Jpmorgan Active Small Cap Value ETF (JPSV)

JPSV
🏛️ 미국 →
58.96
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
2023-12-29 54.60 54.63 54.41 54.41 0.0M
2023-12-28 54.97 54.97 54.97 54.97 0.0M
2023-12-27 55.06 55.06 55.06 55.06 0.0M
2023-12-26 55.29 55.29 55.21 55.21 0.0M
2023-12-22 54.32 54.81 54.32 54.64 0.0M
2023-12-21 54.21 54.26 53.94 54.26 0.0M
2023-12-20 54.82 54.94 53.75 53.75 0.0M
2023-12-19 53.97 54.45 53.95 54.40 0.0M
2023-12-18 54.28 54.28 54.15 54.15 0.0M
2023-12-15 54.34 54.44 54.10 54.14 0.0M
2023-12-14 54.66 54.66 54.46 54.57 0.0M
2023-12-13 53.26 53.26 53.26 53.26 0.0M
2023-12-12 51.88 51.88 51.78 51.78 0.0M
2023-12-11 51.69 51.89 51.69 51.89 0.0M
2023-12-08 51.62 51.62 51.62 51.62 0.0M
2023-12-07 51.16 51.29 51.16 51.29 0.0M
2023-12-06 50.90 50.90 50.90 50.90 0.0M
2023-12-05 51.28 51.28 51.08 51.08 0.0M
2023-12-04 51.70 51.70 51.70 51.70 0.0M
2023-12-01 51.27 51.27 51.27 51.27 0.0M
2023-11-30 49.99 49.99 49.99 49.99 0.0M
2023-11-29 50.20 50.20 49.80 49.80 0.0M
2023-11-28 49.79 49.79 49.79 49.79 0.0M
2023-11-27 50.18 50.18 50.18 50.18 0.0M
2023-11-24 50.31 50.31 50.31 50.31 0.0M
2023-11-22 50.12 50.12 50.12 50.12 0.0M
2023-11-21 49.91 49.91 49.91 49.91 0.0M
2023-11-20 50.35 50.35 50.35 50.35 0.0M
2023-11-17 50.33 50.33 50.33 50.33 0.0M
2023-11-16 49.97 49.97 49.97 49.97 0.0M
2023-11-15 50.56 50.56 50.56 50.56 0.0M
2023-11-14 50.54 50.54 50.54 50.54 0.0M
2023-11-13 48.40 48.40 48.40 48.40 0.0M
2023-11-10 48.31 48.31 48.31 48.31 0.0M
2023-11-09 47.87 47.87 47.87 47.87 0.0M
2023-11-08 48.37 48.37 48.37 48.37 0.0M
2023-11-07 48.76 48.76 48.76 48.76 0.0M
2023-11-06 49.06 49.06 49.06 49.06 0.0M
2023-11-03 49.46 49.46 49.46 49.46 0.0M
2023-11-02 48.36 48.36 48.36 48.36 0.0M
2023-11-01 47.18 47.18 47.18 47.18 0.0M
2023-10-31 46.89 46.89 46.89 46.89 0.0M
2023-10-30 46.65 46.65 46.65 46.65 0.0M
2023-10-27 46.31 46.31 46.31 46.31 0.0M
2023-10-26 46.62 46.62 46.62 46.62 0.0M
2023-10-24 46.72 46.74 46.52 46.74 0.0M
2023-10-23 46.65 46.65 46.65 46.65 0.0M
2023-10-20 47.00 47.00 47.00 47.00 0.0M
2023-10-19 48.05 48.05 47.55 47.55 0.0M
2023-10-16 48.36 48.36 48.36 48.36 0.0M
2023-10-12 47.96 47.96 47.96 47.96 0.0M
2023-10-10 48.47 48.47 48.47 48.47 0.0M
2023-10-09 48.25 48.25 48.25 48.25 0.0M
2023-10-05 47.73 47.73 47.73 47.73 0.0M
2023-09-29 48.48 48.48 48.48 48.48 0.0M
2023-09-28 48.92 48.92 48.76 48.76 0.0M
2023-09-27 48.40 48.40 48.40 48.40 0.0M
2023-09-26 48.07 48.07 48.07 48.07 0.0M
2023-09-25 48.61 48.61 48.61 48.61 0.0M
