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 | ₩185,959 | ₩186,026 | ₩185,517 | ₩185,986 | +0.01% | 6.4천 |
| 2026.10.08 | ₩183,800 | ₩185,798 | ₩183,800 | ₩185,610 | +0.99% | 1.8만 |
| 2026.10.07 | ₩185,959 | ₩185,959 | ₩184,283 | ₩184,284 | -0.90% | 8.1만 |
| 2026.10.06 | ₩186,912 | ₩186,912 | ₩185,168 | ₩185,785 | -0.60% | 2.7만 |
| 2026.10.05 | ₩183,599 | ₩185,002 | ₩182,982 | ₩184,873 | +0.69% | 4.9천 |
| 2026.10.02 | ₩184,055 | ₩184,342 | ₩183,773 | ₩184,081 | +0.01% | 3.8천 |
| 2026.10.01 | ₩181,828 | ₩182,941 | ₩181,251 | ₩182,861 | +0.57% | 1.9만 |
| 2026.09.30 | ₩184,148 | ₩184,148 | ₩182,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,043 |
| -1.14% |
| 3.7만 |
| 2026.09.29 | ₩183,357 | ₩183,357 | ₩182,432 | ₩183,256 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩184,470 | ₩184,470 | ₩183,391 | ₩183,448 | -0.55% | 6.2천 |
|---|
| 2026.09.25 | ₩184,242 | ₩184,403 | ₩183,572 | ₩184,403 | +0.09% | 4.3천 |
|---|
| 2026.09.24 | ₩185,342 | ₩185,342 | ₩183,812 | ₩183,812 | -0.83% | 7.3천 |
|---|
| 2026.09.23 | ₩186,295 | ₩186,295 | ₩184,564 | ₩184,605 | -0.91% | 8.1천 |
|---|
| 2026.09.22 | ₩187,166 | ₩187,166 | ₩186,158 | ₩186,158 | -0.54% | 4천 |
|---|
| 2026.09.21 | ₩188,065 | ₩188,065 | ₩187,182 | ₩187,182 | -0.47% | 4.5천 |
|---|
| 2026.09.18 | ₩188,695 | ₩188,695 | ₩187,258 | ₩187,258 | -0.76% | 2.1천 |
|---|
| 2026.09.17 | ₩188,447 | ₩188,803 | ₩188,410 | ₩188,410 | -0.02% | 1.3만 |
|---|
| 2026.09.16 | ₩189,420 | ₩189,420 | ₩186,818 | ₩187,408 | -1.06% | 5.4천 |
|---|
| 2026.09.15 | ₩188,830 | ₩188,830 | ₩188,374 | ₩188,641 | -0.10% | 2.6천 |
|---|
| 2026.09.14 | ₩189,071 | ₩189,930 | ₩188,903 | ₩188,903 | -0.09% | 4천 |
|---|
| 2026.09.11 | ₩190,265 | ₩190,265 | ₩189,487 | ₩189,884 | -0.20% | 3.2천 |
|---|
| 2026.09.10 | ₩190,211 | ₩190,211 | ₩188,603 | ₩188,603 | -0.85% | 1.7천 |
|---|
| 2026.09.09 | ₩190,815 | ₩190,815 | ₩189,943 | ₩190,060 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩192,733 | ₩192,733 | ₩191,585 | ₩191,585 | -0.60% | 4.1천 |
|---|
| 2026.09.04 | ₩192,371 | ₩193,051 | ₩192,371 | ₩192,505 | +0.07% | 4.8천 |
|---|
| 2026.09.03 | ₩193,082 | ₩193,095 | ₩192,424 | ₩192,899 | -0.09% | 4.4천 |
|---|
| 2026.09.02 | ₩191,955 | ₩192,627 | ₩191,834 | ₩192,485 | +0.28% | 4.2천 |
|---|
| 2026.09.01 | ₩192,183 | ₩192,183 | ₩190,882 | ₩191,123 | -0.55% | 4.7천 |
|---|
| 2026.08.31 | ₩191,807 | ₩191,928 | ₩191,685 | ₩191,807 | 0.00% | 1.3만 |
|---|
| 2026.08.28 | ₩195,791 | ₩195,791 | ₩192,424 | ₩192,706 | -1.58% | 1.1만 |
|---|
| 2026.08.27 | ₩195,255 | ₩195,255 | ₩193,430 | ₩193,430 | -0.93% | 2.6천 |
|---|
