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 | ₩185,930 | ₩185,997 | ₩185,488 | ₩185,957 | +0.01% | 6.4천 |
| 2026.10.08 | ₩183,771 | ₩185,769 | ₩183,771 | ₩185,581 | +0.99% | 1.8만 |
| 2026.10.07 | ₩185,930 | ₩185,930 | ₩184,254 | ₩184,255 | -0.90% | 8.1만 |
| 2026.10.06 | ₩186,882 | ₩186,882 | ₩185,139 | ₩185,756 | -0.60% | 2.7만 |
| 2026.10.05 | ₩183,570 | ₩184,973 | ₩182,953 | ₩184,844 | +0.69% | 4.9천 |
| 2026.10.02 | ₩184,026 | ₩184,313 | ₩183,744 | ₩184,053 | +0.01% | 3.8천 |
| 2026.10.01 | ₩181,800 | ₩182,913 | ₩181,223 | ₩182,832 | +0.57% | 1.9만 |
| 2026.09.30 | ₩184,120 | ₩184,120 | ₩182,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,014 |
| -1.14% |
| 3.7만 |
| 2026.09.29 | ₩183,328 | ₩183,328 | ₩182,403 | ₩183,228 | -0.05% | 6.6천 |
|---|
| 2026.09.28 | ₩184,441 | ₩184,441 | ₩183,362 | ₩183,420 | -0.55% | 6.2천 |
|---|
| 2026.09.25 | ₩184,213 | ₩184,374 | ₩183,543 | ₩184,374 | +0.09% | 4.3천 |
|---|
| 2026.09.24 | ₩185,313 | ₩185,313 | ₩183,783 | ₩183,783 | -0.83% | 7.3천 |
|---|
| 2026.09.23 | ₩186,265 | ₩186,265 | ₩184,535 | ₩184,576 | -0.91% | 8.1천 |
|---|
| 2026.09.22 | ₩187,137 | ₩187,137 | ₩186,129 | ₩186,129 | -0.54% | 4천 |
|---|
| 2026.09.21 | ₩188,036 | ₩188,036 | ₩187,153 | ₩187,153 | -0.47% | 4.5천 |
|---|
| 2026.09.18 | ₩188,666 | ₩188,666 | ₩187,228 | ₩187,228 | -0.76% | 2.1천 |
|---|
| 2026.09.17 | ₩188,418 | ₩188,773 | ₩188,380 | ₩188,380 | -0.02% | 1.3만 |
|---|
| 2026.09.16 | ₩189,390 | ₩189,390 | ₩186,788 | ₩187,378 | -1.06% | 5.4천 |
|---|
| 2026.09.15 | ₩188,800 | ₩188,800 | ₩188,344 | ₩188,611 | -0.10% | 2.6천 |
|---|
| 2026.09.14 | ₩189,041 | ₩189,900 | ₩188,874 | ₩188,874 | -0.09% | 4천 |
|---|
| 2026.09.11 | ₩190,235 | ₩190,235 | ₩189,457 | ₩189,854 | -0.20% | 3.2천 |
|---|
| 2026.09.10 | ₩190,181 | ₩190,181 | ₩188,573 | ₩188,573 | -0.85% | 1.7천 |
|---|
| 2026.09.09 | ₩190,785 | ₩190,785 | ₩189,913 | ₩190,030 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩192,703 | ₩192,703 | ₩191,555 | ₩191,555 | -0.60% | 4.1천 |
|---|
| 2026.09.04 | ₩192,341 | ₩193,021 | ₩192,341 | ₩192,475 | +0.07% | 4.8천 |
|---|
| 2026.09.03 | ₩193,051 | ₩193,065 | ₩192,394 | ₩192,869 | -0.09% | 4.4천 |
|---|
| 2026.09.02 | ₩191,925 | ₩192,597 | ₩191,804 | ₩192,455 | +0.28% | 4.2천 |
|---|
| 2026.09.01 | ₩192,153 | ₩192,153 | ₩190,852 | ₩191,093 | -0.55% | 4.7천 |
|---|
| 2026.08.31 | ₩191,777 | ₩191,898 | ₩191,655 | ₩191,777 | 0.00% | 1.3만 |
|---|
| 2026.08.28 | ₩195,760 | ₩195,760 | ₩192,394 | ₩192,676 | -1.58% | 1.1만 |
|---|
| 2026.08.27 | ₩195,224 | ₩195,224 | ₩193,400 | ₩193,400 | -0.93% | 2.6천 |
