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 | ₩76,663 | ₩77,333 | ₩75,845 | ₩76,555 | -0.14% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩76,314 | ₩77,078 | ₩74,899 | ₩76,664 | +0.46% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩77,815 | ₩77,815 | ₩75,979 | ₩76,622 | -1.53% | 9.4만 |
| 2026.09.14–2026.09.18 | ₩78,472 | ₩78,606 | ₩77,065 | ₩77,326 | -1.46% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩79,972 | ₩79,972 | ₩78,204 | ₩78,686 | -1.61% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩79,798 | ₩80,187 | ₩78,766 | ₩79,932 | +0.17% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩80,535 | ₩80,642 | ₩79,838 | ₩79,838 | -0.87% | 6.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,915 |
| ₩80,080 |
| ₩80,502 |
| -1.73% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩81,205 | ₩82,103 | ₩80,877 | ₩82,103 | +1.11% | 5.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,798 | ₩81,889 | ₩79,798 | ₩81,393 | +2.00% | 6.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,999 | ₩80,254 | ₩78,927 | ₩79,361 | -0.80% | 6.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,160 | ₩80,656 | ₩79,142 | ₩79,463 | -0.87% | 10.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,905 | ₩80,763 | ₩79,490 | ₩80,007 | +0.13% | 12.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩80,200 | ₩80,575 | ₩78,646 | ₩79,806 | -0.49% | 21.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,602 | ₩81,192 | ₩79,369 | ₩79,999 | -0.75% | 15.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,664 | ₩80,656 | ₩78,297 | ₩80,374 | +0.89% | 18.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩80,294 | ₩80,421 | ₩78,125 | ₩79,356 | -1.17% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,735 | ₩80,039 | ₩76,395 | ₩79,696 | +2.52% | 9만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,998 | ₩78,331 | ₩76,588 | ₩76,703 | -0.38% | 12.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,882 | ₩78,673 | ₩77,310 | ₩77,310 | -0.73% | 8.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,859 | ₩77,279 | ₩74,827 | ₩77,122 | +1.67% | 14.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,257 | ₩78,257 | ₩75,722 | ₩75,722 | -3.24% | 38.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,172 | ₩78,579 | ₩76,314 | ₩78,029 | +1.11% | 18만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,904 | ₩77,467 | ₩75,550 | ₩77,386 | +0.63% | 11.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,885 | ₩76,917 | ₩75,497 | ₩76,728 | +1.11% | 9.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,286 | ₩76,421 | ₩73,245 | ₩75,999 | +3.70% | 13.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,008 | ₩73,755 | ₩70,646 | ₩73,571 | +3.61% | 9.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,056 | ₩71,087 | ₩68,576 | ₩70,981 | +1.32% | 11.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩69,266 | ₩70,988 | ₩68,971 | ₩69,381 | +0.17% | 25.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,190 | ₩70,807 | ₩67,847 | ₩68,046 | -3.05% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,909 | ₩71,771 | ₩68,756 | ₩69,319 | -0.84% | 20.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,508 | ₩73,969 | ₩70,297 | ₩70,579 | -2.66% | 13.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,567 | ₩74,103 | ₩72,120 | ₩73,125 | -0.60% | 13만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,312 | ₩74,023 | ₩72,468 | ₩73,674 | +0.49% | 9.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,339 | ₩74,237 | ₩72,194 | ₩73,554 | +0.29% | 14.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,887 | ₩73,589 | ₩70,887 | ₩73,589 | +3.81% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,401 | ₩72,415 | ₩70,714 | ₩71,142 | -1.74% | 10.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,914 | ₩73,567 | ₩70,914 | ₩72,089 | +1.66% | 11.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,351 | ₩72,374 | ₩70,351 | ₩71,920 | +2.23% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,033 | ₩70,673 | ₩68,033 | ₩70,462 | +3.57% | 12.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,127 | ₩68,368 | ₩67,095 | ₩67,577 | -0.81% | 9만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,917 | ₩69,314 | ₩68,140 | ₩68,555 | -0.52% | 6.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,614 | ₩69,614 | ₩68,127 | ₩68,507 | -1.59% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,234 | ₩70,110 | ₩67,537 | ₩69,346 | +1.63% | 10.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,947 | ₩68,462 | ₩66,947 | ₩67,932 | +1.47% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,420 | ₩67,772 | ₩65,004 | ₩67,501 | +3.18% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩65,527 | ₩65,560 | ₩63,565 | ₩65,113 | -0.63% | 7만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,974 | ₩67,403 | ₩64,723 | ₩65,661 | -1.96% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,478 | ₩66,746 | ₩65,286 | ₩66,155 | -0.49% | 7.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,341 | ₩68,341 | ₩66,050 | ₩66,521 | -2.66% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,363 | ₩68,298 | ₩66,371 | ₩68,023 | +0.98% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,103 | ₩68,290 | ₩65,795 | ₩66,591 | +0.74% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,639 | ₩66,639 | ₩64,915 | ₩64,915 | -2.59% | 5.9만 |
|---|