₩69,494 | ₩69,628 | ₩69,494 | ₩69,628 | +0.19% | 6.9만 |
|---|
| 2026.09.17 | ₩69,347 | ₩69,387 | ₩69,254 | ₩69,387 | +0.06% | 400 |
|---|
| 2026.09.16 | ₩69,294 | ₩69,307 | ₩68,666 | ₩68,666 | -0.91% | 2.8천 |
|---|
| 2026.09.15 | ₩69,134 | ₩69,187 | ₩68,799 | ₩69,147 | +0.02% | 5.2천 |
|---|
| 2026.09.14 | ₩69,374 | ₩69,441 | ₩68,987 | ₩69,361 | -0.02% | 3.6천 |
|---|
| 2026.09.11 | ₩69,708 | ₩69,708 | ₩69,575 | ₩69,575 | -0.19% | 200 |
|---|
| 2026.09.10 | ₩68,826 | ₩68,826 | ₩68,505 | ₩68,786 | -0.06% | 1.7천 |
|---|
| 2026.09.09 | ₩68,973 | ₩68,973 | ₩68,973 | ₩68,973 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩69,214 | ₩69,214 | ₩68,920 | ₩68,920 | -0.42% | 1.8천 |
|---|
| 2026.09.04 | ₩69,468 | ₩69,481 | ₩69,307 | ₩69,307 | -0.23% | 1.1천 |
|---|
| 2026.09.03 | ₩69,307 | ₩69,655 | ₩69,307 | ₩69,441 | +0.19% | 9.5천 |
|---|
| 2026.09.02 | ₩68,572 | ₩68,973 | ₩68,572 | ₩68,973 | +0.58% | 700 |
|---|
| 2026.09.01 | ₩68,572 | ₩68,572 | ₩68,278 | ₩68,305 | -0.39% | 2천 |
|---|
| 2026.08.31 | ₩69,000 | ₩69,000 | ₩68,773 | ₩68,987 | -0.02% | 4.7천 |
|---|
| 2026.08.28 | ₩69,187 | ₩69,214 | ₩69,147 | ₩69,214 | +0.04% | 4.6천 |
|---|
| 2026.08.27 | ₩68,706 | ₩69,147 | ₩68,706 | ₩69,147 | +0.64% | 400 |
|---|
| 2026.08.26 | ₩68,278 | ₩68,292 | ₩67,864 | ₩68,225 | -0.08% | 2.8천 |
|---|
| 2026.08.25 | ₩67,891 | ₩67,891 | ₩67,690 | ₩67,690 | -0.30% | 1.6천 |
|---|
| 2026.08.24 | ₩67,543 | ₩67,877 | ₩67,356 | ₩67,744 | +0.30% | 2.2천 |
|---|
| 2026.08.21 | ₩67,637 | ₩68,118 | ₩67,637 | ₩68,118 | +0.71% | 300 |
|---|
| 2026.08.20 | ₩67,543 | ₩67,543 | ₩67,263 | ₩67,263 | -0.42% | 100 |
|---|
| 2026.08.19 | ₩68,211 | ₩68,211 | ₩67,824 | ₩67,824 | -0.57% | 200 |
|---|
| 2026.08.18 | ₩68,278 | ₩68,278 | ₩68,118 | ₩68,118 | -0.23% | 300 |
|---|
| 2026.08.17 | ₩69,227 | ₩69,227 | ₩69,227 | ₩69,227 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩69,093 | ₩69,347 | ₩69,093 | ₩69,347 | +0.37% | 400 |
|---|
| 2026.08.13 | ₩69,120 | ₩69,120 | ₩69,107 | ₩69,107 | -0.02% | 200 |
|---|
| 2026.08.12 | ₩68,626 | ₩68,626 | ₩68,626 | ₩68,626 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩68,679 | ₩68,679 | ₩68,358 | ₩68,358 | -0.47% | 2.7천 |
|---|
| 2026.08.10 | ₩68,479 | ₩68,733 | ₩68,452 | ₩68,666 | +0.27% | 3천 |
|---|
| 2026.08.07 | ₩68,332 | ₩68,332 | ₩68,332 | ₩68,332 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩67,957 | ₩68,024 | ₩67,957 | ₩68,024 | +0.10% | 200 |
|---|
| 2026.08.05 | ₩68,840 | ₩68,840 | ₩68,051 | ₩68,064 | -1.13% | 1천 |
|---|
| 2026.08.04 | ₩68,024 | ₩68,238 | ₩68,024 | ₩68,211 | +0.28% | 700 |
|---|
| 2026.08.03 | ₩66,434 | ₩67,129 | ₩66,434 | ₩67,009 | +0.87% | 2.1만 |
|---|
| 2026.07.31 | ₩65,966 | ₩66,287 | ₩65,712 | ₩66,247 | +0.43% | 800 |
|---|
| 2026.07.30 | ₩64,844 | ₩65,218 | ₩64,763 | ₩65,218 | +0.58% | 3천 |
|---|