| 2026.08.26 | ₩194,678 | ₩195,375 | ₩194,678 | ₩194,911 | +0.12% | 4.9천 |
|---|
| 2026.08.25 | ₩194,423 | ₩194,530 | ₩194,101 | ₩194,485 | +0.03% | 7.2천 |
|---|
| 2026.08.24 | ₩194,249 | ₩194,544 | ₩194,061 | ₩194,544 | +0.15% | 4.7천 |
|---|
| 2026.08.21 | ₩194,892 | ₩194,892 | ₩194,302 | ₩194,412 | -0.25% | 6.2천 |
|---|
| 2026.08.20 | ₩194,450 | ₩194,718 | ₩193,656 | ₩193,656 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩195,965 | ₩195,965 | ₩194,632 | ₩194,632 | -0.68% | 4.4천 |
|---|
| 2026.08.18 | ₩195,469 | ₩195,469 | ₩194,039 | ₩194,039 | -0.73% | 2.1만 |
|---|
| 2026.08.17 | ₩194,731 | ₩194,953 | ₩194,597 | ₩194,705 | -0.01% | 1.2만 |
|---|
| 2026.08.14 | ₩195,590 | ₩195,590 | ₩194,959 | ₩195,233 | -0.18% | 4천 |
|---|
| 2026.08.13 | ₩196,301 | ₩196,301 | ₩194,436 | ₩194,852 | -0.74% | 7.8천 |
|---|
| 2026.08.12 | ₩193,632 | ₩194,316 | ₩193,403 | ₩194,151 | +0.27% | 3.5천 |
|---|
| 2026.08.11 | ₩193,068 | ₩193,685 | ₩193,068 | ₩193,330 | +0.14% | 4.9천 |
|---|
| 2026.08.10 | ₩193,860 | ₩193,860 | ₩192,843 | ₩193,067 | -0.41% | 4.6천 |
|---|
| 2026.08.07 | ₩194,503 | ₩194,503 | ₩193,229 | ₩193,247 | -0.65% | 2.1천 |
|---|
| 2026.08.06 | ₩195,402 | ₩195,402 | ₩191,928 | ₩192,147 | -1.67% | 4.8천 |
|---|
| 2026.08.05 | ₩196,086 | ₩196,086 | ₩192,384 | ₩192,664 | -1.74% | 7천 |
|---|
| 2026.08.04 | ₩191,365 | ₩193,323 | ₩190,646 | ₩193,228 | +0.97% | 5.9천 |
|---|
| 2026.08.03 | ₩190,828 | ₩191,440 | ₩190,707 | ₩191,440 | +0.32% | 3.7천 |
|---|
| 2026.07.31 | ₩190,439 | ₩190,667 | ₩190,386 | ₩190,439 | 0.00% | 3.3천 |
|---|
| 2026.07.30 | ₩190,976 | ₩190,976 | ₩189,152 | ₩190,897 | -0.04% | 1.1만 |
|---|
| 2026.07.29 | ₩192,572 | ₩192,572 | ₩190,986 | ₩190,986 | -0.82% | 3.5천 |
|---|
| 2026.07.28 | ₩192,183 | ₩193,015 | ₩192,183 | ₩192,628 | +0.23% | 6.3천 |
|---|
| 2026.07.27 | ₩191,673 | ₩191,673 | ₩190,681 | ₩191,005 | -0.35% | 7천 |
|---|
| 2026.07.24 | ₩190,238 | ₩191,110 | ₩190,238 | ₩190,636 | +0.21% | 5.4천 |
|---|
| 2026.07.23 | ₩189,272 | ₩189,634 | ₩189,064 | ₩189,406 | +0.07% | 5.4천 |
|---|
| 2026.07.22 | ₩189,809 | ₩190,728 | ₩189,809 | ₩190,221 | +0.22% | 3.1천 |
|---|
| 2026.07.21 | ₩189,004 | ₩189,266 | ₩189,004 | ₩189,266 | +0.14% | 2.6천 |
|---|
| 2026.07.20 | ₩189,259 | ₩189,259 | ₩188,277 | ₩188,277 | -0.52% | 6천 |
|---|
| 2026.07.17 | ₩191,043 | ₩191,043 | ₩189,071 | ₩189,257 | -0.93% | 2.9천 |
|---|
| 2026.07.16 | ₩188,977 | ₩190,027 | ₩188,977 | ₩190,027 | +0.56% | 4.9천 |
|---|
| 2026.07.15 | ₩190,332 | ₩190,332 | ₩187,673 | ₩187,944 | -1.25% | 1.1만 |
|---|
| 2026.07.14 | ₩190,935 | ₩190,935 | ₩187,991 | ₩188,441 | -1.31% | 3.1천 |
