시장 데이터를 불러오는 중
전체 종목
Rockefeller Opportunistic Municipal Bond ETF 과거 주가
Rockefeller Opportunistic Municipal Bond ETF · RMOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rockefeller Opportunistic Municipal Bond ETF · RMOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,183 | ₩31,317 | ₩31,156 | ₩31,170 | -0.04% | 20.2만 |
| 2026.10.08 | ₩30,956 | ₩31,080 | ₩30,929 | ₩31,063 | +0.35% | 20.4만 |
| 2026.10.07 | ₩31,023 | ₩31,159 | ₩30,982 | ₩31,063 | +0.13% | 17만 |
| 2026.10.06 | ₩31,370 | ₩31,370 | ₩31,076 | ₩31,277 | -0.30% | 33.6만 |
| 2026.10.05 | ₩31,424 | ₩31,424 | ₩31,196 | ₩31,343 | -0.26% | 36.4만 |
| 2026.10.02 | ₩31,664 | ₩31,664 | ₩31,317 | ₩31,397 | -0.84% | 12.6만 |
| 2026.10.01 | ₩31,477 | ₩31,544 | ₩31,384 | ₩31,450 | -0.08% | 18.3만 |
| 2026.09.30 | ₩31,317 | ₩31,491 | ₩31,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,314 |
| -0.01% |
| 20.7만 |
| 2026.09.29 | ₩31,089 | ₩31,170 | ₩30,969 | ₩31,016 | -0.24% | 11.2만 |
|---|
| 2026.09.28 | ₩31,705 | ₩31,705 | ₩31,170 | ₩31,410 | -0.93% | 29.9만 |
|---|
| 2026.09.25 | ₩31,892 | ₩31,905 | ₩31,705 | ₩31,785 | -0.34% | 25.5만 |
|---|
| 2026.09.24 | ₩32,146 | ₩32,146 | ₩31,865 | ₩31,979 | -0.52% | 8.6만 |
|---|
| 2026.09.23 | ₩32,480 | ₩32,480 | ₩32,039 | ₩32,132 | -1.07% | 21.2만 |
|---|
| 2026.09.22 | ₩32,440 | ₩32,480 | ₩32,360 | ₩32,400 | -0.12% | 23.2만 |
|---|
| 2026.09.21 | ₩32,520 | ₩32,520 | ₩32,400 | ₩32,453 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩32,440 | ₩32,440 | ₩32,333 | ₩32,427 | -0.04% | 20.7만 |
|---|
| 2026.09.17 | ₩32,587 | ₩32,587 | ₩32,427 | ₩32,514 | -0.23% | 15.6만 |
|---|
| 2026.09.16 | ₩32,346 | ₩32,440 | ₩32,320 | ₩32,346 | 0.00% | 21.5만 |
|---|
| 2026.09.15 | ₩32,453 | ₩32,480 | ₩32,320 | ₩32,340 | -0.35% | 49만 |
|---|
| 2026.09.14 | ₩32,560 | ₩32,560 | ₩32,487 | ₩32,527 | -0.10% | 4.9만 |
|---|
| 2026.09.11 | ₩32,360 | ₩32,587 | ₩32,346 | ₩32,534 | +0.54% | 5.2만 |
|---|
| 2026.09.10 | ₩32,667 | ₩32,667 | ₩32,320 | ₩32,373 | -0.90% | 18.6만 |
|---|
| 2026.09.09 | ₩32,935 | ₩32,948 | ₩32,734 | ₩32,748 | -0.57% | 26.3만 |
|---|
| 2026.09.08 | ₩32,935 | ₩32,988 | ₩32,868 | ₩32,895 | -0.12% | 9.1만 |
|---|
| 2026.09.04 | ₩32,968 | ₩33,055 | ₩32,908 | ₩32,921 | -0.14% | 18.1만 |
|---|
| 2026.09.03 | ₩33,015 | ₩33,055 | ₩32,895 | ₩32,908 | -0.32% | 5.7만 |
|---|
| 2026.09.02 | ₩32,948 | ₩32,988 | ₩32,908 | ₩32,975 | +0.08% | 11.3만 |
|---|
| 2026.09.01 | ₩33,042 | ₩33,122 | ₩32,895 | ₩32,975 | -0.20% | 8.7만 |
|---|
| 2026.08.31 | ₩33,189 | ₩33,256 | ₩33,122 | ₩33,175 | -0.04% | 16.5만 |
