시장 데이터를 불러오는 중
전체 종목
JPMorgan New York Tax Free Bond ETF 과거 주가
JPMorgan New York Tax Free Bond ETF · JTNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan New York Tax Free Bond ETF · JTNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,020 | ₩63,463 | ₩63,020 | ₩63,262 | +0.38% | 12.6만 |
| 2026.10.08 | ₩62,685 | ₩62,993 | ₩62,658 | ₩62,940 | +0.41% | 8.2만 |
| 2026.10.07 | ₩62,698 | ₩62,913 | ₩62,658 | ₩62,873 | +0.28% | 7.7만 |
| 2026.10.06 | ₩63,235 | ₩63,262 | ₩63,034 | ₩63,034 | -0.32% | 8.4만 |
| 2026.10.05 | ₩63,141 | ₩63,396 | ₩62,980 | ₩63,248 | +0.17% | 10만 |
| 2026.10.02 | ₩63,905 | ₩63,905 | ₩63,007 | ₩63,047 | -1.34% | 8.5만 |
| 2026.10.01 | ₩63,302 | ₩63,436 | ₩63,168 | ₩63,302 | 0.00% | 6.9만 |
| 2026.09.30 | ₩63,127 | ₩63,503 | ₩63,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,195 |
| +0.11% |
| 4만 |
| 2026.09.29 | ₩62,832 | ₩62,953 | ₩62,591 | ₩62,792 | -0.06% | 10.9만 |
|---|
| 2026.09.28 | ₩63,181 | ₩63,262 | ₩62,806 | ₩62,819 | -0.57% | 11.5만 |
|---|
| 2026.09.25 | ₩63,610 | ₩63,610 | ₩63,302 | ₩63,329 | -0.44% | 11.7만 |
|---|
| 2026.09.24 | ₩63,825 | ₩63,825 | ₩63,503 | ₩63,624 | -0.32% | 4.6만 |
|---|
| 2026.09.23 | ₩64,348 | ₩64,348 | ₩63,785 | ₩63,878 | -0.73% | 10.4만 |
|---|
| 2026.09.22 | ₩64,321 | ₩64,334 | ₩64,187 | ₩64,241 | -0.13% | 4.8만 |
|---|
| 2026.09.21 | ₩64,442 | ₩64,482 | ₩64,241 | ₩64,241 | -0.31% | 14.8만 |
|---|
| 2026.09.18 | ₩64,402 | ₩64,402 | ₩64,160 | ₩64,294 | -0.17% | 9.4만 |
|---|
| 2026.09.17 | ₩64,509 | ₩64,509 | ₩64,361 | ₩64,482 | -0.04% | 1.8만 |
|---|
| 2026.09.16 | ₩64,281 | ₩64,455 | ₩63,959 | ₩64,200 | -0.13% | 5.7만 |
|---|
| 2026.09.15 | ₩64,402 | ₩64,402 | ₩64,241 | ₩64,241 | -0.25% | 2.6만 |
|---|
| 2026.09.14 | ₩64,482 | ₩64,616 | ₩64,361 | ₩64,402 | -0.12% | 2만 |
|---|
| 2026.09.11 | ₩64,656 | ₩64,831 | ₩64,630 | ₩64,710 | +0.08% | 3.8만 |
|---|
| 2026.09.10 | ₩64,576 | ₩64,670 | ₩64,308 | ₩64,495 | -0.12% | 8만 |
|---|
| 2026.09.09 | ₩65,260 | ₩65,260 | ₩64,978 | ₩65,005 | -0.39% | 2.4만 |
|---|
| 2026.09.08 | ₩65,662 | ₩65,662 | ₩65,153 | ₩65,193 | -0.71% | 3.4만 |
|---|
| 2026.09.04 | ₩65,300 | ₩65,314 | ₩65,273 | ₩65,314 | +0.02% | 8.8천 |
|---|