|---|
| 2026.07.13 | ₩189,440 | ₩189,440 | ₩188,755 | ₩188,816 | -0.33% | 2.1천 |
|---|
| 2026.07.10 | ₩188,615 | ₩188,830 | ₩188,025 | ₩188,698 | +0.04% | 6.6천 |
|---|
| 2026.07.09 | ₩188,057 | ₩188,561 | ₩187,918 | ₩187,931 | -0.07% | 5.8천 |
|---|
| 2026.07.08 | ₩188,441 | ₩188,441 | ₩186,950 | ₩187,101 | -0.71% | 1만 |
|---|
| 2026.07.07 | ₩189,111 | ₩189,762 | ₩188,709 | ₩188,709 | -0.21% | 4.8만 |
|---|
| 2026.07.06 | ₩190,131 | ₩190,131 | ₩188,199 | ₩188,543 | -0.84% | 8.8천 |
|---|
| 2026.07.02 | ₩188,467 | ₩188,977 | ₩187,877 | ₩188,977 | +0.27% | 5.7천 |
|---|
| 2026.07.01 | ₩188,253 | ₩188,634 | ₩187,408 | ₩187,586 | -0.35% | 8천 |
|---|
| 2026.06.30 | ₩188,186 | ₩188,695 | ₩187,884 | ₩188,092 | -0.05% | 8.2천 |
|---|
| 2026.06.29 | ₩189,058 | ₩189,058 | ₩188,183 | ₩188,669 | -0.21% | 1.2만 |
|---|
| 2026.06.26 | ₩188,186 | ₩188,521 | ₩187,770 | ₩188,277 | +0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩188,387 | ₩189,004 | ₩187,810 | ₩187,909 | -0.25% | 1.6만 |
|---|
| 2026.06.24 | ₩186,120 | ₩187,103 | ₩186,093 | ₩186,630 | +0.27% | 4.7천 |
|---|
| 2026.06.23 | ₩185,087 | ₩186,107 | ₩184,551 | ₩185,762 | +0.36% | 9.2천 |
|---|
| 2026.06.22 | ₩186,630 | ₩187,073 | ₩186,516 | ₩186,764 | +0.07% | 5.5천 |
|---|
| 2026.06.18 | ₩187,287 | ₩187,287 | ₩185,978 | ₩185,978 | -0.70% | 3.5천 |
|---|
| 2026.06.17 | ₩188,454 | ₩188,792 | ₩185,370 | ₩185,653 | -1.49% | 5천 |
|---|
| 2026.06.16 | ₩188,588 | ₩189,017 | ₩188,164 | ₩188,164 | -0.22% | 2.7천 |
|---|
| 2026.06.15 | ₩190,010 | ₩190,010 | ₩188,378 | ₩188,378 | -0.86% | 6.6천 |
|---|
| 2026.06.12 | ₩187,247 | ₩188,575 | ₩187,247 | ₩188,575 | +0.71% | 3.3천 |
|---|
| 2026.06.11 | ₩185,450 | ₩187,207 | ₩185,235 | ₩186,757 | +0.71% | 4.7천 |
|---|
| 2026.06.10 | ₩185,758 | ₩185,758 | ₩184,321 | ₩184,321 | -0.77% | 4.3천 |
|---|
| 2026.06.09 | ₩184,378 | ₩185,227 | ₩183,531 | ₩185,227 | +0.46% | 7.1천 |
|---|
| 2026.06.08 | ₩184,712 | ₩184,712 | ₩183,549 | ₩183,549 | -0.63% | 2.8천 |
|---|
| 2026.06.05 | ₩185,221 | ₩185,302 | ₩184,085 | ₩184,085 | -0.61% | 5.7천 |
|---|
| 2026.06.04 | ₩185,409 | ₩185,557 | ₩185,101 | ₩185,439 | +0.02% | 4.7천 |
|---|
| 2026.06.03 | ₩184,605 | ₩185,436 | ₩184,605 | ₩184,685 | +0.04% | 6.7천 |
|---|
| 2026.06.02 | ₩183,250 | ₩184,618 | ₩183,250 | ₩184,605 | +0.74% | 3.4만 |
|---|
| 2026.06.01 | ₩182,566 | ₩183,142 | ₩182,539 | ₩182,745 | +0.10% | 4.9천 |
|---|
| 2026.05.29 | ₩184,725 | ₩184,725 | ₩183,565 | ₩183,616 | -0.60% | 5.5천 |
|---|
| 2026.05.28 | ₩184,457 | ₩185,046 | ₩184,224 | ₩184,339 | -0.06% | 4.2천 |
|---|
| 2026.05.27 | ₩185,275 | ₩185,275 | ₩184,524 | ₩184,524 | -0.41% | 6.2천 |
