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 | ₩31,279 | ₩31,413 | ₩31,253 | ₩31,266 | -0.04% | 20.2만 |
| 2026.10.08 | ₩31,051 | ₩31,176 | ₩31,024 | ₩31,159 | +0.35% | 20.4만 |
| 2026.10.07 | ₩31,118 | ₩31,255 | ₩31,078 | ₩31,159 | +0.13% | 17만 |
| 2026.10.06 | ₩31,467 | ₩31,467 | ₩31,172 | ₩31,373 | -0.30% | 33.6만 |
| 2026.10.05 | ₩31,521 | ₩31,521 | ₩31,293 | ₩31,440 | -0.26% | 36.4만 |
| 2026.10.02 | ₩31,762 | ₩31,762 | ₩31,413 | ₩31,494 | -0.84% | 12.6만 |
| 2026.10.01 | ₩31,574 | ₩31,642 | ₩31,481 | ₩31,548 | -0.08% | 18.3만 |
| 2026.09.30 | ₩31,413 | ₩31,588 | ₩31,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,411 |
| -0.01% |
| 20.7만 |
| 2026.09.29 | ₩31,185 | ₩31,266 | ₩31,065 | ₩31,112 | -0.24% | 11.2만 |
|---|
| 2026.09.28 | ₩31,802 | ₩31,802 | ₩31,266 | ₩31,507 | -0.93% | 29.9만 |
|---|
| 2026.09.25 | ₩31,990 | ₩32,004 | ₩31,802 | ₩31,883 | -0.34% | 25.5만 |
|---|
| 2026.09.24 | ₩32,245 | ₩32,245 | ₩31,963 | ₩32,077 | -0.52% | 8.6만 |
|---|
| 2026.09.23 | ₩32,580 | ₩32,580 | ₩32,138 | ₩32,232 | -1.07% | 21.2만 |
|---|
| 2026.09.22 | ₩32,540 | ