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 | ₩185,780 | ₩185,847 | ₩185,338 | ₩185,807 | +0.01% | 6.4천 |
| 2026.10.08 | ₩183,623 | ₩185,620 | ₩183,623 | ₩185,432 | +0.99% | 1.8만 |
| 2026.10.07 | ₩185,780 | ₩185,780 | ₩184,105 | ₩184,107 | -0.90% | 8.1만 |
| 2026.10.06 | ₩186,732 | ₩186,732 | ₩184,990 | ₩185,606 | -0.60% | 2.7만 |
| 2026.10.05 | ₩183,422 | ₩184,824 | ₩182,806 | ₩184,695 | +0.69% | 4.9천 |
| 2026.10.02 | ₩183,878 | ₩184,164 | ₩183,596 | ₩183,904 | +0.01% | 3.8천 |
| 2026.10.01 | ₩181,653 | ₩182,765 | ₩181,077 | ₩182,685 | +0.57% | 1.9만 |
| 2026.09.30 | ₩183,971 | ₩183,971 | ₩181,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,868 |
| -1.14% |
| 3.7만 |
| 2026.09.29 | ₩183,181 | ₩183,181 | ₩182,256 | ₩183,080 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩184,293 | ₩184,293 | ₩183,214 | ₩183,272 | -0.55% | 6.2천 |
|---|
| 2026.09.25 | ₩184,065 | ₩184,226 | ₩183,395 | ₩184,226 | +0.09% | 4.3천 |
|---|
| 2026.09.24 | ₩185,164 | ₩185,164 | ₩183,635 | ₩183,635 | -0.83% | 7.3천 |
|---|
| 2026.09.23 | ₩186,115 | ₩186,115 | ₩184,387 | ₩184,427 | -0.91% | 8.1천 |
|---|
| 2026.09.22 | ₩186,986 | ₩186,986 | ₩185,979 | ₩185,979 | -0.54% | 4천 |
|---|
| 2026.09.21 | ₩187,884 | ₩187,884 | ₩187,002 | ₩187,002 | -0.47% | 4.5천 |
|---|
| 2026.09.18 | ₩188,514 | ₩188,514 | ₩187,078 | ₩187,078 | -0.76% | 2.1천 |
|---|
| 2026.09.17 | ₩188,266 | ₩188,621 | ₩188,229 | ₩188,229 | -0.02% | 1.3만 |
|---|
| 2026.09.16 | ₩189,238 | ₩189,238 | ₩186,638 | ₩187,228 | -1.06% | 5.4천 |
|---|
| 2026.09.15 | ₩188,648 | ₩188,648 | ₩188,192 | ₩188,459 | -0.10% | 2.6천 |
|---|
| 2026.09.14 | ₩188,889 | ₩189,747 | ₩188,722 | ₩188,722 | -0.09% | 4천 |
|---|
| 2026.09.11 | ₩190,082 | ₩190,082 | ₩189,305 | ₩189,701 | -0.20% | 3.2천 |
|---|
| 2026.09.10 | ₩190,028 | ₩190,028 | ₩188,422 | ₩188,422 | -0.85% | 1.7천 |
|---|
| 2026.09.09 | ₩190,631 | ₩190,631 | ₩189,760 | ₩189,877 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩192,547 | ₩192,547 | ₩191,400 | ₩191,400 | -0.60% | 4.1천 |
|---|
| 2026.09.04 | ₩192,186 | ₩192,865 | ₩192,186 | ₩192,320 | +0.07% | 4.8천 |
|---|
| 2026.09.03 | ₩192,896 | ₩192,909 | ₩192,239 | ₩192,714 | -0.09% | 4.4천 |
|---|
| 2026.09.02 | ₩191,770 | ₩192,442 | ₩191,650 | ₩192,300 | +0.28% | 4.2천 |
|---|
| 2026.09.01 | ₩191,998 | ₩191,998 | ₩190,698 | ₩190,939 | -0.55% | 4.7천 |
|---|
| 2026.08.31 | ₩191,623 | ₩191,743 | ₩191,501 | ₩191,623 | 0.00% | 1.3만 |
|---|
| 2026.08.28 | ₩195,603 | ₩195,603 | ₩192,239 | ₩192,521 | -1.58% | 1.1만 |
|---|
| 2026.08.27 | ₩195,067 | ₩195,067 | ₩193,244 | ₩193,244 | -0.93% | 2.6천 |
|---|
