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 | ₩89,063 | ₩89,509 | ₩88,384 | ₩89,509 | +0.50% | 500 |
| 2026.09.28–2026.10.02 | ₩87,853 | ₩88,920 | ₩87,197 | ₩88,561 | +0.81% | 1.3천 |
| 2026.09.21–2026.09.25 | ₩88,861 | ₩88,861 | ₩88,068 | ₩88,369 | -0.55% | 800 |
| 2026.09.14–2026.09.18 | ₩89,174 | ₩89,174 | ₩87,714 | ₩88,228 | -1.06% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩90,324 | ₩90,324 | ₩88,812 | ₩89,640 | -0.76% | 500 |
| 2026.08.31–2026.09.04 | ₩90,975 | ₩91,254 | ₩89,906 | ₩91,140 | +0.18% | 500 |
| 2026.08.24–2026.08.28 | ₩92,219 | ₩92,270 | ₩91,433 | ₩91,433 | -0.85% | 2.7천 |
| 2026.08.17–2026.08.21 | ₩94,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,257 |
| ₩91,951 |
| ₩92,427 |
| -1.83% |
| 8.7천 |
| 2026.08.10–2026.08.14 | ₩93,010 | ₩94,439 | ₩92,902 | ₩94,439 | +1.54% | 2.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩91,468 | ₩93,000 | ₩91,455 | ₩92,942 | +1.61% | 1천 |
|---|
| 2026.07.27–2026.07.31 | ₩90,696 | ₩91,160 | ₩90,275 | ₩90,689 | -0.01% | 9.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩89,366 | ₩90,369 | ₩89,366 | ₩90,049 | +0.77% | 8.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩90,292 | ₩90,468 | ₩89,918 | ₩89,918 | -0.41% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩90,727 | ₩90,727 | ₩89,618 | ₩90,581 | -0.16% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩90,759 | ₩91,117 | ₩90,648 | ₩90,648 | -0.12% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩90,401 | ₩90,850 | ₩89,355 | ₩90,233 | -0.19% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩90,066 | ₩90,066 | ₩89,128 | ₩89,817 | -0.28% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩87,251 | ₩89,175 | ₩86,609 | ₩89,175 | +2.21% | 900 |
|---|
| 2026.06.01–2026.06.05 | ₩87,705 | ₩88,931 | ₩87,370 | ₩87,370 | -0.38% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩87,445 | ₩87,546 | ₩87,217 | ₩87,546 | +0.12% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩84,919 | ₩86,592 | ₩84,454 | ₩86,592 | +1.97% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩86,359 | ₩86,426 | ₩84,973 | ₩84,973 | -1.61% | 2.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩85,390 | ₩87,247 | ₩85,390 | ₩86,226 | +0.98% | 4천 |
|---|
| 2026.04.27–2026.05.01 | ₩85,426 | ₩85,947 | ₩84,267 | ₩85,728 | +0.35% | 4.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩85,778 | ₩85,778 | ₩85,253 | ₩85,471 | -0.36% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩83,733 | ₩85,434 | ₩83,733 | ₩85,434 | +2.03% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩81,010 | ₩83,355 | ₩81,003 | ₩82,899 | +2.33% | 1.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩78,394 | ₩80,700 | ₩77,800 | ₩80,638 | +2.86% | 4.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩79,359 | ₩80,236 | ₩78,290 | ₩78,290 | -1.35% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩79,745 | ₩80,345 | ₩78,142 | ₩78,142 | -2.01% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩81,267 | ₩81,267 | ₩78,899 | ₩78,913 | -2.90% | 600 |
|---|
| 2026.03.02–2026.03.06 | ₩83,476 | ₩83,972 | ₩80,659 | ₩80,659 | -3.38% | 2.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩82,492 | ₩84,188 | ₩82,492 | ₩83,704 | +1.47% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩83,055 | ₩83,742 | ₩83,055 | ₩83,742 | +0.83% | 500 |
|---|
| 2026.02.09–2026.02.13 | ₩83,444 | ₩83,560 | ₩82,457 | ₩83,122 | -0.39% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩80,754 | ₩83,103 | ₩80,754 | ₩83,103 | +2.91% | 1천 |
|---|
| 2026.01.26–2026.01.30 | ₩81,258 | ₩81,258 | ₩80,350 | ₩80,350 | -1.12% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩80,318 | ₩81,760 | ₩80,318 | ₩81,109 | +0.99% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩81,313 | ₩82,103 | ₩81,313 | ₩81,806 | +0.61% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩80,283 | ₩81,438 | ₩80,283 | ₩81,313 | +1.28% | 500 |
|---|
| 2025.12.29–2026.01.02 | ₩79,507 | ₩79,507 | ₩78,539 | ₩79,249 | -0.32% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩79,704 | ₩79,827 | ₩79,567 | ₩79,782 | +0.10% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩79,542 | ₩79,542 | ₩78,382 | ₩79,047 | -0.62% | 700 |
|---|
| 2025.12.08–2025.12.12 | ₩78,461 | ₩80,166 | ₩78,316 | ₩79,440 | +1.25% | 1.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩77,998 | ₩78,781 | ₩77,940 | ₩78,781 | +1.00% | 500 |
|---|
| 2025.11.24–2025.11.28 | ₩76,515 | ₩78,606 | ₩76,515 | ₩78,606 | +2.73% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩75,490 | ₩75,985 | ₩74,596 | ₩75,985 | +0.66% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩77,975 | ₩78,092 | ₩76,608 | ₩76,608 | -1.75% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩77,367 | ₩77,407 | ₩76,550 | ₩77,407 | +0.05% | 500 |
|---|
| 2025.10.27–2025.10.31 | ₩78,458 | ₩78,458 | ₩76,909 | ₩77,483 | -1.24% | 500 |
|---|
| 2025.10.20–2025.10.24 | ₩77,625 | ₩78,235 | ₩77,452 | ₩78,235 | +0.79% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩76,558 | ₩77,318 | ₩76,447 | ₩76,790 | +0.30% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩75,543 | ₩75,543 | ₩75,543 | ₩75,543 | 0.00% | 100 |
|---|