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 | ₩185,936 | ₩186,003 | ₩185,493 | ₩185,962 | +0.01% | 6.4천 |
| 2026.10.08 | ₩183,776 | ₩185,775 | ₩183,776 | ₩185,587 | +0.99% | 1.8만 |
| 2026.10.07 | ₩185,936 | ₩185,936 | ₩184,259 | ₩184,261 | -0.90% | 8.1만 |
| 2026.10.06 | ₩186,888 | ₩186,888 | ₩185,144 | ₩185,761 | -0.60% | 2.7만 |
| 2026.10.05 | ₩183,575 | ₩184,978 | ₩182,958 | ₩184,849 | +0.69% | 4.9천 |
| 2026.10.02 | ₩184,031 | ₩184,318 | ₩183,750 | ₩184,058 | +0.01% | 3.8천 |
| 2026.10.01 | ₩181,805 | ₩182,918 | ₩181,228 | ₩182,838 | +0.57% | 1.9만 |
| 2026.09.30 | ₩184,125 | ₩184,125 | ₩182,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,020 |
| -1.14% |
| 3.7만 |
| 2026.09.29 | ₩183,334 | ₩183,334 | ₩182,408 | ₩183,233 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩184,447 | ₩184,447 | ₩183,367 | ₩183,425 | -0.55% | 6.2천 |
|---|
| 2026.09.25 | ₩184,219 | ₩184,380 | ₩183,548 | ₩184,380 | +0.09% | 4.3천 |
|---|
| 2026.09.24 | ₩185,319 | ₩185,319 | ₩183,788 | ₩183,788 | -0.83% | 7.3천 |
|---|
| 2026.09.23 | ₩186,271 | ₩186,271 | ₩184,541 | ₩184,581 | -0.91% | 8.1천 |
|---|
| 2026.09.22 | ₩187,143 | ₩187,143 | ₩186,134 | ₩186,134 | -0.54% | 4천 |
|---|
| 2026.09.21 | ₩188,041 | ₩188,041 | ₩187,159 | ₩187,159 | -0.47% | 4.5천 |
|---|
| 2026.09.18 | ₩188,672 | ₩188,672 | ₩187,234 | ₩187,234 | -0.76% | 2.1천 |
|---|
| 2026.09.17 | ₩188,423 | ₩188,779 | ₩188,386 | ₩188,386 | -0.02% | 1.3만 |
|---|
| 2026.09.16 | ₩189,396 | ₩189,396 | ₩186,794 | ₩187,384 | -1.06% | 5.4천 |
|---|
| 2026.09.15 | ₩188,806 | ₩188,806 | ₩188,350 | ₩188,617 | -0.10% | 2.6천 |
|---|
| 2026.09.14 | ₩189,047 | ₩189,905 | ₩188,879 | ₩188,879 | -0.09% | 4천 |
|---|
| 2026.09.11 | ₩190,241 | ₩190,241 | ₩189,463 | ₩189,860 | -0.20% | 3.2천 |
|---|
| 2026.09.10 | ₩190,187 | ₩190,187 | ₩188,579 | ₩188,579 | -0.85% | 1.7천 |
|---|
| 2026.09.09 | ₩190,791 | ₩190,791 | ₩189,919 | ₩190,036 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩192,708 | ₩192,708 | ₩191,560 | ₩191,560 | -0.60% | 4.1천 |
|---|
| 2026.09.04 | ₩192,346 | ₩193,026 | ₩192,346 | ₩192,480 | +0.07% | 4.8천 |
|---|
| 2026.09.03 | ₩193,057 | ₩193,071 | ₩192,400 | ₩192,875 | -0.09% | 4.4천 |
|---|
| 2026.09.02 | ₩191,931 | ₩192,602 | ₩191,810 | ₩192,460 | +0.28% | 4.2천 |
|---|
| 2026.09.01 | ₩192,159 | ₩192,159 | ₩190,858 | ₩191,099 | -0.55% | 4.7천 |
|---|
| 2026.08.31 | ₩191,783 | ₩191,904 | ₩191,661 | ₩191,783 | 0.00% | 1.3만 |
|---|
| 2026.08.28 | ₩195,766 | ₩195,766 | ₩192,400 | ₩192,682 | -1.58% | 1.1만 |
|---|
| 2026.08.27 | ₩195,230 | ₩195,230 | ₩193,406 | ₩193,406 | -0.93% | 2.6천 |
|---|