| 2026.08.26 | ₩194,491 | ₩195,187 | ₩194,491 | ₩194,724 | +0.12% | 4.9천 |
|---|
| 2026.08.25 | ₩194,236 | ₩194,343 | ₩193,914 | ₩194,298 | +0.03% | 7.2천 |
|---|
| 2026.08.24 | ₩194,062 | ₩194,356 | ₩193,874 | ₩194,356 | +0.15% | 4.7천 |
|---|
| 2026.08.21 | ₩194,705 | ₩194,705 | ₩194,115 | ₩194,225 | -0.25% | 6.2천 |
|---|
| 2026.08.20 | ₩194,263 | ₩194,531 | ₩193,469 | ₩193,469 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩195,777 | ₩195,777 | ₩194,445 | ₩194,445 | -0.68% | 4.4천 |
|---|
| 2026.08.18 | ₩195,281 | ₩195,281 | ₩193,853 | ₩193,853 | -0.73% | 2.1만 |
|---|
| 2026.08.17 | ₩194,544 | ₩194,765 | ₩194,410 | ₩194,517 | -0.01% | 1.2만 |
|---|
| 2026.08.14 | ₩195,402 | ₩195,402 | ₩194,772 | ₩195,045 | -0.18% | 4천 |
|---|
| 2026.08.13 | ₩196,112 | ₩196,112 | ₩194,249 | ₩194,665 | -0.74% | 7.8천 |
|---|
| 2026.08.12 | ₩193,445 | ₩194,129 | ₩193,217 | ₩193,964 | +0.27% | 3.5천 |
|---|
| 2026.08.11 | ₩192,882 | ₩193,499 | ₩192,882 | ₩193,144 | +0.14% | 4.9천 |
|---|
| 2026.08.10 | ₩193,673 | ₩193,673 | ₩192,657 | ₩192,881 | -0.41% | 4.6천 |
|---|
| 2026.08.07 | ₩194,316 | ₩194,316 | ₩193,043 | ₩193,061 | -0.65% | 2.1천 |
|---|
| 2026.08.06 | ₩195,214 | ₩195,214 | ₩191,743 | ₩191,962 | -1.67% | 4.8천 |
|---|
| 2026.08.05 | ₩195,898 | ₩195,898 | ₩192,199 | ₩192,479 | -1.74% | 7천 |
|---|
| 2026.08.04 | ₩191,181 | ₩193,137 | ₩190,462 | ₩193,042 | +0.97% | 5.9천 |
|---|
| 2026.08.03 | ₩190,645 | ₩191,256 | ₩190,524 | ₩191,256 | +0.32% | 3.7천 |
|---|
| 2026.07.31 | ₩190,256 | ₩190,484 | ₩190,202 | ₩190,256 | 0.00% | 3.3천 |
|---|
| 2026.07.30 | ₩190,792 | ₩190,792 | ₩188,970 | ₩190,713 | -0.04% | 1.1만 |
|---|
| 2026.07.29 | ₩192,387 | ₩192,387 | ₩190,803 | ₩190,803 | -0.82% | 3.5천 |
|---|
| 2026.07.28 | ₩191,998 | ₩192,829 | ₩191,998 | ₩192,443 | +0.23% | 6.3천 |
|---|
| 2026.07.27 | ₩191,489 | ₩191,489 | ₩190,497 | ₩190,822 | -0.35% | 7천 |
|---|
| 2026.07.24 | ₩190,055 | ₩190,926 | ₩190,055 | ₩190,453 | +0.21% | 5.4천 |
|---|
| 2026.07.23 | ₩189,090 | ₩189,452 | ₩188,883 | ₩189,224 | +0.07% | 5.4천 |
|---|
| 2026.07.22 | ₩189,626 | ₩190,544 | ₩189,626 | ₩190,038 | +0.22% | 3.1천 |
|---|
| 2026.07.21 | ₩188,822 | ₩189,084 | ₩188,822 | ₩189,084 | +0.14% | 2.6천 |
|---|
| 2026.07.20 | ₩189,077 | ₩189,077 | ₩188,096 | ₩188,096 | -0.52% | 6천 |
|---|
| 2026.07.17 | ₩190,859 | ₩190,859 | ₩188,889 | ₩189,075 | -0.93% | 2.9천 |
|---|
| 2026.07.16 | ₩188,795 | ₩189,845 | ₩188,795 | ₩189,845 | +0.56% | 4.9천 |
|---|
| 2026.07.15 | ₩190,149 | ₩190,149 | ₩187,493 | ₩187,764 | -1.25% | 1.1만 |
|---|
| 2026.07.14 | ₩190,752 | ₩190,752 | ₩187,811 | ₩188,259 | -1.31% | 3.1천 |
