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 | ₩185,926 | ₩185,993 | ₩185,483 | ₩185,953 | +0.01% | 6.4천 |
| 2026.10.08 | ₩183,767 | ₩185,765 | ₩183,767 | ₩185,577 | +0.99% | 1.8만 |
| 2026.10.07 | ₩185,926 | ₩185,926 | ₩184,250 | ₩184,251 | -0.90% | 8.1만 |
| 2026.10.06 | ₩186,878 | ₩186,878 | ₩185,135 | ₩185,752 | -0.60% | 2.7만 |
| 2026.10.05 | ₩183,566 | ₩184,968 | ₩182,949 | ₩184,840 | +0.69% | 4.9천 |
| 2026.10.02 | ₩184,022 | ₩184,309 | ₩183,740 | ₩184,048 | +0.01% | 3.8천 |
| 2026.10.01 | ₩181,795 | ₩182,909 | ₩181,219 | ₩182,828 | +0.57% | 1.9만 |
| 2026.09.30 | ₩184,115 | ₩184,115 | ₩182,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,010 |
| -1.14% |
| 3.7만 |
| 2026.09.29 | ₩183,324 | ₩183,324 | ₩182,399 | ₩183,224 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩184,437 | ₩184,437 | ₩183,358 | ₩183,415 | -0.55% | 6.2천 |
|---|
| 2026.09.25 | ₩184,209 | ₩184,370 | ₩183,539 | ₩184,370 | +0.09% | 4.3천 |
|---|
| 2026.09.24 | ₩185,309 | ₩185,309 | ₩183,779 | ₩183,779 | -0.83% | 7.3천 |
|---|
| 2026.09.23 | ₩186,261 | ₩186,261 | ₩184,531 | ₩184,571 | -0.91% | 8.1천 |
|---|
| 2026.09.22 | ₩187,133 | ₩187,133 | ₩186,124 | ₩186,124 | -0.54% | 4천 |
|---|
| 2026.09.21 | ₩188,031 | ₩188,031 | ₩187,149 | ₩187,149 | -0.47% | 4.5천 |
|---|
| 2026.09.18 | ₩188,662 | ₩188,662 | ₩187,224 | ₩187,224 | -0.76% | 2.1천 |
|---|
| 2026.09.17 | ₩188,414 | ₩188,769 | ₩188,376 | ₩188,376 | -0.02% | 1.3만 |
|---|
| 2026.09.16 | ₩189,386 | ₩189,386 | ₩186,784 | ₩187,374 | -1.06% | 5.4천 |
|---|
| 2026.09.15 | ₩188,796 | ₩188,796 | ₩188,340 | ₩188,607 | -0.10% | 2.6천 |
|---|
| 2026.09.14 | ₩189,037 | ₩189,896 | ₩188,870 | ₩188,870 | -0.09% | 4천 |
|---|
| 2026.09.11 | ₩190,231 | ₩190,231 | ₩189,453 | ₩189,850 | -0.20% | 3.2천 |
|---|
| 2026.09.10 | ₩190,177 | ₩190,177 | ₩188,569 | ₩188,569 | -0.85% | 1.7천 |
|---|
| 2026.09.09 | ₩190,781 | ₩190,781 | ₩189,909 | ₩190,026 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩192,698 | ₩192,698 | ₩191,550 | ₩191,550 | -0.60% | 4.1천 |
|---|
| 2026.09.04 | ₩192,336 | ₩193,016 | ₩192,336 | ₩192,470 | +0.07% | 4.8천 |
|---|
| 2026.09.03 | ₩193,047 | ₩193,060 | ₩192,390 | ₩192,865 | -0.09% | 4.4천 |
|---|
| 2026.09.02 | ₩191,921 | ₩192,592 | ₩191,800 | ₩192,450 | +0.28% | 4.2천 |
|---|
| 2026.09.01 | ₩192,149 | ₩192,149 | ₩190,848 | ₩191,089 | -0.55% | 4.7천 |
|---|
| 2026.08.31 | ₩191,773 | ₩191,894 | ₩191,651 | ₩191,773 | 0.00% | 1.3만 |
|---|
| 2026.08.28 | ₩195,756 | ₩195,756 | ₩192,390 | ₩192,672 | -1.58% | 1.1만 |
|---|
| 2026.08.27 | ₩195,220 | ₩195,220 | ₩193,396 | ₩193,396 | -0.93% | 2.6천 |
|---|
