시장 데이터를 불러오는 중
전체 종목
JPMorgan Preferred and Income Securities ETF 과거 주가
JPMorgan Preferred and Income Securities ETF · JPRF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Preferred and Income Securities ETF · JPRF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,428 | ₩64,428 | ₩64,321 | ₩64,334 | -0.15% | 21.8만 |
| 2026.10.08 | ₩64,241 | ₩64,415 | ₩64,227 | ₩64,401 | +0.25% | 18.6만 |
| 2026.10.07 | ₩64,281 | ₩64,361 | ₩64,120 | ₩64,294 | +0.02% | 16.9만 |
| 2026.10.06 | ₩64,468 | ₩64,495 | ₩64,428 | ₩64,482 | +0.02% | 21.7만 |
| 2026.10.05 | ₩64,294 | ₩64,468 | ₩64,241 | ₩64,267 | -0.04% | 24만 |
| 2026.10.02 | ₩64,388 | ₩64,482 | ₩64,294 | ₩64,375 | -0.02% | 24.5만 |
| 2026.10.01 | ₩64,321 | ₩64,334 | ₩64,093 | ₩64,294 | -0.04% | 19만 |
| 2026.09.30 | ₩64,951 | ₩64,951 | ₩64,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,736 |
| -0.33% |
| 16만 |
| 2026.09.29 | ₩65,085 | ₩65,085 | ₩64,750 | ₩64,857 | -0.35% | 26.3만 |
|---|
| 2026.09.28 | ₩65,085 | ₩65,152 | ₩64,978 | ₩65,004 | -0.12% | 17.1만 |
|---|
| 2026.09.25 | ₩65,380 | ₩65,380 | ₩65,246 | ₩65,299 | -0.12% | 14.7만 |
|---|
| 2026.09.24 | ₩65,473 | ₩65,540 | ₩65,366 | ₩65,406 | -0.10% | 17.6만 |
|---|
| 2026.09.23 | ₩65,916 | ₩65,942 | ₩65,581 | ₩65,648 | -0.41% | 16.4만 |
|---|
| 2026.09.22 | ₩65,916 | ₩65,996 | ₩65,862 | ₩65,983 | +0.10% | 23.5만 |
|---|
| 2026.09.21 | ₩65,942 | ₩65,956 | ₩65,916 | ₩65,942 | 0.00% | 16.5만 |
|---|
| 2026.09.18 | ₩65,956 | ₩65,956 | ₩65,768 | ₩65,808 | -0.22% | 10.8만 |
|---|
| 2026.09.17 | ₩65,889 | ₩65,929 | ₩65,849 | ₩65,889 | 0.00% | 20.7만 |
|---|
| 2026.09.16 | ₩65,728 | ₩65,768 | ₩65,594 | ₩65,661 | -0.10% | 13.2만 |
|---|
| 2026.09.15 | ₩65,554 | ₩65,554 | ₩65,433 | ₩65,500 | -0.08% | 16.4만 |
|---|
| 2026.09.14 | ₩65,674 | ₩65,674 | ₩65,540 | ₩65,567 | -0.16% | 19.1만 |
|---|
| 2026.09.11 | ₩65,916 | ₩65,942 | ₩65,782 | ₩65,782 | -0.20% | 17.1만 |
|---|
| 2026.09.10 | ₩66,023 | ₩66,023 | ₩65,755 | ₩65,795 | -0.35% | 13.7만 |
|---|
| 2026.09.09 | ₩66,157 | ₩66,170 | ₩66,090 | ₩66,130 | -0.04% | 13.6만 |
|---|
| 2026.09.08 | ₩66,090 | ₩66,251 | ₩66,090 | ₩66,184 | +0.14% | 19.5만 |
|---|
| 2026.09.04 | ₩66,572 | ₩66,572 | ₩66,197 | ₩66,251 | -0.48% | 10.5만 |
|---|
| 2026.09.03 | ₩66,210 | ₩66,264 | ₩66,157 | ₩66,170 | -0.06% | 31.3만 |
|---|
| 2026.09.02 | ₩66,130 | ₩66,170 | ₩66,090 | ₩66,157 | +0.04% | 9.8만 |
|---|
| 2026.09.01 | ₩66,184 | ₩66,237 | ₩66,090 | ₩66,117 | -0.10% | 14.2만 |
|---|
| 2026.08.31 | ₩66,693 | ₩66,706 | ₩66,572 | ₩66,612 | -0.12% | 8.1만 |
|---|
| 2026.08.28 | ₩66,813 | ₩66,854 | ₩66,693 | ₩66,706 | -0.16% | 14.7만 |
|---|
