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 | ₩76,713 | ₩77,383 | ₩75,895 | ₩76,606 | -0.14% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩76,364 | ₩77,129 | ₩74,948 | ₩76,714 | +0.46% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩77,866 | ₩77,866 | ₩76,029 | ₩76,673 | -1.53% | 9.4만 |
| 2026.09.14–2026.09.18 | ₩78,523 | ₩78,657 | ₩77,115 | ₩77,377 | -1.46% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩80,025 | ₩80,025 | ₩78,255 | ₩78,738 | -1.61% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩79,851 | ₩80,239 | ₩78,818 | ₩79,985 | +0.17% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩80,588 | ₩80,695 | ₩79,891 | ₩79,891 | -0.87% | 6.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,969 |
| ₩80,132 |
| ₩80,555 |
| -1.73% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩81,259 | ₩82,157 | ₩80,930 | ₩82,157 | +1.11% | 5.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,851 | ₩81,942 | ₩79,851 | ₩81,446 | +2.00% | 6.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,052 | ₩80,307 | ₩78,979 | ₩79,413 | -0.80% | 6.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,213 | ₩80,709 | ₩79,194 | ₩79,515 | -0.87% | 10.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,958 | ₩80,816 | ₩79,542 | ₩80,060 | +0.13% | 12.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩80,253 | ₩80,628 | ₩78,697 | ₩79,859 | -0.49% | 21.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,655 | ₩81,245 | ₩79,422 | ₩80,052 | -0.75% | 15.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,717 | ₩80,709 | ₩78,349 | ₩80,427 | +0.89% | 18.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩80,347 | ₩80,474 | ₩78,176 | ₩79,408 | -1.17% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,786 | ₩80,092 | ₩76,445 | ₩79,749 | +2.52% | 9만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,048 | ₩78,382 | ₩76,638 | ₩76,753 | -0.38% | 12.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,933 | ₩78,724 | ₩77,361 | ₩77,361 | -0.73% | 8.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,908 | ₩77,330 | ₩74,876 | ₩77,173 | +1.67% | 14.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,309 | ₩78,309 | ₩75,772 | ₩75,772 | -3.24% | 38.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,222 | ₩78,630 | ₩76,364 | ₩78,081 | +1.11% | 18만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,954 | ₩77,517 | ₩75,600 | ₩77,437 | +0.63% | 11.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,935 | ₩76,968 | ₩75,546 | ₩76,779 | +1.11% | 9.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,334 | ₩76,472 | ₩73,294 | ₩76,049 | +3.70% | 13.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,054 | ₩73,803 | ₩70,692 | ₩73,619 | +3.61% | 9.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,102 | ₩71,133 | ₩68,621 | ₩71,027 | +1.32% | 11.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩69,311 | ₩71,034 | ₩69,016 | ₩69,426 | +0.17% | 25.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,236 | ₩70,853 | ₩67,891 | ₩68,091 | -3.05% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,955 | ₩71,819 | ₩68,802 | ₩69,365 | -0.84% | 20.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,556 | ₩74,018 | ₩70,344 | ₩70,625 | -2.66% | 13.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,615 | ₩74,152 | ₩72,167 | ₩73,173 | -0.60% | 13만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,361 | ₩74,071 | ₩72,516 | ₩73,723 | +0.49% | 9.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,387 | ₩74,286 | ₩72,241 | ₩73,602 | +0.29% | 14.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,934 | ₩73,637 | ₩70,934 | ₩73,637 | +3.81% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,449 | ₩72,462 | ₩70,761 | ₩71,188 | -1.74% | 10.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,960 | ₩73,615 | ₩70,960 | ₩72,136 | +1.66% | 11.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,397 | ₩72,422 | ₩70,397 | ₩71,967 | +2.23% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,077 | ₩70,719 | ₩68,077 | ₩70,509 | +3.57% | 12.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,171 | ₩68,413 | ₩67,139 | ₩67,622 | -0.81% | 9만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,962 | ₩69,359 | ₩68,185 | ₩68,600 | -0.52% | 6.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,660 | ₩69,660 | ₩68,171 | ₩68,552 | -1.59% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,279 | ₩70,156 | ₩67,581 | ₩69,392 | +1.63% | 10.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,991 | ₩68,507 | ₩66,991 | ₩67,977 | +1.47% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,463 | ₩67,816 | ₩65,047 | ₩67,545 | +3.18% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩65,570 | ₩65,604 | ₩63,607 | ₩65,156 | -0.63% | 7만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,018 | ₩67,447 | ₩64,765 | ₩65,704 | -1.96% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,522 | ₩66,790 | ₩65,329 | ₩66,199 | -0.49% | 7.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,386 | ₩68,386 | ₩66,093 | ₩66,565 | -2.66% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,407 | ₩68,343 | ₩66,415 | ₩68,068 | +0.98% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,147 | ₩68,335 | ₩65,838 | ₩66,635 | +0.74% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,683 | ₩66,683 | ₩64,957 | ₩64,957 | -2.59% | 5.9만 |
|---|