| 2026.08.26 | ₩194,643 | ₩195,340 | ₩194,643 | ₩194,876 | +0.12% | 4.9천 |
|---|
| 2026.08.25 | ₩194,388 | ₩194,495 | ₩194,066 | ₩194,450 | +0.03% | 7.2천 |
|---|
| 2026.08.24 | ₩194,214 | ₩194,509 | ₩194,026 | ₩194,509 | +0.15% | 4.7천 |
|---|
| 2026.08.21 | ₩194,857 | ₩194,857 | ₩194,267 | ₩194,377 | -0.25% | 6.2천 |
|---|
| 2026.08.20 | ₩194,415 | ₩194,683 | ₩193,621 | ₩193,621 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩195,930 | ₩195,930 | ₩194,597 | ₩194,597 | -0.68% | 4.4천 |
|---|
| 2026.08.18 | ₩195,434 | ₩195,434 | ₩194,005 | ₩194,005 | -0.73% | 2.1만 |
|---|
| 2026.08.17 | ₩194,697 | ₩194,918 | ₩194,562 | ₩194,670 | -0.01% | 1.2만 |
|---|
| 2026.08.14 | ₩195,555 | ₩195,555 | ₩194,925 | ₩195,198 | -0.18% | 4천 |
|---|
| 2026.08.13 | ₩196,266 | ₩196,266 | ₩194,402 | ₩194,817 | -0.74% | 7.8천 |
|---|
| 2026.08.12 | ₩193,597 | ₩194,281 | ₩193,369 | ₩194,116 | +0.27% | 3.5천 |
|---|
| 2026.08.11 | ₩193,034 | ₩193,650 | ₩193,034 | ₩193,295 | +0.14% | 4.9천 |
|---|
| 2026.08.10 | ₩193,825 | ₩193,825 | ₩192,808 | ₩193,032 | -0.41% | 4.6천 |
|---|
| 2026.08.07 | ₩194,469 | ₩194,469 | ₩193,195 | ₩193,212 | -0.65% | 2.1천 |
|---|
| 2026.08.06 | ₩195,367 | ₩195,367 | ₩191,894 | ₩192,112 | -1.67% | 4.8천 |
|---|
| 2026.08.05 | ₩196,051 | ₩196,051 | ₩192,350 | ₩192,630 | -1.74% | 7천 |
|---|
| 2026.08.04 | ₩191,330 | ₩193,288 | ₩190,612 | ₩193,193 | +0.97% | 5.9천 |
|---|
| 2026.08.03 | ₩190,794 | ₩191,406 | ₩190,673 | ₩191,406 | +0.32% | 3.7천 |
|---|
| 2026.07.31 | ₩190,405 | ₩190,633 | ₩190,351 | ₩190,405 | 0.00% | 3.3천 |
|---|
| 2026.07.30 | ₩190,942 | ₩190,942 | ₩189,118 | ₩190,862 | -0.04% | 1.1만 |
|---|
| 2026.07.29 | ₩192,537 | ₩192,537 | ₩190,952 | ₩190,952 | -0.82% | 3.5천 |
|---|
| 2026.07.28 | ₩192,149 | ₩192,980 | ₩192,149 | ₩192,594 | +0.23% | 6.3천 |
|---|
| 2026.07.27 | ₩191,639 | ₩191,639 | ₩190,647 | ₩190,971 | -0.35% | 7천 |
|---|
| 2026.07.24 | ₩190,204 | ₩191,076 | ₩190,204 | ₩190,602 | +0.21% | 5.4천 |
|---|
| 2026.07.23 | ₩189,238 | ₩189,600 | ₩189,031 | ₩189,373 | +0.07% | 5.4천 |
|---|
| 2026.07.22 | ₩189,775 | ₩190,693 | ₩189,775 | ₩190,187 | +0.22% | 3.1천 |
|---|
| 2026.07.21 | ₩188,970 | ₩189,232 | ₩188,970 | ₩189,232 | +0.14% | 2.6천 |
|---|
| 2026.07.20 | ₩189,225 | ₩189,225 | ₩188,243 | ₩188,243 | -0.52% | 6천 |
|---|
| 2026.07.17 | ₩191,009 | ₩191,009 | ₩189,037 | ₩189,224 | -0.93% | 2.9천 |
|---|
| 2026.07.16 | ₩188,943 | ₩189,993 | ₩188,943 | ₩189,993 | +0.56% | 4.9천 |
|---|
| 2026.07.15 | ₩190,298 | ₩190,298 | ₩187,640 | ₩187,911 | -1.25% | 1.1만 |
|---|
| 2026.07.14 | ₩190,901 | ₩190,901 | ₩187,958 | ₩188,407 | -1.31% | 3.1천 |
