시장 데이터를 불러오는 중
전체 종목
JPMorgan Diversified Return U.S. Equity ETF 과거 주가
JPMorgan Diversified Return U.S. Equity ETF · JPUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Diversified Return U.S. Equity ETF · JPUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩185,902 | ₩185,969 | ₩185,460 | ₩185,929 | +0.01% | 6.4천 |
| 2026.10.08 | ₩183,744 | ₩185,741 | ₩183,744 | ₩185,554 | +0.99% | 1.8만 |
| 2026.10.07 | ₩185,902 | ₩185,902 | ₩184,226 | ₩184,228 | -0.90% | 8.1만 |
| 2026.10.06 | ₩186,854 | ₩186,854 | ₩185,111 | ₩185,728 | -0.60% | 2.7만 |
| 2026.10.05 | ₩183,542 | ₩184,945 | ₩182,926 | ₩184,816 | +0.69% | 4.9천 |
| 2026.10.02 | ₩183,998 | ₩184,285 | ₩183,717 | ₩184,025 | +0.01% | 3.8천 |
| 2026.10.01 | ₩181,772 | ₩182,885 | ₩181,196 | ₩182,805 | +0.57% | 1.9만 |
| 2026.09.30 | ₩184,092 | ₩184,092 | ₩181,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,987 |
| -1.14% |
| 3.7만 |
| 2026.09.29 | ₩183,301 | ₩183,301 | ₩182,376 | ₩183,200 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩184,414 | ₩184,414 | ₩183,335 | ₩183,392 | -0.55% | 6.2천 |
|---|
| 2026.09.25 | ₩184,186 | ₩184,347 | ₩183,516 | ₩184,347 | +0.09% | 4.3천 |
|---|
| 2026.09.24 | ₩185,286 | ₩185,286 | ₩183,756 | ₩183,756 | -0.83% | 7.3천 |
|---|
| 2026.09.23 | ₩186,238 | ₩186,238 | ₩184,508 | ₩184,548 | -0.91% | 8.1천 |
|---|
| 2026.09.22 | ₩187,109 | ₩187,109 | ₩186,101 | ₩186,101 | -0.54% | 4천 |
|---|
| 2026.09.21 | ₩188,008 | ₩188,008 | ₩187,125 | ₩187,125 | -0.47% | 4.5천 |
|---|
| 2026.09.18 | ₩188,638 | ₩188,638 | ₩187,200 | ₩187,200 | -0.76% | 2.1천 |
|---|
| 2026.09.17 | ₩188,390 | ₩188,745 | ₩188,352 | ₩188,352 | -0.02% | 1.3만 |
|---|
| 2026.09.16 | ₩189,362 | ₩189,362 | ₩186,761 | ₩187,351 | -1.06% | 5.4천 |
|---|
| 2026.09.15 | ₩188,772 | ₩188,772 | ₩188,316 | ₩188,583 | -0.10% | 2.6천 |
|---|
| 2026.09.14 | ₩189,013 | ₩189,871 | ₩188,846 | ₩188,846 | -0.09% | 4천 |
|---|
| 2026.09.11 | ₩190,207 | ₩190,207 | ₩189,429 | ₩189,826 | -0.20% | 3.2천 |
|---|
| 2026.09.10 | ₩190,153 | ₩190,153 | ₩188,545 | ₩188,545 | -0.85% | 1.7천 |
|---|
| 2026.09.09 | ₩190,756 | ₩190,756 | ₩189,885 | ₩190,002 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩192,674 | ₩192,674 | ₩191,526 | ₩191,526 | -0.60% | 4.1천 |
|---|
| 2026.09.04 | ₩192,312 | ₩192,992 | ₩192,312 | ₩192,446 | +0.07% | 4.8천 |
|---|
| 2026.09.03 | ₩193,023 | ₩193,036 | ₩192,366 | ₩192,840 | -0.09% | 4.4천 |
|---|
| 2026.09.02 | ₩191,896 | ₩192,568 | ₩191,776 | ₩192,426 | +0.28% | 4.2천 |
|---|
| 2026.09.01 | ₩192,124 | ₩192,124 | ₩190,823 | ₩191,065 | -0.55% | 4.7천 |
|---|
| 2026.08.31 | ₩191,749 | ₩191,869 | ₩191,627 | ₩191,749 | 0.00% | 1.3만 |
