JPMorgan U.S. Value Factor ETF (JVAL)

JVAL
🏛️ 미국 →
47.51
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 32.94 33.16 32.87 33.14 0.1M
2022-12-29 32.83 33.27 32.83 33.21 0.0M
2022-12-28 33.11 33.21 32.65 32.65 0.0M
2022-12-27 33.00 33.25 32.96 33.17 0.2M
2022-12-23 32.88 33.13 32.88 33.11 0.1M
2022-12-22 33.04 33.04 32.41 32.91 0.0M
2022-12-21 33.07 33.34 33.05 33.26 0.1M
2022-12-20 32.64 32.92 32.60 32.79 0.0M
2022-12-19 33.24 33.28 32.88 33.04 0.0M
2022-12-16 33.42 33.49 33.08 33.34 0.1M
2022-12-15 34.07 34.07 33.57 33.71 0.0M
2022-12-14 34.59 34.90 34.22 34.46 0.1M
2022-12-13 35.34 35.34 34.45 34.64 0.1M
2022-12-12 34.03 34.45 33.93 34.45 0.2M
2022-12-09 34.09 34.30 33.95 33.95 0.0M
2022-12-08 34.09 34.34 34.09 34.21 0.0M
2022-12-07 34.12 34.20 33.95 33.99 0.1M
2022-12-06 34.35 34.35 33.84 34.05 0.2M
2022-12-05 34.87 34.87 34.29 34.42 0.0M
2022-12-02 34.84 35.08 34.75 35.05 0.0M
2022-12-01 35.25 35.32 35.01 35.07 0.1M
2022-11-30 34.34 35.14 34.09 35.13 0.1M
2022-11-29 34.27 34.42 34.22 34.31 0.0M
2022-11-28 34.50 34.58 34.15 34.21 0.0M
2022-11-25 34.68 34.85 34.68 34.78 0.0M
2022-11-23 34.60 34.77 34.50 34.71 0.0M
2022-11-22 34.43 34.64 34.38 34.60 0.2M
2022-11-21 34.02 34.12 33.89 34.07 0.0M
2022-11-18 34.16 34.20 33.90 34.12 0.2M
2022-11-17 33.49 33.89 33.48 33.89 0.0M
2022-11-16 34.16 34.16 33.83 33.84 0.0M
2022-11-15 34.63 34.63 34.07 34.37 0.1M
2022-11-14 34.22 34.55 34.08 34.08 0.0M
2022-11-11 34.13 34.46 34.03 34.37 0.0M
2022-11-10 33.46 34.05 33.46 34.03 0.0M
2022-11-09 32.80 32.99 32.42 32.44 0.0M
2022-11-08 32.99 33.28 32.77 33.01 0.0M
2022-11-07 32.65 32.88 32.50 32.82 0.0M
2022-11-04 32.42 32.64 32.05 32.46 0.0M
2022-11-03 31.76 32.12 31.65 31.95 0.1M
2022-11-02 32.82 33.21 32.23 32.23 0.1M
2022-11-01 33.18 33.18 32.82 32.93 0.1M
2022-10-31 32.92 33.06 32.83 32.88 0.0M
2022-10-28 32.35 33.11 32.35 33.07 0.0M
2022-10-27 32.50 32.66 32.28 32.31 0.0M
2022-10-26 32.31 32.79 32.31 32.41 0.1M
2022-10-25 32.21 32.47 32.20 32.44 0.2M
2022-10-24 31.70 32.00 31.60 31.93 0.0M
2022-10-21 30.76 31.58 30.76 31.57 0.1M
2022-10-20 31.02 31.36 30.73 30.81 0.7M
2022-10-19 31.22 31.34 30.81 31.01 0.0M
2022-10-18 31.55 31.60 31.05 31.30 0.0M
2022-10-17 31.04 31.06 30.85 30.97 0.1M
2022-10-14 31.09 31.12 30.34 30.39 0.2M
2022-10-13 29.62 31.03 29.49 30.96 0.3M
2022-10-12 30.30 30.38 30.16 30.16 0.0M
2022-10-11 30.16 30.65 30.06 30.29 0.0M
2022-10-10 30.65 30.65 30.13 30.32 0.0M
2022-10-07 30.99 30.99 30.38 30.52 0.0M
2022-10-06 31.54 31.61 31.25 31.32 0.1M
2022-10-05 31.30 31.76 31.15 31.64 0.0M