|---|
| 2026.07.13 | ₩189,258 | ₩189,258 | ₩188,573 | ₩188,635 | -0.33% | 2.1천 |
|---|
| 2026.07.10 | ₩188,434 | ₩188,648 | ₩187,844 | ₩188,517 | +0.04% | 6.6천 |
|---|
| 2026.07.09 | ₩187,876 | ₩188,380 | ₩187,737 | ₩187,750 | -0.07% | 5.8천 |
|---|
| 2026.07.08 | ₩188,259 | ₩188,259 | ₩186,771 | ₩186,921 | -0.71% | 1만 |
|---|
| 2026.07.07 | ₩188,929 | ₩189,579 | ₩188,527 | ₩188,527 | -0.21% | 4.8만 |
|---|
| 2026.07.06 | ₩189,948 | ₩189,948 | ₩188,018 | ₩188,361 | -0.84% | 8.8천 |
|---|
| 2026.07.02 | ₩188,286 | ₩188,795 | ₩187,697 | ₩188,795 | +0.27% | 5.7천 |
|---|
| 2026.07.01 | ₩188,072 | ₩188,452 | ₩187,228 | ₩187,406 | -0.35% | 8천 |
|---|
| 2026.06.30 | ₩188,005 | ₩188,514 | ₩187,703 | ₩187,911 | -0.05% | 8.2천 |
|---|
| 2026.06.29 | ₩188,876 | ₩188,876 | ₩188,002 | ₩188,487 | -0.21% | 1.2만 |
|---|
| 2026.06.26 | ₩188,005 | ₩188,340 | ₩187,589 | ₩188,096 | +0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩188,206 | ₩188,822 | ₩187,630 | ₩187,729 | -0.25% | 1.6만 |
|---|
| 2026.06.24 | ₩185,941 | ₩186,923 | ₩185,914 | ₩186,450 | +0.27% | 4.7천 |
|---|
| 2026.06.23 | ₩184,909 | ₩185,928 | ₩184,373 | ₩185,583 | +0.36% | 9.2천 |
|---|
| 2026.06.22 | ₩186,450 | ₩186,893 | ₩186,336 | ₩186,584 | +0.07% | 5.5천 |
|---|
| 2026.06.18 | ₩187,107 | ₩187,107 | ₩185,799 | ₩185,799 | -0.70% | 3.5천 |
|---|
| 2026.06.17 | ₩188,273 | ₩188,610 | ₩185,192 | ₩185,475 | -1.49% | 5천 |
|---|
| 2026.06.16 | ₩188,407 | ₩188,836 | ₩187,983 | ₩187,983 | -0.22% | 2.7천 |
|---|
| 2026.06.15 | ₩189,827 | ₩189,827 | ₩188,196 | ₩188,196 | -0.86% | 6.6천 |
|---|
| 2026.06.12 | ₩187,067 | ₩188,393 | ₩187,067 | ₩188,393 | +0.71% | 3.3천 |
|---|
| 2026.06.11 | ₩185,271 | ₩187,027 | ₩185,057 | ₩186,578 | +0.71% | 4.7천 |
|---|
| 2026.06.10 | ₩185,579 | ₩185,579 | ₩184,144 | ₩184,144 | -0.77% | 4.3천 |
|---|
| 2026.06.09 | ₩184,200 | ₩185,049 | ₩183,355 | ₩185,049 | +0.46% | 7.1천 |
|---|
| 2026.06.08 | ₩184,534 | ₩184,534 | ₩183,372 | ₩183,372 | -0.63% | 2.8천 |
|---|
| 2026.06.05 | ₩185,043 | ₩185,124 | ₩183,908 | ₩183,908 | -0.61% | 5.7천 |
|---|
| 2026.06.04 | ₩185,231 | ₩185,378 | ₩184,923 | ₩185,260 | +0.02% | 4.7천 |
|---|
| 2026.06.03 | ₩184,427 | ₩185,258 | ₩184,427 | ₩184,507 | +0.04% | 6.7천 |
|---|
| 2026.06.02 | ₩183,074 | ₩184,440 | ₩183,074 | ₩184,427 | +0.74% | 3.4만 |
|---|
| 2026.06.01 | ₩182,390 | ₩182,966 | ₩182,363 | ₩182,570 | +0.10% | 4.9천 |
|---|
| 2026.05.29 | ₩184,548 | ₩184,548 | ₩183,388 | ₩183,439 | -0.60% | 5.5천 |
|---|
| 2026.05.28 | ₩184,280 | ₩184,868 | ₩184,046 | ₩184,162 | -0.06% | 4.2천 |
|---|
| 2026.05.27 | ₩185,097 | ₩185,097 | ₩184,347 | ₩184,347 | -0.41% | 6.2천 |
