시장 데이터를 불러오는 중
전체 종목
JPMorgan Fundamental Data Science Large Growth ETF 과거 주가
JPMorgan Fundamental Data Science Large Growth ETF · LGDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Fundamental Data Science Large Growth ETF · LGDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,867 | ₩68,961 | ₩68,720 | ₩68,894 | +0.04% | 1.3만 |
| 2026.10.08 | ₩69,001 | ₩69,175 | ₩68,344 | ₩68,532 | -0.68% | 9.7천 |
| 2026.10.07 | ₩69,229 | ₩69,336 | ₩69,015 | ₩69,323 | +0.14% | 1.4만 |
| 2026.10.06 | ₩69,631 | ₩69,967 | ₩69,591 | ₩69,591 | -0.06% | 2.1만 |
| 2026.10.05 | ₩68,666 | ₩69,417 | ₩68,666 | ₩69,229 | +0.82% | 1.9만 |
| 2026.10.02 | ₩68,612 | ₩68,894 | ₩68,451 | ₩68,626 | +0.02% | 12만 |
| 2026.10.01 | ₩67,539 | ₩68,049 | ₩67,526 | ₩67,875 | +0.50% | 7.1만 |
| 2026.09.30 | ₩68,183 | ₩68,264 | ₩67,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,794 |
| -0.57% |
| 4.9천 |
| 2026.09.29 | ₩68,076 | ₩68,076 | ₩67,539 | ₩67,700 | -0.55% | 62.7만 |
|---|
| 2026.09.28 | ₩67,901 | ₩68,009 | ₩67,365 | ₩67,700 | -0.30% | 3.2만 |
|---|
| 2026.09.25 | ₩68,156 | ₩68,210 | ₩67,740 | ₩68,170 | +0.02% | 2.1만 |
|---|
| 2026.09.24 | ₩67,016 | ₩67,875 | ₩67,016 | ₩67,808 | +1.18% | 13.5만 |
|---|
| 2026.09.23 | ₩68,250 | ₩68,250 | ₩67,499 | ₩67,673 | -0.84% | 1만 |
|---|
| 2026.09.22 | ₩68,049 | ₩68,505 | ₩68,049 | ₩68,331 | +0.41% | 3.7만 |
|---|
| 2026.09.21 | ₩66,989 | ₩68,183 | ₩66,989 | ₩68,183 | +1.78% | 9.4천 |
|---|
| 2026.09.18 | ₩66,399 | ₩66,560 | ₩66,024 | ₩66,493 | +0.14% | 1.6만 |
|---|
| 2026.09.17 | ₩66,037 | ₩66,131 | ₩65,903 | ₩66,131 | +0.14% | 1.3만 |
|---|
| 2026.09.16 | ₩65,353 | ₩65,715 | ₩64,777 | ₩65,031 | -0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩65,273 | ₩65,326 | ₩64,938 | ₩65,018 | -0.39% | 1.5만 |
|---|
| 2026.09.14 | ₩64,978 | ₩65,608 | ₩64,978 | ₩65,353 | +0.58% | 1.2만 |
|---|
| 2026.09.11 | ₩65,997 | ₩66,265 | ₩65,997 | ₩66,010 | +0.02% | 1.6만 |
|---|
| 2026.09.10 | ₩65,273 | ₩65,608 | ₩65,273 | ₩65,434 | +0.25% | 1.3만 |
|---|
| 2026.09.09 | ₩66,077 | ₩66,158 | ₩65,970 | ₩66,024 | -0.08% | 1.2만 |
|---|
| 2026.09.08 | ₩66,560 | ₩66,681 | ₩66,238 | ₩66,292 | -0.40% | 3.2만 |
|---|
| 2026.09.04 | ₩66,507 | ₩66,842 | ₩66,373 | ₩66,507 | 0.00% | 1.8만 |
|---|
| 2026.09.03 | ₩65,782 | ₩66,694 | ₩65,782 | ₩66,547 | +1.16% | 2.5만 |
|---|
| 2026.09.02 | ₩65,206 | ₩65,836 | ₩65,206 | ₩65,689 | +0.74% | 2.6만 |
|---|
| 2026.09.01 | ₩65,206 | ₩65,729 | ₩65,206 | ₩65,300 | +0.14% | 1.1만 |
|---|
| 2026.08.31 | ₩65,943 | ₩66,158 | ₩65,769 | ₩65,997 | +0.08% | 1.4만 |
|---|
| 2026.08.28 | ₩66,909 | ₩67,057 | ₩66,051 | ₩66,198 | -1.06% | 9.6천 |
|---|