|---|
| 2026.08.28 | ₩195,731 | ₩195,731 | ₩192,366 | ₩192,647 | -1.58% | 1.1만 |
|---|
| 2026.08.27 | ₩195,195 | ₩195,195 | ₩193,371 | ₩193,371 | -0.93% | 2.6천 |
|---|
| 2026.08.26 | ₩194,618 | ₩195,315 | ₩194,618 | ₩194,852 | +0.12% | 4.9천 |
|---|
| 2026.08.25 | ₩194,363 | ₩194,471 | ₩194,042 | ₩194,425 | +0.03% | 7.2천 |
|---|
| 2026.08.24 | ₩194,189 | ₩194,484 | ₩194,001 | ₩194,484 | +0.15% | 4.7천 |
|---|
| 2026.08.21 | ₩194,833 | ₩194,833 | ₩194,243 | ₩194,353 | -0.25% | 6.2천 |
|---|
| 2026.08.20 | ₩194,390 | ₩194,658 | ₩193,596 | ₩193,596 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩195,905 | ₩195,905 | ₩194,573 | ₩194,573 | -0.68% | 4.4천 |
|---|
| 2026.08.18 | ₩195,409 | ₩195,409 | ₩193,980 | ₩193,980 | -0.73% | 2.1만 |
|---|
| 2026.08.17 | ₩194,672 | ₩194,893 | ₩194,538 | ₩194,645 | -0.01% | 1.2만 |
|---|
| 2026.08.14 | ₩195,530 | ₩195,530 | ₩194,900 | ₩195,173 | -0.18% | 4천 |
|---|
| 2026.08.13 | ₩196,241 | ₩196,241 | ₩194,377 | ₩194,793 | -0.74% | 7.8천 |
|---|
| 2026.08.12 | ₩193,572 | ₩194,256 | ₩193,344 | ₩194,091 | +0.27% | 3.5천 |
|---|
| 2026.08.11 | ₩193,009 | ₩193,626 | ₩193,009 | ₩193,271 | +0.14% | 4.9천 |
|---|
| 2026.08.10 | ₩193,800 | ₩193,800 | ₩192,784 | ₩193,008 | -0.41% | 4.6천 |
|---|
| 2026.08.07 | ₩194,444 | ₩194,444 | ₩193,170 | ₩193,187 | -0.65% | 2.1천 |
|---|
| 2026.08.06 | ₩195,342 | ₩195,342 | ₩191,869 | ₩192,088 | -1.67% | 4.8천 |
|---|
| 2026.08.05 | ₩196,026 | ₩196,026 | ₩192,325 | ₩192,606 | -1.74% | 7천 |
|---|
| 2026.08.04 | ₩191,306 | ₩193,264 | ₩190,587 | ₩193,169 | +0.97% | 5.9천 |
|---|
| 2026.08.03 | ₩190,770 | ₩191,381 | ₩190,649 | ₩191,381 | +0.32% | 3.7천 |
|---|
| 2026.07.31 | ₩190,381 | ₩190,609 | ₩190,327 | ₩190,381 | 0.00% | 3.3천 |
|---|
| 2026.07.30 | ₩190,917 | ₩190,917 | ₩189,094 | ₩190,838 | -0.04% | 1.1만 |
|---|
| 2026.07.29 | ₩192,513 | ₩192,513 | ₩190,928 | ₩190,928 | -0.82% | 3.5천 |
|---|
| 2026.07.28 | ₩192,124 | ₩192,956 | ₩192,124 | ₩192,569 | +0.23% | 6.3천 |
|---|
| 2026.07.27 | ₩191,615 | ₩191,615 | ₩190,622 | ₩190,947 | -0.35% | 7천 |
|---|
| 2026.07.24 | ₩190,180 | ₩191,051 | ₩190,180 | ₩190,578 | +0.21% | 5.4천 |
|---|
| 2026.07.23 | ₩189,214 | ₩189,576 | ₩189,007 | ₩189,348 | +0.07% | 5.4천 |
|---|
| 2026.07.22 | ₩189,751 | ₩190,669 | ₩189,751 | ₩190,162 | +0.22% | 3.1천 |
|---|
| 2026.07.21 | ₩188,946 | ₩189,208 | ₩188,946 | ₩189,208 | +0.14% | 2.6천 |
|---|
| 2026.07.20 | ₩189,201 | ₩189,201 | ₩188,219 | ₩188,219 | -0.52% | 6천 |
|---|
| 2026.07.17 | ₩190,984 | ₩190,984 | ₩189,013 | ₩189,200 | -0.93% | 2.9천 |
|---|
| 2026.07.16 | ₩188,919 | ₩189,969 | ₩188,919 | ₩189,969 | +0.56% | 4.9천 |