| 2026.08.26 | ₩194,653 | ₩195,350 | ₩194,653 | ₩194,886 | +0.12% | 4.9천 |
|---|
| 2026.08.25 | ₩194,398 | ₩194,506 | ₩194,076 | ₩194,460 | +0.03% | 7.2천 |
|---|
| 2026.08.24 | ₩194,224 | ₩194,519 | ₩194,036 | ₩194,519 | +0.15% | 4.7천 |
|---|
| 2026.08.21 | ₩194,868 | ₩194,868 | ₩194,278 | ₩194,388 | -0.25% | 6.2천 |
|---|
| 2026.08.20 | ₩194,425 | ₩194,693 | ₩193,631 | ₩193,631 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩195,941 | ₩195,941 | ₩194,607 | ₩194,607 | -0.68% | 4.4천 |
|---|
| 2026.08.18 | ₩195,444 | ₩195,444 | ₩194,015 | ₩194,015 | -0.73% | 2.1만 |
|---|
| 2026.08.17 | ₩194,707 | ₩194,928 | ₩194,573 | ₩194,680 | -0.01% | 1.2만 |
|---|
| 2026.08.14 | ₩195,565 | ₩195,565 | ₩194,935 | ₩195,208 | -0.18% | 4천 |
|---|
| 2026.08.13 | ₩196,276 | ₩196,276 | ₩194,412 | ₩194,827 | -0.74% | 7.8천 |
|---|
| 2026.08.12 | ₩193,607 | ₩194,291 | ₩193,379 | ₩194,126 | +0.27% | 3.5천 |
|---|
| 2026.08.11 | ₩193,044 | ₩193,661 | ₩193,044 | ₩193,305 | +0.14% | 4.9천 |
|---|
| 2026.08.10 | ₩193,835 | ₩193,835 | ₩192,818 | ₩193,042 | -0.41% | 4.6천 |
|---|
| 2026.08.07 | ₩194,479 | ₩194,479 | ₩193,205 | ₩193,222 | -0.65% | 2.1천 |
|---|
| 2026.08.06 | ₩195,377 | ₩195,377 | ₩191,904 | ₩192,122 | -1.67% | 4.8천 |
|---|
| 2026.08.05 | ₩196,061 | ₩196,061 | ₩192,360 | ₩192,640 | -1.74% | 7천 |
|---|
| 2026.08.04 | ₩191,340 | ₩193,299 | ₩190,622 | ₩193,203 | +0.97% | 5.9천 |
|---|
| 2026.08.03 | ₩190,804 | ₩191,416 | ₩190,683 | ₩191,416 | +0.32% | 3.7천 |
|---|
| 2026.07.31 | ₩190,415 | ₩190,643 | ₩190,361 | ₩190,415 | 0.00% | 3.3천 |
|---|
| 2026.07.30 | ₩190,952 | ₩190,952 | ₩189,128 | ₩190,872 | -0.04% | 1.1만 |
|---|
| 2026.07.29 | ₩192,547 | ₩192,547 | ₩190,962 | ₩190,962 | -0.82% | 3.5천 |
|---|
| 2026.07.28 | ₩192,159 | ₩192,990 | ₩192,159 | ₩192,604 | +0.23% | 6.3천 |
|---|
| 2026.07.27 | ₩191,649 | ₩191,649 | ₩190,656 | ₩190,981 | -0.35% | 7천 |
|---|
| 2026.07.24 | ₩190,214 | ₩191,086 | ₩190,214 | ₩190,612 | +0.21% | 5.4천 |
|---|
| 2026.07.23 | ₩189,248 | ₩189,610 | ₩189,040 | ₩189,382 | +0.07% | 5.4천 |
|---|
| 2026.07.22 | ₩189,785 | ₩190,703 | ₩189,785 | ₩190,196 | +0.22% | 3.1천 |
|---|
| 2026.07.21 | ₩188,980 | ₩189,242 | ₩188,980 | ₩189,242 | +0.14% | 2.6천 |
|---|
| 2026.07.20 | ₩189,235 | ₩189,235 | ₩188,253 | ₩188,253 | -0.52% | 6천 |
|---|
| 2026.07.17 | ₩191,019 | ₩191,019 | ₩189,047 | ₩189,234 | -0.93% | 2.9천 |
|---|
| 2026.07.16 | ₩188,953 | ₩190,003 | ₩188,953 | ₩190,003 | +0.56% | 4.9천 |
|---|
| 2026.07.15 | ₩190,308 | ₩190,308 | ₩187,650 | ₩187,921 | -1.25% | 1.1만 |
|---|
| 2026.07.14 | ₩190,911 | ₩190,911 | ₩187,967 | ₩188,417 | -1.31% | 3.1천 |