|---|
| 2026.08.28 | ₩33,336 | ₩33,389 | ₩33,289 | ₩33,296 | -0.12% | 13.4만 |
|---|
| 2026.08.27 | ₩33,483 | ₩33,724 | ₩33,403 | ₩33,463 | -0.06% | 20.2만 |
|---|
| 2026.08.26 | ₩33,536 | ₩33,536 | ₩33,416 | ₩33,456 | -0.24% | 25.4만 |
|---|
| 2026.08.25 | ₩33,456 | ₩33,510 | ₩33,443 | ₩33,483 | +0.08% | 8만 |
|---|
| 2026.08.24 | ₩33,455 | ₩33,483 | ₩33,416 | ₩33,428 | -0.08% | 31.7만 |
|---|
| 2026.08.21 | ₩33,430 | ₩33,483 | ₩33,376 | ₩33,456 | +0.08% | 23.2만 |
|---|
| 2026.08.20 | ₩33,476 | ₩33,530 | ₩33,409 | ₩33,463 | -0.04% | 8.2만 |
|---|
| 2026.08.19 | ₩33,510 | ₩33,550 | ₩33,456 | ₩33,496 | -0.04% | 4.7만 |
|---|
| 2026.08.18 | ₩33,430 | ₩33,430 | ₩33,363 | ₩33,363 | -0.20% | 4.7만 |
|---|
| 2026.08.17 | ₩33,590 | ₩33,643 | ₩33,523 | ₩33,566 | -0.07% | 6.4만 |
|---|
| 2026.08.14 | ₩33,804 | ₩33,804 | ₩33,550 | ₩33,642 | -0.48% | 2.9만 |
|---|
| 2026.08.13 | ₩33,724 | ₩33,831 | ₩33,724 | ₩33,791 | +0.20% | 6.4만 |
|---|
| 2026.08.12 | ₩33,710 | ₩33,710 | ₩33,657 | ₩33,664 | -0.14% | 6.9만 |
|---|
| 2026.08.11 | ₩33,657 | ₩33,684 | ₩33,643 | ₩33,657 | 0.00% | 3.3만 |
|---|
| 2026.08.10 | ₩33,684 | ₩33,804 | ₩33,643 | ₩33,643 | -0.12% | 5.9만 |
|---|
| 2026.08.07 | ₩33,684 | ₩33,737 | ₩33,623 | ₩33,689 | +0.02% | 5.7만 |
|---|
| 2026.08.06 | ₩33,563 | ₩33,617 | ₩33,563 | ₩33,590 | +0.08% | 2.4만 |
|---|
| 2026.08.05 | ₩33,550 | ₩33,617 | ₩33,550 | ₩33,609 | +0.18% | 8.5만 |
|---|
| 2026.08.04 | ₩33,503 | ₩33,610 | ₩33,503 | ₩33,563 | +0.18% | 8.9만 |
|---|
| 2026.08.03 | ₩33,476 | ₩33,483 | ₩33,436 | ₩33,450 | -0.08% | 2.2만 |
|---|
| 2026.07.31 | ₩33,536 | ₩33,536 | ₩33,404 | ₩33,496 | -0.12% | 6.8만 |
|---|
| 2026.07.30 | ₩33,430 | ₩33,563 | ₩33,369 | ₩33,523 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩33,764 | ₩33,844 | ₩33,697 | ₩33,736 | -0.08% | 16.4만 |
|---|
| 2026.07.28 | ₩33,697 | ₩33,764 | ₩33,630 | ₩33,737 | +0.12% | 4.2만 |
|---|
| 2026.07.27 | ₩33,764 | ₩33,764 | ₩33,603 | ₩33,690 | -0.22% | 4.1만 |
|---|
| 2026.07.24 | ₩33,643 | ₩33,697 | ₩33,536 | ₩33,617 | -0.08% | 7.8만 |
|---|
| 2026.07.23 | ₩33,684 | ₩33,684 | ₩33,483 | ₩33,510 | -0.52% | 5.9만 |
|---|
| 2026.07.22 | ₩33,831 | ₩33,837 | ₩33,753 | ₩33,777 | -0.16% | 8.7만 |
|---|
| 2026.07.21 | ₩33,951 | ₩33,951 | ₩33,844 | ₩33,861 | -0.26% | 4만 |
|---|
| 2026.07.20 | ₩33,951 | ₩33,964 | ₩33,911 | ₩33,924 | -0.08% | 7.3만 |
|---|
| 2026.07.17 | ₩33,991 | ₩33,991 | ₩33,891 | ₩33,964 | -0.08% | 3.6만 |
|---|
| 2026.07.16 | ₩33,964 | ₩33,978 | ₩33,884 | ₩33,951 | -0.04% | 9.8만 |