2022-10-04 31.38 31.68 31.38 31.68 0.1M
2022-10-03 30.11 30.78 30.00 30.65 0.1M
2022-09-30 30.06 30.42 29.76 29.78 0.1M
2022-09-29 30.15 30.27 29.91 30.11 0.1M
2022-09-28 30.20 30.85 30.15 30.75 0.2M
2022-09-27 30.45 30.53 29.89 30.10 0.1M
2022-09-26 30.52 30.61 30.09 30.18 0.4M
2022-09-23 30.90 30.90 30.26 30.59 0.4M
2022-09-22 31.49 31.49 31.20 31.22 0.2M
2022-09-21 32.15 32.45 31.52 31.52 0.0M
2022-09-20 32.21 32.21 31.81 31.99 0.0M
2022-09-19 32.14 32.70 32.14 32.69 0.1M
2022-09-16 32.40 32.46 32.16 32.41 0.1M
2022-09-15 32.85 33.11 32.63 32.69 0.1M
2022-09-14 32.99 33.05 32.65 32.89 0.3M
2022-09-13 33.65 33.71 32.90 32.92 0.0M
2022-09-12 34.18 34.47 34.18 34.32 0.1M
2022-09-09 33.70 34.07 33.70 34.00 0.1M
2022-09-08 33.06 33.46 33.06 33.46 0.0M
2022-09-07 32.66 33.27 32.66 33.21 0.1M
2022-09-06 32.98 32.98 32.54 32.70 0.0M
2022-09-02 33.50 33.60 32.78 32.93 0.0M
2022-09-01 32.87 33.18 32.72 33.17 0.0M
2022-08-31 33.50 33.56 33.13 33.15 0.0M
2022-08-30 33.82 33.82 33.33 33.42 0.0M
2022-08-29 33.78 34.05 33.68 33.76 0.0M
2022-08-26 35.12 35.12 34.00 34.00 0.0M
2022-08-25 34.61 35.10 34.61 35.09 0.1M
2022-08-24 34.51 34.65 34.44 34.54 0.0M
2022-08-23 34.65 34.77 34.49 34.49 0.0M
2022-08-22 34.90 34.90 34.44 34.52 0.1M
2022-08-19 35.49 35.49 35.17 35.24 0.0M
2022-08-18 35.50 35.69 35.49 35.65 0.0M
2022-08-17 35.55 35.67 35.30 35.49 0.0M
2022-08-16 35.63 36.01 35.62 35.87 0.1M
2022-08-15 35.45 35.70 35.43 35.68 0.0M
2022-08-12 35.30 35.66 35.25 35.63 0.7M
2022-08-11 35.12 35.41 35.10 35.13 0.1M
2022-08-10 34.77 34.98 34.74 34.93 0.2M
2022-08-09 34.40 34.40 34.13 34.25 0.0M
2022-08-08 34.49 34.72 34.38 34.43 0.0M
2022-08-05 34.08 34.40 34.05 34.34 0.1M
2022-08-04 34.50 34.52 34.34 34.39 0.0M
2022-08-03 34.28 34.65 34.28 34.55 0.0M
2022-08-02 34.41 34.51 34.09 34.09 0.6M
2022-08-01 34.30 34.59 34.30 34.51 0.0M
2022-07-29 34.20 34.59 34.15 34.53 0.1M
2022-07-28 33.87 34.22 33.63 34.17 0.0M
2022-07-27 33.46 33.96 33.37 33.88 0.2M
2022-07-26 33.39 33.48 33.18 33.22 0.3M
2022-07-25 33.46 33.61 33.38 33.53 0.1M
2022-07-22 33.64 33.75 33.27 33.42 0.2M
2022-07-21 33.38 33.70 33.14 33.70 0.1M
2022-07-20 33.29 33.59 33.22 33.53 0.1M
2022-07-19 32.78 33.41 32.78 33.34 0.5M
2022-07-18 32.81 32.92 32.37 32.45 0.0M
2022-07-15 32.30 32.60 32.16 32.58 0.1M
2022-07-14 31.68 31.97 31.47 31.92 0.1M
2022-07-13 31.92 32.33 31.91 32.16 0.0M
2022-07-12 32.32 32.70 32.21 32.33 0.1M
2022-07-11 32.47 32.60 32.37 32.40 0.1M
2022-07-08 32.69 32.90 32.55 32.73 0.1M
2022-07-07 32.47 32.84 32.47 32.76 0.4M