|---|
| 2026.07.13 | ₩189,406 | ₩189,406 | ₩188,721 | ₩188,782 | -0.33% | 2.1천 |
|---|
| 2026.07.10 | ₩188,581 | ₩188,796 | ₩187,991 | ₩188,664 | +0.04% | 6.6천 |
|---|
| 2026.07.09 | ₩188,023 | ₩188,528 | ₩187,884 | ₩187,897 | -0.07% | 5.8천 |
|---|
| 2026.07.08 | ₩188,407 | ₩188,407 | ₩186,917 | ₩187,067 | -0.71% | 1만 |
|---|
| 2026.07.07 | ₩189,077 | ₩189,728 | ₩188,675 | ₩188,675 | -0.21% | 4.8만 |
|---|
| 2026.07.06 | ₩190,097 | ₩190,097 | ₩188,166 | ₩188,509 | -0.84% | 8.8천 |
|---|
| 2026.07.02 | ₩188,434 | ₩188,943 | ₩187,844 | ₩188,943 | +0.27% | 5.7천 |
|---|
| 2026.07.01 | ₩188,219 | ₩188,600 | ₩187,374 | ₩187,553 | -0.35% | 8천 |
|---|
| 2026.06.30 | ₩188,152 | ₩188,662 | ₩187,850 | ₩188,058 | -0.05% | 8.2천 |
|---|
| 2026.06.29 | ₩189,024 | ₩189,024 | ₩188,149 | ₩188,635 | -0.21% | 1.2만 |
|---|
| 2026.06.26 | ₩188,152 | ₩188,487 | ₩187,736 | ₩188,243 | +0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩188,353 | ₩188,970 | ₩187,777 | ₩187,876 | -0.25% | 1.6만 |
|---|
| 2026.06.24 | ₩186,087 | ₩187,070 | ₩186,060 | ₩186,596 | +0.27% | 4.7천 |
|---|
| 2026.06.23 | ₩185,054 | ₩186,073 | ₩184,518 | ₩185,729 | +0.36% | 9.2천 |
|---|
| 2026.06.22 | ₩186,596 | ₩187,039 | ₩186,482 | ₩186,731 | +0.07% | 5.5천 |
|---|
| 2026.06.18 | ₩187,254 | ₩187,254 | ₩185,945 | ₩185,945 | -0.70% | 3.5천 |
|---|
| 2026.06.17 | ₩188,420 | ₩188,758 | ₩185,337 | ₩185,620 | -1.49% | 5천 |
|---|
| 2026.06.16 | ₩188,554 | ₩188,984 | ₩188,131 | ₩188,131 | -0.22% | 2.7천 |
|---|
| 2026.06.15 | ₩189,976 | ₩189,976 | ₩188,344 | ₩188,344 | -0.86% | 6.6천 |
|---|
| 2026.06.12 | ₩187,213 | ₩188,541 | ₩187,213 | ₩188,541 | +0.71% | 3.3천 |
|---|
| 2026.06.11 | ₩185,416 | ₩187,173 | ₩185,202 | ₩186,724 | +0.71% | 4.7천 |
|---|
| 2026.06.10 | ₩185,725 | ₩185,725 | ₩184,289 | ₩184,289 | -0.77% | 4.3천 |
|---|
| 2026.06.09 | ₩184,345 | ₩185,194 | ₩183,499 | ₩185,194 | +0.46% | 7.1천 |
|---|
| 2026.06.08 | ₩184,679 | ₩184,679 | ₩183,516 | ₩183,516 | -0.63% | 2.8천 |
|---|
| 2026.06.05 | ₩185,188 | ₩185,269 | ₩184,052 | ₩184,052 | -0.61% | 5.7천 |
|---|
| 2026.06.04 | ₩185,376 | ₩185,524 | ₩185,068 | ₩185,406 | +0.02% | 4.7천 |
|---|
| 2026.06.03 | ₩184,571 | ₩185,403 | ₩184,571 | ₩184,652 | +0.04% | 6.7천 |
|---|
| 2026.06.02 | ₩183,217 | ₩184,585 | ₩183,217 | ₩184,571 | +0.74% | 3.4만 |
|---|
| 2026.06.01 | ₩182,533 | ₩183,110 | ₩182,506 | ₩182,713 | +0.10% | 4.9천 |
|---|
| 2026.05.29 | ₩184,692 | ₩184,692 | ₩183,532 | ₩183,583 | -0.60% | 5.5천 |
|---|
| 2026.05.28 | ₩184,424 | ₩185,013 | ₩184,191 | ₩184,306 | -0.06% | 4.2천 |
|---|
| 2026.05.27 | ₩185,242 | ₩185,242 | ₩184,491 | ₩184,491 | -0.41% | 6.2천 |