|---|
| 2026.07.15 | ₩34,004 | ₩34,085 | ₩33,991 | ₩34,004 | 0.00% | 5.7만 |
|---|
| 2026.07.14 | ₩34,031 | ₩34,085 | ₩34,018 | ₩34,021 | -0.03% | 5.7만 |
|---|
| 2026.07.13 | ₩34,085 | ₩34,085 | ₩33,964 | ₩34,031 | -0.16% | 10.6만 |
|---|
| 2026.07.10 | ₩34,018 | ₩34,098 | ₩33,991 | ₩34,085 | +0.20% | 6.7만 |
|---|
| 2026.07.09 | ₩34,058 | ₩34,085 | ₩33,991 | ₩34,004 | -0.16% | 16.4만 |
|---|
| 2026.07.08 | ₩34,011 | ₩34,098 | ₩33,991 | ₩34,058 | +0.14% | 11.2만 |
|---|
| 2026.07.07 | ₩34,205 | ₩34,205 | ₩34,105 | ₩34,105 | -0.29% | 6.3만 |
|---|
| 2026.07.06 | ₩34,205 | ₩34,218 | ₩34,178 | ₩34,200 | -0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩34,152 | ₩34,192 | ₩34,138 | ₩34,185 | +0.10% | 13.9만 |
|---|
| 2026.07.01 | ₩34,218 | ₩34,218 | ₩34,105 | ₩34,138 | -0.23% | 7.8만 |
|---|
| 2026.06.30 | ₩34,205 | ₩34,205 | ₩34,138 | ₩34,146 | -0.17% | 12.7만 |
|---|
| 2026.06.29 | ₩34,218 | ₩34,218 | ₩34,085 | ₩34,165 | -0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩34,192 | ₩34,245 | ₩34,098 | ₩34,220 | +0.08% | 9.5만 |
|---|
| 2026.06.25 | ₩34,165 | ₩34,192 | ₩34,152 | ₩34,178 | +0.04% | 5.3만 |
|---|
| 2026.06.24 | ₩34,098 | ₩34,138 | ₩34,071 | ₩34,111 | +0.04% | 6.8만 |
|---|
| 2026.06.23 | ₩34,045 | ₩34,071 | ₩33,991 | ₩34,025 | -0.06% | 9만 |
|---|
| 2026.06.22 | ₩34,031 | ₩34,111 | ₩34,031 | ₩34,074 | +0.13% | 6.1만 |
|---|
| 2026.06.18 | ₩34,018 | ₩34,071 | ₩34,018 | ₩34,051 | +0.10% | 5.2만 |
|---|
| 2026.06.17 | ₩34,045 | ₩34,085 | ₩33,911 | ₩33,951 | -0.27% | 8.4만 |
|---|
| 2026.06.16 | ₩33,951 | ₩34,038 | ₩33,938 | ₩33,978 | +0.08% | 7만 |
|---|
| 2026.06.15 | ₩34,018 | ₩34,018 | ₩33,924 | ₩33,958 | -0.18% | 6.6만 |
|---|
| 2026.06.12 | ₩33,898 | ₩34,018 | ₩33,831 | ₩33,911 | +0.04% | 12.9만 |
|---|
| 2026.06.11 | ₩33,891 | ₩34,018 | ₩33,844 | ₩33,978 | +0.26% | 9.1만 |
|---|
| 2026.06.10 | ₩33,924 | ₩33,924 | ₩33,817 | ₩33,857 | -0.20% | 6.3만 |
|---|
| 2026.06.09 | ₩33,958 | ₩34,004 | ₩33,871 | ₩33,938 | -0.06% | 20.8만 |
|---|
| 2026.06.08 | ₩33,884 | ₩33,924 | ₩33,817 | ₩33,844 | -0.12% | 5만 |
|---|
| 2026.06.05 | ₩33,844 | ₩33,891 | ₩33,804 | ₩33,884 | +0.12% | 44.6만 |
|---|
| 2026.06.04 | ₩33,938 | ₩33,938 | ₩33,864 | ₩33,908 | -0.09% | 9.6만 |
|---|
| 2026.06.03 | ₩33,831 | ₩33,884 | ₩33,764 | ₩33,871 | +0.12% | 4.8만 |
|---|
| 2026.06.02 | ₩33,764 | ₩33,911 | ₩33,764 | ₩33,864 | +0.30% | 15.8만 |
|---|
| 2026.06.01 | ₩33,777 | ₩33,844 | ₩33,670 | ₩33,831 | +0.16% | 22.5만 |
|---|