| 2026.07.29 | ₩63,935 | ₩64,202 | ₩63,868 | ₩63,868 | -0.10% | 400 |
|---|
| 2026.07.28 | ₩64,964 | ₩64,964 | ₩64,964 | ₩64,964 | 0.00% | 31.5만 |
|---|
| 2026.07.27 | ₩64,964 | ₩65,151 | ₩64,964 | ₩65,151 | +0.29% | 100 |
|---|
| 2026.07.24 | ₩65,258 | ₩65,258 | ₩65,258 | ₩65,258 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩65,084 | ₩65,084 | ₩65,084 | ₩65,084 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩66,180 | ₩66,180 | ₩66,127 | ₩66,127 | -0.08% | 500 |
|---|
| 2026.07.21 | ₩66,100 | ₩66,260 | ₩66,100 | ₩66,167 | +0.10% | 500 |
|---|
| 2026.07.20 | ₩65,432 | ₩65,766 | ₩65,124 | ₩65,124 | -0.47% | 1.1천 |
|---|
| 2026.07.17 | ₩65,365 | ₩65,565 | ₩65,231 | ₩65,298 | -0.10% | 1.9천 |
|---|
| 2026.07.16 | ₩66,367 | ₩66,594 | ₩65,966 | ₩65,966 | -0.60% | 2.7천 |
|---|
| 2026.07.15 | ₩66,581 | ₩66,634 | ₩66,300 | ₩66,634 | +0.08% | 700 |
|---|
| 2026.07.14 | ₩66,621 | ₩66,621 | ₩66,447 | ₩66,581 | -0.06% | 1천 |
|---|
| 2026.07.13 | ₩66,421 | ₩66,487 | ₩66,180 | ₩66,180 | -0.36% | 2.5천 |
|---|
| 2026.07.10 | ₩66,661 | ₩66,661 | ₩66,661 | ₩66,661 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩65,846 | ₩66,100 | ₩65,779 | ₩65,980 | +0.20% | 600 |
|---|
| 2026.07.08 | ₩65,204 | ₩65,565 | ₩65,178 | ₩65,365 | +0.25% | 1.2천 |
|---|
| 2026.07.07 | ₩65,899 | ₩65,899 | ₩65,699 | ₩65,699 | -0.30% | 700 |
|---|
| 2026.07.06 | ₩65,766 | ₩66,140 | ₩65,645 | ₩65,966 | +0.30% | 4.7천 |
|---|
| 2026.07.02 | ₩65,766 | ₩65,939 | ₩65,124 | ₩65,124 | -0.98% | 300 |
|---|
| 2026.07.01 | ₩64,830 | ₩65,686 | ₩64,830 | ₩65,365 | +0.82% | 9.6천 |
|---|
| 2026.06.30 | ₩65,231 | ₩65,605 | ₩65,017 | ₩65,592 | +0.55% | 5.6천 |
|---|
| 2026.06.29 | ₩64,229 | ₩64,483 | ₩64,028 | ₩64,256 | +0.04% | 6.4천 |
|---|
| 2026.06.26 | ₩64,242 | ₩64,950 | ₩64,082 | ₩64,950 | +1.10% | 7.1천 |
|---|
| 2026.06.25 | ₩65,311 | ₩65,351 | ₩64,790 | ₩64,897 | -0.63% | 1만 |
|---|
| 2026.06.24 | ₩64,830 | ₩64,830 | ₩64,389 | ₩64,389 | -0.68% | 300 |
|---|
| 2026.06.23 | ₩66,314 | ₩66,314 | ₩65,285 | ₩65,285 | -1.55% | 3.4천 |
|---|
| 2026.06.22 | ₩67,129 | ₩67,129 | ₩66,527 | ₩66,527 | -0.90% | 400 |
|---|
| 2026.06.18 | ₩66,621 | ₩66,862 | ₩66,527 | ₩66,862 | +0.36% | 800 |
|---|
| 2026.06.17 | ₩66,982 | ₩66,982 | ₩65,819 | ₩65,819 | -1.74% | 1.6천 |
|---|
| 2026.06.16 | ₩67,196 | ₩67,209 | ₩66,822 | ₩66,835 | -0.54% | 1.4천 |
|---|
| 2026.06.15 | ₩67,289 | ₩67,677 | ₩67,169 | ₩67,436 | +0.22% | 1.1만 |
|---|
| 2026.06.12 | ₩65,485 | ₩66,020 | ₩65,485 | ₩65,913 | +0.65% | 1.2천 |
|---|
| 2026.06.11 | ₩64,630 | ₩65,472 | ₩64,616 | ₩65,472 | +1.30% | 1.1천 |
|---|
| 2026.06.10 | ₩68,773 | ₩68,773 | ₩64,403 | ₩64,403 | -6.35% | 500 |
|---|
| 2026.06.09 | ₩65,338 | ₩65,565 | ₩65,191 | ₩65,565 | +0.35% | 2.3천 |
|---|
| 2026.06.08 | ₩66,113 | ₩66,768 | ₩66,100 | ₩66,314 | +0.30% | 2.1천 |
|---|