|---|
| 2026.05.26 | ₩184,840 | ₩184,920 | ₩184,343 | ₩184,665 | -0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩183,284 | ₩184,062 | ₩183,069 | ₩183,820 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩181,594 | ₩182,573 | ₩180,521 | ₩182,498 | +0.50% | 5.8천 |
|---|
| 2026.05.20 | ₩181,144 | ₩181,699 | ₩180,500 | ₩181,699 | +0.31% | 6.8천 |
|---|
| 2026.05.19 | ₩181,085 | ₩181,085 | ₩179,764 | ₩180,086 | -0.55% | 9.7천 |
|---|
| 2026.05.18 | ₩181,500 | ₩181,500 | ₩180,374 | ₩180,760 | -0.41% | 4.8천 |
|---|
| 2026.05.15 | ₩182,144 | ₩182,144 | ₩179,922 | ₩179,922 | -1.22% | 7.2천 |
|---|
| 2026.05.14 | ₩181,876 | ₩182,841 | ₩181,876 | ₩182,344 | +0.26% | 4.2천 |
|---|
| 2026.05.13 | ₩181,849 | ₩182,238 | ₩181,259 | ₩181,836 | -0.01% | 3.8천 |
|---|
| 2026.05.12 | ₩182,560 | ₩182,560 | ₩181,071 | ₩182,184 | -0.21% | 3천 |
|---|
| 2026.05.11 | ₩182,654 | ₩182,654 | ₩182,064 | ₩182,192 | -0.25% | 1.9만 |
|---|
| 2026.05.08 | ₩182,882 | ₩182,882 | ₩181,959 | ₩181,959 | -0.50% | 3.8천 |
|---|
| 2026.05.07 | ₩184,799 | ₩184,799 | ₩181,728 | ₩181,891 | -1.57% | 6.2천 |
|---|
| 2026.05.06 | ₩184,558 | ₩184,558 | ₩183,724 | ₩184,362 | -0.11% | 4.2천 |
|---|
| 2026.05.05 | ₩182,962 | ₩183,914 | ₩182,909 | ₩183,417 | +0.25% | 8.5천 |
|---|
| 2026.05.04 | ₩183,230 | ₩183,311 | ₩181,688 | ₩182,010 | -0.67% | 4만 |
|---|
| 2026.05.01 | ₩184,719 | ₩184,719 | ₩183,170 | ₩183,225 | -0.81% | 1.5만 |
|---|
| 2026.04.30 | ₩183,230 | ₩184,196 | ₩181,742 | ₩184,196 | +0.53% | 8.3천 |
|---|
| 2026.04.29 | ₩182,439 | ₩182,439 | ₩181,003 | ₩181,390 | -0.57% | 5.2천 |
|---|
| 2026.04.28 | ₩184,397 | ₩184,397 | ₩181,809 | ₩182,033 | -1.28% | 4.7천 |
|---|
| 2026.04.27 | ₩182,694 | ₩183,606 | ₩182,609 | ₩182,609 | -0.05% | 7.5천 |
|---|
| 2026.04.24 | ₩183,230 | ₩183,230 | ₩182,278 | ₩182,674 | -0.30% | 4.6천 |
|---|
| 2026.04.23 | ₩183,458 | ₩183,458 | ₩181,742 | ₩183,220 | -0.13% | 6.7천 |
|---|
| 2026.04.22 | ₩184,062 | ₩184,062 | ₩181,903 | ₩182,171 | -1.03% | 9천 |
|---|
| 2026.04.21 | ₩184,035 | ₩184,035 | ₩182,399 | ₩182,399 | -0.89% | 7.4천 |
|---|
| 2026.04.20 | ₩183,137 | ₩183,767 | ₩183,137 | ₩183,403 | +0.15% | 4.4천 |
|---|
| 2026.04.17 | ₩181,769 | ₩183,660 | ₩181,742 | ₩183,391 | +0.89% | 2.9만 |
|---|
| 2026.04.16 | ₩180,763 | ₩181,372 | ₩180,614 | ₩181,215 | +0.25% | 5.4천 |
|---|
| 2026.04.15 | ₩181,058 | ₩181,058 | ₩179,878 | ₩180,322 | -0.41% | 9.9천 |
|---|
| 2026.04.14 | ₩181,192 | ₩181,514 | ₩180,320 | ₩181,113 | -0.04% | 1.8만 |
|---|
| 2026.04.13 | ₩180,119 | ₩180,857 | ₩179,194 | ₩180,857 | +0.41% | 9.2천 |
|---|