| 2026.05.29 | ₩33,710 | ₩33,857 | ₩33,697 | ₩33,764 | +0.16% | 7.8만 |
|---|
| 2026.05.28 | ₩33,550 | ₩33,670 | ₩33,516 | ₩33,630 | +0.24% | 43.9만 |
|---|
| 2026.05.27 | ₩33,597 | ₩33,702 | ₩33,597 | ₩33,697 | +0.30% | 4.2만 |
|---|
| 2026.05.26 | ₩33,577 | ₩33,617 | ₩33,456 | ₩33,550 | -0.08% | 8만 |
|---|
| 2026.05.22 | ₩33,403 | ₩33,443 | ₩33,363 | ₩33,403 | 0.00% | 8.4만 |
|---|
| 2026.05.21 | ₩33,336 | ₩33,376 | ₩33,269 | ₩33,365 | +0.09% | 10.2만 |
|---|
| 2026.05.20 | ₩33,323 | ₩33,409 | ₩33,289 | ₩33,337 | +0.04% | 16.4만 |
|---|
| 2026.05.19 | ₩33,296 | ₩33,323 | ₩33,175 | ₩33,288 | -0.02% | 10.1만 |
|---|
| 2026.05.18 | ₩33,456 | ₩33,456 | ₩33,309 | ₩33,381 | -0.22% | 4.5만 |
|---|
| 2026.05.15 | ₩33,550 | ₩33,550 | ₩33,323 | ₩33,396 | -0.46% | 3.6만 |
|---|
| 2026.05.14 | ₩33,597 | ₩33,697 | ₩33,563 | ₩33,611 | +0.04% | 7.1만 |
|---|
| 2026.05.13 | ₩33,657 | ₩33,657 | ₩33,563 | ₩33,603 | -0.16% | 2.1만 |
|---|
| 2026.05.12 | ₩33,724 | ₩33,724 | ₩33,643 | ₩33,708 | -0.05% | 18.4만 |
|---|
| 2026.05.11 | ₩33,764 | ₩33,784 | ₩33,724 | ₩33,750 | -0.04% | 5.3만 |
|---|
| 2026.05.08 | ₩33,750 | ₩33,777 | ₩33,643 | ₩33,670 | -0.24% | 6.4만 |
|---|
| 2026.05.07 | ₩33,724 | ₩33,764 | ₩33,670 | ₩33,670 | -0.16% | 11.6만 |
|---|
| 2026.05.06 | ₩33,764 | ₩33,764 | ₩33,677 | ₩33,736 | -0.08% | 4.5만 |
|---|
| 2026.05.05 | ₩33,630 | ₩33,696 | ₩33,617 | ₩33,643 | +0.04% | 9만 |
|---|
| 2026.05.04 | ₩33,724 | ₩33,724 | ₩33,563 | ₩33,617 | -0.32% | 9.8만 |
|---|
| 2026.05.01 | ₩33,670 | ₩33,684 | ₩33,617 | ₩33,670 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩33,643 | ₩33,643 | ₩33,577 | ₩33,603 | -0.12% | 16.8만 |
|---|
| 2026.04.29 | ₩33,643 | ₩33,643 | ₩33,550 | ₩33,553 | -0.27% | 3.9만 |
|---|
| 2026.04.28 | ₩33,804 | ₩33,817 | ₩33,777 | ₩33,804 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩33,884 | ₩33,924 | ₩33,871 | ₩33,898 | +0.04% | 10.3만 |
|---|
| 2026.04.24 | ₩33,837 | ₩33,924 | ₩33,837 | ₩33,891 | +0.16% | 5.1만 |
|---|
| 2026.04.23 | ₩33,844 | ₩33,871 | ₩33,764 | ₩33,844 | 0.00% | 7만 |
|---|
| 2026.04.22 | ₩33,857 | ₩33,871 | ₩33,817 | ₩33,857 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩33,831 | ₩33,844 | ₩33,724 | ₩33,804 | -0.08% | 6만 |
|---|
| 2026.04.20 | ₩33,864 | ₩33,884 | ₩33,851 | ₩33,864 | 0.00% | 3.2만 |
|---|
| 2026.04.17 | ₩33,831 | ₩33,857 | ₩33,784 | ₩33,844 | +0.04% | 9.5만 |
|---|
| 2026.04.16 | ₩33,717 | ₩33,737 | ₩33,670 | ₩33,670 | -0.14% | 4만 |
|---|
| 2026.04.15 | ₩33,804 | ₩33,804 | ₩33,630 | ₩33,643 | -0.47% | 4.9만 |
|---|
