시장 데이터를 불러오는 중
전체 종목
BNY Mellon Municipal Opportunities ETF 과거 주가
BNY Mellon Municipal Opportunities ETF · BMOP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Municipal Opportunities ETF · BMOP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,538 | ₩31,639 | ₩31,176 | ₩31,431 | -0.34% | 288.6만 |
| 2026.09.28–2026.10.02 | ₩31,632 | ₩31,793 | ₩31,189 | ₩31,558 | -0.23% | 322.3만 |
| 2026.09.21–2026.09.25 | ₩32,249 | ₩32,275 | ₩31,565 | ₩31,592 | -2.04% | 218.1만 |
| 2026.09.14–2026.09.18 | ₩32,222 | ₩32,396 | ₩32,115 | ₩32,182 | -0.12% | 79.5만 |
| 2026.09.08–2026.09.11 | ₩32,597 | ₩32,651 | ₩32,182 | ₩32,249 | -1.07% | 51.9만 |
| 2026.08.31–2026.09.04 | ₩32,933 | ₩33,000 | ₩32,651 | ₩32,684 | -0.75% | 69.5만 |
| 2026.08.24–2026.08.28 | ₩33,013 | ₩33,120 | ₩32,946 | ₩33,034 | +0.06% | 60.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,181 |
| ₩33,214 |
| ₩33,013 |
| ₩33,100 |
| -0.24% |
| 48.3만 |
| 2026.08.10–2026.08.14 | ₩33,201 | ₩33,335 | ₩33,120 | ₩33,174 | -0.08% | 65.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,120 | ₩33,295 | ₩32,946 | ₩33,228 | +0.32% | 40.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,228 | ₩33,321 | ₩33,040 | ₩33,060 | -0.50% | 46.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,482 | ₩33,492 | ₩33,030 | ₩33,187 | -0.88% | 41.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,724 | ₩33,724 | ₩33,402 | ₩33,455 | -0.80% | 38만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,764 | ₩33,764 | ₩33,496 | ₩33,630 | -0.40% | 38.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,683 | ₩33,831 | ₩33,576 | ₩33,737 | +0.16% | 45.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,590 | ₩33,764 | ₩33,482 | ₩33,730 | +0.42% | 49.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,643 | ₩33,643 | ₩33,482 | ₩33,603 | -0.12% | 46.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,536 | ₩33,603 | ₩33,388 | ₩33,576 | +0.12% | 84.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,442 | ₩33,549 | ₩33,228 | ₩33,442 | 0.00% | 66.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,254 | ₩33,523 | ₩33,201 | ₩33,489 | +0.71% | 54만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,442 | ₩33,442 | ₩32,919 | ₩33,120 | -0.96% | 47.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,335 | ₩33,470 | ₩33,040 | ₩33,061 | -0.82% | 41만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,335 | ₩33,455 | ₩33,228 | ₩33,379 | +0.13% | 46.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,429 | ₩33,523 | ₩33,241 | ₩33,300 | -0.39% | 61.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,469 | ₩33,469 | ₩33,362 | ₩33,462 | -0.02% | 84.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,295 | ₩33,469 | ₩33,214 | ₩33,429 | +0.40% | 64.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,093 | ₩33,429 | ₩33,013 | ₩33,301 | +0.63% | 71.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,785 | ₩33,147 | ₩32,785 | ₩33,100 | +0.96% | 60만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,000 | ₩33,067 | ₩32,745 | ₩32,798 | -0.61% | 61.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,321 | ₩33,388 | ₩32,933 | ₩32,939 | -1.15% | 102.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,335 | ₩33,831 | ₩33,120 | ₩33,234 | -0.30% | 40.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,670 | ₩33,683 | ₩33,335 | ₩33,388 | -0.84% | 72.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,630 | ₩33,898 | ₩33,590 | ₩33,831 | +0.60% | 55.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,590 | ₩33,697 | ₩33,523 | ₩33,677 | +0.26% | 29.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,536 | ₩33,697 | ₩33,415 | ₩33,623 | +0.26% | 49.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,375 | ₩33,603 | ₩33,335 | ₩33,496 | +0.36% | 77.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,268 | ₩33,496 | ₩33,268 | ₩33,409 | +0.42% | 56.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,341 | ₩33,455 | ₩33,228 | ₩33,382 | +0.12% | 41.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,362 | ₩33,536 | ₩32,316 | ₩33,482 | +0.36% | 71.5만 |
|---|