|---|
| 2026.08.26 | ₩194,647 | ₩195,345 | ₩194,647 | ₩194,881 | +0.12% | 4.9천 |
|---|
| 2026.08.25 | ₩194,392 | ₩194,500 | ₩194,071 | ₩194,454 | +0.03% | 7.2천 |
|---|
| 2026.08.24 | ₩194,218 | ₩194,513 | ₩194,030 | ₩194,513 | +0.15% | 4.7천 |
|---|
| 2026.08.21 | ₩194,862 | ₩194,862 | ₩194,272 | ₩194,382 | -0.25% | 6.2천 |
|---|
| 2026.08.20 | ₩194,419 | ₩194,687 | ₩193,625 | ₩193,625 | -0.41% | 2.4만 |
|---|
| 2026.08.19 | ₩195,935 | ₩195,935 | ₩194,602 | ₩194,602 | -0.68% | 4.4천 |
|---|
| 2026.08.18 | ₩195,438 | ₩195,438 | ₩194,009 | ₩194,009 | -0.73% | 2.1만 |
|---|
| 2026.08.17 | ₩194,701 | ₩194,922 | ₩194,567 | ₩194,674 | -0.01% | 1.2만 |
|---|
| 2026.08.14 | ₩195,559 | ₩195,559 | ₩194,929 | ₩195,202 | -0.18% | 4천 |
|---|
| 2026.08.13 | ₩196,270 | ₩196,270 | ₩194,406 | ₩194,822 | -0.74% | 7.8천 |
|---|
| 2026.08.12 | ₩193,601 | ₩194,285 | ₩193,373 | ₩194,120 | +0.27% | 3.5천 |
|---|
| 2026.08.11 | ₩193,038 | ₩193,655 | ₩193,038 | ₩193,299 | +0.14% | 4.9천 |
|---|
| 2026.08.10 | ₩193,829 | ₩193,829 | ₩192,813 | ₩193,037 | -0.41% | 4.6천 |
|---|
| 2026.08.07 | ₩194,473 | ₩194,473 | ₩193,199 | ₩193,216 | -0.65% | 2.1천 |
|---|
| 2026.08.06 | ₩195,371 | ₩195,371 | ₩191,898 | ₩192,117 | -1.67% | 4.8천 |
|---|
| 2026.08.05 | ₩196,055 | ₩196,055 | ₩192,354 | ₩192,634 | -1.74% | 7천 |
|---|
| 2026.08.04 | ₩191,335 | ₩193,293 | ₩190,616 | ₩193,198 | +0.97% | 5.9천 |
|---|
| 2026.08.03 | ₩190,798 | ₩191,410 | ₩190,678 | ₩191,410 | +0.32% | 3.7천 |
|---|
| 2026.07.31 | ₩190,409 | ₩190,637 | ₩190,356 | ₩190,409 | 0.00% | 3.3천 |
|---|
| 2026.07.30 | ₩190,946 | ₩190,946 | ₩189,122 | ₩190,867 | -0.04% | 1.1만 |
|---|
| 2026.07.29 | ₩192,542 | ₩192,542 | ₩190,957 | ₩190,957 | -0.82% | 3.5천 |
|---|
| 2026.07.28 | ₩192,153 | ₩192,984 | ₩192,153 | ₩192,598 | +0.23% | 6.3천 |
|---|
| 2026.07.27 | ₩191,643 | ₩191,643 | ₩190,651 | ₩190,975 | -0.35% | 7천 |
|---|
| 2026.07.24 | ₩190,208 | ₩191,080 | ₩190,208 | ₩190,607 | +0.21% | 5.4천 |
|---|
| 2026.07.23 | ₩189,243 | ₩189,605 | ₩189,035 | ₩189,377 | +0.07% | 5.4천 |
|---|
| 2026.07.22 | ₩189,779 | ₩190,698 | ₩189,779 | ₩190,191 | +0.22% | 3.1천 |
|---|
| 2026.07.21 | ₩188,974 | ₩189,236 | ₩188,974 | ₩189,236 | +0.14% | 2.6천 |
|---|
| 2026.07.20 | ₩189,229 | ₩189,229 | ₩188,248 | ₩188,248 | -0.52% | 6천 |
|---|
| 2026.07.17 | ₩191,013 | ₩191,013 | ₩189,041 | ₩189,228 | -0.93% | 2.9천 |
|---|
| 2026.07.16 | ₩188,948 | ₩189,998 | ₩188,948 | ₩189,998 | +0.56% | 4.9천 |
|---|
| 2026.07.15 | ₩190,302 | ₩190,302 | ₩187,644 | ₩187,915 | -1.25% | 1.1만 |
|---|
| 2026.07.14 | ₩190,906 | ₩190,906 | ₩187,962 | ₩188,411 | -1.31% | 3.1천 |