| 2026.04.14 | ₩33,684 | ₩33,777 | ₩33,684 | ₩33,684 | 0.00% | 19.1만 |
|---|
| 2026.04.13 | ₩33,630 | ₩33,724 | ₩33,630 | ₩33,697 | +0.20% | 1.6만 |
|---|
| 2026.04.10 | ₩33,657 | ₩33,670 | ₩33,590 | ₩33,617 | -0.12% | 4.3만 |
|---|
| 2026.04.09 | ₩33,590 | ₩33,710 | ₩33,577 | ₩33,617 | +0.08% | 5.6만 |
|---|
| 2026.04.08 | ₩33,577 | ₩33,737 | ₩33,496 | ₩33,523 | -0.16% | 8.5만 |
|---|
| 2026.04.07 | ₩33,430 | ₩33,483 | ₩33,389 | ₩33,471 | +0.12% | 10.4만 |
|---|
| 2026.04.06 | ₩33,430 | ₩33,483 | ₩33,423 | ₩33,456 | +0.08% | 5.3만 |
|---|
| 2026.04.02 | ₩33,383 | ₩33,470 | ₩33,343 | ₩33,470 | +0.26% | 9.5만 |
|---|
| 2026.04.01 | ₩33,389 | ₩33,470 | ₩33,323 | ₩33,389 | 0.00% | 6.1만 |
|---|
| 2026.03.31 | ₩33,229 | ₩33,309 | ₩33,149 | ₩33,256 | +0.08% | 7.8만 |
|---|
| 2026.03.30 | ₩33,055 | ₩33,095 | ₩32,988 | ₩33,082 | +0.08% | 5.9만 |
|---|
| 2026.03.27 | ₩33,028 | ₩33,122 | ₩32,961 | ₩33,111 | +0.25% | 3.3만 |
|---|
| 2026.03.26 | ₩33,182 | ₩33,229 | ₩33,135 | ₩33,149 | -0.10% | 5.5만 |
|---|
| 2026.03.25 | ₩33,162 | ₩33,194 | ₩33,095 | ₩33,194 | +0.10% | 6.8만 |
|---|
| 2026.03.24 | ₩33,229 | ₩33,229 | ₩33,028 | ₩33,062 | -0.50% | 8.2만 |
|---|
| 2026.03.23 | ₩33,272 | ₩33,323 | ₩33,216 | ₩33,288 | +0.05% | 10.1만 |
|---|
| 2026.03.20 | ₩33,409 | ₩33,416 | ₩33,162 | ₩33,169 | -0.72% | 5만 |
|---|
| 2026.03.19 | ₩33,530 | ₩33,550 | ₩33,456 | ₩33,528 | -0.00% | 6.5만 |
|---|
| 2026.03.18 | ₩33,617 | ₩33,637 | ₩33,550 | ₩33,563 | -0.16% | 3.6만 |
|---|
| 2026.03.17 | ₩33,590 | ₩33,645 | ₩33,563 | ₩33,630 | +0.12% | 3.6만 |
|---|
| 2026.03.16 | ₩33,617 | ₩33,617 | ₩33,510 | ₩33,574 | -0.13% | 8.1만 |
|---|
| 2026.03.13 | ₩33,463 | ₩33,523 | ₩33,443 | ₩33,496 | +0.10% | 6.1만 |
|---|
| 2026.03.12 | ₩33,470 | ₩33,483 | ₩33,349 | ₩33,396 | -0.22% | 14.1만 |
|---|
| 2026.03.11 | ₩33,563 | ₩33,590 | ₩33,496 | ₩33,530 | -0.10% | 4.1만 |
|---|
| 2026.03.10 | ₩33,643 | ₩33,670 | ₩33,577 | ₩33,617 | -0.08% | 23.9만 |
|---|
| 2026.03.09 | ₩33,577 | ₩33,697 | ₩33,577 | ₩33,684 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩33,550 | ₩33,684 | ₩33,523 | ₩33,684 | +0.40% | 6.1만 |
|---|
| 2026.03.05 | ₩33,590 | ₩33,697 | ₩33,590 | ₩33,664 | +0.22% | 5.5만 |
|---|
| 2026.03.04 | ₩33,722 | ₩33,791 | ₩33,684 | ₩33,710 | -0.04% | 7.5만 |
|---|
| 2026.03.03 | ₩33,737 | ₩33,737 | ₩33,617 | ₩33,697 | -0.12% | 8.1만 |
|---|
| 2026.03.02 | ₩33,991 | ₩33,991 | ₩33,831 | ₩33,864 | -0.37% | 2.3만 |
|---|
| 2026.02.27 | ₩34,085 | ₩34,085 | ₩33,924 | ₩33,964 | -0.35% | 15.6만 |
|---|