|---|
| 2026.05.26 | ₩184,695 | ₩184,775 | ₩184,199 | ₩184,521 | -0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩183,141 | ₩183,918 | ₩182,926 | ₩183,677 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩181,452 | ₩182,430 | ₩180,380 | ₩182,355 | +0.50% | 5.8천 |
|---|
| 2026.05.20 | ₩181,002 | ₩181,557 | ₩180,359 | ₩181,557 | +0.31% | 6.8천 |
|---|
| 2026.05.19 | ₩180,943 | ₩180,943 | ₩179,623 | ₩179,945 | -0.55% | 9.7천 |
|---|
| 2026.05.18 | ₩181,358 | ₩181,358 | ₩180,233 | ₩180,619 | -0.41% | 4.8천 |
|---|
| 2026.05.15 | ₩182,002 | ₩182,002 | ₩179,781 | ₩179,781 | -1.22% | 7.2천 |
|---|
| 2026.05.14 | ₩181,734 | ₩182,698 | ₩181,734 | ₩182,201 | +0.26% | 4.2천 |
|---|
| 2026.05.13 | ₩181,707 | ₩182,095 | ₩181,117 | ₩181,693 | -0.01% | 3.8천 |
|---|
| 2026.05.12 | ₩182,417 | ₩182,417 | ₩180,930 | ₩182,042 | -0.21% | 3천 |
|---|
| 2026.05.11 | ₩182,511 | ₩182,511 | ₩181,921 | ₩182,050 | -0.25% | 1.9만 |
|---|
| 2026.05.08 | ₩182,739 | ₩182,739 | ₩181,817 | ₩181,817 | -0.50% | 3.8천 |
|---|
| 2026.05.07 | ₩184,655 | ₩184,655 | ₩181,586 | ₩181,748 | -1.57% | 6.2천 |
|---|
| 2026.05.06 | ₩184,414 | ₩184,414 | ₩183,580 | ₩184,218 | -0.11% | 4.2천 |
|---|
| 2026.05.05 | ₩182,819 | ₩183,770 | ₩182,765 | ₩183,273 | +0.25% | 8.5천 |
|---|
| 2026.05.04 | ₩183,087 | ₩183,167 | ₩181,546 | ₩181,868 | -0.67% | 4만 |
|---|
| 2026.05.01 | ₩184,574 | ₩184,574 | ₩183,027 | ₩183,082 | -0.81% | 1.5만 |
|---|
| 2026.04.30 | ₩183,087 | ₩184,052 | ₩181,600 | ₩184,052 | +0.53% | 8.3천 |
|---|
| 2026.04.29 | ₩182,296 | ₩182,296 | ₩180,861 | ₩181,248 | -0.57% | 5.2천 |
|---|
| 2026.04.28 | ₩184,253 | ₩184,253 | ₩181,667 | ₩181,890 | -1.28% | 4.7천 |
|---|
| 2026.04.27 | ₩182,551 | ₩183,462 | ₩182,467 | ₩182,467 | -0.05% | 7.5천 |
|---|
| 2026.04.24 | ₩183,087 | ₩183,087 | ₩182,136 | ₩182,531 | -0.30% | 4.6천 |
|---|
| 2026.04.23 | ₩183,315 | ₩183,315 | ₩181,600 | ₩183,076 | -0.13% | 6.7천 |
|---|
| 2026.04.22 | ₩183,918 | ₩183,918 | ₩181,760 | ₩182,028 | -1.03% | 9천 |
|---|
| 2026.04.21 | ₩183,891 | ₩183,891 | ₩182,256 | ₩182,256 | -0.89% | 7.4천 |
|---|
| 2026.04.20 | ₩182,993 | ₩183,623 | ₩182,993 | ₩183,260 | +0.15% | 4.4천 |
|---|
| 2026.04.17 | ₩181,626 | ₩183,516 | ₩181,600 | ₩183,248 | +0.89% | 2.9만 |
|---|
| 2026.04.16 | ₩180,621 | ₩181,230 | ₩180,473 | ₩181,073 | +0.25% | 5.4천 |
|---|
| 2026.04.15 | ₩180,916 | ₩180,916 | ₩179,737 | ₩180,180 | -0.41% | 9.9천 |
|---|
| 2026.04.14 | ₩181,050 | ₩181,372 | ₩180,179 | ₩180,971 | -0.04% | 1.8만 |
|---|
| 2026.04.13 | ₩179,978 | ₩180,715 | ₩179,053 | ₩180,715 | +0.41% | 9.2천 |
|---|