| 2026.04.10 | ₩182,801 | ₩182,801 | ₩180,293 | ₩180,293 | -1.37% | 5.9천 |
|---|
| 2026.04.09 | ₩180,334 | ₩181,809 | ₩180,334 | ₩181,339 | +0.56% | 1.4만 |
|---|
| 2026.04.08 | ₩179,516 | ₩180,535 | ₩179,375 | ₩180,495 | +0.55% | 9.5천 |
|---|
| 2026.04.07 | ₩176,686 | ₩177,196 | ₩176,337 | ₩177,035 | +0.20% | 9.8만 |
|---|
| 2026.04.06 | ₩176,324 | ₩176,879 | ₩176,324 | ₩176,879 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩174,379 | ₩176,272 | ₩174,299 | ₩176,272 | +1.09% | 5.6만 |
|---|
| 2026.04.01 | ₩175,559 | ₩175,881 | ₩175,291 | ₩175,500 | -0.03% | 1만 |
|---|
| 2026.03.31 | ₩173,280 | ₩174,741 | ₩172,857 | ₩174,621 | +0.77% | 1.2만 |
|---|
| 2026.03.30 | ₩173,910 | ₩173,910 | ₩171,732 | ₩171,732 | -1.25% | 3.3천 |
|---|
| 2026.03.27 | ₩173,306 | ₩173,858 | ₩172,286 | ₩172,286 | -0.59% | 8천 |
|---|
| 2026.03.26 | ₩174,031 | ₩175,157 | ₩173,333 | ₩173,341 | -0.40% | 7.6천 |
|---|
| 2026.03.25 | ₩175,077 | ₩175,097 | ₩173,762 | ₩174,755 | -0.18% | 5.1천 |
|---|
| 2026.03.24 | ₩172,314 | ₩174,685 | ₩171,791 | ₩173,910 | +0.93% | 8천 |
|---|
| 2026.03.23 | ₩173,360 | ₩175,090 | ₩173,226 | ₩173,386 | +0.01% | 4.5천 |
|---|
| 2026.03.20 | ₩174,446 | ₩174,446 | ₩170,832 | ₩171,268 | -1.82% | 6.5천 |
|---|
| 2026.03.19 | ₩173,642 | ₩174,800 | ₩173,642 | ₩174,283 | +0.37% | 4.3천 |
|---|
| 2026.03.18 | ₩176,498 | ₩176,498 | ₩174,527 | ₩174,527 | -1.12% | 2만 |
|---|
| 2026.03.17 | ₩177,102 | ₩177,558 | ₩176,659 | ₩176,659 | -0.25% | 6.5천 |
|---|
| 2026.03.16 | ₩176,404 | ₩177,075 | ₩175,821 | ₩175,868 | -0.30% | 8.1천 |
|---|
| 2026.03.13 | ₩177,169 | ₩177,189 | ₩175,050 | ₩175,259 | -1.08% | 6.6천 |
|---|
| 2026.03.12 | ₩176,351 | ₩176,847 | ₩175,492 | ₩175,500 | -0.48% | 1.4만 |
|---|
| 2026.03.11 | ₩177,464 | ₩177,464 | ₩176,552 | ₩177,357 | -0.06% | 3.3천 |
|---|
| 2026.03.10 | ₩178,255 | ₩179,408 | ₩177,531 | ₩177,638 | -0.35% | 7.4천 |
|---|
| 2026.03.09 | ₩176,324 | ₩178,197 | ₩175,144 | ₩178,189 | +1.06% | 4.3천 |
|---|
| 2026.03.06 | ₩178,255 | ₩178,255 | ₩176,646 | ₩177,835 | -0.24% | 6.9천 |
|---|
| 2026.03.05 | ₩180,745 | ₩180,870 | ₩178,724 | ₩179,803 | -0.52% | 1.4만 |
|---|
| 2026.03.04 | ₩182,117 | ₩182,183 | ₩180,763 | ₩181,950 | -0.09% | 4.4천 |
|---|
| 2026.03.03 | ₩180,696 | ₩181,849 | ₩178,852 | ₩181,286 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩182,949 | ₩184,368 | ₩182,584 | ₩183,955 | +0.55% | 6천 |
|---|
| 2026.02.27 | ₩182,654 | ₩183,842 | ₩182,520 | ₩183,842 | +0.65% | 5.2천 |
|---|
| 2026.02.26 | ₩182,815 | ₩183,344 | ₩182,426 | ₩183,204 | +0.21% | 1만 |
|---|
| 2026.02.25 | ₩182,707 | ₩182,707 | ₩181,494 | ₩182,577 | -0.07% | 7.3천 |
