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 | ₩183,422 | ₩186,732 | ₩182,806 | ₩185,807 | +1.30% | 13.7만 |
| 2026.09.28–2026.10.02 | ₩184,293 | ₩184,293 | ₩181,077 | ₩183,904 | -0.21% | 7.2만 |
| 2026.09.21–2026.09.25 | ₩187,884 | ₩187,884 | ₩183,395 | ₩184,226 | -1.95% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩188,889 | ₩189,747 | ₩186,638 | ₩187,078 | -0.96% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩192,547 | ₩192,547 | ₩188,422 | ₩189,701 | -1.48% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩191,623 | ₩192,909 | ₩190,698 | ₩192,320 | +0.36% | 3.1만 |
| 2026.08.24–2026.08.28 | ₩194,062 | ₩195,603 | ₩192,239 | ₩192,521 | -0.79% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,544 |
| ₩195,777 |
| ₩193,469 |
| ₩194,225 |
| -0.16% |
| 6.8만 |
| 2026.08.10–2026.08.14 | ₩193,673 | ₩196,112 | ₩192,657 | ₩195,045 | +0.71% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩190,645 | ₩195,898 | ₩190,462 | ₩193,061 | +1.27% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,489 | ₩192,829 | ₩188,970 | ₩190,256 | -0.64% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩189,077 | ₩190,926 | ₩188,096 | ₩190,453 | +0.73% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,258 | ₩190,859 | ₩187,493 | ₩189,075 | -0.10% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩189,948 | ₩189,948 | ₩186,771 | ₩188,517 | -0.75% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩188,876 | ₩188,876 | ₩187,228 | ₩188,795 | -0.04% | 3.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,450 | ₩188,822 | ₩184,373 | ₩188,096 | +0.88% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩189,827 | ₩189,827 | ₩185,192 | ₩185,799 | -2.12% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩184,534 | ₩188,393 | ₩183,355 | ₩188,393 | +2.09% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩182,390 | ₩185,378 | ₩182,363 | ₩183,908 | +0.83% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,695 | ₩185,097 | ₩183,388 | ₩183,439 | -0.68% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩181,358 | ₩183,918 | ₩179,623 | ₩183,677 | +1.28% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩182,511 | ₩182,698 | ₩179,781 | ₩179,781 | -1.50% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩183,087 | ₩184,655 | ₩181,546 | ₩181,817 | -0.69% | 6.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩182,551 | ₩184,574 | ₩180,861 | ₩183,082 | +0.29% | 4만 |
|---|
| 2026.04.20–2026.04.24 | ₩182,993 | ₩183,918 | ₩181,600 | ₩182,531 | -0.25% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩179,978 | ₩183,516 | ₩179,053 | ₩183,248 | +1.82% | 7.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩176,186 | ₩182,658 | ₩176,186 | ₩180,152 | +2.25% | 18.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,774 | ₩176,134 | ₩171,598 | ₩176,134 | +1.36% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩173,224 | ₩175,020 | ₩171,657 | ₩172,151 | -0.62% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩176,266 | ₩177,419 | ₩170,698 | ₩171,134 | -2.91% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩176,186 | ₩179,268 | ₩174,913 | ₩175,122 | -0.60% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩182,806 | ₩184,223 | ₩176,507 | ₩177,696 | -2.80% | 3.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩181,720 | ₩183,698 | ₩180,668 | ₩183,698 | +1.09% | 3.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,332 | ₩181,961 | ₩179,596 | ₩181,948 | +0.34% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩179,120 | ₩182,448 | ₩178,799 | ₩181,329 | +1.23% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩173,673 | ₩179,490 | ₩173,653 | ₩179,490 | +3.35% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩173,131 | ₩174,095 | ₩172,152 | ₩173,306 | +0.10% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩171,348 | ₩173,854 | ₩171,217 | ₩172,576 | +0.72% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩169,915 | ₩173,512 | ₩169,915 | ₩172,927 | +1.77% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,025 | ₩170,893 | ₩167,611 | ₩170,480 | +1.46% | 11.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩167,636 | ₩167,784 | ₩166,090 | ₩167,315 | -0.19% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩168,181 | ₩168,872 | ₩167,033 | ₩168,021 | -0.09% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩168,950 | ₩168,950 | ₩166,605 | ₩167,683 | -0.75% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩167,623 | ₩169,070 | ₩165,829 | ₩167,878 | +0.15% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩167,730 | ₩168,722 | ₩166,497 | ₩167,166 | -0.34% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩163,911 | ₩168,789 | ₩163,549 | ₩168,789 | +2.98% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩163,657 | ₩164,465 | ₩161,017 | ₩163,630 | -0.02% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩164,514 | ₩166,484 | ₩163,456 | ₩164,160 | -0.22% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,161 | ₩163,650 | ₩161,527 | ₩163,650 | +0.30% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩166,295 | ₩166,496 | ₩162,401 | ₩162,967 | -2.00% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩164,983 | ₩166,495 | ₩164,601 | ₩165,865 | +0.53% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,717 | ₩166,069 | ₩162,611 | ₩164,341 | +1.00% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩164,621 | ₩164,621 | ₩161,730 | ₩161,730 | -1.76% | 3.6천 |
|---|