| 2026.04.10 | ₩182,658 | ₩182,658 | ₩180,152 | ₩180,152 | -1.37% | 5.9천 |
|---|
| 2026.04.09 | ₩180,192 | ₩181,667 | ₩180,192 | ₩181,198 | +0.56% | 1.4만 |
|---|
| 2026.04.08 | ₩179,375 | ₩180,393 | ₩179,234 | ₩180,353 | +0.55% | 9.5천 |
|---|
| 2026.04.07 | ₩176,548 | ₩177,057 | ₩176,199 | ₩176,896 | +0.20% | 9.8만 |
|---|
| 2026.04.06 | ₩176,186 | ₩176,741 | ₩176,186 | ₩176,741 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩174,243 | ₩176,134 | ₩174,162 | ₩176,134 | +1.09% | 5.6만 |
|---|
| 2026.04.01 | ₩175,422 | ₩175,744 | ₩175,154 | ₩175,363 | -0.03% | 1만 |
|---|
| 2026.03.31 | ₩173,144 | ₩174,605 | ₩172,722 | ₩174,484 | +0.77% | 1.2만 |
|---|
| 2026.03.30 | ₩173,774 | ₩173,774 | ₩171,598 | ₩171,598 | -1.25% | 3.3천 |
|---|
| 2026.03.27 | ₩173,171 | ₩173,722 | ₩172,151 | ₩172,151 | -0.59% | 8천 |
|---|
| 2026.03.26 | ₩173,894 | ₩175,020 | ₩173,198 | ₩173,206 | -0.40% | 7.6천 |
|---|
| 2026.03.25 | ₩174,940 | ₩174,960 | ₩173,626 | ₩174,618 | -0.18% | 5.1천 |
|---|
| 2026.03.24 | ₩172,179 | ₩174,548 | ₩171,657 | ₩173,774 | +0.93% | 8천 |
|---|
| 2026.03.23 | ₩173,224 | ₩174,953 | ₩173,090 | ₩173,250 | +0.01% | 4.5천 |
|---|
| 2026.03.20 | ₩174,310 | ₩174,310 | ₩170,698 | ₩171,134 | -1.82% | 6.5천 |
|---|
| 2026.03.19 | ₩173,506 | ₩174,664 | ₩173,506 | ₩174,146 | +0.37% | 4.3천 |
|---|
| 2026.03.18 | ₩176,360 | ₩176,360 | ₩174,390 | ₩174,390 | -1.12% | 2만 |
|---|
| 2026.03.17 | ₩176,963 | ₩177,419 | ₩176,521 | ₩176,521 | -0.25% | 6.5천 |
|---|
| 2026.03.16 | ₩176,266 | ₩176,936 | ₩175,683 | ₩175,730 | -0.30% | 8.1천 |
|---|
| 2026.03.13 | ₩177,030 | ₩177,050 | ₩174,913 | ₩175,122 | -1.08% | 6.6천 |
|---|
| 2026.03.12 | ₩176,213 | ₩176,708 | ₩175,355 | ₩175,363 | -0.48% | 1.4만 |
|---|
| 2026.03.11 | ₩177,325 | ₩177,325 | ₩176,414 | ₩177,218 | -0.06% | 3.3천 |
|---|
| 2026.03.10 | ₩178,115 | ₩179,268 | ₩177,392 | ₩177,499 | -0.35% | 7.4천 |
|---|
| 2026.03.09 | ₩176,186 | ₩178,058 | ₩175,007 | ₩178,050 | +1.06% | 4.3천 |
|---|
| 2026.03.06 | ₩178,115 | ₩178,115 | ₩176,507 | ₩177,696 | -0.24% | 6.9천 |
|---|
| 2026.03.05 | ₩180,604 | ₩180,728 | ₩178,584 | ₩179,662 | -0.52% | 1.4만 |
|---|
| 2026.03.04 | ₩181,975 | ₩182,040 | ₩180,621 | ₩181,807 | -0.09% | 4.4천 |
|---|
| 2026.03.03 | ₩180,554 | ₩181,707 | ₩178,712 | ₩181,144 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩182,806 | ₩184,223 | ₩182,441 | ₩183,811 | +0.55% | 6천 |
|---|
| 2026.02.27 | ₩182,511 | ₩183,698 | ₩182,377 | ₩183,698 | +0.65% | 5.2천 |
|---|
| 2026.02.26 | ₩182,672 | ₩183,201 | ₩182,283 | ₩183,060 | +0.21% | 1만 |
|---|
| 2026.02.25 | ₩182,564 | ₩182,564 | ₩181,352 | ₩182,434 | -0.07% | 7.3천 |
