시장 데이터를 불러오는 중
전체 종목
JPMorgan Diversified Return U.S. Small Cap Equity ETF 과거 주가
JPMorgan Diversified Return U.S. Small Cap Equity ETF · JPSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Diversified Return U.S. Small Cap Equity ETF · JPSE · 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 | ₩76,717 | ₩77,388 | ₩75,899 | ₩76,610 | -0.14% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩76,369 | ₩77,133 | ₩74,953 | ₩76,719 | +0.46% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩77,871 | ₩77,871 | ₩76,034 | ₩76,677 | -1.53% | 9.4만 |
| 2026.09.14–2026.09.18 | ₩78,528 | ₩78,662 | ₩77,120 | ₩77,381 | -1.46% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩80,030 | ₩80,030 | ₩78,260 | ₩78,742 | -1.61% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩79,855 | ₩80,244 | ₩78,823 | ₩79,989 | +0.17% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩80,593 | ₩80,700 | ₩79,896 | ₩79,896 | -0.87% | 6.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,974 |
| ₩80,137 |
| ₩80,559 |
| -1.73% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩81,263 | ₩82,162 | ₩80,935 | ₩82,162 | +1.11% | 5.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,855 | ₩81,947 | ₩79,855 | ₩81,451 | +2.00% | 6.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,057 | ₩80,311 | ₩78,984 | ₩79,418 | -0.80% | 6.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,217 | ₩80,714 | ₩79,198 | ₩79,520 | -0.87% | 10.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,963 | ₩80,821 | ₩79,547 | ₩80,065 | +0.13% | 12.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩80,258 | ₩80,633 | ₩78,702 | ₩79,863 | -0.49% | 21.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,660 | ₩81,250 | ₩79,426 | ₩80,057 | -0.75% | 15.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,721 | ₩80,714 | ₩78,353 | ₩80,432 | +0.89% | 18.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩80,352 | ₩80,479 | ₩78,180 | ₩79,413 | -1.17% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,790 | ₩80,097 | ₩76,449 | ₩79,753 | +2.52% | 9만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,053 | ₩78,387 | ₩76,642 | ₩76,758 | -0.38% | 12.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,938 | ₩78,729 | ₩77,365 | ₩77,365 | -0.73% | 8.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,913 | ₩77,334 | ₩74,880 | ₩77,177 | +1.67% | 14.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,313 | ₩78,313 | ₩75,776 | ₩75,776 | -3.24% | 38.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,227 | ₩78,635 | ₩76,369 | ₩78,085 | +1.11% | 18만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,959 | ₩77,522 | ₩75,604 | ₩77,442 | +0.63% | 11.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,940 | ₩76,972 | ₩75,551 | ₩76,783 | +1.11% | 9.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,338 | ₩76,476 | ₩73,298 | ₩76,054 | +3.70% | 13.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,059 | ₩73,808 | ₩70,696 | ₩73,624 | +3.61% | 9.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,106 | ₩71,138 | ₩68,625 | ₩71,032 | +1.32% | 11.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩69,315 | ₩71,038 | ₩69,020 | ₩69,431 | +0.17% | 25.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,241 | ₩70,857 | ₩67,895 | ₩68,095 | -3.05% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,959 | ₩71,823 | ₩68,806 | ₩69,369 | -0.84% | 20.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,560 | ₩74,022 | ₩70,348 | ₩70,629 | -2.66% | 13.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,620 | ₩74,156 | ₩72,172 | ₩73,177 | -0.60% | 13만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,365 | ₩74,076 | ₩72,520 | ₩73,727 | +0.49% | 9.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,392 | ₩74,290 | ₩72,245 | ₩73,606 | +0.29% | 14.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,938 | ₩73,641 | ₩70,938 | ₩73,641 | +3.81% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,453 | ₩72,467 | ₩70,765 | ₩71,193 | -1.74% | 10.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,965 | ₩73,620 | ₩70,965 | ₩72,141 | +1.66% | 11.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,401 | ₩72,426 | ₩70,401 | ₩71,972 | +2.23% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,082 | ₩70,723 | ₩68,082 | ₩70,513 | +3.57% | 12.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,175 | ₩68,417 | ₩67,143 | ₩67,626 | -0.81% | 9만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,967 | ₩69,364 | ₩68,189 | ₩68,605 | -0.52% | 6.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,664 | ₩69,664 | ₩68,175 | ₩68,556 | -1.59% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,283 | ₩70,160 | ₩67,585 | ₩69,396 | +1.63% | 10.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,995 | ₩68,511 | ₩66,995 | ₩67,981 | +1.47% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,467 | ₩67,820 | ₩65,051 | ₩67,549 | +3.18% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩65,574 | ₩65,607 | ₩63,611 | ₩65,160 | -0.63% | 7만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,022 | ₩67,451 | ₩64,769 | ₩65,708 | -1.96% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,526 | ₩66,794 | ₩65,333 | ₩66,203 | -0.49% | 7.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,390 | ₩68,390 | ₩66,097 | ₩66,569 | -2.66% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,411 | ₩68,347 | ₩66,419 | ₩68,072 | +0.98% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,151 | ₩68,339 | ₩65,842 | ₩66,639 | +0.74% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,687 | ₩66,687 | ₩64,961 | ₩64,961 | -2.59% | 5.9만 |
|---|