|---|
| 2026.07.13 | ₩189,410 | ₩189,410 | ₩188,725 | ₩188,787 | -0.33% | 2.1천 |
|---|
| 2026.07.10 | ₩188,585 | ₩188,800 | ₩187,995 | ₩188,669 | +0.04% | 6.6천 |
|---|
| 2026.07.09 | ₩188,028 | ₩188,532 | ₩187,888 | ₩187,902 | -0.07% | 5.8천 |
|---|
| 2026.07.08 | ₩188,411 | ₩188,411 | ₩186,921 | ₩187,071 | -0.71% | 1만 |
|---|
| 2026.07.07 | ₩189,082 | ₩189,732 | ₩188,679 | ₩188,679 | -0.21% | 4.8만 |
|---|
| 2026.07.06 | ₩190,101 | ₩190,101 | ₩188,170 | ₩188,513 | -0.84% | 8.8천 |
|---|
| 2026.07.02 | ₩188,438 | ₩188,948 | ₩187,848 | ₩188,948 | +0.27% | 5.7천 |
|---|
| 2026.07.01 | ₩188,223 | ₩188,604 | ₩187,378 | ₩187,557 | -0.35% | 8천 |
|---|
| 2026.06.30 | ₩188,156 | ₩188,666 | ₩187,855 | ₩188,062 | -0.05% | 8.2천 |
|---|
| 2026.06.29 | ₩189,028 | ₩189,028 | ₩188,154 | ₩188,639 | -0.21% | 1.2만 |
|---|
| 2026.06.26 | ₩188,156 | ₩188,492 | ₩187,741 | ₩188,248 | +0.05% | 4.7천 |
|---|
| 2026.06.25 | ₩188,357 | ₩188,974 | ₩187,781 | ₩187,880 | -0.25% | 1.6만 |
|---|
| 2026.06.24 | ₩186,091 | ₩187,074 | ₩186,064 | ₩186,601 | +0.27% | 4.7천 |
|---|
| 2026.06.23 | ₩185,058 | ₩186,078 | ₩184,522 | ₩185,733 | +0.36% | 9.2천 |
|---|
| 2026.06.22 | ₩186,601 | ₩187,043 | ₩186,487 | ₩186,735 | +0.07% | 5.5천 |
|---|
| 2026.06.18 | ₩187,258 | ₩187,258 | ₩185,949 | ₩185,949 | -0.70% | 3.5천 |
|---|
| 2026.06.17 | ₩188,425 | ₩188,763 | ₩185,341 | ₩185,624 | -1.49% | 5천 |
|---|
| 2026.06.16 | ₩188,559 | ₩188,988 | ₩188,135 | ₩188,135 | -0.22% | 2.7천 |
|---|
| 2026.06.15 | ₩189,980 | ₩189,980 | ₩188,348 | ₩188,348 | -0.86% | 6.6천 |
|---|
| 2026.06.12 | ₩187,218 | ₩188,545 | ₩187,218 | ₩188,545 | +0.71% | 3.3천 |
|---|
| 2026.06.11 | ₩185,420 | ₩187,177 | ₩185,206 | ₩186,728 | +0.71% | 4.7천 |
|---|
| 2026.06.10 | ₩185,729 | ₩185,729 | ₩184,293 | ₩184,293 | -0.77% | 4.3천 |
|---|
| 2026.06.09 | ₩184,349 | ₩185,198 | ₩183,503 | ₩185,198 | +0.46% | 7.1천 |
|---|
| 2026.06.08 | ₩184,683 | ₩184,683 | ₩183,520 | ₩183,520 | -0.63% | 2.8천 |
|---|
| 2026.06.05 | ₩185,192 | ₩185,273 | ₩184,057 | ₩184,057 | -0.61% | 5.7천 |
|---|
| 2026.06.04 | ₩185,380 | ₩185,528 | ₩185,072 | ₩185,410 | +0.02% | 4.7천 |
|---|
| 2026.06.03 | ₩184,576 | ₩185,407 | ₩184,576 | ₩184,656 | +0.04% | 6.7천 |
|---|
| 2026.06.02 | ₩183,221 | ₩184,589 | ₩183,221 | ₩184,576 | +0.74% | 3.4만 |
|---|
| 2026.06.01 | ₩182,537 | ₩183,114 | ₩182,510 | ₩182,717 | +0.10% | 4.9천 |
|---|
| 2026.05.29 | ₩184,696 | ₩184,696 | ₩183,536 | ₩183,587 | -0.60% | 5.5천 |
|---|
| 2026.05.28 | ₩184,428 | ₩185,017 | ₩184,195 | ₩184,310 | -0.06% | 4.2천 |
|---|