|---|
| 2026.02.24 | ₩181,058 | ₩182,560 | ₩181,058 | ₩182,553 | +0.83% | 5.4천 |
|---|
| 2026.02.23 | ₩181,863 | ₩182,600 | ₩180,810 | ₩181,138 | -0.40% | 5.8천 |
|---|
| 2026.02.20 | ₩180,991 | ₩182,104 | ₩180,991 | ₩182,090 | +0.61% | 6천 |
|---|
| 2026.02.19 | ₩180,803 | ₩181,500 | ₩180,347 | ₩181,192 | +0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩181,259 | ₩181,863 | ₩181,138 | ₩181,366 | +0.06% | 7.8천 |
|---|
| 2026.02.17 | ₩181,474 | ₩181,474 | ₩179,737 | ₩180,669 | -0.44% | 6천 |
|---|
| 2026.02.13 | ₩179,905 | ₩182,117 | ₩179,851 | ₩181,471 | +0.87% | 3.2천 |
|---|
| 2026.02.12 | ₩182,117 | ₩182,591 | ₩179,837 | ₩179,837 | -1.25% | 3.2천 |
|---|
| 2026.02.11 | ₩181,380 | ₩181,586 | ₩180,937 | ₩181,586 | +0.11% | 2.8천 |
|---|
| 2026.02.10 | ₩180,039 | ₩180,884 | ₩180,039 | ₩180,701 | +0.37% | 5.5천 |
|---|
| 2026.02.09 | ₩179,261 | ₩180,052 | ₩178,939 | ₩179,907 | +0.36% | 7.4천 |
|---|
| 2026.02.06 | ₩177,598 | ₩179,631 | ₩177,598 | ₩179,631 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩175,975 | ₩176,525 | ₩175,868 | ₩176,137 | +0.09% | 2.4천 |
|---|
| 2026.02.04 | ₩175,868 | ₩176,994 | ₩175,868 | ₩176,567 | +0.40% | 4.9천 |
|---|
| 2026.02.03 | ₩174,165 | ₩175,749 | ₩174,165 | ₩175,201 | +0.60% | 1.3만 |
|---|
| 2026.02.02 | ₩173,809 | ₩174,167 | ₩173,789 | ₩173,937 | +0.07% | 5.8천 |
|---|
| 2026.01.30 | ₩172,820 | ₩173,442 | ₩172,287 | ₩173,442 | +0.36% | 2.8천 |
|---|
| 2026.01.29 | ₩174,232 | ₩174,232 | ₩173,085 | ₩173,710 | -0.30% | 2.7천 |
|---|
| 2026.01.28 | ₩173,749 | ₩173,749 | ₩172,998 | ₩173,280 | -0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩173,383 | ₩173,816 | ₩173,313 | ₩173,781 | +0.23% | 4.6천 |
|---|
| 2026.01.26 | ₩173,266 | ₩173,843 | ₩173,025 | ₩173,164 | -0.06% | 5.2천 |
|---|
| 2026.01.23 | ₩173,199 | ₩173,199 | ₩172,254 | ₩172,711 | -0.28% | 4천 |
|---|
| 2026.01.22 | ₩173,762 | ₩173,990 | ₩173,151 | ₩173,151 | -0.35% | 5.1천 |
|---|
| 2026.01.21 | ₩172,046 | ₩173,483 | ₩172,046 | ₩173,219 | +0.68% | 1.6만 |
|---|
| 2026.01.20 | ₩171,483 | ₩172,154 | ₩171,351 | ₩171,377 | -0.06% | 2.6천 |
|---|
| 2026.01.16 | ₩172,944 | ₩173,092 | ₩172,608 | ₩173,062 | +0.07% | 7.7천 |
|---|
| 2026.01.15 | ₩172,582 | ₩173,648 | ₩172,582 | ₩173,344 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩171,563 | ₩172,070 | ₩171,251 | ₩172,070 | +0.30% | 3.9천 |
|---|
| 2026.01.13 | ₩171,053 | ₩171,228 | ₩170,631 | ₩171,079 | +0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩170,048 | ₩170,730 | ₩170,048 | ₩170,730 | +0.40% | 2.9천 |
|---|
| 2026.01.09 | ₩169,914 | ₩171,027 | ₩169,914 | ₩170,614 | +0.41% | 4.7천 |