|---|
| 2026.07.15 | ₩190,274 | ₩190,274 | ₩187,616 | ₩187,887 | -1.25% | 1.1만 |
|---|
| 2026.07.14 | ₩190,877 | ₩190,877 | ₩187,934 | ₩188,383 | -1.31% | 3.1천 |
|---|
| 2026.07.13 | ₩189,382 | ₩189,382 | ₩188,697 | ₩188,758 | -0.33% | 2.1천 |
|---|
| 2026.07.10 | ₩188,557 | ₩188,772 | ₩187,967 | ₩188,641 | +0.04% | 6.6천 |
|---|
| 2026.07.09 | ₩188,000 | ₩188,504 | ₩187,860 | ₩187,873 | -0.07% | 5.8천 |
|---|
| 2026.07.08 | ₩188,383 | ₩188,383 | ₩186,893 | ₩187,043 | -0.71% | 1만 |
|---|
| 2026.07.07 | ₩189,053 | ₩189,704 | ₩188,651 | ₩188,651 | -0.21% | 4.8만 |
|---|
| 2026.07.06 | ₩190,073 | ₩190,073 | ₩188,142 | ₩188,485 | -0.84% | 8.8천 |
|---|
| 2026.07.02 | ₩188,410 | ₩188,919 | ₩187,820 | ₩188,919 | +0.27% | 5.7천 |
|---|
| 2026.07.01 | ₩188,195 | ₩188,576 | ₩187,351 | ₩187,529 | -0.35% | 8천 |
|---|
| 2026.06.30 | ₩188,128 | ₩188,638 | ₩187,827 | ₩188,034 | -0.05% | 8.2천 |
|---|
| 2026.06.29 | ₩189,000 | ₩189,000 | ₩188,126 | ₩188,611 | -0.21% | 1.2만 |
|---|
| 2026.06.26 | ₩188,128 | ₩188,463 | ₩187,713 | ₩188,219 | +0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩188,329 | ₩188,946 | ₩187,753 | ₩187,852 | -0.25% | 1.6만 |
|---|
| 2026.06.24 | ₩186,063 | ₩187,046 | ₩186,036 | ₩186,573 | +0.27% | 4.7천 |
|---|
| 2026.06.23 | ₩185,031 | ₩186,050 | ₩184,494 | ₩185,705 | +0.36% | 9.2천 |
|---|
| 2026.06.22 | ₩186,573 | ₩187,015 | ₩186,459 | ₩186,707 | +0.07% | 5.5천 |
|---|
| 2026.06.18 | ₩187,230 | ₩187,230 | ₩185,921 | ₩185,921 | -0.70% | 3.5천 |
|---|
| 2026.06.17 | ₩188,396 | ₩188,734 | ₩185,314 | ₩185,597 | -1.49% | 5천 |
|---|
| 2026.06.16 | ₩188,531 | ₩188,960 | ₩188,107 | ₩188,107 | -0.22% | 2.7천 |
|---|
| 2026.06.15 | ₩189,952 | ₩189,952 | ₩188,320 | ₩188,320 | -0.86% | 6.6천 |
|---|
| 2026.06.12 | ₩187,190 | ₩188,517 | ₩187,190 | ₩188,517 | +0.71% | 3.3천 |
|---|
| 2026.06.11 | ₩185,393 | ₩187,149 | ₩185,178 | ₩186,700 | +0.71% | 4.7천 |
|---|
| 2026.06.10 | ₩185,701 | ₩185,701 | ₩184,265 | ₩184,265 | -0.77% | 4.3천 |
|---|
| 2026.06.09 | ₩184,321 | ₩185,170 | ₩183,475 | ₩185,170 | +0.46% | 7.1천 |
|---|
| 2026.06.08 | ₩184,655 | ₩184,655 | ₩183,493 | ₩183,493 | -0.63% | 2.8천 |
|---|
| 2026.06.05 | ₩185,165 | ₩185,245 | ₩184,029 | ₩184,029 | -0.61% | 5.7천 |
|---|
| 2026.06.04 | ₩185,353 | ₩185,500 | ₩185,044 | ₩185,382 | +0.02% | 4.7천 |
|---|
| 2026.06.03 | ₩184,548 | ₩185,379 | ₩184,548 | ₩184,629 | +0.04% | 6.7천 |
|---|
| 2026.06.02 | ₩183,194 | ₩184,561 | ₩183,194 | ₩184,548 | +0.74% | 3.4만 |
|---|
| 2026.06.01 | ₩182,510 | ₩183,086 | ₩182,483 | ₩182,690 | +0.10% | 4.9천 |
|---|
| 2026.05.29 | ₩184,669 | ₩184,669 | ₩183,509 | ₩183,560 | -0.60% | 5.5천 |
|---|