|---|
| 2026.07.13 | ₩189,416 | ₩189,416 | ₩188,731 | ₩188,792 | -0.33% | 2.1천 |
|---|
| 2026.07.10 | ₩188,591 | ₩188,806 | ₩188,001 | ₩188,674 | +0.04% | 6.6천 |
|---|
| 2026.07.09 | ₩188,033 | ₩188,537 | ₩187,894 | ₩187,907 | -0.07% | 5.8천 |
|---|
| 2026.07.08 | ₩188,417 | ₩188,417 | ₩186,927 | ₩187,077 | -0.71% | 1만 |
|---|
| 2026.07.07 | ₩189,087 | ₩189,738 | ₩188,685 | ₩188,685 | -0.21% | 4.8만 |
|---|
| 2026.07.06 | ₩190,107 | ₩190,107 | ₩188,175 | ₩188,519 | -0.84% | 8.8천 |
|---|
| 2026.07.02 | ₩188,444 | ₩188,953 | ₩187,853 | ₩188,953 | +0.27% | 5.7천 |
|---|
| 2026.07.01 | ₩188,229 | ₩188,610 | ₩187,384 | ₩187,562 | -0.35% | 8천 |
|---|
| 2026.06.30 | ₩188,162 | ₩188,672 | ₩187,860 | ₩188,068 | -0.05% | 8.2천 |
|---|
| 2026.06.29 | ₩189,034 | ₩189,034 | ₩188,159 | ₩188,645 | -0.21% | 1.2만 |
|---|
| 2026.06.26 | ₩188,162 | ₩188,497 | ₩187,746 | ₩188,253 | +0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩188,363 | ₩188,980 | ₩187,786 | ₩187,886 | -0.25% | 1.6만 |
|---|
| 2026.06.24 | ₩186,097 | ₩187,080 | ₩186,070 | ₩186,606 | +0.27% | 4.7천 |
|---|
| 2026.06.23 | ₩185,064 | ₩186,083 | ₩184,527 | ₩185,738 | +0.36% | 9.2천 |
|---|
| 2026.06.22 | ₩186,606 | ₩187,049 | ₩186,492 | ₩186,740 | +0.07% | 5.5천 |
|---|
| 2026.06.18 | ₩187,263 | ₩187,263 | ₩185,954 | ₩185,954 | -0.70% | 3.5천 |
|---|
| 2026.06.17 | ₩188,430 | ₩188,768 | ₩185,347 | ₩185,630 | -1.49% | 5천 |
|---|
| 2026.06.16 | ₩188,564 | ₩188,993 | ₩188,140 | ₩188,140 | -0.22% | 2.7천 |
|---|
| 2026.06.15 | ₩189,986 | ₩189,986 | ₩188,354 | ₩188,354 | -0.86% | 6.6천 |
|---|
| 2026.06.12 | ₩187,223 | ₩188,551 | ₩187,223 | ₩188,551 | +0.71% | 3.3천 |
|---|
| 2026.06.11 | ₩185,426 | ₩187,183 | ₩185,211 | ₩186,734 | +0.71% | 4.7천 |
|---|
| 2026.06.10 | ₩185,734 | ₩185,734 | ₩184,298 | ₩184,298 | -0.77% | 4.3천 |
|---|
| 2026.06.09 | ₩184,354 | ₩185,203 | ₩183,508 | ₩185,203 | +0.46% | 7.1천 |
|---|
| 2026.06.08 | ₩184,688 | ₩184,688 | ₩183,526 | ₩183,526 | -0.63% | 2.8천 |
|---|
| 2026.06.05 | ₩185,198 | ₩185,278 | ₩184,062 | ₩184,062 | -0.61% | 5.7천 |
|---|
| 2026.06.04 | ₩185,386 | ₩185,533 | ₩185,077 | ₩185,415 | +0.02% | 4.7천 |
|---|
| 2026.06.03 | ₩184,581 | ₩185,413 | ₩184,581 | ₩184,662 | +0.04% | 6.7천 |
|---|
| 2026.06.02 | ₩183,227 | ₩184,595 | ₩183,227 | ₩184,581 | +0.74% | 3.4만 |
|---|
| 2026.06.01 | ₩182,543 | ₩183,119 | ₩182,516 | ₩182,722 | +0.10% | 4.9천 |
|---|
| 2026.05.29 | ₩184,702 | ₩184,702 | ₩183,542 | ₩183,593 | -0.60% | 5.5천 |
|---|
| 2026.05.28 | ₩184,434 | ₩185,022 | ₩184,200 | ₩184,316 | -0.06% | 4.2천 |
|---|
| 2026.05.27 | ₩185,252 | ₩185,252 | ₩184,501 | ₩184,501 | -0.41% | 6.2천 |