2022-07-06 32.21 32.44 31.96 32.21 0.1M
2022-07-05 31.84 32.22 31.52 32.22 0.1M
2022-07-01 32.02 32.36 31.66 32.33 0.1M
2022-06-30 31.96 32.38 31.75 32.11 0.2M
2022-06-29 32.54 32.56 32.24 32.34 0.2M
2022-06-28 33.16 33.39 32.55 32.55 0.1M
2022-06-27 32.95 33.23 32.88 33.04 0.2M
2022-06-24 32.26 32.99 32.25 32.99 0.1M
2022-06-23 31.95 32.04 31.62 31.97 0.1M
2022-06-22 31.60 32.10 31.56 31.85 0.1M
2022-06-21 31.81 32.07 31.75 31.93 0.1M
2022-06-17 31.39 31.69 31.14 31.48 0.1M
2022-06-16 31.90 31.90 31.20 31.36 0.4M
2022-06-15 32.59 32.95 32.34 32.60 0.1M
2022-06-14 32.48 32.63 32.04 32.28 0.1M
2022-06-13 32.87 32.98 32.19 32.31 0.1M
2022-06-10 34.04 34.10 33.69 33.69 0.0M
2022-06-09 35.19 35.28 34.58 34.58 0.1M
2022-06-08 35.57 35.69 35.26 35.33 0.1M
2022-06-07 35.11 35.78 35.11 35.75 0.0M
2022-06-06 35.53 35.67 35.32 35.42 0.0M
2022-06-03 35.38 35.46 35.23 35.23 0.0M
2022-06-02 35.28 35.73 35.02 35.73 0.1M
2022-06-01 35.71 35.71 34.95 35.21 0.0M
2022-05-31 35.62 35.77 35.29 35.54 0.0M
2022-05-27 35.23 35.75 35.23 35.74 0.1M
2022-05-26 34.56 35.23 34.56 35.11 0.1M
2022-05-25 33.91 34.59 33.91 34.43 0.8M
2022-05-24 33.94 34.07 33.42 33.97 0.1M
2022-05-23 34.04 34.35 33.85 34.20 0.1M
2022-05-20 33.90 33.94 33.00 33.73 0.4M
2022-05-19 33.73 34.11 33.56 33.73 0.0M
2022-05-18 35.05 35.05 33.94 34.08 0.3M
2022-05-17 35.13 35.46 34.93 35.46 0.9M
2022-05-16 34.60 34.91 34.47 34.62 0.0M
2022-05-13 34.29 34.78 34.29 34.65 0.0M
2022-05-12 33.72 34.16 33.44 34.01 0.1M
2022-05-11 34.24 34.82 33.83 33.87 0.1M
2022-05-10 34.82 34.90 33.95 34.34 0.1M
2022-05-09 34.81 34.94 34.31 34.44 0.0M
2022-05-06 35.18 35.40 34.80 35.19 0.1M
2022-05-05 36.10 36.10 35.10 35.40 0.0M
2022-05-04 35.56 36.49 35.40 36.46 0.0M
2022-05-03 35.16 35.65 35.16 35.50 0.0M
2022-05-02 34.89 35.14 34.41 35.11 0.1M
2022-04-29 35.88 35.89 34.80 34.83 0.1M
2022-04-28 35.46 35.99 35.05 35.89 0.0M
2022-04-27 35.07 35.40 34.86 35.07 0.1M
2022-04-26 35.69 35.78 35.10 35.11 0.1M
2022-04-25 35.52 35.97 35.09 35.92 0.1M
2022-04-22 36.58 36.58 35.70 35.74 0.1M
2022-04-21 37.42 37.47 36.63 36.67 0.0M
2022-04-20 37.14 37.35 37.10 37.18 0.1M
2022-04-19 36.31 36.98 36.31 36.91 0.1M
2022-04-18 36.18 36.46 36.18 36.33 0.0M
2022-04-14 36.58 36.58 36.27 36.27 0.6M
2022-04-13 36.25 36.54 36.19 36.48 0.0M
2022-04-12 36.48 36.68 36.02 36.10 0.1M
2022-04-11 36.33 36.63 36.19 36.23 0.0M
2022-04-08 36.48 36.75 36.36 36.50 0.1M
2022-04-07 36.37 36.61 36.06 36.48 0.1M
2022-04-06 36.27 36.50 36.17 36.37 0.1M
2022-04-05 37.00 37.07 36.49 36.56 0.1M
2022-04-04 37.03 37.11 36.79 37.10 0.0M
