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 | ₩68,716 | ₩68,844 | ₩68,609 | ₩68,756 | +0.06% | 280.1만 |
| 2026.09.28–2026.10.02 | ₩68,837 | ₩68,984 | ₩68,234 | ₩68,703 | -0.19% | 195.4만 |
| 2026.09.21–2026.09.25 | ₩69,132 | ₩69,199 | ₩68,877 | ₩68,971 | -0.23% | 312.9만 |
| 2026.09.14–2026.09.18 | ₩69,091 | ₩69,266 | ₩69,051 | ₩69,091 | 0.00% | 274.7만 |
| 2026.09.08–2026.09.11 | ₩69,426 | ₩69,426 | ₩69,078 | ₩69,158 | -0.39% | 218만 |
| 2026.08.31–2026.09.04 | ₩69,654 | ₩69,694 | ₩69,319 | ₩69,384 | -0.39% | 163.4만 |
| 2026.08.24–2026.08.28 | ₩69,748 | ₩69,842 | ₩69,654 | ₩69,681 | -0.10% | 144.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,761 |
| ₩69,828 |
| ₩69,721 |
| ₩69,735 |
| -0.04% |
| 242.8만 |
| 2026.08.10–2026.08.14 | ₩69,601 | ₩69,828 | ₩69,601 | ₩69,761 | +0.23% | 141.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,547 | ₩69,694 | ₩69,520 | ₩69,654 | +0.15% | 128.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,654 | ₩69,775 | ₩69,574 | ₩69,775 | +0.17% | 141.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,708 | ₩69,735 | ₩69,514 | ₩69,601 | -0.15% | 147만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,601 | ₩69,775 | ₩69,520 | ₩69,735 | +0.19% | 282.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,681 | ₩69,735 | ₩69,548 | ₩69,601 | -0.12% | 270.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,922 | ₩69,949 | ₩69,601 | ₩69,669 | -0.36% | 243.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,641 | ₩69,956 | ₩69,587 | ₩69,949 | +0.44% | 367.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,842 | ₩69,882 | ₩69,614 | ₩69,654 | -0.27% | 138.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,654 | ₩69,815 | ₩69,614 | ₩69,761 | +0.15% | 164.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,654 | ₩69,735 | ₩69,574 | ₩69,614 | -0.06% | 170.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,788 | ₩70,016 | ₩69,741 | ₩69,985 | +0.28% | 213.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,815 | ₩69,835 | ₩69,614 | ₩69,708 | -0.15% | 334.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,895 | ₩69,936 | ₩69,748 | ₩69,775 | -0.17% | 199.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,869 | ₩69,976 | ₩69,721 | ₩69,922 | +0.08% | 226.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,163 | ₩70,190 | ₩69,842 | ₩69,882 | -0.40% | 214.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,056 | ₩70,190 | ₩69,962 | ₩70,177 | +0.17% | 275.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,842 | ₩70,096 | ₩69,815 | ₩70,029 | +0.27% | 199.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,802 | ₩69,936 | ₩69,735 | ₩69,835 | +0.05% | 241.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,936 | ₩70,050 | ₩69,748 | ₩69,869 | -0.10% | 148.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩69,949 | ₩70,096 | ₩69,715 | ₩69,854 | -0.14% | 421.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,177 | ₩70,257 | ₩69,895 | ₩69,922 | -0.36% | 187.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,271 | ₩70,351 | ₩70,056 | ₩70,117 | -0.22% | 375.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,405 | ₩70,405 | ₩70,150 | ₩70,284 | -0.17% | 216.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,552 | ₩70,686 | ₩70,485 | ₩70,686 | +0.19% | 230.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,552 | ₩70,552 | ₩70,485 | ₩70,512 | -0.06% | 185.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,431 | ₩70,565 | ₩70,391 | ₩70,552 | +0.17% | 262.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,338 | ₩70,429 | ₩70,244 | ₩70,418 | +0.11% | 600.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,284 | ₩70,559 | ₩70,244 | ₩70,552 | +0.38% | 596.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,284 | ₩70,284 | ₩70,177 | ₩70,244 | -0.06% | 208.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,204 | ₩70,244 | ₩70,137 | ₩70,157 | -0.07% | 172.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,163 | ₩70,230 | ₩70,110 | ₩70,123 | -0.06% | 142.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,405 | ₩70,458 | ₩70,070 | ₩70,103 | -0.43% | 125.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,351 | ₩70,485 | ₩70,224 | ₩70,324 | -0.04% | 115.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,204 | ₩70,324 | ₩70,190 | ₩70,284 | +0.11% | 147.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,070 | ₩70,230 | ₩70,043 | ₩70,150 | +0.11% | 145.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,096 | ₩70,204 | ₩70,029 | ₩70,137 | +0.06% | 135만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,351 | ₩70,445 | ₩70,338 | ₩70,371 | +0.03% | 131만 |
|---|
| 2025.11.17–2025.11.21 | ₩70,177 | ₩70,351 | ₩70,137 | ₩70,344 | +0.24% | 145.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩70,204 | ₩70,338 | ₩70,043 | ₩70,163 | -0.06% | 182.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,096 | ₩70,230 | ₩69,976 | ₩70,177 | +0.11% | 166.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,472 | ₩70,498 | ₩70,324 | ₩70,364 | -0.15% | 156.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,391 | ₩70,485 | ₩70,338 | ₩70,452 | +0.09% | 140.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,244 | ₩70,485 | ₩70,123 | ₩70,391 | +0.21% | 148.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,244 | ₩70,257 | ₩70,190 | ₩70,257 | +0.02% | 26.4만 |
|---|