| 2026.05.28 | ₩184,401 | ₩184,989 | ₩184,167 | ₩184,283 | -0.06% | 4.2천 |
|---|
| 2026.05.27 | ₩185,219 | ₩185,219 | ₩184,468 | ₩184,468 | -0.41% | 6.2천 |
|---|
| 2026.05.26 | ₩184,816 | ₩184,897 | ₩184,320 | ₩184,642 | -0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩183,261 | ₩184,039 | ₩183,046 | ₩183,797 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩181,571 | ₩182,550 | ₩180,499 | ₩182,475 | +0.50% | 5.8천 |
|---|
| 2026.05.20 | ₩181,121 | ₩181,676 | ₩180,477 | ₩181,676 | +0.31% | 6.8천 |
|---|
| 2026.05.19 | ₩181,062 | ₩181,062 | ₩179,741 | ₩180,063 | -0.55% | 9.7천 |
|---|
| 2026.05.18 | ₩181,477 | ₩181,477 | ₩180,351 | ₩180,737 | -0.41% | 4.8천 |
|---|
| 2026.05.15 | ₩182,121 | ₩182,121 | ₩179,899 | ₩179,899 | -1.22% | 7.2천 |
|---|
| 2026.05.14 | ₩181,853 | ₩182,818 | ₩181,853 | ₩182,321 | +0.26% | 4.2천 |
|---|
| 2026.05.13 | ₩181,826 | ₩182,215 | ₩181,236 | ₩181,813 | -0.01% | 3.8천 |
|---|
| 2026.05.12 | ₩182,537 | ₩182,537 | ₩181,048 | ₩182,161 | -0.21% | 3천 |
|---|
| 2026.05.11 | ₩182,631 | ₩182,631 | ₩182,041 | ₩182,169 | -0.25% | 1.9만 |
|---|
| 2026.05.08 | ₩182,859 | ₩182,859 | ₩181,936 | ₩181,936 | -0.50% | 3.8천 |
|---|
| 2026.05.07 | ₩184,776 | ₩184,776 | ₩181,705 | ₩181,868 | -1.57% | 6.2천 |
|---|
| 2026.05.06 | ₩184,535 | ₩184,535 | ₩183,701 | ₩184,339 | -0.11% | 4.2천 |
|---|
| 2026.05.05 | ₩182,939 | ₩183,891 | ₩182,885 | ₩183,394 | +0.25% | 8.5천 |
|---|
| 2026.05.04 | ₩183,207 | ₩183,288 | ₩181,665 | ₩181,987 | -0.67% | 4만 |
|---|
| 2026.05.01 | ₩184,696 | ₩184,696 | ₩183,147 | ₩183,202 | -0.81% | 1.5만 |
|---|
| 2026.04.30 | ₩183,207 | ₩184,173 | ₩181,719 | ₩184,173 | +0.53% | 8.3천 |
|---|
| 2026.04.29 | ₩182,416 | ₩182,416 | ₩180,980 | ₩181,367 | -0.57% | 5.2천 |
|---|
| 2026.04.28 | ₩184,374 | ₩184,374 | ₩181,786 | ₩182,010 | -1.28% | 4.7천 |
|---|
| 2026.04.27 | ₩182,671 | ₩183,583 | ₩182,586 | ₩182,586 | -0.05% | 7.5천 |
|---|
| 2026.04.24 | ₩183,207 | ₩183,207 | ₩182,255 | ₩182,651 | -0.30% | 4.6천 |
|---|
| 2026.04.23 | ₩183,435 | ₩183,435 | ₩181,719 | ₩183,196 | -0.13% | 6.7천 |
|---|
| 2026.04.22 | ₩184,039 | ₩184,039 | ₩181,880 | ₩182,148 | -1.03% | 9천 |
|---|
| 2026.04.21 | ₩184,012 | ₩184,012 | ₩182,376 | ₩182,376 | -0.89% | 7.4천 |
|---|
| 2026.04.20 | ₩183,113 | ₩183,744 | ₩183,113 | ₩183,380 | +0.15% | 4.4천 |
|---|
| 2026.04.17 | ₩181,746 | ₩183,636 | ₩181,719 | ₩183,368 | +0.89% | 2.9만 |
|---|
| 2026.04.16 | ₩180,740 | ₩181,349 | ₩180,591 | ₩181,192 | +0.25% | 5.4천 |
|---|
| 2026.04.15 | ₩181,035 | ₩181,035 | ₩179,855 | ₩180,299 | -0.41% | 9.9천 |
|---|
| 2026.04.14 | ₩181,169 | ₩181,491 | ₩180,297 | ₩181,090 | -0.04% | 1.8만 |