2022-04-01 37.13 37.19 36.70 36.97 0.1M
2022-03-31 37.58 37.59 36.97 36.97 0.1M
2022-03-30 37.94 37.96 37.46 37.59 0.3M
2022-03-29 37.71 38.00 37.62 37.95 0.2M
2022-03-28 37.15 37.44 37.03 37.44 0.4M
2022-03-25 37.23 37.46 37.14 37.46 0.1M
2022-03-24 36.86 37.16 36.73 37.16 0.0M
2022-03-23 37.00 37.02 36.66 36.67 0.1M
2022-03-22 37.01 37.26 37.01 37.17 0.2M
2022-03-21 37.12 37.32 36.82 37.01 0.0M
2022-03-18 36.76 37.14 36.60 37.14 0.1M
2022-03-17 36.40 36.86 36.32 36.86 0.1M
2022-03-16 36.31 36.54 35.80 36.54 0.1M
2022-03-15 35.43 35.91 35.43 35.88 0.4M
2022-03-14 35.68 35.83 35.20 35.35 0.2M
2022-03-11 36.05 36.07 35.45 35.48 0.1M
2022-03-10 35.59 35.86 35.40 35.77 0.5M
2022-03-09 35.88 36.11 35.88 35.94 0.1M
2022-03-08 35.36 36.02 35.08 35.16 0.2M
2022-03-07 36.28 36.28 35.22 35.22 0.1M
2022-03-04 36.40 36.40 36.00 36.32 0.1M
2022-03-03 36.90 36.99 36.44 36.67 0.1M
2022-03-02 36.06 36.88 36.06 36.72 0.2M
2022-03-01 36.41 36.49 35.61 35.80 0.0M
2022-02-28 36.23 36.59 36.05 36.49 0.2M
2022-02-25 35.70 36.63 35.70 36.63 1.2M
2022-02-24 34.62 35.74 34.56 35.65 0.4M
2022-02-23 36.27 36.27 35.43 35.50 0.3M
2022-02-22 36.38 36.54 35.76 36.03 0.1M
2022-02-18 36.56 36.82 36.31 36.44 0.1M
2022-02-17 37.11 37.11 36.56 36.58 0.1M
2022-02-16 37.13 37.41 36.99 37.32 0.2M
2022-02-15 37.13 37.29 37.00 37.27 0.0M
2022-02-14 36.88 36.89 36.36 36.58 0.1M
2022-02-11 37.42 37.58 36.71 36.85 0.1M
2022-02-10 37.63 38.15 37.23 37.39 0.3M
2022-02-09 37.79 38.05 37.72 38.01 0.1M
2022-02-08 37.02 37.51 37.01 37.48 0.1M
2022-02-07 37.12 37.23 36.90 36.96 0.0M
2022-02-04 37.00 37.28 36.59 37.02 0.1M
2022-02-03 37.43 37.58 37.04 37.05 0.0M
2022-02-02 37.65 37.85 37.41 37.79 0.1M
2022-02-01 37.27 37.50 36.95 37.41 0.1M
2022-01-31 36.59 37.22 36.48 37.18 0.1M
2022-01-28 35.91 36.64 35.78 36.63 0.1M
2022-01-27 36.71 37.03 36.01 36.15 0.1M
2022-01-26 37.04 37.23 36.13 36.45 0.2M
2022-01-25 36.45 36.99 35.89 36.56 0.1M
2022-01-24 36.08 36.98 35.49 36.90 0.1M
2022-01-21 37.00 37.26 36.56 36.58 0.1M
2022-01-20 37.86 38.15 37.10 37.13 0.1M
2022-01-19 38.40 38.41 37.71 37.73 0.4M
2022-01-18 38.66 38.66 38.19 38.20 0.5M
2022-01-14 38.46 38.92 38.46 38.92 0.0M
2022-01-13 39.01 39.17 38.72 38.74 0.1M
2022-01-12 38.99 39.03 38.67 38.82 0.2M
2022-01-11 38.55 38.83 38.26 38.81 0.0M
2022-01-10 38.42 38.51 37.94 38.49 0.1M
2022-01-07 38.63 38.72 38.46 38.57 0.3M
2022-01-06 38.52 38.85 38.42 38.59 0.0M
2022-01-05 39.04 39.27 38.48 38.48 0.1M
2022-01-04 38.84 39.11 38.84 38.97 0.2M
2022-01-03 38.54 38.69 38.47 38.66 0.1M