| 2026.08.27 | ₩66,225 | ₩66,829 | ₩65,957 | ₩66,775 | +0.83% | 1.8만 |
|---|
| 2026.08.26 | ₩65,447 | ₩65,742 | ₩65,420 | ₩65,595 | +0.23% | 2만 |
|---|
| 2026.08.25 | ₩65,581 | ₩65,917 | ₩65,434 | ₩65,729 | +0.22% | 1.7만 |
|---|
| 2026.08.24 | ₩65,595 | ₩65,595 | ₩65,112 | ₩65,273 | -0.49% | 3.4만 |
|---|
| 2026.08.21 | ₩66,010 | ₩66,024 | ₩65,715 | ₩65,930 | -0.12% | 1.9만 |
|---|
| 2026.08.20 | ₩65,876 | ₩66,051 | ₩65,581 | ₩65,621 | -0.39% | 1.7만 |
|---|
| 2026.08.19 | ₩66,761 | ₩66,761 | ₩65,957 | ₩66,131 | -0.94% | 12.9만 |
|---|
| 2026.08.18 | ₩66,627 | ₩66,668 | ₩66,373 | ₩66,533 | -0.14% | 2.1만 |
|---|
| 2026.08.17 | ₩67,687 | ₩67,915 | ₩67,593 | ₩67,593 | -0.14% | 4.4만 |
|---|
| 2026.08.14 | ₩67,754 | ₩67,888 | ₩67,419 | ₩67,606 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,539 | ₩67,901 | ₩67,539 | ₩67,740 | +0.30% | 4.4만 |
|---|
| 2026.08.12 | ₩67,298 | ₩67,325 | ₩67,097 | ₩67,137 | -0.24% | 2.5만 |
|---|
| 2026.08.11 | ₩67,284 | ₩67,284 | ₩66,466 | ₩66,547 | -1.10% | 3.9만 |
|---|
| 2026.08.10 | ₩67,150 | ₩67,392 | ₩66,882 | ₩66,922 | -0.34% | 3만 |
|---|
| 2026.08.07 | ₩66,989 | ₩67,365 | ₩66,815 | ₩67,231 | +0.36% | 2.6만 |
|---|
| 2026.08.06 | ₩66,936 | ₩67,217 | ₩66,654 | ₩66,775 | -0.24% | 2.2만 |
|---|
| 2026.08.05 | ₩67,472 | ₩67,982 | ₩67,057 | ₩67,083 | -0.58% | 2만 |
|---|
| 2026.08.04 | ₩65,984 | ₩67,472 | ₩65,984 | ₩67,217 | +1.87% | 5.5만 |
|---|
| 2026.08.03 | ₩63,945 | ₩65,702 | ₩63,945 | ₩65,487 | +2.41% | 2.5만 |
|---|
| 2026.07.31 | ₩64,213 | ₩64,388 | ₩63,315 | ₩64,267 | +0.08% | 33.5만 |
|---|
| 2026.07.30 | ₩62,805 | ₩63,637 | ₩62,805 | ₩63,637 | +1.32% | 3.3만 |
|---|
| 2026.07.29 | ₩62,872 | ₩63,301 | ₩61,759 | ₩61,759 | -1.77% | 4.8만 |
|---|
| 2026.07.28 | ₩62,805 | ₩63,248 | ₩62,322 | ₩63,047 | +0.38% | 8.7만 |
|---|
| 2026.07.27 | ₩64,428 | ₩64,428 | ₩62,993 | ₩63,489 | -1.46% | 2.7만 |
|---|
| 2026.07.24 | ₩64,133 | ₩64,575 | ₩63,690 | ₩63,851 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩64,307 | ₩64,723 | ₩64,039 | ₩64,334 | +0.04% | 7.7만 |
|---|
| 2026.07.22 | ₩65,112 | ₩65,903 | ₩65,112 | ₩65,474 | +0.56% | 3.5만 |
|---|
| 2026.07.21 | ₩65,353 | ₩65,729 | ₩65,286 | ₩65,689 | +0.51% | 2.5만 |
|---|
| 2026.07.20 | ₩64,951 | ₩65,407 | ₩64,549 | ₩64,549 | -0.62% | 2.7만 |
|---|
| 2026.07.17 | ₩63,905 | ₩65,058 | ₩62,416 | ₩64,589 | +1.07% | 9.4만 |
|---|
| 2026.07.16 | ₩66,171 | ₩66,252 | ₩65,139 | ₩65,420 | -1.13% | 3.3만 |
|---|
| 2026.07.15 | ₩66,802 | ₩67,016 | ₩66,010 | ₩66,735 | -0.10% | 7.7만 |
|---|
| 2026.07.14 | ₩66,359 | ₩66,708 | ₩62,349 | ₩66,654 | +0.44% | 13.6만 |
|---|
| 2026.07.13 | ₩66,332 | ₩66,332 | ₩65,782 | ₩65,836 | -0.75% | 2.1만 |
|---|