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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩183,570 | ₩186,882 | ₩182,953 | ₩185,957 | +1.30% | 13.7만 |
| 2026.09.28–2026.10.02 | ₩184,441 | ₩184,441 | ₩181,223 | ₩184,053 | -0.21% | 7.2만 |
| 2026.09.21–2026.09.25 | ₩188,036 | ₩188,036 | ₩183,543 | ₩184,374 | -1.95% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩189,041 | ₩189,900 | ₩186,788 | ₩187,228 | -0.96% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩192,703 | ₩192,703 | ₩188,573 | ₩189,854 | -1.48% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩191,777 | ₩193,065 | ₩190,852 | ₩192,475 | +0.36% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩194,218 | ₩195,760 | ₩192,394 | ₩192,676 | -0.79% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,935 |
| ₩193,625 |
| ₩194,382 |
| -0.16% |
| 6.8만 |
| 2026.08.10–2026.08.14 | ₩193,829 | ₩196,270 | ₩192,813 | ₩195,202 | +0.71% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩190,798 | ₩196,055 | ₩190,616 | ₩193,216 | +1.27% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,643 | ₩192,984 | ₩189,122 | ₩190,409 | -0.64% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩189,229 | ₩191,080 | ₩188,248 | ₩190,607 | +0.73% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,410 | ₩191,013 | ₩187,644 | ₩189,228 | -0.10% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩190,101 | ₩190,101 | ₩186,921 | ₩188,669 | -0.75% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩189,028 | ₩189,028 | ₩187,378 | ₩188,948 | -0.04% | 3.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,601 | ₩188,974 | ₩184,522 | ₩188,248 | +0.88% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩189,980 | ₩189,980 | ₩185,341 | ₩185,949 | -2.12% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩184,683 | ₩188,545 | ₩183,503 | ₩188,545 | +2.09% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩182,537 | ₩185,528 | ₩182,510 | ₩184,057 | +0.83% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,844 | ₩185,246 | ₩183,536 | ₩183,587 | -0.68% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩181,504 | ₩184,066 | ₩179,768 | ₩183,825 | +1.28% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩182,658 | ₩182,846 | ₩179,926 | ₩179,926 | -1.50% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩183,234 | ₩184,804 | ₩181,692 | ₩181,963 | -0.69% | 6.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩182,698 | ₩184,723 | ₩181,007 | ₩183,229 | +0.29% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩183,141 | ₩184,066 | ₩181,746 | ₩182,678 | -0.25% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩180,123 | ₩183,664 | ₩179,198 | ₩183,395 | +1.82% | 7.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩176,328 | ₩182,805 | ₩176,328 | ₩180,297 | +2.25% | 18.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,914 | ₩176,276 | ₩171,736 | ₩176,276 | +1.36% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩173,364 | ₩175,161 | ₩171,795 | ₩172,290 | -0.62% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩176,408 | ₩177,562 | ₩170,836 | ₩171,272 | -2.91% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩176,328 | ₩179,412 | ₩175,054 | ₩175,263 | -0.60% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩182,953 | ₩184,372 | ₩176,650 | ₩177,839 | -2.80% | 3.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩181,867 | ₩183,846 | ₩180,814 | ₩183,846 | +1.09% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,478 | ₩182,108 | ₩179,741 | ₩182,095 | +0.34% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩179,265 | ₩182,595 | ₩178,943 | ₩181,475 | +1.23% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩173,813 | ₩179,635 | ₩173,793 | ₩179,635 | +3.35% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩173,270 | ₩174,236 | ₩172,291 | ₩173,446 | +0.10% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩171,486 | ₩173,994 | ₩171,355 | ₩172,715 | +0.72% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩170,051 | ₩173,652 | ₩170,051 | ₩173,066 | +1.77% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,161 | ₩171,030 | ₩167,746 | ₩170,617 | +1.46% | 11.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩167,772 | ₩167,919 | ₩166,224 | ₩167,450 | -0.19% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩168,316 | ₩169,008 | ₩167,168 | ₩168,157 | -0.09% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩169,086 | ₩169,086 | ₩166,739 | ₩167,819 | -0.75% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩167,758 | ₩169,207 | ₩165,962 | ₩168,013 | +0.15% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩167,865 | ₩168,858 | ₩166,632 | ₩167,301 | -0.34% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩164,043 | ₩168,925 | ₩163,681 | ₩168,925 | +2.98% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩163,789 | ₩164,597 | ₩161,147 | ₩163,762 | -0.02% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩164,647 | ₩166,618 | ₩163,587 | ₩164,293 | -0.22% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,292 | ₩163,782 | ₩161,658 | ₩163,782 | +0.30% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩166,429 | ₩166,630 | ₩162,532 | ₩163,098 | -2.00% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩165,116 | ₩166,629 | ₩164,734 | ₩165,999 | +0.53% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,848 | ₩166,203 | ₩162,742 | ₩164,474 | +1.00% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩164,754 | ₩164,754 | ₩161,860 | ₩161,860 | -1.76% | 3.6천 |
|---|