시장 데이터를 불러오는 중
전체 종목
JPMorgan Active High Yield ETF 과거 주가
JPMorgan Active High Yield ETF · JPHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Active High Yield ETF · JPHY · 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 | ₩65,112 | ₩65,500 | ₩65,112 | ₩65,447 | +0.51% | 63.4만 |
| 2026.09.28–2026.10.02 | ₩65,567 | ₩65,648 | ₩64,696 | ₩65,179 | -0.59% | 13.4만 |
| 2026.09.21–2026.09.25 | ₩66,438 | ₩66,478 | ₩65,674 | ₩65,849 | -0.89% | 13.9만 |
| 2026.09.14–2026.09.18 | ₩66,331 | ₩66,519 | ₩66,237 | ₩66,371 | +0.06% | 12.1만 |
| 2026.09.08–2026.09.11 | ₩66,867 | ₩66,867 | ₩66,425 | ₩66,436 | -0.65% | 25.9만 |
| 2026.08.31–2026.09.04 | ₩67,269 | ₩67,390 | ₩66,773 | ₩66,793 | -0.71% | 18만 |
| 2026.08.24–2026.08.28 | ₩67,162 | ₩67,416 | ₩67,148 | ₩67,269 | +0.16% | 7.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,269 |
| ₩67,081 |
| ₩67,189 |
| -0.12% |
| 12.7만 |
| 2026.08.10–2026.08.14 | ₩67,202 | ₩67,390 | ₩67,100 | ₩67,282 | +0.12% | 15.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,923 | ₩67,430 | ₩66,921 | ₩67,250 | +0.49% | 10.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,055 | ₩67,242 | ₩66,972 | ₩67,236 | +0.27% | 11.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,349 | ₩67,658 | ₩66,947 | ₩66,988 | -0.54% | 9.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,282 | ₩67,430 | ₩67,175 | ₩67,349 | +0.10% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,363 | ₩67,524 | ₩67,162 | ₩67,285 | -0.12% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,631 | ₩67,654 | ₩67,202 | ₩67,396 | -0.35% | 12.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,591 | ₩67,671 | ₩67,457 | ₩67,569 | -0.03% | 10.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,684 | ₩67,765 | ₩67,524 | ₩67,591 | -0.14% | 15.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,323 | ₩67,591 | ₩67,229 | ₩67,537 | +0.32% | 7.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,430 | ₩67,537 | ₩67,189 | ₩67,269 | -0.24% | 10만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,711 | ₩67,885 | ₩67,658 | ₩67,832 | +0.18% | 57.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,430 | ₩67,872 | ₩67,162 | ₩67,577 | +0.22% | 10만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,577 | ₩67,684 | ₩67,336 | ₩67,349 | -0.34% | 11.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,617 | ₩67,700 | ₩67,403 | ₩67,584 | -0.05% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,877 | ₩67,926 | ₩67,564 | ₩67,635 | -0.36% | 8.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,952 | ₩67,987 | ₩67,725 | ₩67,832 | -0.18% | 45.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,584 | ₩68,026 | ₩67,577 | ₩67,978 | +0.58% | 9만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,122 | ₩67,765 | ₩67,075 | ₩67,517 | +0.59% | 5.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,827 | ₩67,202 | ₩66,626 | ₩67,083 | +0.38% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,934 | ₩67,128 | ₩66,519 | ₩66,525 | -0.61% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,041 | ₩67,269 | ₩66,693 | ₩66,726 | -0.47% | 9.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,942 | ₩67,591 | ₩66,773 | ₩66,875 | -0.10% | 77.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,296 | ₩67,497 | ₩67,055 | ₩67,055 | -0.36% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,885 | ₩67,952 | ₩67,765 | ₩67,792 | -0.14% | 8.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,952 | ₩67,993 | ₩67,859 | ₩67,885 | -0.10% | 4.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,002 | ₩68,113 | ₩67,899 | ₩67,981 | -0.03% | 8.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,805 | ₩67,946 | ₩67,591 | ₩67,946 | +0.21% | 30.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,261 | ₩68,321 | ₩68,073 | ₩68,241 | -0.03% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,872 | ₩68,247 | ₩67,872 | ₩68,215 | +0.51% | 5.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,006 | ₩68,140 | ₩67,999 | ₩68,140 | +0.20% | 16만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,885 | ₩68,100 | ₩67,885 | ₩68,046 | +0.24% | 7만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,127 | ₩68,234 | ₩67,792 | ₩67,855 | -0.40% | 22.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,033 | ₩68,160 | ₩67,993 | ₩68,102 | +0.10% | 5.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,926 | ₩67,993 | ₩67,766 | ₩67,952 | +0.04% | 11.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,993 | ₩67,993 | ₩67,805 | ₩67,926 | -0.10% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,747 | ₩68,019 | ₩67,747 | ₩67,979 | +0.34% | 45.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,818 | ₩68,341 | ₩67,818 | ₩68,341 | +0.77% | 21.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,658 | ₩67,805 | ₩67,487 | ₩67,745 | +0.13% | 12.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,792 | ₩68,006 | ₩67,497 | ₩67,718 | -0.11% | 5.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,616 | ₩67,684 | ₩67,430 | ₩67,654 | +0.06% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,368 | ₩68,413 | ₩68,006 | ₩68,073 | -0.43% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,053 | ₩68,247 | ₩67,979 | ₩68,230 | +0.26% | 63.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,659 | ₩68,060 | ₩67,537 | ₩67,926 | +0.39% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,805 | ₩67,805 | ₩67,467 | ₩67,467 | -0.50% | 4.9천 |
|---|