시장 데이터를 불러오는 중
전체 종목
JPMorgan Fundamental Data Science Mid Core ETF 과거 주가
JPMorgan Fundamental Data Science Mid Core ETF · MCDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Fundamental Data Science Mid Core ETF · MCDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩88,999 | ₩89,445 | ₩88,321 | ₩89,445 | +0.50% | 500 |
| 2026.09.28–2026.10.02 | ₩87,790 | ₩88,857 | ₩87,135 | ₩88,498 | +0.81% | 1.3천 |
| 2026.09.21–2026.09.25 | ₩88,798 | ₩88,798 | ₩88,004 | ₩88,306 | -0.55% | 800 |
| 2026.09.14–2026.09.18 | ₩89,110 | ₩89,110 | ₩87,651 | ₩88,165 | -1.06% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩90,260 | ₩90,260 | ₩88,748 | ₩89,576 | -0.76% | 500 |
| 2026.08.31–2026.09.04 | ₩90,910 | ₩91,188 | ₩89,842 | ₩91,074 | +0.18% | 500 |
| 2026.08.24–2026.08.28 | ₩92,153 | ₩92,204 | ₩91,368 | ₩91,368 | -0.85% | 2.7천 |
| 2026.08.17–2026.08.21 | ₩94,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,190 |
| ₩91,885 |
| ₩92,361 |
| -1.83% |
| 8.7천 |
| 2026.08.10–2026.08.14 | ₩92,944 | ₩94,371 | ₩92,835 | ₩94,371 | +1.54% | 2.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩91,403 | ₩92,933 | ₩91,389 | ₩92,875 | +1.61% | 1천 |
|---|
| 2026.07.27–2026.07.31 | ₩90,631 | ₩91,095 | ₩90,210 | ₩90,624 | -0.01% | 9.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩89,302 | ₩90,304 | ₩89,302 | ₩89,985 | +0.77% | 8.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩90,228 | ₩90,403 | ₩89,854 | ₩89,854 | -0.41% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩90,662 | ₩90,662 | ₩89,554 | ₩90,516 | -0.16% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩90,694 | ₩91,052 | ₩90,583 | ₩90,583 | -0.12% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩90,336 | ₩90,785 | ₩89,291 | ₩90,169 | -0.19% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩90,001 | ₩90,001 | ₩89,064 | ₩89,753 | -0.28% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩87,188 | ₩89,111 | ₩86,547 | ₩89,111 | +2.21% | 900 |
|---|
| 2026.06.01–2026.06.05 | ₩87,643 | ₩88,867 | ₩87,308 | ₩87,308 | -0.38% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩87,383 | ₩87,483 | ₩87,155 | ₩87,483 | +0.12% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩84,858 | ₩86,530 | ₩84,393 | ₩86,530 | +1.97% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩86,297 | ₩86,364 | ₩84,912 | ₩84,912 | -1.61% | 2.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩85,328 | ₩87,184 | ₩85,328 | ₩86,165 | +0.98% | 4천 |
|---|
| 2026.04.27–2026.05.01 | ₩85,365 | ₩85,886 | ₩84,207 | ₩85,666 | +0.35% | 4.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩85,717 | ₩85,717 | ₩85,192 | ₩85,410 | -0.36% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩83,674 | ₩85,373 | ₩83,674 | ₩85,373 | +2.03% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩80,952 | ₩83,296 | ₩80,945 | ₩82,840 | +2.33% | 1.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩78,338 | ₩80,642 | ₩77,744 | ₩80,581 | +2.86% | 4.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩79,302 | ₩80,179 | ₩78,234 | ₩78,234 | -1.35% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩79,688 | ₩80,287 | ₩78,086 | ₩78,086 | -2.01% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩81,209 | ₩81,209 | ₩78,843 | ₩78,856 | -2.90% | 600 |
|---|
| 2026.03.02–2026.03.06 | ₩83,416 | ₩83,912 | ₩80,601 | ₩80,601 | -3.38% | 2.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩82,433 | ₩84,128 | ₩82,433 | ₩83,644 | +1.47% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩82,995 | ₩83,682 | ₩82,995 | ₩83,682 | +0.83% | 500 |
|---|
| 2026.02.09–2026.02.13 | ₩83,384 | ₩83,501 | ₩82,398 | ₩83,062 | -0.39% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩80,696 | ₩83,044 | ₩80,696 | ₩83,044 | +2.91% | 1천 |
|---|
| 2026.01.26–2026.01.30 | ₩81,200 | ₩81,200 | ₩80,293 | ₩80,293 | -1.12% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩80,260 | ₩81,701 | ₩80,260 | ₩81,051 | +0.99% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩81,255 | ₩82,044 | ₩81,255 | ₩81,748 | +0.61% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩80,226 | ₩81,379 | ₩80,226 | ₩81,255 | +1.28% | 500 |
|---|
| 2025.12.29–2026.01.02 | ₩79,450 | ₩79,450 | ₩78,482 | ₩79,193 | -0.32% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩79,647 | ₩79,770 | ₩79,510 | ₩79,724 | +0.10% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩79,485 | ₩79,485 | ₩78,326 | ₩78,990 | -0.62% | 700 |
|---|
| 2025.12.08–2025.12.12 | ₩78,405 | ₩80,109 | ₩78,260 | ₩79,383 | +1.25% | 1.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩77,942 | ₩78,725 | ₩77,885 | ₩78,725 | +1.00% | 500 |
|---|
| 2025.11.24–2025.11.28 | ₩76,460 | ₩78,549 | ₩76,460 | ₩78,549 | +2.73% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩75,436 | ₩75,931 | ₩74,543 | ₩75,931 | +0.66% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩77,919 | ₩78,036 | ₩76,553 | ₩76,553 | -1.75% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩77,311 | ₩77,351 | ₩76,495 | ₩77,351 | +0.05% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩78,402 | ₩78,402 | ₩76,854 | ₩77,428 | -1.24% | 500 |
|---|
| 2025.10.20–2025.10.24 | ₩77,570 | ₩78,179 | ₩77,397 | ₩78,179 | +0.79% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩76,503 | ₩77,263 | ₩76,392 | ₩76,735 | +0.30% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩75,489 | ₩75,489 | ₩75,489 | ₩75,489 | 0.00% | 100 |
|---|