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 | ₩61,539 | ₩61,592 | ₩61,338 | ₩61,565 | +0.04% | 167만 |
| 2026.09.28–2026.10.02 | ₩61,632 | ₩61,699 | ₩61,264 | ₩61,425 | -0.34% | 135.2만 |
| 2026.09.21–2026.09.25 | ₩62,021 | ₩62,034 | ₩61,619 | ₩61,753 | -0.43% | 141.7만 |
| 2026.09.14–2026.09.18 | ₩62,000 | ₩62,087 | ₩61,927 | ₩61,954 | -0.08% | 99.1만 |
| 2026.09.08–2026.09.11 | ₩62,409 | ₩62,462 | ₩62,047 | ₩62,061 | -0.56% | 70.9만 |
| 2026.08.31–2026.09.04 | ₩62,730 | ₩62,730 | ₩62,369 | ₩62,422 | -0.49% | 67.1만 |
| 2026.08.24–2026.08.28 | ₩62,783 | ₩62,917 | ₩62,716 | ₩62,730 | -0.09% | 66.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,904 |
| ₩62,770 |
| ₩62,783 |
| -0.06% |
| 157.8만 |
| 2026.08.10–2026.08.14 | ₩62,676 | ₩62,917 | ₩62,636 | ₩62,837 | +0.26% | 85.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,596 | ₩62,783 | ₩62,583 | ₩62,750 | +0.25% | 166.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,703 | ₩62,904 | ₩62,683 | ₩62,777 | +0.12% | 220.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,824 | ₩62,864 | ₩62,583 | ₩62,663 | -0.26% | 137.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,743 | ₩62,931 | ₩62,683 | ₩62,864 | +0.19% | 173.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,890 | ₩62,931 | ₩62,716 | ₩62,777 | -0.18% | 95.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,118 | ₩63,158 | ₩62,797 | ₩62,884 | -0.37% | 68.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,850 | ₩63,145 | ₩62,844 | ₩63,118 | +0.43% | 236.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,024 | ₩63,105 | ₩62,844 | ₩62,944 | -0.13% | 52만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,783 | ₩63,004 | ₩62,743 | ₩62,948 | +0.26% | 107.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,824 | ₩62,944 | ₩62,737 | ₩62,743 | -0.13% | 162.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,998 | ₩63,185 | ₩62,971 | ₩63,145 | +0.23% | 49.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,904 | ₩62,998 | ₩62,730 | ₩62,917 | +0.02% | 146.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,145 | ₩63,158 | ₩62,870 | ₩62,890 | -0.40% | 71.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,051 | ₩63,218 | ₩62,957 | ₩63,172 | +0.19% | 74.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,399 | ₩63,426 | ₩63,058 | ₩63,078 | -0.51% | 64.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,479 | ₩63,493 | ₩63,305 | ₩63,412 | -0.11% | 108.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,238 | ₩63,533 | ₩63,212 | ₩63,493 | +0.40% | 116.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,145 | ₩63,319 | ₩63,018 | ₩63,212 | +0.11% | 83만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,172 | ₩63,325 | ₩63,031 | ₩63,145 | -0.04% | 66.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,118 | ₩63,259 | ₩62,944 | ₩63,051 | -0.11% | 77.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,399 | ₩63,453 | ₩63,078 | ₩63,085 | -0.50% | 83.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,506 | ₩63,640 | ₩63,279 | ₩63,292 | -0.34% | 82.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,707 | ₩63,707 | ₩63,506 | ₩63,560 | -0.23% | 103.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,921 | ₩64,068 | ₩63,908 | ₩64,041 | +0.19% | 77.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,894 | ₩63,921 | ₩63,861 | ₩63,921 | +0.04% | 53.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,734 | ₩63,921 | ₩63,720 | ₩63,921 | +0.29% | 128.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,600 | ₩63,734 | ₩63,540 | ₩63,714 | +0.18% | 87.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,734 | ₩63,854 | ₩63,707 | ₩63,834 | +0.16% | 197.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,627 | ₩63,694 | ₩63,588 | ₩63,694 | +0.11% | 168.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,653 | ₩63,758 | ₩63,613 | ₩63,620 | -0.05% | 105.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,694 | ₩63,760 | ₩63,640 | ₩63,694 | 0.00% | 125만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,881 | ₩63,975 | ₩63,640 | ₩63,647 | -0.37% | 132.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,814 | ₩63,881 | ₩63,707 | ₩63,861 | +0.07% | 51만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,680 | ₩63,867 | ₩63,586 | ₩63,787 | +0.17% | 109.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,560 | ₩63,694 | ₩63,497 | ₩63,620 | +0.09% | 55.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,573 | ₩63,680 | ₩63,546 | ₩63,573 | 0.00% | 42.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,760 | ₩63,881 | ₩63,734 | ₩63,841 | +0.13% | 30.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,573 | ₩63,801 | ₩63,520 | ₩63,734 | +0.25% | 236만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,520 | ₩63,640 | ₩63,520 | ₩63,540 | +0.03% | 93만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,573 | ₩63,613 | ₩63,426 | ₩63,573 | 0.00% | 75.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,814 | ₩63,867 | ₩63,613 | ₩63,707 | -0.17% | 81.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,827 | ₩63,861 | ₩63,707 | ₩63,854 | +0.04% | 60.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,653 | ₩63,841 | ₩63,627 | ₩63,787 | +0.21% | 73.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,586 | ₩63,640 | ₩63,552 | ₩63,600 | +0.02% | 27.6만 |
|---|