시장 데이터를 불러오는 중
전체 종목
JPMorgan Limited Duration Bond ETF 과거 주가
JPMorgan Limited Duration Bond ETF · JPLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Limited Duration Bond ETF · JPLD · 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 | ₩68,778 | ₩68,905 | ₩68,670 | ₩68,818 | +0.06% | 280.1만 |
| 2026.09.28–2026.10.02 | ₩68,898 | ₩69,046 | ₩68,295 | ₩68,764 | -0.19% | 195.4만 |
| 2026.09.21–2026.09.25 | ₩69,194 | ₩69,261 | ₩68,939 | ₩69,033 | -0.23% | 312.9만 |
| 2026.09.14–2026.09.18 | ₩69,153 | ₩69,328 | ₩69,113 | ₩69,153 | 0.00% | 274.7만 |
| 2026.09.08–2026.09.11 | ₩69,489 | ₩69,489 | ₩69,140 | ₩69,220 | -0.39% | 218만 |
| 2026.08.31–2026.09.04 | ₩69,717 | ₩69,757 | ₩69,381 | ₩69,446 | -0.39% | 163.4만 |
| 2026.08.24–2026.08.28 | ₩69,810 | ₩69,904 | ₩69,717 | ₩69,743 | -0.10% | 144.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,824 |
| ₩69,891 |
| ₩69,784 |
| ₩69,797 |
| -0.04% |
| 242.8만 |
| 2026.08.10–2026.08.14 | ₩69,663 | ₩69,891 | ₩69,663 | ₩69,824 | +0.23% | 141.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,609 | ₩69,757 | ₩69,582 | ₩69,717 | +0.15% | 128.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,717 | ₩69,837 | ₩69,636 | ₩69,837 | +0.17% | 141.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,770 | ₩69,797 | ₩69,576 | ₩69,663 | -0.15% | 147만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,663 | ₩69,837 | ₩69,582 | ₩69,797 | +0.19% | 282.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,743 | ₩69,797 | ₩69,611 | ₩69,663 | -0.12% | 270.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,985 | ₩70,012 | ₩69,663 | ₩69,731 | -0.36% | 243.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,703 | ₩70,018 | ₩69,650 | ₩70,012 | +0.44% | 367.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,904 | ₩69,945 | ₩69,676 | ₩69,717 | -0.27% | 138.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,717 | ₩69,878 | ₩69,676 | ₩69,824 | +0.15% | 164.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,717 | ₩69,797 | ₩69,636 | ₩69,676 | -0.06% | 170.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,851 | ₩70,079 | ₩69,804 | ₩70,048 | +0.28% | 213.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,878 | ₩69,898 | ₩69,676 | ₩69,770 | -0.15% | 334.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,958 | ₩69,998 | ₩69,810 | ₩69,837 | -0.17% | 199.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,931 | ₩70,039 | ₩69,784 | ₩69,985 | +0.08% | 226.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,226 | ₩70,253 | ₩69,904 | ₩69,945 | -0.40% | 214.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,119 | ₩70,253 | ₩70,025 | ₩70,240 | +0.17% | 275.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,904 | ₩70,159 | ₩69,878 | ₩70,092 | +0.27% | 199.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,864 | ₩69,998 | ₩69,797 | ₩69,898 | +0.05% | 241.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,998 | ₩70,112 | ₩69,810 | ₩69,931 | -0.10% | 148.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,012 | ₩70,159 | ₩69,777 | ₩69,916 | -0.14% | 421.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,240 | ₩70,320 | ₩69,958 | ₩69,985 | -0.36% | 187.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,334 | ₩70,414 | ₩70,119 | ₩70,179 | -0.22% | 375.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,468 | ₩70,468 | ₩70,213 | ₩70,347 | -0.17% | 216.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,615 | ₩70,749 | ₩70,548 | ₩70,749 | +0.19% | 230.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,615 | ₩70,615 | ₩70,548 | ₩70,575 | -0.06% | 185.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,495 | ₩70,629 | ₩70,454 | ₩70,615 | +0.17% | 262.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,401 | ₩70,492 | ₩70,307 | ₩70,481 | +0.11% | 600.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,347 | ₩70,622 | ₩70,307 | ₩70,615 | +0.38% | 596.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,347 | ₩70,347 | ₩70,240 | ₩70,307 | -0.06% | 208.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,267 | ₩70,307 | ₩70,199 | ₩70,220 | -0.07% | 172.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,226 | ₩70,293 | ₩70,173 | ₩70,186 | -0.06% | 142.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,468 | ₩70,521 | ₩70,132 | ₩70,166 | -0.43% | 125.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,414 | ₩70,548 | ₩70,287 | ₩70,387 | -0.04% | 115.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,267 | ₩70,387 | ₩70,253 | ₩70,347 | +0.11% | 147.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,132 | ₩70,293 | ₩70,106 | ₩70,213 | +0.11% | 145.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,159 | ₩70,267 | ₩70,092 | ₩70,199 | +0.06% | 135만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,414 | ₩70,508 | ₩70,401 | ₩70,434 | +0.03% | 131만 |
|---|
| 2025.11.17–2025.11.21 | ₩70,240 | ₩70,414 | ₩70,199 | ₩70,407 | +0.24% | 145.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩70,267 | ₩70,401 | ₩70,106 | ₩70,226 | -0.06% | 182.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,159 | ₩70,293 | ₩70,039 | ₩70,240 | +0.11% | 166.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,535 | ₩70,562 | ₩70,387 | ₩70,427 | -0.15% | 156.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,454 | ₩70,548 | ₩70,401 | ₩70,515 | +0.09% | 140.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,307 | ₩70,548 | ₩70,186 | ₩70,454 | +0.21% | 148.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,307 | ₩70,320 | ₩70,253 | ₩70,320 | +0.02% | 26.4만 |
|---|