|---|
| 2026.05.26 | ₩184,873 | ₩184,953 | ₩184,376 | ₩184,698 | -0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩183,317 | ₩184,095 | ₩183,102 | ₩183,853 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩181,627 | ₩182,606 | ₩180,554 | ₩182,531 | +0.50% | 5.8천 |
|---|
| 2026.05.20 | ₩181,176 | ₩181,731 | ₩180,532 | ₩181,731 | +0.31% | 6.8천 |
|---|
| 2026.05.19 | ₩181,117 | ₩181,117 | ₩179,796 | ₩180,118 | -0.55% | 9.7천 |
|---|
| 2026.05.18 | ₩181,533 | ₩181,533 | ₩180,406 | ₩180,792 | -0.41% | 4.8천 |
|---|
| 2026.05.15 | ₩182,177 | ₩182,177 | ₩179,954 | ₩179,954 | -1.22% | 7.2천 |
|---|
| 2026.05.14 | ₩181,908 | ₩182,874 | ₩181,908 | ₩182,377 | +0.26% | 4.2천 |
|---|
| 2026.05.13 | ₩181,882 | ₩182,271 | ₩181,291 | ₩181,868 | -0.01% | 3.8천 |
|---|
| 2026.05.12 | ₩182,593 | ₩182,593 | ₩181,104 | ₩182,217 | -0.21% | 3천 |
|---|
| 2026.05.11 | ₩182,686 | ₩182,686 | ₩182,096 | ₩182,225 | -0.25% | 1.9만 |
|---|
| 2026.05.08 | ₩182,914 | ₩182,914 | ₩181,992 | ₩181,992 | -0.50% | 3.8천 |
|---|
| 2026.05.07 | ₩184,833 | ₩184,833 | ₩181,761 | ₩181,923 | -1.57% | 6.2천 |
|---|
| 2026.05.06 | ₩184,591 | ₩184,591 | ₩183,757 | ₩184,395 | -0.11% | 4.2천 |
|---|
| 2026.05.05 | ₩182,995 | ₩183,947 | ₩182,941 | ₩183,450 | +0.25% | 8.5천 |
|---|
| 2026.05.04 | ₩183,263 | ₩183,344 | ₩181,721 | ₩182,043 | -0.67% | 4만 |
|---|
| 2026.05.01 | ₩184,752 | ₩184,752 | ₩183,203 | ₩183,258 | -0.81% | 1.5만 |
|---|
| 2026.04.30 | ₩183,263 | ₩184,229 | ₩181,774 | ₩184,229 | +0.53% | 8.3천 |
|---|
| 2026.04.29 | ₩182,472 | ₩182,472 | ₩181,035 | ₩181,423 | -0.57% | 5.2천 |
|---|
| 2026.04.28 | ₩184,430 | ₩184,430 | ₩181,841 | ₩182,065 | -1.28% | 4.7천 |
|---|
| 2026.04.27 | ₩182,727 | ₩183,639 | ₩182,642 | ₩182,642 | -0.05% | 7.5천 |
|---|
| 2026.04.24 | ₩183,263 | ₩183,263 | ₩182,311 | ₩182,707 | -0.30% | 4.6천 |
|---|
| 2026.04.23 | ₩183,491 | ₩183,491 | ₩181,774 | ₩183,252 | -0.13% | 6.7천 |
|---|
| 2026.04.22 | ₩184,095 | ₩184,095 | ₩181,935 | ₩182,204 | -1.03% | 9천 |
|---|
| 2026.04.21 | ₩184,068 | ₩184,068 | ₩182,432 | ₩182,432 | -0.89% | 7.4천 |
|---|
| 2026.04.20 | ₩183,169 | ₩183,800 | ₩183,169 | ₩183,436 | +0.15% | 4.4천 |
|---|
| 2026.04.17 | ₩181,801 | ₩183,692 | ₩181,774 | ₩183,424 | +0.89% | 2.9만 |
|---|
| 2026.04.16 | ₩180,795 | ₩181,404 | ₩180,646 | ₩181,247 | +0.25% | 5.4천 |
|---|
| 2026.04.15 | ₩181,090 | ₩181,090 | ₩179,910 | ₩180,354 | -0.41% | 9.9천 |
|---|
| 2026.04.14 | ₩181,224 | ₩181,546 | ₩180,353 | ₩181,145 | -0.04% | 1.8만 |
|---|
| 2026.04.13 | ₩180,151 | ₩180,889 | ₩179,226 | ₩180,889 | +0.41% | 9.2천 |
|---|
