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 | ₩65,905 | ₩67,085 | ₩64,993 | ₩66,978 | +1.63% | 11.6만 |
| 2026.09.28–2026.10.02 | ₩67,273 | ₩67,313 | ₩65,516 | ₩66,173 | -1.63% | 19.4만 |
| 2026.09.21–2026.09.25 | ₩68,627 | ₩68,922 | ₩66,763 | ₩67,072 | -2.27% | 6.9만 |
| 2026.09.14–2026.09.18 | ₩68,681 | ₩69,459 | ₩68,198 | ₩68,198 | -0.70% | 5.8만 |
| 2026.09.08–2026.09.11 | ₩69,901 | ₩70,384 | ₩68,708 | ₩69,338 | -0.81% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩70,639 | ₩70,639 | ₩69,727 | ₩69,888 | -1.06% | 16.1만 |
| 2026.08.24–2026.08.28 | ₩71,752 | ₩72,254 | ₩70,640 | ₩70,640 | -1.55% | 3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,939 |
| ₩70,893 |
| ₩71,617 |
| +0.53% |
| 5.3만 |
| 2026.08.10–2026.08.14 | ₩71,121 | ₩71,899 | ₩69,767 | ₩71,832 | +1.00% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,449 | ₩72,449 | ₩70,585 | ₩71,497 | -1.31% | 5.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,991 | ₩74,044 | ₩71,483 | ₩71,819 | -2.94% | 10.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,697 | ₩74,058 | ₩71,986 | ₩73,736 | +1.43% | 9.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,577 | ₩73,079 | ₩70,786 | ₩72,529 | +1.33% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,430 | ₩71,978 | ₩70,330 | ₩70,867 | -0.79% | 14.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,604 | ₩71,604 | ₩69,968 | ₩71,242 | -0.51% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,244 | ₩71,725 | ₩69,137 | ₩71,683 | +3.52% | 7.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,376 | ₩71,524 | ₩69,063 | ₩69,083 | -3.21% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,035 | ₩71,443 | ₩68,828 | ₩71,229 | +1.70% | 13.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,572 | ₩70,525 | ₩67,769 | ₩70,181 | +2.35% | 8.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,558 | ₩70,840 | ₩69,224 | ₩69,338 | -1.73% | 22.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,714 | ₩70,652 | ₩68,714 | ₩70,303 | +2.31% | 13.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,995 | ₩70,330 | ₩68,252 | ₩68,252 | -2.49% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,969 | ₩70,236 | ₩68,667 | ₩69,846 | +1.27% | 8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,855 | ₩69,633 | ₩68,091 | ₩69,432 | +0.84% | 21.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,727 | ₩70,008 | ₩67,782 | ₩68,828 | -1.29% | 9.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,139 | ₩69,861 | ₩66,918 | ₩69,767 | +3.91% | 6.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,724 | ₩67,843 | ₩65,195 | ₩67,300 | +2.40% | 10.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,974 | ₩65,637 | ₩63,425 | ₩65,610 | +2.56% | 13.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,792 | ₩65,075 | ₩63,317 | ₩63,417 | -2.12% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,152 | ₩67,756 | ₩64,108 | ₩64,202 | -4.39% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,643 | ₩67,930 | ₩66,093 | ₩66,415 | -0.34% | 15만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,399 | ₩68,976 | ₩66,938 | ₩67,192 | -1.76% | 7.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,903 | ₩69,003 | ₩67,742 | ₩68,721 | +1.20% | 42.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,225 | ₩68,949 | ₩67,365 | ₩67,850 | -0.55% | 4.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,597 | ₩68,413 | ₩65,114 | ₩68,126 | +3.86% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,377 | ₩65,557 | ₩63,143 | ₩65,543 | +1.81% | 11만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,015 | ₩64,243 | ₩63,022 | ₩64,243 | +0.36% | 104.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,779 | ₩64,779 | ₩63,431 | ₩63,880 | -1.39% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,170 | ₩65,457 | ₩62,635 | ₩65,355 | +3.46% | 8.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,486 | ₩63,532 | ₩62,097 | ₩63,036 | +0.88% | 11.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,036 | ₩63,250 | ₩62,234 | ₩62,749 | -0.46% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,003 | ₩62,888 | ₩62,003 | ₩62,888 | +1.43% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,358 | ₩63,572 | ₩62,057 | ₩62,057 | -2.05% | 12.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,438 | ₩63,472 | ₩62,674 | ₩63,076 | -0.57% | 19.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,961 | ₩64,243 | ₩63,304 | ₩63,505 | -0.71% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,331 | ₩64,900 | ₩63,331 | ₩64,698 | +2.16% | 20만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,626 | ₩63,694 | ₩62,687 | ₩63,492 | -0.21% | 8.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,880 | ₩64,605 | ₩63,182 | ₩63,518 | -0.57% | 8.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,902 | ₩64,055 | ₩62,352 | ₩64,041 | +1.81% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,409 | ₩65,503 | ₩62,542 | ₩63,197 | -3.38% | 16.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,806 | ₩65,570 | ₩64,564 | ₩65,326 | +0.80% | 7.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,271 | ₩64,631 | ₩62,097 | ₩64,592 | +3.73% | 10.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,042 | ₩63,147 | ₩62,271 | ₩62,298 | -1.18% | 4.4만 |
|---|