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 | ₩183,442 | ₩186,753 | ₩182,826 | ₩185,828 | +1.30% | 13.7만 |
| 2026.09.28–2026.10.02 | ₩184,314 | ₩184,314 | ₩181,097 | ₩183,925 | -0.21% | 7.2만 |
| 2026.09.21–2026.09.25 | ₩187,905 | ₩187,905 | ₩183,416 | ₩184,247 | -1.95% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩188,910 | ₩189,768 | ₩186,659 | ₩187,098 | -0.96% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩192,569 | ₩192,569 | ₩188,443 | ₩189,722 | -1.48% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩191,644 | ₩192,931 | ₩190,720 | ₩192,341 | +0.36% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩194,083 | ₩195,625 | ₩192,261 | ₩192,542 | -0.79% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,799 |
| ₩193,491 |
| ₩194,247 |
| -0.16% |
| 6.8만 |
| 2026.08.10–2026.08.14 | ₩193,695 | ₩196,134 | ₩192,679 | ₩195,067 | +0.71% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩190,666 | ₩195,919 | ₩190,484 | ₩193,082 | +1.27% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,510 | ₩192,850 | ₩188,991 | ₩190,277 | -0.64% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩189,098 | ₩190,947 | ₩188,117 | ₩190,474 | +0.73% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,279 | ₩190,880 | ₩187,514 | ₩189,097 | -0.10% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩189,969 | ₩189,969 | ₩186,792 | ₩188,538 | -0.75% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩188,897 | ₩188,897 | ₩187,249 | ₩188,817 | -0.04% | 3.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,471 | ₩188,843 | ₩184,394 | ₩188,117 | +0.88% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩189,848 | ₩189,848 | ₩185,213 | ₩185,820 | -2.12% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩184,555 | ₩188,414 | ₩183,375 | ₩188,414 | +2.09% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩182,411 | ₩185,399 | ₩182,384 | ₩183,929 | +0.83% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,716 | ₩185,118 | ₩183,409 | ₩183,460 | -0.68% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩181,379 | ₩183,938 | ₩179,643 | ₩183,697 | +1.28% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩182,531 | ₩182,719 | ₩179,801 | ₩179,801 | -1.50% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩183,107 | ₩184,675 | ₩181,566 | ₩181,837 | -0.69% | 6.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩182,571 | ₩184,595 | ₩180,881 | ₩183,102 | +0.29% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩183,014 | ₩183,938 | ₩181,620 | ₩182,551 | -0.25% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩179,998 | ₩183,536 | ₩179,074 | ₩183,268 | +1.82% | 7.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩176,206 | ₩182,679 | ₩176,206 | ₩180,172 | +2.25% | 18.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,793 | ₩176,153 | ₩171,617 | ₩176,153 | +1.36% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩173,244 | ₩175,040 | ₩171,676 | ₩172,170 | -0.62% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩176,286 | ₩177,438 | ₩170,718 | ₩171,153 | -2.91% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩176,206 | ₩179,288 | ₩174,932 | ₩175,141 | -0.60% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩182,826 | ₩184,244 | ₩176,527 | ₩177,716 | -2.80% | 3.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩181,740 | ₩183,719 | ₩180,688 | ₩183,719 | +1.09% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,352 | ₩181,982 | ₩179,616 | ₩181,968 | +0.34% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩179,141 | ₩182,468 | ₩178,819 | ₩181,349 | +1.23% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩173,693 | ₩179,510 | ₩173,673 | ₩179,510 | +3.35% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩173,150 | ₩174,115 | ₩172,172 | ₩173,326 | +0.10% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩171,368 | ₩173,874 | ₩171,236 | ₩172,595 | +0.72% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩169,934 | ₩173,532 | ₩169,934 | ₩172,946 | +1.77% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,044 | ₩170,912 | ₩167,630 | ₩170,499 | +1.46% | 11.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩167,655 | ₩167,803 | ₩166,109 | ₩167,334 | -0.19% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩168,199 | ₩168,891 | ₩167,052 | ₩168,040 | -0.09% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩168,969 | ₩168,969 | ₩166,623 | ₩167,702 | -0.75% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩167,642 | ₩169,089 | ₩165,847 | ₩167,896 | +0.15% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩167,749 | ₩168,741 | ₩166,516 | ₩167,185 | -0.34% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩163,930 | ₩168,808 | ₩163,568 | ₩168,808 | +2.98% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩163,675 | ₩164,483 | ₩161,035 | ₩163,648 | -0.02% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩164,533 | ₩166,503 | ₩163,474 | ₩164,179 | -0.22% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,179 | ₩163,668 | ₩161,545 | ₩163,668 | +0.30% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩166,314 | ₩166,515 | ₩162,419 | ₩162,985 | -2.00% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩165,002 | ₩166,513 | ₩164,620 | ₩165,884 | +0.53% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,736 | ₩166,087 | ₩162,630 | ₩164,360 | +1.00% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩164,640 | ₩164,640 | ₩161,748 | ₩161,748 | -1.76% | 3.6천 |
|---|