|---|
| 2026.05.26 | ₩184,849 | ₩184,930 | ₩184,353 | ₩184,675 | -0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩183,294 | ₩184,071 | ₩183,079 | ₩183,830 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩181,604 | ₩182,583 | ₩180,531 | ₩182,508 | +0.50% | 5.8천 |
|---|
| 2026.05.20 | ₩181,153 | ₩181,708 | ₩180,509 | ₩181,708 | +0.31% | 6.8천 |
|---|
| 2026.05.19 | ₩181,094 | ₩181,094 | ₩179,773 | ₩180,095 | -0.55% | 9.7천 |
|---|
| 2026.05.18 | ₩181,510 | ₩181,510 | ₩180,383 | ₩180,770 | -0.41% | 4.8천 |
|---|
| 2026.05.15 | ₩182,154 | ₩182,154 | ₩179,931 | ₩179,931 | -1.22% | 7.2천 |
|---|
| 2026.05.14 | ₩181,885 | ₩182,851 | ₩181,885 | ₩182,353 | +0.26% | 4.2천 |
|---|
| 2026.05.13 | ₩181,859 | ₩182,248 | ₩181,268 | ₩181,845 | -0.01% | 3.8천 |
|---|
| 2026.05.12 | ₩182,569 | ₩182,569 | ₩181,081 | ₩182,194 | -0.21% | 3천 |
|---|
| 2026.05.11 | ₩182,663 | ₩182,663 | ₩182,073 | ₩182,202 | -0.25% | 1.9만 |
|---|
| 2026.05.08 | ₩182,891 | ₩182,891 | ₩181,969 | ₩181,969 | -0.50% | 3.8천 |
|---|
| 2026.05.07 | ₩184,809 | ₩184,809 | ₩181,738 | ₩181,900 | -1.57% | 6.2천 |
|---|
| 2026.05.06 | ₩184,568 | ₩184,568 | ₩183,733 | ₩184,372 | -0.11% | 4.2천 |
|---|
| 2026.05.05 | ₩182,972 | ₩183,924 | ₩182,918 | ₩183,426 | +0.25% | 8.5천 |
|---|
| 2026.05.04 | ₩183,240 | ₩183,320 | ₩181,698 | ₩182,020 | -0.67% | 4만 |
|---|
| 2026.05.01 | ₩184,729 | ₩184,729 | ₩183,180 | ₩183,235 | -0.81% | 1.5만 |
|---|
| 2026.04.30 | ₩183,240 | ₩184,206 | ₩181,751 | ₩184,206 | +0.53% | 8.3천 |
|---|
| 2026.04.29 | ₩182,449 | ₩182,449 | ₩181,012 | ₩181,400 | -0.57% | 5.2천 |
|---|
| 2026.04.28 | ₩184,407 | ₩184,407 | ₩181,818 | ₩182,042 | -1.28% | 4.7천 |
|---|
| 2026.04.27 | ₩182,703 | ₩183,615 | ₩182,619 | ₩182,619 | -0.05% | 7.5천 |
|---|
| 2026.04.24 | ₩183,240 | ₩183,240 | ₩182,288 | ₩182,683 | -0.30% | 4.6천 |
|---|
| 2026.04.23 | ₩183,468 | ₩183,468 | ₩181,751 | ₩183,229 | -0.13% | 6.7천 |
|---|
| 2026.04.22 | ₩184,071 | ₩184,071 | ₩181,912 | ₩182,180 | -1.03% | 9천 |
|---|
| 2026.04.21 | ₩184,045 | ₩184,045 | ₩182,408 | ₩182,408 | -0.89% | 7.4천 |
|---|
| 2026.04.20 | ₩183,146 | ₩183,776 | ₩183,146 | ₩183,413 | +0.15% | 4.4천 |
|---|
| 2026.04.17 | ₩181,778 | ₩183,669 | ₩181,751 | ₩183,401 | +0.89% | 2.9만 |
|---|
| 2026.04.16 | ₩180,772 | ₩181,381 | ₩180,623 | ₩181,224 | +0.25% | 5.4천 |
|---|
| 2026.04.15 | ₩181,067 | ₩181,067 | ₩179,887 | ₩180,331 | -0.41% | 9.9천 |
|---|
| 2026.04.14 | ₩181,201 | ₩181,523 | ₩180,330 | ₩181,122 | -0.04% | 1.8만 |
|---|
| 2026.04.13 | ₩180,129 | ₩180,866 | ₩179,203 | ₩180,866 | +0.41% | 9.2천 |
|---|