| 2026.05.27 | ₩185,246 | ₩185,246 | ₩184,495 | ₩184,495 | -0.41% | 6.2천 |
|---|
| 2026.05.26 | ₩184,844 | ₩184,924 | ₩184,348 | ₩184,669 | -0.09% | 7.8천 |
|---|
| 2026.05.22 | ₩183,288 | ₩184,066 | ₩183,074 | ₩183,825 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩181,598 | ₩182,577 | ₩180,525 | ₩182,502 | +0.50% | 5.8천 |
|---|
| 2026.05.20 | ₩181,148 | ₩181,703 | ₩180,504 | ₩181,703 | +0.31% | 6.8천 |
|---|
| 2026.05.19 | ₩181,089 | ₩181,089 | ₩179,768 | ₩180,090 | -0.55% | 9.7천 |
|---|
| 2026.05.18 | ₩181,504 | ₩181,504 | ₩180,378 | ₩180,764 | -0.41% | 4.8천 |
|---|
| 2026.05.15 | ₩182,148 | ₩182,148 | ₩179,926 | ₩179,926 | -1.22% | 7.2천 |
|---|
| 2026.05.14 | ₩181,880 | ₩182,846 | ₩181,880 | ₩182,348 | +0.26% | 4.2천 |
|---|
| 2026.05.13 | ₩181,853 | ₩182,242 | ₩181,263 | ₩181,840 | -0.01% | 3.8천 |
|---|
| 2026.05.12 | ₩182,564 | ₩182,564 | ₩181,075 | ₩182,188 | -0.21% | 3천 |
|---|
| 2026.05.11 | ₩182,658 | ₩182,658 | ₩182,068 | ₩182,196 | -0.25% | 1.9만 |
|---|
| 2026.05.08 | ₩182,886 | ₩182,886 | ₩181,963 | ₩181,963 | -0.50% | 3.8천 |
|---|
| 2026.05.07 | ₩184,804 | ₩184,804 | ₩181,732 | ₩181,895 | -1.57% | 6.2천 |
|---|
| 2026.05.06 | ₩184,562 | ₩184,562 | ₩183,728 | ₩184,366 | -0.11% | 4.2천 |
|---|
| 2026.05.05 | ₩182,966 | ₩183,918 | ₩182,913 | ₩183,421 | +0.25% | 8.5천 |
|---|
| 2026.05.04 | ₩183,234 | ₩183,315 | ₩181,692 | ₩182,014 | -0.67% | 4만 |
|---|
| 2026.05.01 | ₩184,723 | ₩184,723 | ₩183,174 | ₩183,229 | -0.81% | 1.5만 |
|---|
| 2026.04.30 | ₩183,234 | ₩184,200 | ₩181,746 | ₩184,200 | +0.53% | 8.3천 |
|---|
| 2026.04.29 | ₩182,443 | ₩182,443 | ₩181,007 | ₩181,394 | -0.57% | 5.2천 |
|---|
| 2026.04.28 | ₩184,401 | ₩184,401 | ₩181,813 | ₩182,037 | -1.28% | 4.7천 |
|---|
| 2026.04.27 | ₩182,698 | ₩183,610 | ₩182,614 | ₩182,614 | -0.05% | 7.5천 |
|---|
| 2026.04.24 | ₩183,234 | ₩183,234 | ₩182,282 | ₩182,678 | -0.30% | 4.6천 |
|---|
| 2026.04.23 | ₩183,462 | ₩183,462 | ₩181,746 | ₩183,224 | -0.13% | 6.7천 |
|---|
| 2026.04.22 | ₩184,066 | ₩184,066 | ₩181,907 | ₩182,175 | -1.03% | 9천 |
|---|
| 2026.04.21 | ₩184,039 | ₩184,039 | ₩182,403 | ₩182,403 | -0.89% | 7.4천 |
|---|
| 2026.04.20 | ₩183,141 | ₩183,771 | ₩183,141 | ₩183,407 | +0.15% | 4.4천 |
|---|
| 2026.04.17 | ₩181,773 | ₩183,664 | ₩181,746 | ₩183,395 | +0.89% | 2.9만 |
|---|
| 2026.04.16 | ₩180,767 | ₩181,376 | ₩180,618 | ₩181,219 | +0.25% | 5.4천 |
|---|
| 2026.04.15 | ₩181,062 | ₩181,062 | ₩179,882 | ₩180,326 | -0.41% | 9.9천 |
|---|
| 2026.04.14 | ₩181,196 | ₩181,518 | ₩180,324 | ₩181,117 | -0.04% | 1.8만 |
|---|
| 2026.04.13 | ₩180,123 | ₩180,861 | ₩179,198 | ₩180,861 | +0.41% | 9.2천 |