| 2026.09.03 | ₩65,394 | ₩65,488 | ₩65,166 | ₩65,166 | -0.35% | 2.3만 |
|---|
| 2026.09.02 | ₩65,327 | ₩65,327 | ₩65,260 | ₩65,300 | -0.04% | 2.8만 |
|---|
| 2026.09.01 | ₩65,367 | ₩65,381 | ₩65,139 | ₩65,260 | -0.16% | 7.2만 |
|---|
| 2026.08.31 | ₩65,716 | ₩65,770 | ₩65,662 | ₩65,729 | +0.02% | 2.2만 |
|---|
| 2026.08.28 | ₩65,971 | ₩66,024 | ₩65,743 | ₩65,850 | -0.18% | 1.1만 |
|---|
| 2026.08.27 | ₩66,051 | ₩66,065 | ₩65,890 | ₩65,930 | -0.18% | 1.6만 |
|---|
| 2026.08.26 | ₩66,105 | ₩66,105 | ₩65,944 | ₩66,038 | -0.10% | 9.4천 |
|---|
| 2026.08.25 | ₩66,118 | ₩66,132 | ₩66,038 | ₩66,118 | 0.00% | 3.7천 |
|---|
| 2026.08.24 | ₩66,038 | ₩66,038 | ₩65,971 | ₩65,997 | -0.06% | 1.2만 |
|---|
| 2026.08.21 | ₩66,024 | ₩66,078 | ₩65,944 | ₩65,944 | -0.12% | 2.4만 |
|---|
| 2026.08.20 | ₩65,957 | ₩66,065 | ₩65,863 | ₩66,011 | +0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩66,185 | ₩66,225 | ₩66,051 | ₩66,091 | -0.14% | 1.2만 |
|---|
| 2026.08.18 | ₩66,319 | ₩66,319 | ₩65,971 | ₩66,011 | -0.47% | 3.1만 |
|---|
| 2026.08.17 | ₩66,306 | ₩66,319 | ₩66,105 | ₩66,105 | -0.30% | 3.1만 |
|---|
| 2026.08.14 | ₩66,494 | ₩66,494 | ₩66,132 | ₩66,306 | -0.28% | 1.2만 |
|---|
| 2026.08.13 | ₩66,494 | ₩66,547 | ₩66,386 | ₩66,427 | -0.10% | 1.5만 |
|---|
| 2026.08.12 | ₩66,574 | ₩66,574 | ₩66,172 | ₩66,360 | -0.32% | 2만 |
|---|
| 2026.08.11 | ₩66,400 | ₩66,427 | ₩66,279 | ₩66,400 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩66,319 | ₩66,427 | ₩66,252 | ₩66,427 | +0.16% | 1.3만 |
|---|
| 2026.08.07 | ₩66,279 | ₩66,333 | ₩66,252 | ₩66,293 | +0.02% | 2.6천 |
|---|
| 2026.08.06 | ₩66,199 | ₩66,346 | ₩66,078 | ₩66,132 | -0.10% | 1.9만 |
|---|
| 2026.08.05 | ₩66,158 | ₩66,225 | ₩66,091 | ₩66,199 | +0.06% | 1.9만 |
|---|
| 2026.08.04 | ₩66,051 | ₩66,199 | ₩66,051 | ₩66,132 | +0.12% | 1.8만 |
|---|
| 2026.08.03 | ₩65,917 | ₩66,011 | ₩65,890 | ₩65,944 | +0.04% | 1.3만 |
|---|
| 2026.07.31 | ₩66,158 | ₩66,158 | ₩65,863 | ₩66,024 | -0.20% | 7.2만 |
|---|
| 2026.07.30 | ₩66,293 | ₩66,293 | ₩66,065 | ₩66,252 | -0.06% | 3.2만 |
|---|
| 2026.07.29 | ₩66,427 | ₩66,427 | ₩66,346 | ₩66,427 | 0.00% | 5.5천 |
|---|
| 2026.07.28 | ₩66,413 | ₩66,494 | ₩66,386 | ₩66,467 | +0.08% | 8.3천 |
|---|
| 2026.07.27 | ₩66,386 | ₩66,386 | ₩66,239 | ₩66,266 | -0.18% | 1만 |