| 2026.04.10 | ₩182,811 | ₩182,811 | ₩180,303 | ₩180,303 | -1.37% | 5.9천 |
|---|
| 2026.04.09 | ₩180,343 | ₩181,818 | ₩180,343 | ₩181,349 | +0.56% | 1.4만 |
|---|
| 2026.04.08 | ₩179,525 | ₩180,544 | ₩179,384 | ₩180,504 | +0.55% | 9.5천 |
|---|
| 2026.04.07 | ₩176,695 | ₩177,205 | ₩176,347 | ₩177,044 | +0.20% | 9.8만 |
|---|
| 2026.04.06 | ₩176,333 | ₩176,888 | ₩176,333 | ₩176,888 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩174,388 | ₩176,281 | ₩174,308 | ₩176,281 | +1.09% | 5.6만 |
|---|
| 2026.04.01 | ₩175,569 | ₩175,891 | ₩175,300 | ₩175,510 | -0.03% | 1만 |
|---|
| 2026.03.31 | ₩173,289 | ₩174,751 | ₩172,866 | ₩174,630 | +0.77% | 1.2만 |
|---|
| 2026.03.30 | ₩173,919 | ₩173,919 | ₩171,741 | ₩171,741 | -1.25% | 3.3천 |
|---|
| 2026.03.27 | ₩173,316 | ₩173,867 | ₩172,295 | ₩172,295 | -0.59% | 8천 |
|---|
| 2026.03.26 | ₩174,040 | ₩175,166 | ₩173,342 | ₩173,350 | -0.40% | 7.6천 |
|---|
| 2026.03.25 | ₩175,086 | ₩175,106 | ₩173,772 | ₩174,764 | -0.18% | 5.1천 |
|---|
| 2026.03.24 | ₩172,323 | ₩174,694 | ₩171,800 | ₩173,919 | +0.93% | 8천 |
|---|
| 2026.03.23 | ₩173,369 | ₩175,099 | ₩173,235 | ₩173,395 | +0.01% | 4.5천 |
|---|
| 2026.03.20 | ₩174,455 | ₩174,455 | ₩170,841 | ₩171,277 | -1.82% | 6.5천 |
|---|
| 2026.03.19 | ₩173,651 | ₩174,810 | ₩173,651 | ₩174,292 | +0.37% | 4.3천 |
|---|
| 2026.03.18 | ₩176,507 | ₩176,507 | ₩174,536 | ₩174,536 | -1.12% | 2만 |
|---|
| 2026.03.17 | ₩177,111 | ₩177,567 | ₩176,668 | ₩176,668 | -0.25% | 6.5천 |
|---|
| 2026.03.16 | ₩176,414 | ₩177,084 | ₩175,830 | ₩175,877 | -0.30% | 8.1천 |
|---|
| 2026.03.13 | ₩177,178 | ₩177,198 | ₩175,059 | ₩175,268 | -1.08% | 6.6천 |
|---|
| 2026.03.12 | ₩176,360 | ₩176,856 | ₩175,502 | ₩175,510 | -0.48% | 1.4만 |
|---|
| 2026.03.11 | ₩177,473 | ₩177,473 | ₩176,561 | ₩177,366 | -0.06% | 3.3천 |
|---|
| 2026.03.10 | ₩178,264 | ₩179,418 | ₩177,540 | ₩177,647 | -0.35% | 7.4천 |
|---|
| 2026.03.09 | ₩176,333 | ₩178,207 | ₩175,153 | ₩178,199 | +1.06% | 4.3천 |
|---|
| 2026.03.06 | ₩178,264 | ₩178,264 | ₩176,655 | ₩177,845 | -0.24% | 6.9천 |
|---|
| 2026.03.05 | ₩180,755 | ₩180,880 | ₩178,734 | ₩179,812 | -0.52% | 1.4만 |
|---|
| 2026.03.04 | ₩182,127 | ₩182,193 | ₩180,772 | ₩181,959 | -0.09% | 4.4천 |
|---|
| 2026.03.03 | ₩180,705 | ₩181,859 | ₩178,861 | ₩181,295 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩182,958 | ₩184,377 | ₩182,594 | ₩183,964 | +0.55% | 6천 |
|---|
| 2026.02.27 | ₩182,663 | ₩183,852 | ₩182,529 | ₩183,852 | +0.65% | 5.2천 |
|---|
| 2026.02.26 | ₩182,824 | ₩183,354 | ₩182,435 | ₩183,213 | +0.21% | 1만 |
|---|
| 2026.02.25 | ₩182,717 | ₩182,717 | ₩181,503 | ₩182,587 | -0.07% | 7.3천 |