|---|
| 2026.04.13 | ₩180,096 | ₩180,834 | ₩179,171 | ₩180,834 | +0.41% | 9.2천 |
|---|
| 2026.04.10 | ₩182,778 | ₩182,778 | ₩180,271 | ₩180,271 | -1.37% | 5.9천 |
|---|
| 2026.04.09 | ₩180,311 | ₩181,786 | ₩180,311 | ₩181,316 | +0.56% | 1.4만 |
|---|
| 2026.04.08 | ₩179,493 | ₩180,512 | ₩179,352 | ₩180,472 | +0.55% | 9.5천 |
|---|
| 2026.04.07 | ₩176,664 | ₩177,173 | ₩176,315 | ₩177,012 | +0.20% | 9.8만 |
|---|
| 2026.04.06 | ₩176,302 | ₩176,857 | ₩176,302 | ₩176,857 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩174,357 | ₩176,249 | ₩174,277 | ₩176,249 | +1.09% | 5.6만 |
|---|
| 2026.04.01 | ₩175,537 | ₩175,859 | ₩175,269 | ₩175,478 | -0.03% | 1만 |
|---|
| 2026.03.31 | ₩173,258 | ₩174,719 | ₩172,835 | ₩174,599 | +0.77% | 1.2만 |
|---|
| 2026.03.30 | ₩173,888 | ₩173,888 | ₩171,710 | ₩171,710 | -1.25% | 3.3천 |
|---|
| 2026.03.27 | ₩173,285 | ₩173,836 | ₩172,264 | ₩172,264 | -0.59% | 8천 |
|---|
| 2026.03.26 | ₩174,009 | ₩175,135 | ₩173,311 | ₩173,319 | -0.40% | 7.6천 |
|---|
| 2026.03.25 | ₩175,054 | ₩175,075 | ₩173,740 | ₩174,733 | -0.18% | 5.1천 |
|---|
| 2026.03.24 | ₩172,292 | ₩174,663 | ₩171,769 | ₩173,888 | +0.93% | 8천 |
|---|
| 2026.03.23 | ₩173,338 | ₩175,068 | ₩173,204 | ₩173,364 | +0.01% | 4.5천 |
|---|
| 2026.03.20 | ₩174,424 | ₩174,424 | ₩170,811 | ₩171,246 | -1.82% | 6.5천 |
|---|
| 2026.03.19 | ₩173,620 | ₩174,778 | ₩173,620 | ₩174,261 | +0.37% | 4.3천 |
|---|
| 2026.03.18 | ₩176,476 | ₩176,476 | ₩174,505 | ₩174,505 | -1.12% | 2만 |
|---|
| 2026.03.17 | ₩177,079 | ₩177,535 | ₩176,637 | ₩176,637 | -0.25% | 6.5천 |
|---|
| 2026.03.16 | ₩176,382 | ₩177,052 | ₩175,799 | ₩175,846 | -0.30% | 8.1천 |
|---|
| 2026.03.13 | ₩177,146 | ₩177,166 | ₩175,028 | ₩175,237 | -1.08% | 6.6천 |
|---|
| 2026.03.12 | ₩176,328 | ₩176,824 | ₩175,470 | ₩175,478 | -0.48% | 1.4만 |
|---|
| 2026.03.11 | ₩177,441 | ₩177,441 | ₩176,529 | ₩177,334 | -0.06% | 3.3천 |
|---|
| 2026.03.10 | ₩178,232 | ₩179,386 | ₩177,508 | ₩177,616 | -0.35% | 7.4천 |
|---|
| 2026.03.09 | ₩176,302 | ₩178,175 | ₩175,122 | ₩178,167 | +1.06% | 4.3천 |
|---|
| 2026.03.06 | ₩178,232 | ₩178,232 | ₩176,623 | ₩177,813 | -0.24% | 6.9천 |
|---|
| 2026.03.05 | ₩180,722 | ₩180,847 | ₩178,702 | ₩179,780 | -0.52% | 1.4만 |
|---|
| 2026.03.04 | ₩182,094 | ₩182,160 | ₩180,740 | ₩181,927 | -0.09% | 4.4천 |
|---|
| 2026.03.03 | ₩180,673 | ₩181,826 | ₩178,829 | ₩181,263 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩182,926 | ₩184,344 | ₩182,561 | ₩183,931 | +0.55% | 6천 |
|---|
| 2026.02.27 | ₩182,631 | ₩183,819 | ₩182,496 | ₩183,819 | +0.65% | 5.2천 |
|---|
| 2026.02.26 | ₩182,791 | ₩183,321 | ₩182,403 | ₩183,180 | +0.21% | 1만 |