2023-09-22 48.35 48.35 48.35 48.35 0.0M
2023-09-21 48.48 48.48 48.48 48.48 0.0M
2023-09-20 48.99 48.99 48.99 48.99 0.0M
2023-09-19 49.27 49.27 49.27 49.27 0.0M
2023-09-18 49.36 49.36 49.36 49.36 0.0M
2023-09-14 49.86 49.86 49.86 49.86 0.0M
2023-09-13 49.12 49.12 49.12 49.12 0.0M
2023-09-12 49.39 49.39 49.39 49.39 0.0M
2023-09-11 49.33 49.33 49.33 49.33 0.0M
2023-09-08 49.39 49.39 49.39 49.39 0.0M
2023-09-07 49.47 49.47 49.47 49.47 0.0M
2023-09-06 49.76 49.76 49.76 49.76 0.0M
2023-09-05 49.92 49.92 49.92 49.92 0.0M
2023-08-31 50.62 50.62 50.62 50.62 0.0M
2023-08-30 50.62 50.62 50.62 50.62 0.0M
2023-08-29 50.60 50.60 50.60 50.60 0.0M
2023-08-25 49.80 49.80 49.80 49.80 0.0M
2023-08-24 49.66 49.66 49.66 49.66 0.0M
2023-08-22 49.50 49.50 49.50 49.50 0.0M
2023-08-18 49.89 49.89 49.89 49.89 0.0M
2023-08-17 50.23 50.23 49.68 49.68 0.0M
2023-08-16 50.00 50.00 50.00 50.00 0.0M
2023-08-15 50.35 50.35 50.35 50.35 0.0M
2023-08-14 50.99 50.99 50.99 50.99 0.0M
2023-08-10 51.03 51.03 51.03 51.03 0.0M
2023-08-08 51.33 51.57 51.07 51.57 0.0M
2023-08-07 52.04 52.04 52.04 52.04 0.0M
2023-08-03 51.61 51.61 51.61 51.61 0.0M
2023-08-02 51.45 51.45 51.45 51.45 0.0M
2023-08-01 51.62 51.62 51.62 51.62 0.0M
2023-07-31 51.73 51.73 51.73 51.73 0.0M
2023-07-27 51.15 51.15 51.15 51.15 0.0M
2023-07-26 51.65 51.65 51.65 51.65 0.0M
2023-07-25 51.32 51.32 51.32 51.32 0.0M
2023-07-24 51.20 51.36 51.20 51.36 0.0M
2023-07-21 51.55 51.55 51.02 51.02 0.0M
2023-07-20 51.45 51.45 51.05 51.16 0.0M
2023-07-19 51.13 51.27 51.12 51.27 0.0M
2023-07-18 50.86 50.92 50.86 50.92 0.0M
2023-07-17 50.04 50.23 50.04 50.23 0.0M
2023-07-14 49.86 49.86 49.86 49.86 0.0M
2023-07-13 50.20 50.20 50.20 50.20 0.0M
2023-07-12 50.02 50.02 49.90 49.90 0.0M
2023-07-11 49.39 49.39 49.39 49.39 0.0M
2023-07-10 48.80 48.92 48.80 48.92 0.0M
2023-07-07 48.53 48.53 48.53 48.53 0.0M
2023-07-06 48.22 48.22 48.22 48.22 0.0M
2023-07-05 49.01 49.01 48.88 48.88 0.0M
2023-07-03 49.41 49.54 49.41 49.53 0.0M
2023-06-30 49.30 49.30 49.30 49.30 0.0M
2023-06-29 48.83 49.26 48.83 49.26 0.0M
2023-06-27 48.70 48.72 48.66 48.66 0.0M
2023-06-26 48.07 48.07 48.07 48.07 0.0M
2023-06-23 48.04 48.04 47.70 47.70 0.0M
2023-06-22 48.20 48.20 48.20 48.20 0.0M
2023-06-21 48.67 48.72 48.67 48.72 0.0M
2023-06-20 48.67 48.67 48.67 48.67 0.0M
2023-06-16 49.06 49.06 49.06 49.06 0.0M
2023-06-15 49.25 49.25 49.25 49.25 0.0M
2023-06-14 48.95 48.95 48.83 48.83 0.0M
2023-06-13 49.41 49.41 49.35 49.35 0.0M