|---|
| 2026.04.10 | ₩182,805 | ₩182,805 | ₩180,297 | ₩180,297 | -1.37% | 5.9천 |
|---|
| 2026.04.09 | ₩180,338 | ₩181,813 | ₩180,338 | ₩181,344 | +0.56% | 1.4만 |
|---|
| 2026.04.08 | ₩179,520 | ₩180,539 | ₩179,379 | ₩180,499 | +0.55% | 9.5천 |
|---|
| 2026.04.07 | ₩176,690 | ₩177,200 | ₩176,341 | ₩177,039 | +0.20% | 9.8만 |
|---|
| 2026.04.06 | ₩176,328 | ₩176,883 | ₩176,328 | ₩176,883 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩174,383 | ₩176,276 | ₩174,303 | ₩176,276 | +1.09% | 5.6만 |
|---|
| 2026.04.01 | ₩175,563 | ₩175,885 | ₩175,295 | ₩175,504 | -0.03% | 1만 |
|---|
| 2026.03.31 | ₩173,284 | ₩174,745 | ₩172,861 | ₩174,625 | +0.77% | 1.2만 |
|---|
| 2026.03.30 | ₩173,914 | ₩173,914 | ₩171,736 | ₩171,736 | -1.25% | 3.3천 |
|---|
| 2026.03.27 | ₩173,310 | ₩173,862 | ₩172,290 | ₩172,290 | -0.59% | 8천 |
|---|
| 2026.03.26 | ₩174,035 | ₩175,161 | ₩173,337 | ₩173,345 | -0.40% | 7.6천 |
|---|
| 2026.03.25 | ₩175,081 | ₩175,101 | ₩173,766 | ₩174,759 | -0.18% | 5.1천 |
|---|
| 2026.03.24 | ₩172,318 | ₩174,689 | ₩171,795 | ₩173,914 | +0.93% | 8천 |
|---|
| 2026.03.23 | ₩173,364 | ₩175,094 | ₩173,230 | ₩173,389 | +0.01% | 4.5천 |
|---|
| 2026.03.20 | ₩174,450 | ₩174,450 | ₩170,836 | ₩171,272 | -1.82% | 6.5천 |
|---|
| 2026.03.19 | ₩173,646 | ₩174,804 | ₩173,646 | ₩174,287 | +0.37% | 4.3천 |
|---|
| 2026.03.18 | ₩176,502 | ₩176,502 | ₩174,531 | ₩174,531 | -1.12% | 2만 |
|---|
| 2026.03.17 | ₩177,106 | ₩177,562 | ₩176,663 | ₩176,663 | -0.25% | 6.5천 |
|---|
| 2026.03.16 | ₩176,408 | ₩177,079 | ₩175,825 | ₩175,872 | -0.30% | 8.1천 |
|---|
| 2026.03.13 | ₩177,173 | ₩177,193 | ₩175,054 | ₩175,263 | -1.08% | 6.6천 |
|---|
| 2026.03.12 | ₩176,355 | ₩176,851 | ₩175,496 | ₩175,504 | -0.48% | 1.4만 |
|---|
| 2026.03.11 | ₩177,468 | ₩177,468 | ₩176,556 | ₩177,360 | -0.06% | 3.3천 |
|---|
| 2026.03.10 | ₩178,259 | ₩179,412 | ₩177,535 | ₩177,642 | -0.35% | 7.4천 |
|---|
| 2026.03.09 | ₩176,328 | ₩178,201 | ₩175,148 | ₩178,193 | +1.06% | 4.3천 |
|---|
| 2026.03.06 | ₩178,259 | ₩178,259 | ₩176,650 | ₩177,839 | -0.24% | 6.9천 |
|---|
| 2026.03.05 | ₩180,749 | ₩180,874 | ₩178,728 | ₩179,807 | -0.52% | 1.4만 |
|---|
| 2026.03.04 | ₩182,121 | ₩182,187 | ₩180,767 | ₩181,954 | -0.09% | 4.4천 |
|---|
| 2026.03.03 | ₩180,700 | ₩181,853 | ₩178,856 | ₩181,290 | +0.33% | 3.8천 |
|---|
| 2026.03.02 | ₩182,953 | ₩184,372 | ₩182,588 | ₩183,959 | +0.55% | 6천 |
|---|
| 2026.02.27 | ₩182,658 | ₩183,846 | ₩182,524 | ₩183,846 | +0.65% | 5.2천 |
|---|
| 2026.02.26 | ₩182,819 | ₩183,348 | ₩182,430 | ₩183,208 | +0.21% | 1만 |
|---|