|---|
| 2026.01.08 | ₩167,956 | ₩169,766 | ₩167,956 | ₩169,659 | +1.01% | 5.9천 |
|---|
| 2026.01.07 | ₩169,793 | ₩169,793 | ₩168,106 | ₩168,106 | -0.99% | 2.2만 |
|---|
| 2026.01.06 | ₩168,693 | ₩169,914 | ₩168,693 | ₩169,820 | +0.67% | 4.6만 |
|---|
| 2026.01.05 | ₩168,157 | ₩168,680 | ₩167,742 | ₩168,342 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩166,963 | ₩167,741 | ₩166,963 | ₩167,446 | +0.29% | 5.1천 |
|---|
| 2025.12.31 | ₩167,500 | ₩167,500 | ₩166,220 | ₩166,220 | -0.76% | 2.1천 |
|---|
| 2025.12.30 | ₩167,433 | ₩167,781 | ₩167,433 | ₩167,572 | +0.08% | 1.8천 |
|---|
| 2025.12.29 | ₩167,768 | ₩167,915 | ₩167,577 | ₩167,647 | -0.07% | 5천 |
|---|
| 2025.12.26 | ₩167,969 | ₩168,153 | ₩167,694 | ₩168,153 | +0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩167,667 | ₩168,251 | ₩167,667 | ₩168,110 | +0.26% | 3.2천 |
|---|
| 2025.12.23 | ₩167,433 | ₩167,701 | ₩167,164 | ₩167,567 | +0.08% | 9.5천 |
|---|
| 2025.12.22 | ₩168,312 | ₩169,004 | ₩168,312 | ₩168,763 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩167,768 | ₩168,224 | ₩167,754 | ₩167,815 | +0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩168,036 | ₩168,653 | ₩167,348 | ₩167,348 | -0.41% | 8.1천 |
|---|
| 2025.12.17 | ₩167,446 | ₩167,982 | ₩167,084 | ₩167,095 | -0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩167,915 | ₩167,915 | ₩166,735 | ₩167,218 | -0.42% | 3.4천 |
|---|
| 2025.12.15 | ₩169,082 | ₩169,082 | ₩167,956 | ₩168,594 | -0.29% | 3.9천 |
|---|
| 2025.12.12 | ₩169,015 | ₩169,015 | ₩167,879 | ₩168,009 | -0.60% | 4.3천 |
|---|
| 2025.12.11 | ₩167,956 | ₩169,203 | ₩167,956 | ₩169,172 | +0.72% | 2.5만 |
|---|
| 2025.12.10 | ₩166,024 | ₩168,157 | ₩166,024 | ₩168,004 | +1.19% | 1.6만 |
|---|
| 2025.12.09 | ₩166,105 | ₩166,802 | ₩165,959 | ₩165,959 | -0.09% | 4.4천 |
|---|
| 2025.12.08 | ₩167,754 | ₩167,754 | ₩166,177 | ₩166,177 | -0.94% | 3.8천 |
|---|
| 2025.12.05 | ₩167,795 | ₩167,795 | ₩167,297 | ₩167,297 | -0.30% | 1.8천 |
|---|
| 2025.12.04 | ₩167,312 | ₩167,776 | ₩167,215 | ₩167,316 | +0.00% | 4.3천 |
|---|
| 2025.12.03 | ₩167,352 | ₩167,569 | ₩167,339 | ₩167,372 | +0.01% | 5.3천 |
|---|
| 2025.12.02 | ₩167,540 | ₩167,540 | ₩166,628 | ₩166,837 | -0.42% | 2.8만 |
|---|
| 2025.12.01 | ₩167,862 | ₩168,854 | ₩167,728 | ₩167,728 | -0.08% | 6.5천 |
|---|
| 2025.11.28 | ₩168,519 | ₩168,921 | ₩168,519 | ₩168,921 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩168,224 | ₩168,778 | ₩168,224 | ₩168,312 | +0.05% | 3.1천 |
|---|
| 2025.11.25 | ₩165,113 | ₩166,990 | ₩165,113 | ₩166,990 | +1.14% | 5.2천 |
|---|
| 2025.11.24 | ₩164,040 | ₩165,052 | ₩163,678 | ₩164,894 | +0.52% | 6.8천 |