| 2026.08.27 | ₩66,840 | ₩66,840 | ₩66,666 | ₩66,746 | -0.14% | 20.2만 |
|---|
| 2026.08.26 | ₩66,854 | ₩66,894 | ₩66,787 | ₩66,840 | -0.02% | 12.4만 |
|---|
| 2026.08.25 | ₩66,813 | ₩66,840 | ₩66,787 | ₩66,827 | +0.02% | 13.2만 |
|---|
| 2026.08.24 | ₩66,760 | ₩66,760 | ₩66,639 | ₩66,733 | -0.04% | 44.7만 |
|---|
| 2026.08.21 | ₩66,894 | ₩66,894 | ₩66,586 | ₩66,666 | -0.34% | 32.5만 |
|---|
| 2026.08.20 | ₩66,612 | ₩66,679 | ₩66,612 | ₩66,653 | +0.06% | 17.1만 |
|---|
| 2026.08.19 | ₩66,612 | ₩66,706 | ₩66,559 | ₩66,679 | +0.10% | 24.7만 |
|---|
| 2026.08.18 | ₩66,478 | ₩66,545 | ₩66,425 | ₩66,465 | -0.02% | 17.9만 |
|---|
| 2026.08.17 | ₩66,706 | ₩66,760 | ₩66,612 | ₩66,639 | -0.10% | 9.9만 |
|---|
| 2026.08.14 | ₩66,800 | ₩66,840 | ₩66,706 | ₩66,720 | -0.12% | 11.5만 |
|---|
| 2026.08.13 | ₩66,760 | ₩66,867 | ₩66,760 | ₩66,813 | +0.08% | 13.6만 |
|---|
| 2026.08.12 | ₩66,720 | ₩66,746 | ₩66,679 | ₩66,679 | -0.06% | 17.5만 |
|---|
| 2026.08.11 | ₩66,840 | ₩66,840 | ₩66,653 | ₩66,679 | -0.24% | 10.7만 |
|---|
| 2026.08.10 | ₩66,773 | ₩66,800 | ₩66,733 | ₩66,746 | -0.04% | 13.2만 |
|---|
| 2026.08.07 | ₩66,974 | ₩66,974 | ₩66,813 | ₩66,840 | -0.20% | 11.5만 |
|---|
| 2026.08.06 | ₩66,800 | ₩66,840 | ₩66,760 | ₩66,773 | -0.04% | 8.1만 |
|---|
| 2026.08.05 | ₩66,880 | ₩66,934 | ₩66,827 | ₩66,854 | -0.04% | 14.6만 |
|---|
| 2026.08.04 | ₩66,787 | ₩66,894 | ₩66,746 | ₩66,867 | +0.12% | 13.3만 |
|---|
| 2026.08.03 | ₩66,653 | ₩66,733 | ₩66,639 | ₩66,679 | +0.04% | 12.3만 |
|---|
| 2026.07.31 | ₩66,813 | ₩66,907 | ₩66,773 | ₩66,880 | +0.10% | 13.3만 |
|---|
| 2026.07.30 | ₩66,586 | ₩66,746 | ₩66,586 | ₩66,733 | +0.22% | 7.7만 |
|---|
| 2026.07.29 | ₩66,760 | ₩66,773 | ₩66,532 | ₩66,545 | -0.32% | 11.8만 |
|---|
| 2026.07.28 | ₩66,800 | ₩66,867 | ₩66,720 | ₩66,787 | -0.02% | 18.5만 |
|---|
| 2026.07.27 | ₩66,867 | ₩66,894 | ₩66,787 | ₩66,813 | -0.08% | 12.7만 |
|---|
| 2026.07.24 | ₩66,733 | ₩66,800 | ₩66,706 | ₩66,746 | +0.02% | 19.5만 |
|---|
| 2026.07.23 | ₩66,894 | ₩66,894 | ₩66,706 | ₩66,760 | -0.20% | 16.3만 |
|---|
| 2026.07.22 | ₩67,108 | ₩67,135 | ₩67,028 | ₩67,055 | -0.08% | 15.2만 |
|---|
| 2026.07.21 | ₩67,162 | ₩67,175 | ₩67,068 | ₩67,108 | -0.08% | 8.9만 |
|---|
| 2026.07.20 | ₩67,215 | ₩67,215 | ₩67,081 | ₩67,148 | -0.10% | 7.2만 |
|---|
| 2026.07.17 | ₩67,162 | ₩67,229 | ₩67,095 | ₩67,162 | 0.00% | 11만 |
|---|
| 2026.07.16 | ₩67,095 | ₩67,148 | ₩66,934 | ₩67,095 | 0.00% | 11.6만 |
|---|
| 2026.07.15 | ₩67,068 | ₩67,162 | ₩67,055 | ₩67,148 | +0.12% | 24.7만 |
|---|
| 2026.07.14 | ₩67,068 | ₩67,202 | ₩66,693 | ₩67,175 | +0.16% | 17.7만 |
|---|
| 2026.07.13 | ₩67,055 | ₩67,457 | ₩66,693 | ₩67,215 | +0.24% | 9만 |
|---|