|---|
| 2026.02.25 | ₩182,684 | ₩182,684 | ₩181,471 | ₩182,554 | -0.07% | 7.3천 |
|---|
| 2026.02.24 | ₩181,035 | ₩182,537 | ₩181,035 | ₩182,530 | +0.83% | 5.4천 |
|---|
| 2026.02.23 | ₩181,839 | ₩182,577 | ₩180,787 | ₩181,115 | -0.40% | 5.8천 |
|---|
| 2026.02.20 | ₩180,968 | ₩182,081 | ₩180,968 | ₩182,067 | +0.61% | 6천 |
|---|
| 2026.02.19 | ₩180,780 | ₩181,477 | ₩180,324 | ₩181,169 | +0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩181,236 | ₩181,839 | ₩181,115 | ₩181,343 | +0.06% | 7.8천 |
|---|
| 2026.02.17 | ₩181,451 | ₩181,451 | ₩179,714 | ₩180,646 | -0.44% | 6천 |
|---|
| 2026.02.13 | ₩179,882 | ₩182,094 | ₩179,828 | ₩181,448 | +0.87% | 3.2천 |
|---|
| 2026.02.12 | ₩182,094 | ₩182,568 | ₩179,815 | ₩179,815 | -1.25% | 3.2천 |
|---|
| 2026.02.11 | ₩181,357 | ₩181,563 | ₩180,914 | ₩181,563 | +0.11% | 2.8천 |
|---|
| 2026.02.10 | ₩180,016 | ₩180,861 | ₩180,016 | ₩180,678 | +0.37% | 5.5천 |
|---|
| 2026.02.09 | ₩179,238 | ₩180,029 | ₩178,916 | ₩179,884 | +0.36% | 7.4천 |
|---|
| 2026.02.06 | ₩177,575 | ₩179,608 | ₩177,575 | ₩179,608 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩175,953 | ₩176,503 | ₩175,846 | ₩176,115 | +0.09% | 2.4천 |
|---|
| 2026.02.04 | ₩175,846 | ₩176,972 | ₩175,846 | ₩176,544 | +0.40% | 4.9천 |
|---|
| 2026.02.03 | ₩174,143 | ₩175,726 | ₩174,143 | ₩175,179 | +0.60% | 1.3만 |
|---|
| 2026.02.02 | ₩173,787 | ₩174,145 | ₩173,767 | ₩173,915 | +0.07% | 5.8천 |
|---|
| 2026.01.30 | ₩172,798 | ₩173,420 | ₩172,265 | ₩173,420 | +0.36% | 2.8천 |
|---|
| 2026.01.29 | ₩174,210 | ₩174,210 | ₩173,063 | ₩173,688 | -0.30% | 2.7천 |
|---|
| 2026.01.28 | ₩173,727 | ₩173,727 | ₩172,976 | ₩173,258 | -0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩173,361 | ₩173,794 | ₩173,291 | ₩173,759 | +0.23% | 4.6천 |
|---|
| 2026.01.26 | ₩173,244 | ₩173,821 | ₩173,003 | ₩173,142 | -0.06% | 5.2천 |
|---|
| 2026.01.23 | ₩173,177 | ₩173,177 | ₩172,232 | ₩172,689 | -0.28% | 4천 |
|---|
| 2026.01.22 | ₩173,740 | ₩173,968 | ₩173,129 | ₩173,129 | -0.35% | 5.1천 |
|---|
| 2026.01.21 | ₩172,024 | ₩173,462 | ₩172,024 | ₩173,197 | +0.68% | 1.6만 |
|---|
| 2026.01.20 | ₩171,461 | ₩172,133 | ₩171,329 | ₩171,355 | -0.06% | 2.6천 |
|---|
| 2026.01.16 | ₩172,922 | ₩173,070 | ₩172,586 | ₩173,040 | +0.07% | 7.7천 |
|---|
| 2026.01.15 | ₩172,560 | ₩173,626 | ₩172,560 | ₩173,322 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩171,541 | ₩172,048 | ₩171,229 | ₩172,048 | +0.30% | 3.9천 |
|---|
| 2026.01.13 | ₩171,032 | ₩171,206 | ₩170,609 | ₩171,057 | +0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩170,026 | ₩170,709 | ₩170,026 | ₩170,709 | +0.40% | 2.9천 |
|---|