|---|
| 2025.11.21 | ₩162,927 | ₩164,590 | ₩162,504 | ₩163,758 | +0.51% | 6.9천 |
|---|
| 2025.11.20 | ₩164,328 | ₩164,594 | ₩161,143 | ₩161,150 | -1.93% | 3.6천 |
|---|
| 2025.11.19 | ₩162,739 | ₩163,409 | ₩162,605 | ₩162,888 | +0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩162,296 | ₩163,702 | ₩162,296 | ₩163,227 | +0.57% | 3.4천 |
|---|
| 2025.11.17 | ₩163,785 | ₩164,512 | ₩162,303 | ₩162,573 | -0.74% | 3.1천 |
|---|
| 2025.11.14 | ₩163,718 | ₩164,938 | ₩163,718 | ₩164,289 | +0.35% | 5.9천 |
|---|
| 2025.11.13 | ₩166,306 | ₩166,306 | ₩164,583 | ₩164,583 | -1.04% | 6.5천 |
|---|
| 2025.11.12 | ₩165,783 | ₩166,615 | ₩165,783 | ₩166,187 | +0.24% | 3.1천 |
|---|
| 2025.11.11 | ₩164,791 | ₩165,951 | ₩164,791 | ₩165,760 | +0.59% | 3.9천 |
|---|
| 2025.11.10 | ₩164,643 | ₩164,952 | ₩163,584 | ₩164,732 | +0.05% | 6.2천 |
|---|
| 2025.11.07 | ₩162,041 | ₩163,778 | ₩162,041 | ₩163,778 | +1.07% | 6.4천 |
|---|
| 2025.11.06 | ₩162,833 | ₩163,597 | ₩162,109 | ₩162,315 | -0.32% | 1.1만 |
|---|
| 2025.11.05 | ₩162,350 | ₩163,704 | ₩162,350 | ₩163,202 | +0.52% | 3.6천 |
|---|
| 2025.11.04 | ₩161,654 | ₩162,256 | ₩161,654 | ₩161,976 | +0.20% | 5.3천 |
|---|
| 2025.11.03 | ₩163,289 | ₩163,289 | ₩161,838 | ₩162,607 | -0.42% | 3.1천 |
|---|
| 2025.10.31 | ₩163,222 | ₩163,336 | ₩162,528 | ₩163,094 | -0.08% | 2.1천 |
|---|
| 2025.10.30 | ₩163,517 | ₩164,033 | ₩163,035 | ₩163,035 | -0.29% | 3.3천 |
|---|
| 2025.10.29 | ₩165,515 | ₩165,515 | ₩163,585 | ₩163,947 | -0.95% | 2.4천 |
|---|
| 2025.10.28 | ₩165,579 | ₩166,071 | ₩165,185 | ₩165,400 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩166,425 | ₩166,627 | ₩166,096 | ₩166,627 | +0.12% | 5.1천 |
|---|
| 2025.10.24 | ₩166,530 | ₩166,625 | ₩165,995 | ₩165,995 | -0.32% | 1.4만 |
|---|
| 2025.10.23 | ₩165,284 | ₩166,145 | ₩165,284 | ₩165,705 | +0.25% | 3.5천 |
|---|
| 2025.10.22 | ₩165,649 | ₩165,649 | ₩164,730 | ₩165,041 | -0.37% | 2.5천 |
|---|
| 2025.10.21 | ₩165,408 | ₩165,815 | ₩165,401 | ₩165,492 | +0.05% | 2.8천 |
|---|
| 2025.10.20 | ₩165,113 | ₩165,555 | ₩164,999 | ₩165,555 | +0.27% | 2.5천 |
|---|
| 2025.10.17 | ₩163,879 | ₩164,543 | ₩163,879 | ₩164,470 | +0.36% | 2.2천 |
|---|
| 2025.10.16 | ₩165,260 | ₩165,260 | ₩163,302 | ₩163,687 | -0.95% | 8.9천 |
|---|
| 2025.10.15 | ₩165,728 | ₩166,199 | ₩164,969 | ₩165,007 | -0.44% | 2.8천 |
|---|
| 2025.10.14 | ₩162,739 | ₩165,231 | ₩162,739 | ₩164,753 | +1.24% | 2.6천 |
|---|
| 2025.10.13 | ₩162,845 | ₩163,529 | ₩162,802 | ₩163,244 | +0.25% | 2.8천 |
|---|
| 2025.10.10 | ₩164,750 | ₩164,750 | ₩161,856 | ₩161,856 | -1.76% | 3.6천 |
|---|