시장 데이터를 불러오는 중
전체 종목
JPMorgan Short Duration Core Plus ETF 과거 주가
JPMorgan Short Duration Core Plus ETF · JSCP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Short Duration Core Plus ETF · JSCP · 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 | ₩61,655 | ₩61,708 | ₩61,453 | ₩61,681 | +0.04% | 167만 |
| 2026.09.28–2026.10.02 | ₩61,748 | ₩61,815 | ₩61,380 | ₩61,541 | -0.34% | 135.2만 |
| 2026.09.21–2026.09.25 | ₩62,137 | ₩62,151 | ₩61,735 | ₩61,869 | -0.43% | 141.7만 |
| 2026.09.14–2026.09.18 | ₩62,117 | ₩62,204 | ₩62,043 | ₩62,070 | -0.08% | 99.1만 |
| 2026.09.08–2026.09.11 | ₩62,526 | ₩62,580 | ₩62,164 | ₩62,178 | -0.56% | 70.9만 |
| 2026.08.31–2026.09.04 | ₩62,848 | ₩62,848 | ₩62,486 | ₩62,540 | -0.49% | 67.1만 |
| 2026.08.24–2026.08.28 | ₩62,902 | ₩63,036 | ₩62,835 | ₩62,848 | -0.09% | 66.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,022 |
| ₩62,888 |
| ₩62,902 |
| -0.06% |
| 157.8만 |
| 2026.08.10–2026.08.14 | ₩62,794 | ₩63,036 | ₩62,754 | ₩62,955 | +0.26% | 85.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,714 | ₩62,902 | ₩62,700 | ₩62,868 | +0.25% | 166.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,821 | ₩63,022 | ₩62,801 | ₩62,895 | +0.12% | 220.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,942 | ₩62,982 | ₩62,700 | ₩62,781 | -0.26% | 137.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,861 | ₩63,049 | ₩62,801 | ₩62,982 | +0.19% | 173.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,009 | ₩63,049 | ₩62,835 | ₩62,895 | -0.18% | 95.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,237 | ₩63,277 | ₩62,915 | ₩63,002 | -0.37% | 68.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,969 | ₩63,264 | ₩62,962 | ₩63,237 | +0.43% | 236.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,143 | ₩63,223 | ₩62,962 | ₩63,063 | -0.13% | 52만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,902 | ₩63,123 | ₩62,861 | ₩63,067 | +0.26% | 107.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,942 | ₩63,063 | ₩62,855 | ₩62,861 | -0.13% | 162.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,116 | ₩63,304 | ₩63,089 | ₩63,264 | +0.23% | 49.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,022 | ₩63,116 | ₩62,848 | ₩63,036 | +0.02% | 146.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,264 | ₩63,277 | ₩62,989 | ₩63,009 | -0.40% | 71.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,170 | ₩63,337 | ₩63,076 | ₩63,290 | +0.19% | 74.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,518 | ₩63,545 | ₩63,177 | ₩63,197 | -0.51% | 64.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,599 | ₩63,612 | ₩63,425 | ₩63,532 | -0.11% | 108.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,358 | ₩63,653 | ₩63,331 | ₩63,612 | +0.40% | 116.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,264 | ₩63,438 | ₩63,136 | ₩63,331 | +0.11% | 83만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,290 | ₩63,445 | ₩63,150 | ₩63,264 | -0.04% | 66.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,237 | ₩63,378 | ₩63,063 | ₩63,170 | -0.11% | 77.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,518 | ₩63,572 | ₩63,197 | ₩63,203 | -0.50% | 83.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,626 | ₩63,760 | ₩63,398 | ₩63,411 | -0.34% | 82.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,827 | ₩63,827 | ₩63,626 | ₩63,679 | -0.23% | 103.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,041 | ₩64,189 | ₩64,028 | ₩64,162 | +0.19% | 77.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,015 | ₩64,041 | ₩63,981 | ₩64,041 | +0.04% | 53.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,854 | ₩64,041 | ₩63,840 | ₩64,041 | +0.29% | 128.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,720 | ₩63,854 | ₩63,659 | ₩63,834 | +0.18% | 87.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,854 | ₩63,974 | ₩63,827 | ₩63,954 | +0.16% | 197.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,746 | ₩63,813 | ₩63,708 | ₩63,813 | +0.11% | 168.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,773 | ₩63,878 | ₩63,733 | ₩63,740 | -0.05% | 105.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,813 | ₩63,880 | ₩63,760 | ₩63,813 | 0.00% | 125만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,001 | ₩64,095 | ₩63,760 | ₩63,766 | -0.37% | 132.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,934 | ₩64,001 | ₩63,827 | ₩63,981 | +0.07% | 51만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,800 | ₩63,988 | ₩63,706 | ₩63,907 | +0.17% | 109.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,679 | ₩63,813 | ₩63,616 | ₩63,740 | +0.09% | 55.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,693 | ₩63,800 | ₩63,666 | ₩63,693 | 0.00% | 42.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,880 | ₩64,001 | ₩63,854 | ₩63,961 | +0.13% | 30.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,693 | ₩63,921 | ₩63,639 | ₩63,854 | +0.25% | 236만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,639 | ₩63,760 | ₩63,639 | ₩63,659 | +0.03% | 93만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,693 | ₩63,733 | ₩63,545 | ₩63,693 | 0.00% | 75.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,934 | ₩63,988 | ₩63,733 | ₩63,827 | -0.17% | 81.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,948 | ₩63,981 | ₩63,827 | ₩63,974 | +0.04% | 60.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,773 | ₩63,961 | ₩63,746 | ₩63,907 | +0.21% | 73.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,706 | ₩63,760 | ₩63,671 | ₩63,720 | +0.02% | 27.6만 |
|---|