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 | ₩183,542 | ₩186,854 | ₩182,926 | ₩185,929 | +1.30% | 13.7만 |
| 2026.09.28–2026.10.02 | ₩184,414 | ₩184,414 | ₩181,196 | ₩184,025 | -0.21% | 7.2만 |
| 2026.09.21–2026.09.25 | ₩188,008 | ₩188,008 | ₩183,516 | ₩184,347 | -1.95% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩189,013 | ₩189,871 | ₩186,761 | ₩187,200 | -0.96% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩192,674 | ₩192,674 | ₩188,545 | ₩189,826 | -1.48% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩191,749 | ₩193,036 | ₩190,823 | ₩192,446 | +0.36% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩194,189 | ₩195,731 | ₩192,366 | ₩192,647 | -0.79% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,905 |
| ₩193,596 |
| ₩194,353 |
| -0.16% |
| 6.8만 |
| 2026.08.10–2026.08.14 | ₩193,800 | ₩196,241 | ₩192,784 | ₩195,173 | +0.71% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩190,770 | ₩196,026 | ₩190,587 | ₩193,187 | +1.27% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,615 | ₩192,956 | ₩189,094 | ₩190,381 | -0.64% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩189,201 | ₩191,051 | ₩188,219 | ₩190,578 | +0.73% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,382 | ₩190,984 | ₩187,616 | ₩189,200 | -0.10% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩190,073 | ₩190,073 | ₩186,893 | ₩188,641 | -0.75% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩189,000 | ₩189,000 | ₩187,351 | ₩188,919 | -0.04% | 3.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,573 | ₩188,946 | ₩184,494 | ₩188,219 | +0.88% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩189,952 | ₩189,952 | ₩185,314 | ₩185,921 | -2.12% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩184,655 | ₩188,517 | ₩183,475 | ₩188,517 | +2.09% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩182,510 | ₩185,500 | ₩182,483 | ₩184,029 | +0.83% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,816 | ₩185,219 | ₩183,509 | ₩183,560 | -0.68% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩181,477 | ₩184,039 | ₩179,741 | ₩183,797 | +1.28% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩182,631 | ₩182,818 | ₩179,899 | ₩179,899 | -1.50% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩183,207 | ₩184,776 | ₩181,665 | ₩181,936 | -0.69% | 6.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩182,671 | ₩184,696 | ₩180,980 | ₩183,202 | +0.29% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩183,113 | ₩184,039 | ₩181,719 | ₩182,651 | -0.25% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩180,096 | ₩183,636 | ₩179,171 | ₩183,368 | +1.82% | 7.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩176,302 | ₩182,778 | ₩176,302 | ₩180,271 | +2.25% | 18.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,888 | ₩176,249 | ₩171,710 | ₩176,249 | +1.36% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩173,338 | ₩175,135 | ₩171,769 | ₩172,264 | -0.62% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩176,382 | ₩177,535 | ₩170,811 | ₩171,246 | -2.91% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩176,302 | ₩179,386 | ₩175,028 | ₩175,237 | -0.60% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩182,926 | ₩184,344 | ₩176,623 | ₩177,813 | -2.80% | 3.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩181,839 | ₩183,819 | ₩180,787 | ₩183,819 | +1.09% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,451 | ₩182,081 | ₩179,714 | ₩182,067 | +0.34% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩179,238 | ₩182,568 | ₩178,916 | ₩181,448 | +1.23% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩173,787 | ₩179,608 | ₩173,767 | ₩179,608 | +3.35% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩173,244 | ₩174,210 | ₩172,265 | ₩173,420 | +0.10% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩171,461 | ₩173,968 | ₩171,329 | ₩172,689 | +0.72% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩170,026 | ₩173,626 | ₩170,026 | ₩173,040 | +1.77% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,135 | ₩171,005 | ₩167,721 | ₩170,592 | +1.46% | 11.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩167,747 | ₩167,894 | ₩166,199 | ₩167,425 | -0.19% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩168,291 | ₩168,983 | ₩167,143 | ₩168,131 | -0.09% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩169,061 | ₩169,061 | ₩166,714 | ₩167,794 | -0.75% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩167,733 | ₩169,181 | ₩165,938 | ₩167,988 | +0.15% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩167,840 | ₩168,833 | ₩166,607 | ₩167,276 | -0.34% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩164,019 | ₩168,900 | ₩163,657 | ₩168,900 | +2.98% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩163,764 | ₩164,573 | ₩161,123 | ₩163,737 | -0.02% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩164,622 | ₩166,593 | ₩163,563 | ₩164,268 | -0.22% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,268 | ₩163,757 | ₩161,633 | ₩163,757 | +0.30% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩166,404 | ₩166,605 | ₩162,508 | ₩163,074 | -2.00% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩165,092 | ₩166,604 | ₩164,709 | ₩165,974 | +0.53% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,824 | ₩166,178 | ₩162,718 | ₩164,449 | +1.00% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩164,730 | ₩164,730 | ₩161,836 | ₩161,836 | -1.76% | 3.6천 |
|---|