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 | ₩161,245 | ₩163,097 | ₩160,291 | ₩162,370 | +0.70% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩161,727 | ₩161,945 | ₩158,484 | ₩161,432 | -0.18% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩165,399 | ₩165,399 | ₩160,963 | ₩161,955 | -2.08% | 16.1만 |
| 2026.09.14–2026.09.18 | ₩167,610 | ₩167,610 | ₩164,494 | ₩164,549 | -1.83% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩170,116 | ₩170,116 | ₩166,035 | ₩167,355 | -1.62% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩170,223 | ₩170,456 | ₩168,307 | ₩170,039 | -0.11% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩171,764 | ₩172,063 | ₩169,696 | ₩169,955 | -1.05% | 3.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,069 |
| ₩170,906 |
| ₩171,496 |
| -0.94% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩171,174 | ₩173,117 | ₩170,842 | ₩173,117 | +1.14% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩169,392 | ₩172,219 | ₩168,776 | ₩171,415 | +1.19% | 4.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩168,668 | ₩170,611 | ₩167,342 | ₩168,564 | -0.06% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩168,293 | ₩168,923 | ₩166,622 | ₩168,512 | +0.13% | 4.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩166,310 | ₩168,642 | ₩166,142 | ₩167,582 | +0.76% | 4.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩167,181 | ₩167,998 | ₩164,809 | ₩166,564 | -0.37% | 13.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩167,543 | ₩167,543 | ₩166,022 | ₩167,208 | -0.20% | 7.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩164,407 | ₩167,958 | ₩163,214 | ₩167,141 | +1.66% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩168,843 | ₩168,843 | ₩163,938 | ₩164,648 | -2.48% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩164,608 | ₩167,406 | ₩162,757 | ₩167,271 | +1.62% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩162,745 | ₩165,238 | ₩162,585 | ₩163,576 | +0.51% | 7.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩164,072 | ₩164,769 | ₩163,456 | ₩163,496 | -0.35% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩159,516 | ₩162,960 | ₩157,935 | ₩162,839 | +2.08% | 6.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩162,638 | ₩162,638 | ₩158,779 | ₩158,795 | -2.36% | 5.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩163,000 | ₩164,635 | ₩160,997 | ₩162,049 | -0.58% | 8.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩161,915 | ₩163,362 | ₩159,529 | ₩162,049 | +0.08% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩161,566 | ₩163,067 | ₩160,561 | ₩161,636 | +0.04% | 4.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩158,096 | ₩162,008 | ₩157,722 | ₩161,834 | +2.36% | 5.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩155,121 | ₩159,650 | ₩154,786 | ₩158,479 | +2.16% | 14.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩152,896 | ₩155,777 | ₩150,270 | ₩155,054 | +1.41% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩151,529 | ₩154,250 | ₩150,645 | ₩151,409 | -0.08% | 11.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩153,405 | ₩154,705 | ₩149,600 | ₩149,640 | -2.45% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩153,338 | ₩156,112 | ₩151,637 | ₩152,186 | -0.75% | 3만 |
|---|
| 2026.03.02–2026.03.06 | ₩159,449 | ₩160,883 | ₩153,734 | ₩154,524 | -3.09% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩159,194 | ₩160,360 | ₩157,452 | ₩160,159 | +0.61% | 5.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩158,699 | ₩159,610 | ₩157,493 | ₩159,610 | +0.57% | 17.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩157,935 | ₩159,951 | ₩157,104 | ₩158,699 | +0.48% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩151,503 | ₩158,082 | ₩151,194 | ₩157,992 | +4.28% | 4.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩152,253 | ₩152,682 | ₩150,632 | ₩151,811 | -0.29% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩150,457 | ₩153,312 | ₩150,337 | ₩151,757 | +0.86% | 3.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩149,091 | ₩152,709 | ₩149,091 | ₩152,052 | +1.99% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩147,375 | ₩150,149 | ₩147,369 | ₩149,801 | +1.65% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩147,362 | ₩147,402 | ₩145,607 | ₩146,968 | -0.27% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩147,831 | ₩148,427 | ₩146,719 | ₩147,434 | -0.27% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩148,568 | ₩148,568 | ₩146,116 | ₩147,402 | -0.78% | 4.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩146,987 | ₩149,050 | ₩145,335 | ₩147,468 | +0.33% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩146,732 | ₩147,483 | ₩145,593 | ₩146,605 | -0.09% | 5.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,570 | ₩147,623 | ₩142,980 | ₩147,534 | +2.76% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩143,315 | ₩143,416 | ₩139,985 | ₩142,806 | -0.36% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,320 | ₩145,727 | ₩143,110 | ₩143,110 | -0.84% | 3.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,659 | ₩143,617 | ₩141,319 | ₩143,413 | +0.53% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩146,156 | ₩146,156 | ₩142,015 | ₩142,656 | -2.39% | 2.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩144,186 | ₩146,223 | ₩143,811 | ₩145,298 | +0.77% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩141,828 | ₩145,178 | ₩141,319 | ₩143,341 | +1.07% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,999 | ₩144,267 | ₩140,630 | ₩140,630 | -2.34% | 6.5천 |
|---|