2023-06-09 48.84 48.84 48.84 48.84 0.0M
2023-06-08 49.24 49.24 49.24 49.24 0.0M
2023-06-07 49.52 49.61 49.52 49.61 0.0M
2023-06-06 48.46 48.46 48.46 48.46 0.0M
2023-06-05 47.38 47.38 47.13 47.13 0.0M
2023-06-02 47.89 47.97 47.89 47.97 0.0M
2023-06-01 46.14 46.14 46.14 46.14 0.0M
2023-05-31 45.77 45.91 45.77 45.91 0.0M
2023-05-30 46.80 46.80 46.60 46.60 0.0M
2023-05-26 46.45 46.80 46.45 46.80 0.0M
2023-05-25 46.07 46.25 46.07 46.25 0.0M
2023-05-24 46.49 46.49 46.43 46.43 0.0M
2023-05-23 46.95 46.95 46.95 46.95 0.0M
2023-05-22 46.92 46.98 46.92 46.98 0.0M
2023-05-19 47.32 47.32 46.63 46.64 0.0M
2023-05-18 46.82 47.11 46.82 47.11 0.0M
2023-05-17 46.58 46.70 46.58 46.70 0.0M
2023-05-16 45.90 45.90 45.70 45.70 0.0M
2023-05-15 46.13 46.13 46.13 46.13 0.0M
2023-05-12 45.76 45.76 45.76 45.76 0.0M
2023-05-11 45.63 45.67 45.58 45.67 0.0M
2023-05-09 45.86 45.86 45.78 45.78 0.0M
2023-05-08 45.89 45.98 45.89 45.98 0.0M
2023-05-05 46.39 46.39 46.31 46.31 0.0M
2023-05-04 45.55 45.55 45.45 45.45 0.0M
2023-05-03 46.10 46.10 46.10 46.10 0.0M
2023-05-02 46.48 46.52 46.08 46.08 0.0M
2023-05-01 47.11 47.11 46.88 46.88 0.0M
2023-04-28 46.77 46.95 46.76 46.84 0.0M
2023-04-27 46.55 46.55 46.55 46.55 0.0M
2023-04-26 46.11 46.11 45.80 45.80 0.0M
2023-04-25 46.29 46.29 46.29 46.29 0.0M
2023-04-24 47.23 47.23 47.23 47.23 0.0M
2023-04-21 47.20 47.33 47.20 47.33 0.0M
2023-04-20 47.46 47.46 47.46 47.46 0.0M
2023-04-19 47.48 47.48 47.48 47.48 0.0M
2023-04-18 47.30 47.30 47.25 47.25 0.0M
2023-04-14 47.75 47.92 47.10 47.10 0.0M
2023-04-13 47.24 47.51 47.20 47.51 0.0M
2023-04-12 47.24 47.24 47.24 47.24 0.0M
2023-04-11 47.55 47.55 47.55 47.55 0.0M
2023-04-10 47.27 47.35 47.21 47.35 0.0M
2023-04-06 46.99 47.01 46.97 46.97 0.0M
2023-04-05 47.10 47.11 47.03 47.04 0.0M
2023-04-04 47.28 47.32 47.24 47.32 0.0M
2023-04-03 48.40 48.40 48.08 48.08 0.0M
2023-03-31 47.61 48.17 47.50 48.17 0.0M
2023-03-30 47.44 47.44 47.35 47.35 0.0M
2023-03-29 47.27 47.40 47.27 47.40 0.0M
2023-03-28 47.11 47.11 47.11 47.11 0.0M
2023-03-27 47.22 47.22 47.07 47.07 0.0M
2023-03-23 46.11 46.16 46.05 46.16 0.0M
2023-03-22 47.68 47.71 46.65 46.65 0.0M
2023-03-21 48.14 48.14 47.82 47.89 0.0M
2023-03-17 46.63 46.63 46.62 46.62 0.0M
2023-03-16 47.78 47.78 47.78 47.78 0.0M
2023-03-15 46.98 46.98 46.98 46.98 0.0M
2023-03-14 47.59 47.59 47.59 47.59 0.0M
2023-03-13 46.84 46.84 46.84 46.84 0.0M
2023-03-10 48.25 48.25 47.96 47.96 0.0M
2023-03-09 50.10 50.10 49.06 49.06 0.0M
2023-03-08 50.01 50.25 49.88 50.14 0.0M