|---|
| 2026.02.24 | ₩181,067 | ₩182,569 | ₩181,067 | ₩182,563 | +0.83% | 5.4천 |
|---|
| 2026.02.23 | ₩181,872 | ₩182,610 | ₩180,819 | ₩181,148 | -0.40% | 5.8천 |
|---|
| 2026.02.20 | ₩181,000 | ₩182,113 | ₩181,000 | ₩182,100 | +0.61% | 6천 |
|---|
| 2026.02.19 | ₩180,813 | ₩181,510 | ₩180,357 | ₩181,201 | +0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩181,268 | ₩181,872 | ₩181,148 | ₩181,376 | +0.06% | 7.8천 |
|---|
| 2026.02.17 | ₩181,483 | ₩181,483 | ₩179,746 | ₩180,678 | -0.44% | 6천 |
|---|
| 2026.02.13 | ₩179,914 | ₩182,127 | ₩179,860 | ₩181,480 | +0.87% | 3.2천 |
|---|
| 2026.02.12 | ₩182,127 | ₩182,600 | ₩179,847 | ₩179,847 | -1.25% | 3.2천 |
|---|
| 2026.02.11 | ₩181,389 | ₩181,596 | ₩180,947 | ₩181,596 | +0.11% | 2.8천 |
|---|
| 2026.02.10 | ₩180,048 | ₩180,893 | ₩180,048 | ₩180,711 | +0.37% | 5.5천 |
|---|
| 2026.02.09 | ₩179,270 | ₩180,061 | ₩178,948 | ₩179,917 | +0.36% | 7.4천 |
|---|
| 2026.02.06 | ₩177,607 | ₩179,640 | ₩177,607 | ₩179,640 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩175,984 | ₩176,534 | ₩175,877 | ₩176,147 | +0.09% | 2.4천 |
|---|
| 2026.02.04 | ₩175,877 | ₩177,004 | ₩175,877 | ₩176,576 | +0.40% | 4.9천 |
|---|
| 2026.02.03 | ₩174,174 | ₩175,758 | ₩174,174 | ₩175,211 | +0.60% | 1.3만 |
|---|
| 2026.02.02 | ₩173,818 | ₩174,177 | ₩173,798 | ₩173,946 | +0.07% | 5.8천 |
|---|
| 2026.01.30 | ₩172,829 | ₩173,451 | ₩172,296 | ₩173,451 | +0.36% | 2.8천 |
|---|
| 2026.01.29 | ₩174,241 | ₩174,241 | ₩173,094 | ₩173,719 | -0.30% | 2.7천 |
|---|
| 2026.01.28 | ₩173,758 | ₩173,758 | ₩173,007 | ₩173,289 | -0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩173,392 | ₩173,825 | ₩173,322 | ₩173,790 | +0.23% | 4.6천 |
|---|
| 2026.01.26 | ₩173,275 | ₩173,852 | ₩173,034 | ₩173,173 | -0.06% | 5.2천 |
|---|
| 2026.01.23 | ₩173,208 | ₩173,208 | ₩172,263 | ₩172,720 | -0.28% | 4천 |
|---|
| 2026.01.22 | ₩173,772 | ₩174,000 | ₩173,160 | ₩173,160 | -0.35% | 5.1천 |
|---|
| 2026.01.21 | ₩172,055 | ₩173,493 | ₩172,055 | ₩173,228 | +0.68% | 1.6만 |
|---|
| 2026.01.20 | ₩171,492 | ₩172,163 | ₩171,360 | ₩171,386 | -0.06% | 2.6천 |
|---|
| 2026.01.16 | ₩172,953 | ₩173,101 | ₩172,617 | ₩173,071 | +0.07% | 7.7천 |
|---|
| 2026.01.15 | ₩172,591 | ₩173,658 | ₩172,591 | ₩173,353 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩171,572 | ₩172,079 | ₩171,260 | ₩172,079 | +0.30% | 3.9천 |
|---|
| 2026.01.13 | ₩171,062 | ₩171,237 | ₩170,640 | ₩171,088 | +0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩170,057 | ₩170,739 | ₩170,057 | ₩170,739 | +0.40% | 2.9천 |
|---|
| 2026.01.09 | ₩169,922 | ₩171,036 | ₩169,922 | ₩170,623 | +0.41% | 4.7천 |