| 2026.01.09 | ₩169,892 | ₩171,005 | ₩169,892 | ₩170,592 | +0.41% | 4.7천 |
|---|
| 2026.01.08 | ₩167,934 | ₩169,745 | ₩167,934 | ₩169,637 | +1.01% | 5.9천 |
|---|
| 2026.01.07 | ₩169,771 | ₩169,771 | ₩168,084 | ₩168,084 | -0.99% | 2.2만 |
|---|
| 2026.01.06 | ₩168,672 | ₩169,892 | ₩168,672 | ₩169,798 | +0.67% | 4.6만 |
|---|
| 2026.01.05 | ₩168,135 | ₩168,658 | ₩167,721 | ₩168,320 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩166,942 | ₩167,720 | ₩166,942 | ₩167,425 | +0.29% | 5.1천 |
|---|
| 2025.12.31 | ₩167,478 | ₩167,478 | ₩166,199 | ₩166,199 | -0.76% | 2.1천 |
|---|
| 2025.12.30 | ₩167,411 | ₩167,760 | ₩167,411 | ₩167,551 | +0.08% | 1.8천 |
|---|
| 2025.12.29 | ₩167,747 | ₩167,894 | ₩167,556 | ₩167,626 | -0.07% | 5천 |
|---|
| 2025.12.26 | ₩167,948 | ₩168,131 | ₩167,673 | ₩168,131 | +0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩167,646 | ₩168,229 | ₩167,646 | ₩168,089 | +0.26% | 3.2천 |
|---|
| 2025.12.23 | ₩167,411 | ₩167,680 | ₩167,143 | ₩167,545 | +0.08% | 9.5천 |
|---|
| 2025.12.22 | ₩168,291 | ₩168,983 | ₩168,291 | ₩168,742 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩167,747 | ₩168,202 | ₩167,733 | ₩167,794 | +0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩168,015 | ₩168,632 | ₩167,327 | ₩167,327 | -0.41% | 8.1천 |
|---|
| 2025.12.17 | ₩167,425 | ₩167,961 | ₩167,063 | ₩167,073 | -0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩167,894 | ₩167,894 | ₩166,714 | ₩167,197 | -0.42% | 3.4천 |
|---|
| 2025.12.15 | ₩169,061 | ₩169,061 | ₩167,934 | ₩168,573 | -0.29% | 3.9천 |
|---|
| 2025.12.12 | ₩168,994 | ₩168,994 | ₩167,858 | ₩167,988 | -0.60% | 4.3천 |
|---|
| 2025.12.11 | ₩167,934 | ₩169,181 | ₩167,934 | ₩169,151 | +0.72% | 2.5만 |
|---|
| 2025.12.10 | ₩166,003 | ₩168,135 | ₩166,003 | ₩167,983 | +1.19% | 1.6만 |
|---|
| 2025.12.09 | ₩166,084 | ₩166,781 | ₩165,938 | ₩165,938 | -0.09% | 4.4천 |
|---|
| 2025.12.08 | ₩167,733 | ₩167,733 | ₩166,156 | ₩166,156 | -0.94% | 3.8천 |
|---|
| 2025.12.05 | ₩167,773 | ₩167,773 | ₩167,276 | ₩167,276 | -0.30% | 1.8천 |
|---|
| 2025.12.04 | ₩167,291 | ₩167,755 | ₩167,194 | ₩167,295 | +0.00% | 4.3천 |
|---|
| 2025.12.03 | ₩167,331 | ₩167,548 | ₩167,318 | ₩167,351 | +0.01% | 5.3천 |
|---|
| 2025.12.02 | ₩167,519 | ₩167,519 | ₩166,607 | ₩166,816 | -0.42% | 2.8만 |
|---|
| 2025.12.01 | ₩167,840 | ₩168,833 | ₩167,706 | ₩167,706 | -0.08% | 6.5천 |
|---|
| 2025.11.28 | ₩168,497 | ₩168,900 | ₩168,497 | ₩168,900 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩168,202 | ₩168,756 | ₩168,202 | ₩168,291 | +0.05% | 3.1천 |
|---|
| 2025.11.25 | ₩165,092 | ₩166,969 | ₩165,092 | ₩166,969 | +1.14% | 5.2천 |
|---|