| 2026.04.10 | ₩182,834 | ₩182,834 | ₩180,326 | ₩180,326 | -1.37% | 5.9천 |
|---|
| 2026.04.09 | ₩180,366 | ₩181,841 | ₩180,366 | ₩181,372 | +0.56% | 1.4만 |
|---|
| 2026.04.08 | ₩179,548 | ₩180,567 | ₩179,407 | ₩180,527 | +0.55% | 9.5천 |
|---|
| 2026.04.07 | ₩176,718 | ₩177,227 | ₩176,369 | ₩177,066 | +0.20% | 9.8만 |
|---|
| 2026.04.06 | ₩176,355 | ₩176,911 | ₩176,355 | ₩176,911 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩174,411 | ₩176,303 | ₩174,330 | ₩176,303 | +1.09% | 5.6만 |
|---|
| 2026.04.01 | ₩175,591 | ₩175,913 | ₩175,323 | ₩175,532 | -0.03% | 1만 |
|---|
| 2026.03.31 | ₩173,311 | ₩174,773 | ₩172,888 | ₩174,652 | +0.77% | 1.2만 |
|---|
| 2026.03.30 | ₩173,941 | ₩173,941 | ₩171,763 | ₩171,763 | -1.25% | 3.3천 |
|---|
| 2026.03.27 | ₩173,337 | ₩173,889 | ₩172,317 | ₩172,317 | -0.59% | 8천 |
|---|
| 2026.03.26 | ₩174,062 | ₩175,188 | ₩173,364 | ₩173,372 | -0.40% | 7.6천 |
|---|
| 2026.03.25 | ₩175,108 | ₩175,128 | ₩173,794 | ₩174,786 | -0.18% | 5.1천 |
|---|
| 2026.03.24 | ₩172,345 | ₩174,716 | ₩171,822 | ₩173,941 | +0.93% | 8천 |
|---|
| 2026.03.23 | ₩173,391 | ₩175,121 | ₩173,257 | ₩173,417 | +0.01% | 4.5천 |
|---|
| 2026.03.20 | ₩174,478 | ₩174,478 | ₩170,863 | ₩171,299 | -1.82% | 6.5천 |
|---|
| 2026.03.19 | ₩173,673 | ₩174,832 | ₩173,673 | ₩174,314 | +0.37% | 4.3천 |
|---|
| 2026.03.18 | ₩176,530 | ₩176,530 | ₩174,558 | ₩174,558 | -1.12% | 2만 |
|---|
| 2026.03.17 | ₩177,133 | ₩177,589 | ₩176,691 | ₩176,691 | -0.25% | 6.5천 |
|---|
| 2026.03.16 | ₩176,436 | ₩177,107 | ₩175,852 | ₩175,899 | -0.30% | 8.1천 |
|---|
| 2026.03.13 | ₩177,200 | ₩177,221 | ₩175,081 | ₩175,290 | -1.08% | 6.6천 |
|---|
| 2026.03.12 | ₩176,382 | ₩176,879 | ₩175,524 | ₩175,532 | -0.48% | 1.4만 |
|---|
| 2026.03.11 | ₩177,496 | ₩177,496 | ₩176,583 | ₩177,388 | -0.06% | 3.3천 |
|---|
| 2026.03.10 | ₩178,287 | ₩179,440 | ₩177,563 | ₩177,670 | -0.35% | 7.4천 |
|---|
| 2026.03.09 | ₩176,355 | ₩178,229 | ₩175,175 | ₩178,221 | +1.06% | 4.3천 |
|---|
| 2026.03.06 | ₩178,287 | ₩178,287 | ₩176,677 | ₩177,867 | -0.24% | 6.9천 |
|---|
| 2026.03.05 | ₩180,778 | ₩180,902 | ₩178,756 | ₩179,835 | -0.52% | 1.4만 |
|---|
| 2026.03.04 | ₩182,150 | ₩182,216 | ₩180,795 | ₩181,982 | -0.09% | 4.4천 |
|---|
| 2026.03.03 | ₩180,728 | ₩181,882 | ₩178,884 | ₩181,318 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩182,982 | ₩184,401 | ₩182,617 | ₩183,987 | +0.55% | 6천 |
|---|
| 2026.02.27 | ₩182,686 | ₩183,875 | ₩182,552 | ₩183,875 | +0.65% | 5.2천 |
|---|
| 2026.02.26 | ₩182,847 | ₩183,377 | ₩182,458 | ₩183,236 | +0.21% | 1만 |
|---|
| 2026.02.25 | ₩182,740 | ₩182,740 | ₩181,526 | ₩182,610 | -0.07% | 7.3천 |