| 2026.02.26 | ₩33,857 | ₩33,896 | ₩33,857 | ₩33,884 | +0.08% | 5.5만 |
|---|
| 2026.02.25 | ₩33,924 | ₩33,991 | ₩33,898 | ₩33,978 | +0.16% | 11.1만 |
|---|
| 2026.02.24 | ₩33,978 | ₩33,978 | ₩33,864 | ₩33,964 | -0.04% | 13만 |
|---|
| 2026.02.23 | ₩33,737 | ₩33,884 | ₩33,737 | ₩33,864 | +0.38% | 16.7만 |
|---|
| 2026.02.20 | ₩33,871 | ₩33,871 | ₩33,777 | ₩33,817 | -0.16% | 5.4만 |
|---|
| 2026.02.19 | ₩33,831 | ₩33,844 | ₩33,791 | ₩33,808 | -0.07% | 6.1만 |
|---|
| 2026.02.18 | ₩33,844 | ₩33,844 | ₩33,770 | ₩33,804 | -0.12% | 3.1만 |
|---|
| 2026.02.17 | ₩33,764 | ₩33,804 | ₩33,736 | ₩33,797 | +0.10% | 6.9만 |
|---|
| 2026.02.13 | ₩33,857 | ₩33,857 | ₩33,710 | ₩33,737 | -0.36% | 7.1만 |
|---|
| 2026.02.12 | ₩33,791 | ₩33,791 | ₩33,643 | ₩33,697 | -0.28% | 5.3만 |
|---|
| 2026.02.11 | ₩33,603 | ₩33,657 | ₩33,583 | ₩33,617 | +0.04% | 5.6만 |
|---|
| 2026.02.10 | ₩33,657 | ₩33,737 | ₩33,643 | ₩33,684 | +0.08% | 2.6만 |
|---|
| 2026.02.09 | ₩33,590 | ₩33,657 | ₩33,577 | ₩33,630 | +0.12% | 6.9만 |
|---|
| 2026.02.06 | ₩33,657 | ₩33,657 | ₩33,530 | ₩33,530 | -0.38% | 5만 |
|---|
| 2026.02.05 | ₩33,563 | ₩33,563 | ₩33,523 | ₩33,563 | 0.00% | 2.1만 |
|---|
| 2026.02.04 | ₩33,476 | ₩33,536 | ₩33,456 | ₩33,496 | +0.06% | 4.7만 |
|---|
| 2026.02.03 | ₩33,483 | ₩33,516 | ₩33,470 | ₩33,516 | +0.10% | 3.9만 |
|---|
| 2026.02.02 | ₩33,510 | ₩33,523 | ₩33,483 | ₩33,483 | -0.08% | 1.7만 |
|---|
| 2026.01.30 | ₩33,443 | ₩33,536 | ₩33,443 | ₩33,496 | +0.16% | 12.6만 |
|---|
| 2026.01.29 | ₩33,510 | ₩33,510 | ₩33,430 | ₩33,443 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩33,684 | ₩33,684 | ₩33,550 | ₩33,603 | -0.24% | 8.3만 |
|---|
| 2026.01.27 | ₩33,595 | ₩33,643 | ₩33,590 | ₩33,590 | -0.02% | 4만 |
|---|
| 2026.01.26 | ₩33,617 | ₩33,697 | ₩33,590 | ₩33,597 | -0.06% | 8.2만 |
|---|
| 2026.01.23 | ₩33,577 | ₩33,603 | ₩33,563 | ₩33,570 | -0.02% | 6.3만 |
|---|
| 2026.01.22 | ₩33,496 | ₩33,577 | ₩33,496 | ₩33,567 | +0.21% | 5.7만 |
|---|
| 2026.01.21 | ₩33,430 | ₩33,536 | ₩33,427 | ₩33,535 | +0.32% | 91.9만 |
|---|
| 2026.01.20 | ₩33,536 | ₩33,577 | ₩33,448 | ₩33,496 | -0.12% | 1.2만 |
|---|
| 2026.01.16 | ₩33,697 | ₩33,697 | ₩33,603 | ₩33,610 | -0.26% | 22.3만 |
|---|
| 2026.01.15 | ₩33,684 | ₩33,684 | ₩33,637 | ₩33,657 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩33,750 | ₩33,764 | ₩33,630 | ₩33,670 | -0.24% | 4.8만 |
|---|
| 2026.01.13 | ₩33,637 | ₩33,637 | ₩33,603 | ₩33,610 | -0.08% | 1.3만 |
|---|
| 2026.01.12 | ₩33,643 | ₩33,657 | ₩33,577 | ₩33,590 | -0.16% | 4.3만 |
|---|