| 2025.11.24 | ₩164,019 | ₩165,031 | ₩163,657 | ₩164,873 | +0.52% | 6.8천 |
|---|
| 2025.11.21 | ₩162,906 | ₩164,569 | ₩162,484 | ₩163,737 | +0.51% | 6.9천 |
|---|
| 2025.11.20 | ₩164,307 | ₩164,573 | ₩161,123 | ₩161,129 | -1.93% | 3.6천 |
|---|
| 2025.11.19 | ₩162,718 | ₩163,389 | ₩162,584 | ₩162,867 | +0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩162,276 | ₩163,681 | ₩162,276 | ₩163,206 | +0.57% | 3.4천 |
|---|
| 2025.11.17 | ₩163,764 | ₩164,491 | ₩162,282 | ₩162,552 | -0.74% | 3.1천 |
|---|
| 2025.11.14 | ₩163,697 | ₩164,917 | ₩163,697 | ₩164,268 | +0.35% | 5.9천 |
|---|
| 2025.11.13 | ₩166,285 | ₩166,285 | ₩164,562 | ₩164,562 | -1.04% | 6.5천 |
|---|
| 2025.11.12 | ₩165,762 | ₩166,593 | ₩165,762 | ₩166,166 | +0.24% | 3.1천 |
|---|
| 2025.11.11 | ₩164,770 | ₩165,930 | ₩164,770 | ₩165,739 | +0.59% | 3.9천 |
|---|
| 2025.11.10 | ₩164,622 | ₩164,931 | ₩163,563 | ₩164,711 | +0.05% | 6.2천 |
|---|
| 2025.11.07 | ₩162,021 | ₩163,757 | ₩162,021 | ₩163,757 | +1.07% | 6.4천 |
|---|
| 2025.11.06 | ₩162,812 | ₩163,576 | ₩162,088 | ₩162,294 | -0.32% | 1.1만 |
|---|
| 2025.11.05 | ₩162,329 | ₩163,684 | ₩162,329 | ₩163,181 | +0.52% | 3.6천 |
|---|
| 2025.11.04 | ₩161,633 | ₩162,235 | ₩161,633 | ₩161,955 | +0.20% | 5.3천 |
|---|
| 2025.11.03 | ₩163,268 | ₩163,268 | ₩161,817 | ₩162,587 | -0.42% | 3.1천 |
|---|
| 2025.10.31 | ₩163,201 | ₩163,315 | ₩162,508 | ₩163,074 | -0.08% | 2.1천 |
|---|
| 2025.10.30 | ₩163,496 | ₩164,012 | ₩163,015 | ₩163,015 | -0.29% | 3.3천 |
|---|
| 2025.10.29 | ₩165,494 | ₩165,494 | ₩163,564 | ₩163,926 | -0.95% | 2.4천 |
|---|
| 2025.10.28 | ₩165,558 | ₩166,050 | ₩165,164 | ₩165,379 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩166,404 | ₩166,605 | ₩166,074 | ₩166,605 | +0.12% | 5.1천 |
|---|
| 2025.10.24 | ₩166,509 | ₩166,604 | ₩165,974 | ₩165,974 | -0.32% | 1.4만 |
|---|
| 2025.10.23 | ₩165,263 | ₩166,124 | ₩165,263 | ₩165,684 | +0.25% | 3.5천 |
|---|
| 2025.10.22 | ₩165,628 | ₩165,628 | ₩164,709 | ₩165,021 | -0.37% | 2.5천 |
|---|
| 2025.10.21 | ₩165,387 | ₩165,794 | ₩165,380 | ₩165,471 | +0.05% | 2.8천 |
|---|
| 2025.10.20 | ₩165,092 | ₩165,534 | ₩164,978 | ₩165,534 | +0.27% | 2.5천 |
|---|
| 2025.10.17 | ₩163,858 | ₩164,522 | ₩163,858 | ₩164,449 | +0.36% | 2.2천 |
|---|
| 2025.10.16 | ₩165,239 | ₩165,239 | ₩163,281 | ₩163,666 | -0.95% | 8.9천 |
|---|
| 2025.10.15 | ₩165,707 | ₩166,178 | ₩164,948 | ₩164,986 | -0.44% | 2.8천 |
|---|
| 2025.10.14 | ₩162,718 | ₩165,210 | ₩162,718 | ₩164,732 | +1.24% | 2.6천 |
|---|
| 2025.10.13 | ₩162,824 | ₩163,508 | ₩162,781 | ₩163,224 | +0.25% | 2.8천 |
|---|
| 2025.10.10 | ₩164,730 | ₩164,730 | ₩161,836 | ₩161,836 | -1.76% | 3.6천 |
|---|