|---|
| 2026.02.24 | ₩180,916 | ₩182,417 | ₩180,916 | ₩182,410 | +0.83% | 5.4천 |
|---|
| 2026.02.23 | ₩181,720 | ₩182,457 | ₩180,668 | ₩180,997 | -0.40% | 5.8천 |
|---|
| 2026.02.20 | ₩180,849 | ₩181,961 | ₩180,849 | ₩181,948 | +0.61% | 6천 |
|---|
| 2026.02.19 | ₩180,662 | ₩181,358 | ₩180,206 | ₩181,050 | +0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩181,117 | ₩181,720 | ₩180,997 | ₩181,224 | +0.06% | 7.8천 |
|---|
| 2026.02.17 | ₩181,332 | ₩181,332 | ₩179,596 | ₩180,527 | -0.44% | 6천 |
|---|
| 2026.02.13 | ₩179,764 | ₩181,975 | ₩179,710 | ₩181,329 | +0.87% | 3.2천 |
|---|
| 2026.02.12 | ₩181,975 | ₩182,448 | ₩179,697 | ₩179,697 | -1.25% | 3.2천 |
|---|
| 2026.02.11 | ₩181,238 | ₩181,444 | ₩180,795 | ₩181,444 | +0.11% | 2.8천 |
|---|
| 2026.02.10 | ₩179,898 | ₩180,742 | ₩179,898 | ₩180,560 | +0.37% | 5.5천 |
|---|
| 2026.02.09 | ₩179,120 | ₩179,911 | ₩178,799 | ₩179,766 | +0.36% | 7.4천 |
|---|
| 2026.02.06 | ₩177,459 | ₩179,490 | ₩177,459 | ₩179,490 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩175,837 | ₩176,387 | ₩175,730 | ₩176,000 | +0.09% | 2.4천 |
|---|
| 2026.02.04 | ₩175,730 | ₩176,856 | ₩175,730 | ₩176,428 | +0.40% | 4.9천 |
|---|
| 2026.02.03 | ₩174,028 | ₩175,611 | ₩174,028 | ₩175,064 | +0.60% | 1.3만 |
|---|
| 2026.02.02 | ₩173,673 | ₩174,031 | ₩173,653 | ₩173,801 | +0.07% | 5.8천 |
|---|
| 2026.01.30 | ₩172,684 | ₩173,306 | ₩172,152 | ₩173,306 | +0.36% | 2.8천 |
|---|
| 2026.01.29 | ₩174,095 | ₩174,095 | ₩172,950 | ₩173,574 | -0.30% | 2.7천 |
|---|
| 2026.01.28 | ₩173,613 | ₩173,613 | ₩172,863 | ₩173,144 | -0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩173,247 | ₩173,680 | ₩173,177 | ₩173,645 | +0.23% | 4.6천 |
|---|
| 2026.01.26 | ₩173,131 | ₩173,707 | ₩172,889 | ₩173,029 | -0.06% | 5.2천 |
|---|
| 2026.01.23 | ₩173,064 | ₩173,064 | ₩172,119 | ₩172,576 | -0.28% | 4천 |
|---|
| 2026.01.22 | ₩173,626 | ₩173,854 | ₩173,015 | ₩173,015 | -0.35% | 5.1천 |
|---|
| 2026.01.21 | ₩171,911 | ₩173,348 | ₩171,911 | ₩173,084 | +0.68% | 1.6만 |
|---|
| 2026.01.20 | ₩171,348 | ₩172,020 | ₩171,217 | ₩171,242 | -0.06% | 2.6천 |
|---|
| 2026.01.16 | ₩172,809 | ₩172,956 | ₩172,473 | ₩172,927 | +0.07% | 7.7천 |
|---|
| 2026.01.15 | ₩172,447 | ₩173,512 | ₩172,447 | ₩173,208 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩171,429 | ₩171,935 | ₩171,117 | ₩171,935 | +0.30% | 3.9천 |
|---|
| 2026.01.13 | ₩170,920 | ₩171,094 | ₩170,497 | ₩170,945 | +0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩169,915 | ₩170,597 | ₩169,915 | ₩170,597 | +0.40% | 2.9천 |
|---|
| 2026.01.09 | ₩169,781 | ₩170,893 | ₩169,781 | ₩170,480 | +0.41% | 4.7천 |