|---|
| 2026.01.08 | ₩167,964 | ₩169,775 | ₩167,964 | ₩169,668 | +1.01% | 5.9천 |
|---|
| 2026.01.07 | ₩169,802 | ₩169,802 | ₩168,115 | ₩168,115 | -0.99% | 2.2만 |
|---|
| 2026.01.06 | ₩168,702 | ₩169,922 | ₩168,702 | ₩169,829 | +0.67% | 4.6만 |
|---|
| 2026.01.05 | ₩168,166 | ₩168,689 | ₩167,751 | ₩168,351 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩166,972 | ₩167,750 | ₩166,972 | ₩167,455 | +0.29% | 5.1천 |
|---|
| 2025.12.31 | ₩167,508 | ₩167,508 | ₩166,229 | ₩166,229 | -0.76% | 2.1천 |
|---|
| 2025.12.30 | ₩167,441 | ₩167,790 | ₩167,441 | ₩167,581 | +0.08% | 1.8천 |
|---|
| 2025.12.29 | ₩167,777 | ₩167,924 | ₩167,586 | ₩167,656 | -0.07% | 5천 |
|---|
| 2025.12.26 | ₩167,978 | ₩168,162 | ₩167,703 | ₩168,162 | +0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩167,676 | ₩168,259 | ₩167,676 | ₩168,119 | +0.26% | 3.2천 |
|---|
| 2025.12.23 | ₩167,441 | ₩167,710 | ₩167,173 | ₩167,575 | +0.08% | 9.5천 |
|---|
| 2025.12.22 | ₩168,321 | ₩169,013 | ₩168,321 | ₩168,772 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩167,777 | ₩168,233 | ₩167,763 | ₩167,824 | +0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩168,045 | ₩168,662 | ₩167,357 | ₩167,357 | -0.41% | 8.1천 |
|---|
| 2025.12.17 | ₩167,455 | ₩167,991 | ₩167,093 | ₩167,103 | -0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩167,924 | ₩167,924 | ₩166,744 | ₩167,227 | -0.42% | 3.4천 |
|---|
| 2025.12.15 | ₩169,091 | ₩169,091 | ₩167,964 | ₩168,603 | -0.29% | 3.9천 |
|---|
| 2025.12.12 | ₩169,024 | ₩169,024 | ₩167,888 | ₩168,018 | -0.60% | 4.3천 |
|---|
| 2025.12.11 | ₩167,964 | ₩169,212 | ₩167,964 | ₩169,181 | +0.72% | 2.5만 |
|---|
| 2025.12.10 | ₩166,033 | ₩168,166 | ₩166,033 | ₩168,013 | +1.19% | 1.6만 |
|---|
| 2025.12.09 | ₩166,114 | ₩166,811 | ₩165,967 | ₩165,967 | -0.09% | 4.4천 |
|---|
| 2025.12.08 | ₩167,763 | ₩167,763 | ₩166,186 | ₩166,186 | -0.94% | 3.8천 |
|---|
| 2025.12.05 | ₩167,803 | ₩167,803 | ₩167,306 | ₩167,306 | -0.30% | 1.8천 |
|---|
| 2025.12.04 | ₩167,321 | ₩167,785 | ₩167,224 | ₩167,325 | +0.00% | 4.3천 |
|---|
| 2025.12.03 | ₩167,361 | ₩167,578 | ₩167,347 | ₩167,381 | +0.01% | 5.3천 |
|---|
| 2025.12.02 | ₩167,549 | ₩167,549 | ₩166,637 | ₩166,846 | -0.42% | 2.8만 |
|---|
| 2025.12.01 | ₩167,870 | ₩168,863 | ₩167,736 | ₩167,736 | -0.08% | 6.5천 |
|---|
| 2025.11.28 | ₩168,528 | ₩168,930 | ₩168,528 | ₩168,930 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩168,233 | ₩168,786 | ₩168,233 | ₩168,321 | +0.05% | 3.1천 |
|---|
| 2025.11.25 | ₩165,121 | ₩166,999 | ₩165,121 | ₩166,999 | +1.14% | 5.2천 |
|---|
| 2025.11.24 | ₩164,048 | ₩165,061 | ₩163,686 | ₩164,903 | +0.52% | 6.8천 |
