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 | ₩61,662 | ₩61,716 | ₩61,461 | ₩61,689 | +0.04% | 167만 |
| 2026.09.28–2026.10.02 | ₩61,756 | ₩61,823 | ₩61,387 | ₩61,548 | -0.34% | 135.2만 |
| 2026.09.21–2026.09.25 | ₩62,145 | ₩62,159 | ₩61,743 | ₩61,877 | -0.43% | 141.7만 |
| 2026.09.14–2026.09.18 | ₩62,125 | ₩62,212 | ₩62,051 | ₩62,078 | -0.08% | 99.1만 |
| 2026.09.08–2026.09.11 | ₩62,534 | ₩62,588 | ₩62,172 | ₩62,185 | -0.56% | 70.9만 |
| 2026.08.31–2026.09.04 | ₩62,856 | ₩62,856 | ₩62,494 | ₩62,548 | -0.49% | 67.1만 |
| 2026.08.24–2026.08.28 | ₩62,910 | ₩63,044 | ₩62,843 | ₩62,856 | -0.09% | 66.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,030 |
| ₩62,896 |
| ₩62,910 |
| -0.06% |
| 157.8만 |
| 2026.08.10–2026.08.14 | ₩62,802 | ₩63,044 | ₩62,762 | ₩62,963 | +0.26% | 85.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,722 | ₩62,910 | ₩62,708 | ₩62,876 | +0.25% | 166.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,829 | ₩63,030 | ₩62,809 | ₩62,903 | +0.12% | 220.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,950 | ₩62,990 | ₩62,708 | ₩62,789 | -0.26% | 137.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,869 | ₩63,057 | ₩62,809 | ₩62,990 | +0.19% | 173.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,017 | ₩63,057 | ₩62,843 | ₩62,903 | -0.18% | 95.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,245 | ₩63,285 | ₩62,923 | ₩63,010 | -0.37% | 68.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,977 | ₩63,272 | ₩62,970 | ₩63,245 | +0.43% | 236.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,151 | ₩63,231 | ₩62,970 | ₩63,071 | -0.13% | 52만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,910 | ₩63,131 | ₩62,869 | ₩63,075 | +0.26% | 107.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,950 | ₩63,071 | ₩62,863 | ₩62,869 | -0.13% | 162.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,124 | ₩63,312 | ₩63,097 | ₩63,272 | +0.23% | 49.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,030 | ₩63,124 | ₩62,856 | ₩63,044 | +0.02% | 146.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,272 | ₩63,285 | ₩62,997 | ₩63,017 | -0.40% | 71.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,178 | ₩63,345 | ₩63,084 | ₩63,299 | +0.19% | 74.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,526 | ₩63,553 | ₩63,185 | ₩63,205 | -0.51% | 64.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,607 | ₩63,620 | ₩63,433 | ₩63,540 | -0.11% | 108.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,366 | ₩63,661 | ₩63,339 | ₩63,620 | +0.40% | 116.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,272 | ₩63,446 | ₩63,144 | ₩63,339 | +0.11% | 83만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,299 | ₩63,453 | ₩63,158 | ₩63,272 | -0.04% | 66.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,245 | ₩63,386 | ₩63,071 | ₩63,178 | -0.11% | 77.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,526 | ₩63,580 | ₩63,205 | ₩63,211 | -0.50% | 83.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,634 | ₩63,768 | ₩63,406 | ₩63,419 | -0.34% | 82.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,835 | ₩63,835 | ₩63,634 | ₩63,687 | -0.23% | 103.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,050 | ₩64,197 | ₩64,036 | ₩64,170 | +0.19% | 77.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,023 | ₩64,050 | ₩63,989 | ₩64,050 | +0.04% | 53.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,862 | ₩64,050 | ₩63,848 | ₩64,050 | +0.29% | 128.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,728 | ₩63,862 | ₩63,667 | ₩63,842 | +0.18% | 87.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,862 | ₩63,982 | ₩63,835 | ₩63,962 | +0.16% | 197.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,754 | ₩63,822 | ₩63,716 | ₩63,822 | +0.11% | 168.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,781 | ₩63,886 | ₩63,741 | ₩63,748 | -0.05% | 105.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,822 | ₩63,889 | ₩63,768 | ₩63,822 | 0.00% | 125만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,009 | ₩64,103 | ₩63,768 | ₩63,775 | -0.37% | 132.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,942 | ₩64,009 | ₩63,835 | ₩63,989 | +0.07% | 51만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,808 | ₩63,996 | ₩63,714 | ₩63,915 | +0.17% | 109.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,687 | ₩63,822 | ₩63,624 | ₩63,748 | +0.09% | 55.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,701 | ₩63,808 | ₩63,674 | ₩63,701 | 0.00% | 42.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,889 | ₩64,009 | ₩63,862 | ₩63,969 | +0.13% | 30.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,701 | ₩63,929 | ₩63,647 | ₩63,862 | +0.25% | 236만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,647 | ₩63,768 | ₩63,647 | ₩63,667 | +0.03% | 93만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,701 | ₩63,741 | ₩63,553 | ₩63,701 | 0.00% | 75.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,942 | ₩63,996 | ₩63,741 | ₩63,835 | -0.17% | 81.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,956 | ₩63,989 | ₩63,835 | ₩63,982 | +0.04% | 60.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,781 | ₩63,969 | ₩63,754 | ₩63,915 | +0.21% | 73.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,714 | ₩63,768 | ₩63,679 | ₩63,728 | +0.02% | 27.6만 |
|---|