|---|
| 2026.01.08 | ₩167,824 | ₩169,633 | ₩167,824 | ₩169,526 | +1.01% | 5.9천 |
|---|
| 2026.01.07 | ₩169,660 | ₩169,660 | ₩167,974 | ₩167,974 | -0.99% | 2.2만 |
|---|
| 2026.01.06 | ₩168,561 | ₩169,781 | ₩168,561 | ₩169,687 | +0.67% | 4.6만 |
|---|
| 2026.01.05 | ₩168,025 | ₩168,548 | ₩167,611 | ₩168,210 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩166,832 | ₩167,610 | ₩166,832 | ₩167,315 | +0.29% | 5.1천 |
|---|
| 2025.12.31 | ₩167,369 | ₩167,369 | ₩166,090 | ₩166,090 | -0.76% | 2.1천 |
|---|
| 2025.12.30 | ₩167,301 | ₩167,650 | ₩167,301 | ₩167,441 | +0.08% | 1.8천 |
|---|
| 2025.12.29 | ₩167,636 | ₩167,784 | ₩167,446 | ₩167,516 | -0.07% | 5천 |
|---|
| 2025.12.26 | ₩167,838 | ₩168,021 | ₩167,563 | ₩168,021 | +0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩167,536 | ₩168,119 | ₩167,536 | ₩167,978 | +0.26% | 3.2천 |
|---|
| 2025.12.23 | ₩167,301 | ₩167,570 | ₩167,033 | ₩167,435 | +0.08% | 9.5천 |
|---|
| 2025.12.22 | ₩168,181 | ₩168,872 | ₩168,181 | ₩168,631 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩167,636 | ₩168,092 | ₩167,623 | ₩167,683 | +0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩167,905 | ₩168,521 | ₩167,217 | ₩167,217 | -0.41% | 8.1천 |
|---|
| 2025.12.17 | ₩167,315 | ₩167,851 | ₩166,953 | ₩166,964 | -0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩167,784 | ₩167,784 | ₩166,605 | ₩167,087 | -0.42% | 3.4천 |
|---|
| 2025.12.15 | ₩168,950 | ₩168,950 | ₩167,824 | ₩168,462 | -0.29% | 3.9천 |
|---|
| 2025.12.12 | ₩168,883 | ₩168,883 | ₩167,748 | ₩167,878 | -0.60% | 4.3천 |
|---|
| 2025.12.11 | ₩167,824 | ₩169,070 | ₩167,824 | ₩169,040 | +0.72% | 2.5만 |
|---|
| 2025.12.10 | ₩165,894 | ₩168,025 | ₩165,894 | ₩167,872 | +1.19% | 1.6만 |
|---|
| 2025.12.09 | ₩165,975 | ₩166,672 | ₩165,829 | ₩165,829 | -0.09% | 4.4천 |
|---|
| 2025.12.08 | ₩167,623 | ₩167,623 | ₩166,047 | ₩166,047 | -0.94% | 3.8천 |
|---|
| 2025.12.05 | ₩167,663 | ₩167,663 | ₩167,166 | ₩167,166 | -0.30% | 1.8천 |
|---|
| 2025.12.04 | ₩167,181 | ₩167,645 | ₩167,084 | ₩167,185 | +0.00% | 4.3천 |
|---|
| 2025.12.03 | ₩167,221 | ₩167,438 | ₩167,208 | ₩167,241 | +0.01% | 5.3천 |
|---|
| 2025.12.02 | ₩167,409 | ₩167,409 | ₩166,497 | ₩166,707 | -0.42% | 2.8만 |
|---|
| 2025.12.01 | ₩167,730 | ₩168,722 | ₩167,596 | ₩167,596 | -0.08% | 6.5천 |
|---|
| 2025.11.28 | ₩168,387 | ₩168,789 | ₩168,387 | ₩168,789 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩168,092 | ₩168,646 | ₩168,092 | ₩168,181 | +0.05% | 3.1천 |
|---|
| 2025.11.25 | ₩164,983 | ₩166,859 | ₩164,983 | ₩166,859 | +1.14% | 5.2천 |
|---|
| 2025.11.24 | ₩163,911 | ₩164,923 | ₩163,549 | ₩164,765 | +0.52% | 6.8천 |
