시장 데이터를 불러오는 중
전체 종목
JPMorgan Realty Income ETF 과거 주가
JPMorgan Realty Income ETF · JPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Realty Income ETF · JPRE · 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 | ₩65,862 | ₩67,041 | ₩64,951 | ₩66,934 | +1.63% | 11.6만 |
| 2026.09.28–2026.10.02 | ₩67,229 | ₩67,269 | ₩65,473 | ₩66,130 | -1.63% | 19.4만 |
| 2026.09.21–2026.09.25 | ₩68,582 | ₩68,877 | ₩66,720 | ₩67,028 | -2.27% | 6.9만 |
| 2026.09.14–2026.09.18 | ₩68,636 | ₩69,413 | ₩68,153 | ₩68,153 | -0.70% | 5.8만 |
| 2026.09.08–2026.09.11 | ₩69,855 | ₩70,338 | ₩68,663 | ₩69,292 | -0.81% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩70,592 | ₩70,592 | ₩69,681 | ₩69,842 | -1.06% | 16.1만 |
| 2026.08.24–2026.08.28 | ₩71,704 | ₩72,207 | ₩70,594 | ₩70,594 | -1.55% | 3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,892 |
| ₩70,847 |
| ₩71,570 |
| +0.53% |
| 5.3만 |
| 2026.08.10–2026.08.14 | ₩71,075 | ₩71,852 | ₩69,721 | ₩71,785 | +1.00% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,401 | ₩72,401 | ₩70,539 | ₩71,450 | -1.31% | 5.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,942 | ₩73,996 | ₩71,436 | ₩71,771 | -2.94% | 10.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,649 | ₩74,009 | ₩71,939 | ₩73,688 | +1.43% | 9.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,530 | ₩73,031 | ₩70,740 | ₩72,482 | +1.33% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,383 | ₩71,931 | ₩70,284 | ₩70,820 | -0.79% | 14.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,557 | ₩71,557 | ₩69,922 | ₩71,195 | -0.51% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,199 | ₩71,678 | ₩69,091 | ₩71,636 | +3.52% | 7.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,329 | ₩71,477 | ₩69,018 | ₩69,038 | -3.21% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,989 | ₩71,396 | ₩68,783 | ₩71,182 | +1.70% | 13.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,527 | ₩70,478 | ₩67,725 | ₩70,135 | +2.35% | 8.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,512 | ₩70,793 | ₩69,179 | ₩69,292 | -1.73% | 22.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,669 | ₩70,606 | ₩68,669 | ₩70,257 | +2.31% | 13.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,949 | ₩70,284 | ₩68,207 | ₩68,207 | -2.49% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,924 | ₩70,190 | ₩68,622 | ₩69,800 | +1.27% | 8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,810 | ₩69,587 | ₩68,046 | ₩69,386 | +0.84% | 21.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,681 | ₩69,962 | ₩67,738 | ₩68,783 | -1.29% | 9.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,095 | ₩69,815 | ₩66,874 | ₩69,721 | +3.91% | 6.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,681 | ₩67,798 | ₩65,152 | ₩67,256 | +2.40% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,932 | ₩65,594 | ₩63,383 | ₩65,567 | +2.56% | 13.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,750 | ₩65,033 | ₩63,276 | ₩63,375 | -2.12% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,108 | ₩67,711 | ₩64,066 | ₩64,160 | -4.39% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,599 | ₩67,885 | ₩66,050 | ₩66,371 | -0.34% | 15만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,354 | ₩68,931 | ₩66,894 | ₩67,148 | -1.76% | 7.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,859 | ₩68,957 | ₩67,698 | ₩68,676 | +1.20% | 42.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,180 | ₩68,904 | ₩67,321 | ₩67,805 | -0.55% | 4.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,554 | ₩68,368 | ₩65,071 | ₩68,081 | +3.86% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,334 | ₩65,514 | ₩63,102 | ₩65,500 | +1.81% | 11만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,973 | ₩64,200 | ₩62,981 | ₩64,200 | +0.36% | 104.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,736 | ₩64,736 | ₩63,390 | ₩63,839 | -1.39% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,128 | ₩65,414 | ₩62,594 | ₩65,313 | +3.46% | 8.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,445 | ₩63,490 | ₩62,056 | ₩62,994 | +0.88% | 11.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,994 | ₩63,209 | ₩62,193 | ₩62,708 | -0.46% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,963 | ₩62,847 | ₩61,963 | ₩62,847 | +1.43% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,316 | ₩63,530 | ₩62,016 | ₩62,016 | -2.05% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,396 | ₩63,430 | ₩62,633 | ₩63,035 | -0.57% | 19.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,919 | ₩64,200 | ₩63,262 | ₩63,463 | -0.71% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,289 | ₩64,857 | ₩63,289 | ₩64,656 | +2.16% | 20만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,584 | ₩63,652 | ₩62,646 | ₩63,450 | -0.21% | 8.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,839 | ₩64,562 | ₩63,140 | ₩63,477 | -0.57% | 8.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,860 | ₩64,013 | ₩62,311 | ₩63,999 | +1.81% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,366 | ₩65,460 | ₩62,501 | ₩63,155 | -3.38% | 16.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,763 | ₩65,527 | ₩64,522 | ₩65,283 | +0.80% | 7.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,231 | ₩64,589 | ₩62,056 | ₩64,550 | +3.73% | 10.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,001 | ₩63,106 | ₩62,231 | ₩62,257 | -1.18% | 4.4만 |
|---|