|---|
| 2026.02.24 | ₩181,090 | ₩182,593 | ₩181,090 | ₩182,586 | +0.83% | 5.4천 |
|---|
| 2026.02.23 | ₩181,895 | ₩182,633 | ₩180,842 | ₩181,171 | -0.40% | 5.8천 |
|---|
| 2026.02.20 | ₩181,023 | ₩182,136 | ₩181,023 | ₩182,123 | +0.61% | 6천 |
|---|
| 2026.02.19 | ₩180,835 | ₩181,533 | ₩180,379 | ₩181,224 | +0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩181,291 | ₩181,895 | ₩181,171 | ₩181,399 | +0.06% | 7.8천 |
|---|
| 2026.02.17 | ₩181,506 | ₩181,506 | ₩179,769 | ₩180,701 | -0.44% | 6천 |
|---|
| 2026.02.13 | ₩179,937 | ₩182,150 | ₩179,883 | ₩181,503 | +0.87% | 3.2천 |
|---|
| 2026.02.12 | ₩182,150 | ₩182,623 | ₩179,870 | ₩179,870 | -1.25% | 3.2천 |
|---|
| 2026.02.11 | ₩181,412 | ₩181,619 | ₩180,970 | ₩181,619 | +0.11% | 2.8천 |
|---|
| 2026.02.10 | ₩180,071 | ₩180,916 | ₩180,071 | ₩180,733 | +0.37% | 5.5천 |
|---|
| 2026.02.09 | ₩179,293 | ₩180,084 | ₩178,971 | ₩179,939 | +0.36% | 7.4천 |
|---|
| 2026.02.06 | ₩177,630 | ₩179,663 | ₩177,630 | ₩179,663 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩176,007 | ₩176,557 | ₩175,899 | ₩176,169 | +0.09% | 2.4천 |
|---|
| 2026.02.04 | ₩175,899 | ₩177,026 | ₩175,899 | ₩176,598 | +0.40% | 4.9천 |
|---|
| 2026.02.03 | ₩174,196 | ₩175,780 | ₩174,196 | ₩175,233 | +0.60% | 1.3만 |
|---|
| 2026.02.02 | ₩173,840 | ₩174,199 | ₩173,820 | ₩173,968 | +0.07% | 5.8천 |
|---|
| 2026.01.30 | ₩172,851 | ₩173,473 | ₩172,318 | ₩173,473 | +0.36% | 2.8천 |
|---|
| 2026.01.29 | ₩174,263 | ₩174,263 | ₩173,116 | ₩173,741 | -0.30% | 2.7천 |
|---|
| 2026.01.28 | ₩173,780 | ₩173,780 | ₩173,029 | ₩173,311 | -0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩173,414 | ₩173,847 | ₩173,344 | ₩173,812 | +0.23% | 4.6천 |
|---|
| 2026.01.26 | ₩173,297 | ₩173,874 | ₩173,056 | ₩173,195 | -0.06% | 5.2천 |
|---|
| 2026.01.23 | ₩173,230 | ₩173,230 | ₩172,285 | ₩172,742 | -0.28% | 4천 |
|---|
| 2026.01.22 | ₩173,794 | ₩174,022 | ₩173,182 | ₩173,182 | -0.35% | 5.1천 |
|---|
| 2026.01.21 | ₩172,077 | ₩173,515 | ₩172,077 | ₩173,250 | +0.68% | 1.6만 |
|---|
| 2026.01.20 | ₩171,513 | ₩172,185 | ₩171,382 | ₩171,407 | -0.06% | 2.6천 |
|---|
| 2026.01.16 | ₩172,975 | ₩173,123 | ₩172,639 | ₩173,093 | +0.07% | 7.7천 |
|---|
| 2026.01.15 | ₩172,613 | ₩173,680 | ₩172,613 | ₩173,375 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩171,594 | ₩172,101 | ₩171,281 | ₩172,101 | +0.30% | 3.9천 |
|---|
| 2026.01.13 | ₩171,084 | ₩171,258 | ₩170,662 | ₩171,110 | +0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩170,078 | ₩170,761 | ₩170,078 | ₩170,761 | +0.40% | 2.9천 |
|---|
| 2026.01.09 | ₩169,944 | ₩171,057 | ₩169,944 | ₩170,644 | +0.41% | 4.7천 |