|---|
| 2025.11.21 | ₩162,935 | ₩164,598 | ₩162,513 | ₩163,767 | +0.51% | 6.9천 |
|---|
| 2025.11.20 | ₩164,337 | ₩164,602 | ₩161,151 | ₩161,158 | -1.93% | 3.6천 |
|---|
| 2025.11.19 | ₩162,747 | ₩163,418 | ₩162,613 | ₩162,896 | +0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩162,305 | ₩163,710 | ₩162,305 | ₩163,236 | +0.57% | 3.4천 |
|---|
| 2025.11.17 | ₩163,793 | ₩164,520 | ₩162,311 | ₩162,581 | -0.74% | 3.1천 |
|---|
| 2025.11.14 | ₩163,726 | ₩164,947 | ₩163,726 | ₩164,298 | +0.35% | 5.9천 |
|---|
| 2025.11.13 | ₩166,315 | ₩166,315 | ₩164,591 | ₩164,591 | -1.04% | 6.5천 |
|---|
| 2025.11.12 | ₩165,792 | ₩166,623 | ₩165,792 | ₩166,195 | +0.24% | 3.1천 |
|---|
| 2025.11.11 | ₩164,799 | ₩165,959 | ₩164,799 | ₩165,769 | +0.59% | 3.9천 |
|---|
| 2025.11.10 | ₩164,652 | ₩164,960 | ₩163,592 | ₩164,740 | +0.05% | 6.2천 |
|---|
| 2025.11.07 | ₩162,050 | ₩163,787 | ₩162,050 | ₩163,787 | +1.07% | 6.4천 |
|---|
| 2025.11.06 | ₩162,841 | ₩163,606 | ₩162,117 | ₩162,324 | -0.32% | 1.1만 |
|---|
| 2025.11.05 | ₩162,358 | ₩163,713 | ₩162,358 | ₩163,210 | +0.52% | 3.6천 |
|---|
| 2025.11.04 | ₩161,662 | ₩162,265 | ₩161,662 | ₩161,984 | +0.20% | 5.3천 |
|---|
| 2025.11.03 | ₩163,297 | ₩163,297 | ₩161,846 | ₩162,616 | -0.42% | 3.1천 |
|---|
| 2025.10.31 | ₩163,230 | ₩163,344 | ₩162,537 | ₩163,103 | -0.08% | 2.1천 |
|---|
| 2025.10.30 | ₩163,525 | ₩164,042 | ₩163,044 | ₩163,044 | -0.29% | 3.3천 |
|---|
| 2025.10.29 | ₩165,523 | ₩165,523 | ₩163,594 | ₩163,956 | -0.95% | 2.4천 |
|---|
| 2025.10.28 | ₩165,588 | ₩166,080 | ₩165,194 | ₩165,408 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩166,434 | ₩166,635 | ₩166,104 | ₩166,635 | +0.12% | 5.1천 |
|---|
| 2025.10.24 | ₩166,539 | ₩166,634 | ₩166,004 | ₩166,004 | -0.32% | 1.4만 |
|---|
| 2025.10.23 | ₩165,293 | ₩166,154 | ₩165,293 | ₩165,714 | +0.25% | 3.5천 |
|---|
| 2025.10.22 | ₩165,658 | ₩165,658 | ₩164,739 | ₩165,050 | -0.37% | 2.5천 |
|---|
| 2025.10.21 | ₩165,416 | ₩165,824 | ₩165,410 | ₩165,501 | +0.05% | 2.8천 |
|---|
| 2025.10.20 | ₩165,121 | ₩165,564 | ₩165,007 | ₩165,564 | +0.27% | 2.5천 |
|---|
| 2025.10.17 | ₩163,887 | ₩164,551 | ₩163,887 | ₩164,479 | +0.36% | 2.2천 |
|---|
| 2025.10.16 | ₩165,269 | ₩165,269 | ₩163,311 | ₩163,696 | -0.95% | 8.9천 |
|---|
| 2025.10.15 | ₩165,737 | ₩166,207 | ₩164,978 | ₩165,015 | -0.44% | 2.8천 |
|---|
| 2025.10.14 | ₩162,747 | ₩165,239 | ₩162,747 | ₩164,762 | +1.24% | 2.6천 |
|---|
| 2025.10.13 | ₩162,853 | ₩163,537 | ₩162,810 | ₩163,253 | +0.25% | 2.8천 |
|---|
| 2025.10.10 | ₩164,759 | ₩164,759 | ₩161,865 | ₩161,865 | -1.76% | 3.6천 |
|---|