| 2026.01.09 | ₩33,618 | ₩33,659 | ₩33,617 | ₩33,643 | +0.08% | 2.2만 |
|---|
| 2026.01.08 | ₩33,563 | ₩33,657 | ₩33,563 | ₩33,590 | +0.08% | 2.5만 |
|---|
| 2026.01.07 | ₩33,617 | ₩33,664 | ₩33,590 | ₩33,657 | +0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩33,563 | ₩33,590 | ₩33,496 | ₩33,536 | -0.08% | 4만 |
|---|
| 2026.01.05 | ₩33,737 | ₩33,737 | ₩33,496 | ₩33,530 | -0.61% | 7.3만 |
|---|
| 2026.01.02 | ₩33,484 | ₩33,523 | ₩33,483 | ₩33,503 | +0.06% | 6.3만 |
|---|
| 2025.12.31 | ₩33,456 | ₩33,496 | ₩33,450 | ₩33,470 | +0.04% | 12.4만 |
|---|
| 2025.12.30 | ₩33,563 | ₩33,563 | ₩33,403 | ₩33,470 | -0.28% | 41만 |
|---|
| 2025.12.29 | ₩33,617 | ₩33,643 | ₩33,563 | ₩33,607 | -0.03% | 5.8만 |
|---|
| 2025.12.26 | ₩33,590 | ₩33,603 | ₩33,536 | ₩33,550 | -0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩33,563 | ₩33,590 | ₩33,523 | ₩33,590 | +0.08% | 7.7만 |
|---|
| 2025.12.23 | ₩33,630 | ₩33,630 | ₩33,483 | ₩33,550 | -0.24% | 2.5만 |
|---|
| 2025.12.22 | ₩33,550 | ₩33,563 | ₩33,496 | ₩33,563 | +0.04% | 5.2만 |
|---|
| 2025.12.19 | ₩33,516 | ₩33,550 | ₩33,496 | ₩33,510 | -0.02% | 8.3만 |
|---|
| 2025.12.18 | ₩33,630 | ₩33,630 | ₩33,496 | ₩33,523 | -0.32% | 2.8만 |
|---|
| 2025.12.17 | ₩33,550 | ₩33,563 | ₩33,496 | ₩33,536 | -0.04% | 12.6만 |
|---|
| 2025.12.16 | ₩33,496 | ₩33,643 | ₩33,490 | ₩33,577 | +0.24% | 9.1만 |
|---|
| 2025.12.15 | ₩33,536 | ₩33,536 | ₩33,416 | ₩33,490 | -0.14% | 7.4만 |
|---|
| 2025.12.12 | ₩33,470 | ₩33,510 | ₩33,456 | ₩33,476 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩33,617 | ₩33,617 | ₩33,523 | ₩33,577 | -0.12% | 5.2만 |
|---|
| 2025.12.10 | ₩33,643 | ₩33,643 | ₩33,443 | ₩33,550 | -0.28% | 8만 |
|---|
| 2025.12.09 | ₩33,510 | ₩33,510 | ₩33,416 | ₩33,443 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,456 | ₩33,483 | ₩33,430 | ₩33,450 | -0.02% | 7.4만 |
|---|
| 2025.12.05 | ₩33,470 | ₩33,563 | ₩33,430 | ₩33,470 | 0.00% | 10.1만 |
|---|
| 2025.12.04 | ₩33,442 | ₩33,456 | ₩33,389 | ₩33,396 | -0.14% | 6만 |
|---|
| 2025.12.03 | ₩33,530 | ₩33,530 | ₩33,389 | ₩33,479 | -0.15% | 18.4만 |
|---|
| 2025.12.02 | ₩33,643 | ₩33,643 | ₩33,430 | ₩33,483 | -0.48% | 5.9만 |
|---|
| 2025.12.01 | ₩33,617 | ₩33,617 | ₩33,495 | ₩33,543 | -0.22% | 13만 |
|---|
| 2025.11.28 | ₩33,650 | ₩33,664 | ₩33,617 | ₩33,630 | -0.06% | 6.5만 |
|---|
| 2025.11.26 | ₩33,684 | ₩33,684 | ₩33,577 | ₩33,643 | -0.12% | 13.8만 |
|---|
| 2025.11.25 | ₩33,697 | ₩33,724 | ₩33,657 | ₩33,724 | +0.08% | 10.1만 |
|---|
| 2025.11.24 | ₩33,670 | ₩33,737 | ₩33,670 | ₩33,690 | +0.06% | 6.8만 |
