시장 데이터를 불러오는 중
전체 종목
JPMorgan Diversified Return U.S. Mid Cap Equity ETF 과거 주가
JPMorgan Diversified Return U.S. Mid Cap Equity ETF · JPME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Diversified Return U.S. Mid Cap Equity ETF · JPME · 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 | ₩161,371 | ₩163,224 | ₩160,416 | ₩162,497 | +0.70% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩161,854 | ₩162,072 | ₩158,608 | ₩161,559 | -0.18% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩165,528 | ₩165,528 | ₩161,089 | ₩162,082 | -2.08% | 16.1만 |
| 2026.09.14–2026.09.18 | ₩167,741 | ₩167,741 | ₩164,623 | ₩164,678 | -1.83% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩170,249 | ₩170,249 | ₩166,165 | ₩167,486 | -1.62% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩170,356 | ₩170,589 | ₩168,438 | ₩170,172 | -0.11% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩171,898 | ₩172,197 | ₩169,829 | ₩170,088 | -1.05% | 3.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,205 |
| ₩171,040 |
| ₩171,630 |
| -0.94% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩171,308 | ₩173,253 | ₩170,976 | ₩173,253 | +1.14% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩169,525 | ₩172,354 | ₩168,908 | ₩171,550 | +1.19% | 4.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩168,800 | ₩170,745 | ₩167,473 | ₩168,696 | -0.06% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩168,425 | ₩169,055 | ₩166,753 | ₩168,644 | +0.13% | 4.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩166,440 | ₩168,774 | ₩166,273 | ₩167,713 | +0.76% | 4.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩167,312 | ₩168,130 | ₩164,938 | ₩166,695 | -0.37% | 13.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩167,674 | ₩167,674 | ₩166,152 | ₩167,339 | -0.20% | 7.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩164,536 | ₩168,090 | ₩163,342 | ₩167,272 | +1.66% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩168,975 | ₩168,975 | ₩164,066 | ₩164,777 | -2.48% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩164,737 | ₩167,537 | ₩162,885 | ₩167,402 | +1.62% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩162,873 | ₩165,367 | ₩162,712 | ₩163,704 | +0.51% | 7.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩164,201 | ₩164,898 | ₩163,584 | ₩163,624 | -0.35% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩159,641 | ₩163,088 | ₩158,059 | ₩162,967 | +2.08% | 6.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩162,766 | ₩162,766 | ₩158,903 | ₩158,919 | -2.36% | 5.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩163,128 | ₩164,764 | ₩161,123 | ₩162,176 | -0.58% | 8.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩162,041 | ₩163,490 | ₩159,654 | ₩162,176 | +0.08% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩161,693 | ₩163,195 | ₩160,687 | ₩161,763 | +0.04% | 4.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩158,219 | ₩162,135 | ₩157,845 | ₩161,961 | +2.36% | 5.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩155,242 | ₩159,775 | ₩154,907 | ₩158,603 | +2.16% | 14.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩153,016 | ₩155,899 | ₩150,388 | ₩155,175 | +1.41% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩151,648 | ₩154,371 | ₩150,763 | ₩151,527 | -0.08% | 11.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩153,526 | ₩154,827 | ₩149,717 | ₩149,757 | -2.45% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩153,459 | ₩156,235 | ₩151,755 | ₩152,305 | -0.75% | 3만 |
|---|
| 2026.03.02–2026.03.06 | ₩159,574 | ₩161,009 | ₩153,854 | ₩154,645 | -3.09% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩159,319 | ₩160,486 | ₩157,576 | ₩160,285 | +0.61% | 5.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩158,823 | ₩159,735 | ₩157,616 | ₩159,735 | +0.57% | 17.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩158,059 | ₩160,077 | ₩157,227 | ₩158,823 | +0.48% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩151,621 | ₩158,206 | ₩151,313 | ₩158,116 | +4.28% | 4.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩152,372 | ₩152,802 | ₩150,750 | ₩151,930 | -0.29% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩150,575 | ₩153,432 | ₩150,455 | ₩151,876 | +0.86% | 3.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩149,207 | ₩152,828 | ₩149,207 | ₩152,171 | +1.99% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩147,491 | ₩150,267 | ₩147,484 | ₩149,918 | +1.65% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,477 | ₩147,518 | ₩145,721 | ₩147,083 | -0.27% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩147,947 | ₩148,544 | ₩146,834 | ₩147,550 | -0.27% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩148,684 | ₩148,684 | ₩146,230 | ₩147,518 | -0.78% | 4.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩147,102 | ₩149,167 | ₩145,448 | ₩147,583 | +0.33% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩146,847 | ₩147,598 | ₩145,707 | ₩146,720 | -0.09% | 5.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,682 | ₩147,739 | ₩143,092 | ₩147,649 | +2.76% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩143,427 | ₩143,528 | ₩140,095 | ₩142,918 | -0.36% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,433 | ₩145,841 | ₩143,222 | ₩143,222 | -0.84% | 3.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,770 | ₩143,729 | ₩141,429 | ₩143,525 | +0.53% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩146,271 | ₩146,271 | ₩142,127 | ₩142,768 | -2.39% | 2.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩144,299 | ₩146,338 | ₩143,924 | ₩145,412 | +0.77% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩141,939 | ₩145,292 | ₩141,429 | ₩143,453 | +1.07% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩144,111 | ₩144,380 | ₩140,740 | ₩140,740 | -2.34% | 6.5천 |
|---|