|---|
| 2026.01.08 | ₩167,986 | ₩169,796 | ₩167,986 | ₩169,689 | +1.01% | 5.9천 |
|---|
| 2026.01.07 | ₩169,823 | ₩169,823 | ₩168,136 | ₩168,136 | -0.99% | 2.2만 |
|---|
| 2026.01.06 | ₩168,723 | ₩169,944 | ₩168,723 | ₩169,850 | +0.67% | 4.6만 |
|---|
| 2026.01.05 | ₩168,187 | ₩168,710 | ₩167,772 | ₩168,372 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩166,993 | ₩167,771 | ₩166,993 | ₩167,476 | +0.29% | 5.1천 |
|---|
| 2025.12.31 | ₩167,530 | ₩167,530 | ₩166,250 | ₩166,250 | -0.76% | 2.1천 |
|---|
| 2025.12.30 | ₩167,463 | ₩167,811 | ₩167,463 | ₩167,602 | +0.08% | 1.8천 |
|---|
| 2025.12.29 | ₩167,798 | ₩167,945 | ₩167,607 | ₩167,677 | -0.07% | 5천 |
|---|
| 2025.12.26 | ₩167,999 | ₩168,183 | ₩167,724 | ₩168,183 | +0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩167,697 | ₩168,281 | ₩167,697 | ₩168,140 | +0.26% | 3.2천 |
|---|
| 2025.12.23 | ₩167,463 | ₩167,731 | ₩167,194 | ₩167,597 | +0.08% | 9.5천 |
|---|
| 2025.12.22 | ₩168,342 | ₩169,035 | ₩168,342 | ₩168,793 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩167,798 | ₩168,254 | ₩167,784 | ₩167,845 | +0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩168,066 | ₩168,683 | ₩167,378 | ₩167,378 | -0.41% | 8.1천 |
|---|
| 2025.12.17 | ₩167,476 | ₩168,012 | ₩167,114 | ₩167,125 | -0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩167,945 | ₩167,945 | ₩166,765 | ₩167,248 | -0.42% | 3.4천 |
|---|
| 2025.12.15 | ₩169,112 | ₩169,112 | ₩167,986 | ₩168,624 | -0.29% | 3.9천 |
|---|
| 2025.12.12 | ₩169,045 | ₩169,045 | ₩167,909 | ₩168,039 | -0.60% | 4.3천 |
|---|
| 2025.12.11 | ₩167,986 | ₩169,233 | ₩167,986 | ₩169,202 | +0.72% | 2.5만 |
|---|
| 2025.12.10 | ₩166,054 | ₩168,187 | ₩166,054 | ₩168,034 | +1.19% | 1.6만 |
|---|
| 2025.12.09 | ₩166,135 | ₩166,832 | ₩165,988 | ₩165,988 | -0.09% | 4.4천 |
|---|
| 2025.12.08 | ₩167,784 | ₩167,784 | ₩166,207 | ₩166,207 | -0.94% | 3.8천 |
|---|
| 2025.12.05 | ₩167,825 | ₩167,825 | ₩167,327 | ₩167,327 | -0.30% | 1.8천 |
|---|
| 2025.12.04 | ₩167,342 | ₩167,806 | ₩167,245 | ₩167,346 | +0.00% | 4.3천 |
|---|
| 2025.12.03 | ₩167,382 | ₩167,599 | ₩167,369 | ₩167,402 | +0.01% | 5.3천 |
|---|
| 2025.12.02 | ₩167,570 | ₩167,570 | ₩166,658 | ₩166,867 | -0.42% | 2.8만 |
|---|
| 2025.12.01 | ₩167,892 | ₩168,884 | ₩167,758 | ₩167,758 | -0.08% | 6.5천 |
|---|
| 2025.11.28 | ₩168,549 | ₩168,951 | ₩168,549 | ₩168,951 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩168,254 | ₩168,808 | ₩168,254 | ₩168,342 | +0.05% | 3.1천 |
|---|
| 2025.11.25 | ₩165,142 | ₩167,020 | ₩165,142 | ₩167,020 | +1.14% | 5.2천 |
|---|
| 2025.11.24 | ₩164,069 | ₩165,082 | ₩163,707 | ₩164,923 | +0.52% | 6.8천 |