| 2026.02.25 | ₩182,711 | ₩182,711 | ₩181,498 | ₩182,581 | -0.07% | 7.3천 |
|---|
| 2026.02.24 | ₩181,062 | ₩182,564 | ₩181,062 | ₩182,557 | +0.83% | 5.4천 |
|---|
| 2026.02.23 | ₩181,867 | ₩182,604 | ₩180,814 | ₩181,142 | -0.40% | 5.8천 |
|---|
| 2026.02.20 | ₩180,995 | ₩182,108 | ₩180,995 | ₩182,095 | +0.61% | 6천 |
|---|
| 2026.02.19 | ₩180,807 | ₩181,504 | ₩180,351 | ₩181,196 | +0.22% | 3.9천 |
|---|
| 2026.02.18 | ₩181,263 | ₩181,867 | ₩181,142 | ₩181,370 | +0.06% | 7.8천 |
|---|
| 2026.02.17 | ₩181,478 | ₩181,478 | ₩179,741 | ₩180,673 | -0.44% | 6천 |
|---|
| 2026.02.13 | ₩179,909 | ₩182,121 | ₩179,855 | ₩181,475 | +0.87% | 3.2천 |
|---|
| 2026.02.12 | ₩182,121 | ₩182,595 | ₩179,842 | ₩179,842 | -1.25% | 3.2천 |
|---|
| 2026.02.11 | ₩181,384 | ₩181,590 | ₩180,941 | ₩181,590 | +0.11% | 2.8천 |
|---|
| 2026.02.10 | ₩180,043 | ₩180,888 | ₩180,043 | ₩180,705 | +0.37% | 5.5천 |
|---|
| 2026.02.09 | ₩179,265 | ₩180,056 | ₩178,943 | ₩179,911 | +0.36% | 7.4천 |
|---|
| 2026.02.06 | ₩177,602 | ₩179,635 | ₩177,602 | ₩179,635 | +1.14% | 3.2천 |
|---|
| 2026.02.05 | ₩175,979 | ₩176,529 | ₩175,872 | ₩176,141 | +0.09% | 2.4천 |
|---|
| 2026.02.04 | ₩175,872 | ₩176,998 | ₩175,872 | ₩176,571 | +0.40% | 4.9천 |
|---|
| 2026.02.03 | ₩174,169 | ₩175,752 | ₩174,169 | ₩175,205 | +0.60% | 1.3만 |
|---|
| 2026.02.02 | ₩173,813 | ₩174,171 | ₩173,793 | ₩173,941 | +0.07% | 5.8천 |
|---|
| 2026.01.30 | ₩172,824 | ₩173,446 | ₩172,291 | ₩173,446 | +0.36% | 2.8천 |
|---|
| 2026.01.29 | ₩174,236 | ₩174,236 | ₩173,089 | ₩173,714 | -0.30% | 2.7천 |
|---|
| 2026.01.28 | ₩173,753 | ₩173,753 | ₩173,002 | ₩173,284 | -0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩173,387 | ₩173,820 | ₩173,317 | ₩173,785 | +0.23% | 4.6천 |
|---|
| 2026.01.26 | ₩173,270 | ₩173,847 | ₩173,029 | ₩173,168 | -0.06% | 5.2천 |
|---|
| 2026.01.23 | ₩173,203 | ₩173,203 | ₩172,258 | ₩172,715 | -0.28% | 4천 |
|---|
| 2026.01.22 | ₩173,766 | ₩173,994 | ₩173,155 | ₩173,155 | -0.35% | 5.1천 |
|---|
| 2026.01.21 | ₩172,050 | ₩173,487 | ₩172,050 | ₩173,223 | +0.68% | 1.6만 |
|---|
| 2026.01.20 | ₩171,486 | ₩172,158 | ₩171,355 | ₩171,381 | -0.06% | 2.6천 |
|---|
| 2026.01.16 | ₩172,948 | ₩173,096 | ₩172,612 | ₩173,066 | +0.07% | 7.7천 |
|---|
| 2026.01.15 | ₩172,586 | ₩173,652 | ₩172,586 | ₩173,348 | +0.44% | 1.4만 |
|---|
| 2026.01.14 | ₩171,567 | ₩172,074 | ₩171,254 | ₩172,074 | +0.30% | 3.9천 |
|---|
| 2026.01.13 | ₩171,057 | ₩171,232 | ₩170,635 | ₩171,083 | +0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩170,051 | ₩170,734 | ₩170,051 | ₩170,734 | +0.40% | 2.9천 |
|---|