|---|
| 2025.11.21 | ₩33,697 | ₩33,737 | ₩33,670 | ₩33,684 | -0.04% | 3.2만 |
|---|
| 2025.11.20 | ₩33,670 | ₩33,710 | ₩33,657 | ₩33,697 | +0.08% | 6만 |
|---|
| 2025.11.19 | ₩33,791 | ₩33,791 | ₩33,664 | ₩33,682 | -0.32% | 6.2만 |
|---|
| 2025.11.18 | ₩33,777 | ₩33,777 | ₩33,635 | ₩33,684 | -0.28% | 13.2만 |
|---|
| 2025.11.17 | ₩33,577 | ₩33,697 | ₩33,577 | ₩33,664 | +0.26% | 3.5만 |
|---|
| 2025.11.14 | ₩33,639 | ₩33,657 | ₩33,603 | ₩33,643 | +0.01% | 16.7만 |
|---|
| 2025.11.13 | ₩33,657 | ₩33,670 | ₩33,630 | ₩33,657 | 0.00% | 10.7만 |
|---|
| 2025.11.12 | ₩33,737 | ₩33,737 | ₩33,670 | ₩33,724 | -0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩33,657 | ₩33,831 | ₩33,657 | ₩33,831 | +0.52% | 28.1만 |
|---|
| 2025.11.10 | ₩33,710 | ₩33,710 | ₩33,617 | ₩33,670 | -0.12% | 4만 |
|---|
| 2025.11.07 | ₩33,657 | ₩33,684 | ₩33,617 | ₩33,622 | -0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩33,630 | ₩33,643 | ₩33,605 | ₩33,633 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩33,570 | ₩33,577 | ₩33,536 | ₩33,563 | -0.02% | 6.5만 |
|---|
| 2025.11.04 | ₩33,550 | ₩33,650 | ₩33,550 | ₩33,643 | +0.28% | 5.5만 |
|---|
| 2025.11.03 | ₩33,791 | ₩33,791 | ₩33,536 | ₩33,557 | -0.69% | 4.3만 |
|---|
| 2025.10.31 | ₩33,617 | ₩33,697 | ₩33,590 | ₩33,635 | +0.06% | 4.7만 |
|---|
| 2025.10.30 | ₩33,496 | ₩33,670 | ₩33,487 | ₩33,617 | +0.36% | 4.5만 |
|---|
| 2025.10.29 | ₩33,827 | ₩33,911 | ₩33,791 | ₩33,804 | -0.07% | 3.1만 |
|---|
| 2025.10.28 | ₩33,857 | ₩33,898 | ₩33,817 | ₩33,864 | +0.02% | 2만 |
|---|
| 2025.10.27 | ₩33,857 | ₩33,911 | ₩33,804 | ₩33,831 | -0.08% | 2.2만 |
|---|
| 2025.10.24 | ₩33,871 | ₩33,938 | ₩33,857 | ₩33,857 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩33,844 | ₩33,911 | ₩33,831 | ₩33,871 | +0.08% | 3만 |
|---|
| 2025.10.22 | ₩33,844 | ₩33,911 | ₩33,804 | ₩33,857 | +0.04% | 5.9만 |
|---|
| 2025.10.21 | ₩33,853 | ₩33,857 | ₩33,791 | ₩33,837 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩33,857 | ₩33,877 | ₩33,835 | ₩33,844 | -0.04% | 9.7만 |
|---|
| 2025.10.17 | ₩33,724 | ₩33,804 | ₩33,724 | ₩33,799 | +0.22% | 4.4만 |
|---|
| 2025.10.16 | ₩33,684 | ₩33,690 | ₩33,651 | ₩33,690 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩33,684 | ₩33,737 | ₩33,577 | ₩33,664 | -0.06% | 4.3만 |
|---|
| 2025.10.14 | ₩33,670 | ₩33,670 | ₩33,536 | ₩33,590 | -0.24% | 1.7만 |
|---|
| 2025.10.13 | ₩33,563 | ₩33,643 | ₩33,563 | ₩33,643 | +0.24% | 2.7천 |
|---|
| 2025.10.10 | ₩33,506 | ₩33,563 | ₩33,506 | ₩33,510 | +0.01% | 1.7만 |
|---|