|---|
| 2025.11.21 | ₩162,956 | ₩164,619 | ₩162,533 | ₩163,787 | +0.51% | 6.9천 |
|---|
| 2025.11.20 | ₩164,357 | ₩164,623 | ₩161,172 | ₩161,179 | -1.93% | 3.6천 |
|---|
| 2025.11.19 | ₩162,768 | ₩163,439 | ₩162,634 | ₩162,917 | +0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩162,325 | ₩163,731 | ₩162,325 | ₩163,256 | +0.57% | 3.4천 |
|---|
| 2025.11.17 | ₩163,814 | ₩164,541 | ₩162,332 | ₩162,602 | -0.74% | 3.1천 |
|---|
| 2025.11.14 | ₩163,747 | ₩164,968 | ₩163,747 | ₩164,319 | +0.35% | 5.9천 |
|---|
| 2025.11.13 | ₩166,336 | ₩166,336 | ₩164,612 | ₩164,612 | -1.04% | 6.5천 |
|---|
| 2025.11.12 | ₩165,813 | ₩166,644 | ₩165,813 | ₩166,216 | +0.24% | 3.1천 |
|---|
| 2025.11.11 | ₩164,820 | ₩165,980 | ₩164,820 | ₩165,790 | +0.59% | 3.9천 |
|---|
| 2025.11.10 | ₩164,673 | ₩164,981 | ₩163,613 | ₩164,761 | +0.05% | 6.2천 |
|---|
| 2025.11.07 | ₩162,070 | ₩163,807 | ₩162,070 | ₩163,807 | +1.07% | 6.4천 |
|---|
| 2025.11.06 | ₩162,862 | ₩163,626 | ₩162,138 | ₩162,344 | -0.32% | 1.1만 |
|---|
| 2025.11.05 | ₩162,379 | ₩163,734 | ₩162,379 | ₩163,231 | +0.52% | 3.6천 |
|---|
| 2025.11.04 | ₩161,683 | ₩162,285 | ₩161,683 | ₩162,005 | +0.20% | 5.3천 |
|---|
| 2025.11.03 | ₩163,318 | ₩163,318 | ₩161,867 | ₩162,637 | -0.42% | 3.1천 |
|---|
| 2025.10.31 | ₩163,251 | ₩163,365 | ₩162,557 | ₩163,123 | -0.08% | 2.1천 |
|---|
| 2025.10.30 | ₩163,546 | ₩164,062 | ₩163,064 | ₩163,064 | -0.29% | 3.3천 |
|---|
| 2025.10.29 | ₩165,544 | ₩165,544 | ₩163,614 | ₩163,976 | -0.95% | 2.4천 |
|---|
| 2025.10.28 | ₩165,609 | ₩166,101 | ₩165,215 | ₩165,429 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩166,455 | ₩166,656 | ₩166,125 | ₩166,656 | +0.12% | 5.1천 |
|---|
| 2025.10.24 | ₩166,560 | ₩166,655 | ₩166,025 | ₩166,025 | -0.32% | 1.4만 |
|---|
| 2025.10.23 | ₩165,314 | ₩166,175 | ₩165,314 | ₩165,735 | +0.25% | 3.5천 |
|---|
| 2025.10.22 | ₩165,679 | ₩165,679 | ₩164,760 | ₩165,071 | -0.37% | 2.5천 |
|---|
| 2025.10.21 | ₩165,437 | ₩165,845 | ₩165,430 | ₩165,522 | +0.05% | 2.8천 |
|---|
| 2025.10.20 | ₩165,142 | ₩165,585 | ₩165,028 | ₩165,585 | +0.27% | 2.5천 |
|---|
| 2025.10.17 | ₩163,908 | ₩164,572 | ₩163,908 | ₩164,500 | +0.36% | 2.2천 |
|---|
| 2025.10.16 | ₩165,290 | ₩165,290 | ₩163,331 | ₩163,716 | -0.95% | 8.9천 |
|---|
| 2025.10.15 | ₩165,758 | ₩166,229 | ₩164,999 | ₩165,036 | -0.44% | 2.8천 |
|---|
| 2025.10.14 | ₩162,768 | ₩165,260 | ₩162,768 | ₩164,783 | +1.24% | 2.6천 |
|---|
| 2025.10.13 | ₩162,874 | ₩163,558 | ₩162,831 | ₩163,274 | +0.25% | 2.8천 |
|---|
| 2025.10.10 | ₩164,780 | ₩164,780 | ₩161,885 | ₩161,885 | -1.76% | 3.6천 |
|---|