|---|
| 2025.11.21 | ₩162,799 | ₩164,461 | ₩162,377 | ₩163,630 | +0.51% | 6.9천 |
|---|
| 2025.11.20 | ₩164,199 | ₩164,465 | ₩161,017 | ₩161,024 | -1.93% | 3.6천 |
|---|
| 2025.11.19 | ₩162,611 | ₩163,281 | ₩162,477 | ₩162,760 | +0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩162,169 | ₩163,574 | ₩162,169 | ₩163,099 | +0.57% | 3.4천 |
|---|
| 2025.11.17 | ₩163,657 | ₩164,383 | ₩162,176 | ₩162,445 | -0.74% | 3.1천 |
|---|
| 2025.11.14 | ₩163,590 | ₩164,809 | ₩163,590 | ₩164,160 | +0.35% | 5.9천 |
|---|
| 2025.11.13 | ₩166,176 | ₩166,176 | ₩164,454 | ₩164,454 | -1.04% | 6.5천 |
|---|
| 2025.11.12 | ₩165,653 | ₩166,484 | ₩165,653 | ₩166,057 | +0.24% | 3.1천 |
|---|
| 2025.11.11 | ₩164,662 | ₩165,821 | ₩164,662 | ₩165,630 | +0.59% | 3.9천 |
|---|
| 2025.11.10 | ₩164,514 | ₩164,822 | ₩163,456 | ₩164,603 | +0.05% | 6.2천 |
|---|
| 2025.11.07 | ₩161,915 | ₩163,650 | ₩161,915 | ₩163,650 | +1.07% | 6.4천 |
|---|
| 2025.11.06 | ₩162,705 | ₩163,469 | ₩161,982 | ₩162,188 | -0.32% | 1.1만 |
|---|
| 2025.11.05 | ₩162,223 | ₩163,576 | ₩162,223 | ₩163,074 | +0.52% | 3.6천 |
|---|
| 2025.11.04 | ₩161,527 | ₩162,129 | ₩161,527 | ₩161,849 | +0.20% | 5.3천 |
|---|
| 2025.11.03 | ₩163,161 | ₩163,161 | ₩161,711 | ₩162,480 | -0.42% | 3.1천 |
|---|
| 2025.10.31 | ₩163,094 | ₩163,208 | ₩162,401 | ₩162,967 | -0.08% | 2.1천 |
|---|
| 2025.10.30 | ₩163,389 | ₩163,905 | ₩162,908 | ₩162,908 | -0.29% | 3.3천 |
|---|
| 2025.10.29 | ₩165,385 | ₩165,385 | ₩163,457 | ₩163,819 | -0.95% | 2.4천 |
|---|
| 2025.10.28 | ₩165,450 | ₩165,941 | ₩165,056 | ₩165,270 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩166,295 | ₩166,496 | ₩165,965 | ₩166,496 | +0.12% | 5.1천 |
|---|
| 2025.10.24 | ₩166,400 | ₩166,495 | ₩165,865 | ₩165,865 | -0.32% | 1.4만 |
|---|
| 2025.10.23 | ₩165,155 | ₩166,015 | ₩165,155 | ₩165,576 | +0.25% | 3.5천 |
|---|
| 2025.10.22 | ₩165,519 | ₩165,519 | ₩164,601 | ₩164,912 | -0.37% | 2.5천 |
|---|
| 2025.10.21 | ₩165,278 | ₩165,685 | ₩165,271 | ₩165,362 | +0.05% | 2.8천 |
|---|
| 2025.10.20 | ₩164,983 | ₩165,425 | ₩164,869 | ₩165,425 | +0.27% | 2.5천 |
|---|
| 2025.10.17 | ₩163,750 | ₩164,414 | ₩163,750 | ₩164,341 | +0.36% | 2.2천 |
|---|
| 2025.10.16 | ₩165,131 | ₩165,131 | ₩163,174 | ₩163,559 | -0.95% | 8.9천 |
|---|
| 2025.10.15 | ₩165,598 | ₩166,069 | ₩164,840 | ₩164,877 | -0.44% | 2.8천 |
|---|
| 2025.10.14 | ₩162,611 | ₩165,101 | ₩162,611 | ₩164,624 | +1.24% | 2.6천 |
|---|
| 2025.10.13 | ₩162,717 | ₩163,401 | ₩162,674 | ₩163,117 | +0.25% | 2.8천 |
|---|
| 2025.10.10 | ₩164,621 | ₩164,621 | ₩161,730 | ₩161,730 | -1.76% | 3.6천 |
|---|