| 2026.01.09 | ₩169,917 | ₩171,030 | ₩169,917 | ₩170,617 | +0.41% | 4.7천 |
|---|
| 2026.01.08 | ₩167,959 | ₩169,770 | ₩167,959 | ₩169,663 | +1.01% | 5.9천 |
|---|
| 2026.01.07 | ₩169,797 | ₩169,797 | ₩168,110 | ₩168,110 | -0.99% | 2.2만 |
|---|
| 2026.01.06 | ₩168,697 | ₩169,917 | ₩168,697 | ₩169,823 | +0.67% | 4.6만 |
|---|
| 2026.01.05 | ₩168,161 | ₩168,684 | ₩167,746 | ₩168,346 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩166,967 | ₩167,745 | ₩166,967 | ₩167,450 | +0.29% | 5.1천 |
|---|
| 2025.12.31 | ₩167,503 | ₩167,503 | ₩166,224 | ₩166,224 | -0.76% | 2.1천 |
|---|
| 2025.12.30 | ₩167,436 | ₩167,785 | ₩167,436 | ₩167,576 | +0.08% | 1.8천 |
|---|
| 2025.12.29 | ₩167,772 | ₩167,919 | ₩167,581 | ₩167,651 | -0.07% | 5천 |
|---|
| 2025.12.26 | ₩167,973 | ₩168,157 | ₩167,698 | ₩168,157 | +0.11% | 3.5천 |
|---|
| 2025.12.24 | ₩167,671 | ₩168,254 | ₩167,671 | ₩168,114 | +0.26% | 3.2천 |
|---|
| 2025.12.23 | ₩167,436 | ₩167,705 | ₩167,168 | ₩167,570 | +0.08% | 9.5천 |
|---|
| 2025.12.22 | ₩168,316 | ₩169,008 | ₩168,316 | ₩168,767 | +0.27% | 4천 |
|---|
| 2025.12.19 | ₩167,772 | ₩168,228 | ₩167,758 | ₩167,819 | +0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩168,040 | ₩168,657 | ₩167,352 | ₩167,352 | -0.41% | 8.1천 |
|---|
| 2025.12.17 | ₩167,450 | ₩167,986 | ₩167,088 | ₩167,098 | -0.21% | 1.2만 |
|---|
| 2025.12.16 | ₩167,919 | ₩167,919 | ₩166,739 | ₩167,222 | -0.42% | 3.4천 |
|---|
| 2025.12.15 | ₩169,086 | ₩169,086 | ₩167,959 | ₩168,598 | -0.29% | 3.9천 |
|---|
| 2025.12.12 | ₩169,019 | ₩169,019 | ₩167,883 | ₩168,013 | -0.60% | 4.3천 |
|---|
| 2025.12.11 | ₩167,959 | ₩169,207 | ₩167,959 | ₩169,176 | +0.72% | 2.5만 |
|---|
| 2025.12.10 | ₩166,028 | ₩168,161 | ₩166,028 | ₩168,008 | +1.19% | 1.6만 |
|---|
| 2025.12.09 | ₩166,109 | ₩166,806 | ₩165,962 | ₩165,962 | -0.09% | 4.4천 |
|---|
| 2025.12.08 | ₩167,758 | ₩167,758 | ₩166,181 | ₩166,181 | -0.94% | 3.8천 |
|---|
| 2025.12.05 | ₩167,798 | ₩167,798 | ₩167,301 | ₩167,301 | -0.30% | 1.8천 |
|---|
| 2025.12.04 | ₩167,316 | ₩167,780 | ₩167,219 | ₩167,320 | +0.00% | 4.3천 |
|---|
| 2025.12.03 | ₩167,356 | ₩167,573 | ₩167,342 | ₩167,376 | +0.01% | 5.3천 |
|---|
| 2025.12.02 | ₩167,544 | ₩167,544 | ₩166,632 | ₩166,841 | -0.42% | 2.8만 |
|---|
| 2025.12.01 | ₩167,865 | ₩168,858 | ₩167,731 | ₩167,731 | -0.08% | 6.5천 |
|---|
| 2025.11.28 | ₩168,523 | ₩168,925 | ₩168,523 | ₩168,925 | +0.24% | 600 |
|---|
| 2025.11.26 | ₩168,228 | ₩168,781 | ₩168,228 | ₩168,316 | +0.05% | 3.1천 |
|---|
| 2025.11.25 | ₩165,116 | ₩166,994 | ₩165,116 | ₩166,994 | +1.14% | 5.2천 |
|---|
| 2025.11.24 | ₩164,043 | ₩165,056 | ₩163,681 | ₩164,898 | +0.52% | 6.8천 |