|---|
| 2026.07.24 | ₩66,011 | ₩66,185 | ₩66,011 | ₩66,065 | +0.08% | 6.6천 |
|---|
| 2026.07.23 | ₩66,118 | ₩66,145 | ₩63,060 | ₩65,930 | -0.28% | 1.4만 |
|---|
| 2026.07.22 | ₩66,413 | ₩66,440 | ₩66,346 | ₩66,360 | -0.08% | 3.7만 |
|---|
| 2026.07.21 | ₩66,668 | ₩66,668 | ₩66,534 | ₩66,534 | -0.20% | 5.5천 |
|---|
| 2026.07.20 | ₩66,762 | ₩66,762 | ₩66,641 | ₩66,655 | -0.16% | 7.5천 |
|---|
| 2026.07.17 | ₩66,816 | ₩66,816 | ₩66,668 | ₩66,775 | -0.06% | 2.4만 |
|---|
| 2026.07.16 | ₩66,856 | ₩66,869 | ₩66,722 | ₩66,762 | -0.14% | 1.5만 |
|---|
| 2026.07.15 | ₩66,977 | ₩67,017 | ₩66,909 | ₩66,923 | -0.08% | 2.7만 |
|---|
| 2026.07.14 | ₩66,990 | ₩67,003 | ₩66,802 | ₩66,842 | -0.22% | 5.2만 |
|---|
| 2026.07.13 | ₩66,963 | ₩66,963 | ₩66,869 | ₩66,909 | -0.08% | 5천 |
|---|
| 2026.07.10 | ₩66,963 | ₩66,963 | ₩66,816 | ₩66,950 | -0.02% | 1.9만 |
|---|
| 2026.07.09 | ₩66,963 | ₩67,070 | ₩66,923 | ₩66,963 | 0.00% | 2.2만 |
|---|
| 2026.07.08 | ₩66,936 | ₩67,030 | ₩66,923 | ₩66,950 | +0.02% | 3천 |
|---|
| 2026.07.07 | ₩67,205 | ₩67,205 | ₩67,097 | ₩67,124 | -0.12% | 4.5천 |
|---|
| 2026.07.06 | ₩67,258 | ₩67,312 | ₩67,218 | ₩67,298 | +0.06% | 1.7만 |
|---|
| 2026.07.02 | ₩67,285 | ₩67,312 | ₩67,218 | ₩67,272 | -0.02% | 5.7천 |
|---|
| 2026.07.01 | ₩67,057 | ₩67,218 | ₩67,044 | ₩67,218 | +0.24% | 1.3만 |
|---|
| 2026.06.30 | ₩67,352 | ₩67,352 | ₩67,285 | ₩67,298 | -0.08% | 3.3만 |
|---|
| 2026.06.29 | ₩67,459 | ₩67,553 | ₩67,245 | ₩67,500 | +0.06% | 2만 |
|---|
| 2026.06.26 | ₩67,433 | ₩67,473 | ₩67,325 | ₩67,473 | +0.06% | 9.7천 |
|---|
| 2026.06.25 | ₩67,459 | ₩67,459 | ₩67,392 | ₩67,419 | -0.06% | 1.4만 |
|---|
| 2026.06.24 | ₩67,419 | ₩67,473 | ₩67,205 | ₩67,258 | -0.24% | 1.3만 |
|---|
| 2026.06.23 | ₩67,406 | ₩67,459 | ₩67,070 | ₩67,325 | -0.12% | 2.1만 |
|---|
| 2026.06.22 | ₩67,419 | ₩67,433 | ₩67,339 | ₩67,419 | 0.00% | 2.2만 |
|---|
| 2026.06.18 | ₩67,339 | ₩67,473 | ₩67,191 | ₩67,419 | +0.12% | 2.2만 |
|---|
| 2026.06.17 | ₩67,298 | ₩67,419 | ₩66,950 | ₩67,218 | -0.12% | 3.1만 |
|---|
| 2026.06.16 | ₩67,205 | ₩67,419 | ₩66,923 | ₩67,339 | +0.20% | 6.4천 |
|---|
| 2026.06.15 | ₩67,164 | ₩67,500 | ₩67,164 | ₩67,272 | +0.16% | 1천 |
|---|