|---|
| 2025.11.21 | ₩162,930 | ₩164,593 | ₩162,508 | ₩163,762 | +0.51% | 6.9천 |
|---|
| 2025.11.20 | ₩164,332 | ₩164,597 | ₩161,147 | ₩161,153 | -1.93% | 3.6천 |
|---|
| 2025.11.19 | ₩162,742 | ₩163,413 | ₩162,608 | ₩162,891 | +0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩162,300 | ₩163,705 | ₩162,300 | ₩163,231 | +0.57% | 3.4천 |
|---|
| 2025.11.17 | ₩163,789 | ₩164,515 | ₩162,307 | ₩162,576 | -0.74% | 3.1천 |
|---|
| 2025.11.14 | ₩163,721 | ₩164,942 | ₩163,721 | ₩164,293 | +0.35% | 5.9천 |
|---|
| 2025.11.13 | ₩166,310 | ₩166,310 | ₩164,586 | ₩164,586 | -1.04% | 6.5천 |
|---|
| 2025.11.12 | ₩165,787 | ₩166,618 | ₩165,787 | ₩166,190 | +0.24% | 3.1천 |
|---|
| 2025.11.11 | ₩164,794 | ₩165,954 | ₩164,794 | ₩165,764 | +0.59% | 3.9천 |
|---|
| 2025.11.10 | ₩164,647 | ₩164,955 | ₩163,587 | ₩164,735 | +0.05% | 6.2천 |
|---|
| 2025.11.07 | ₩162,045 | ₩163,782 | ₩162,045 | ₩163,782 | +1.07% | 6.4천 |
|---|
| 2025.11.06 | ₩162,836 | ₩163,601 | ₩162,112 | ₩162,319 | -0.32% | 1.1만 |
|---|
| 2025.11.05 | ₩162,354 | ₩163,708 | ₩162,354 | ₩163,205 | +0.52% | 3.6천 |
|---|
| 2025.11.04 | ₩161,658 | ₩162,260 | ₩161,658 | ₩161,979 | +0.20% | 5.3천 |
|---|
| 2025.11.03 | ₩163,292 | ₩163,292 | ₩161,841 | ₩162,611 | -0.42% | 3.1천 |
|---|
| 2025.10.31 | ₩163,225 | ₩163,339 | ₩162,532 | ₩163,098 | -0.08% | 2.1천 |
|---|
| 2025.10.30 | ₩163,520 | ₩164,037 | ₩163,039 | ₩163,039 | -0.29% | 3.3천 |
|---|
| 2025.10.29 | ₩165,519 | ₩165,519 | ₩163,589 | ₩163,951 | -0.95% | 2.4천 |
|---|
| 2025.10.28 | ₩165,583 | ₩166,075 | ₩165,189 | ₩165,403 | -0.11% | 1.4만 |
|---|
| 2025.10.27 | ₩166,429 | ₩166,630 | ₩166,099 | ₩166,630 | +0.12% | 5.1천 |
|---|
| 2025.10.24 | ₩166,534 | ₩166,629 | ₩165,999 | ₩165,999 | -0.32% | 1.4만 |
|---|
| 2025.10.23 | ₩165,288 | ₩166,149 | ₩165,288 | ₩165,709 | +0.25% | 3.5천 |
|---|
| 2025.10.22 | ₩165,653 | ₩165,653 | ₩164,734 | ₩165,045 | -0.37% | 2.5천 |
|---|
| 2025.10.21 | ₩165,411 | ₩165,819 | ₩165,405 | ₩165,496 | +0.05% | 2.8천 |
|---|
| 2025.10.20 | ₩165,116 | ₩165,559 | ₩165,002 | ₩165,559 | +0.27% | 2.5천 |
|---|
| 2025.10.17 | ₩163,882 | ₩164,546 | ₩163,882 | ₩164,474 | +0.36% | 2.2천 |
|---|
| 2025.10.16 | ₩165,264 | ₩165,264 | ₩163,306 | ₩163,691 | -0.95% | 8.9천 |
|---|
| 2025.10.15 | ₩165,732 | ₩166,203 | ₩164,973 | ₩165,010 | -0.44% | 2.8천 |
|---|
| 2025.10.14 | ₩162,742 | ₩165,234 | ₩162,742 | ₩164,757 | +1.24% | 2.6천 |
|---|
| 2025.10.13 | ₩162,848 | ₩163,532 | ₩162,806 | ₩163,248 | +0.25% | 2.8천 |
|---|
| 2025.10.10 | ₩164,754 | ₩164,754 | ₩161,860 | ₩161,860 | -1.76% | 3.6천 |
|---|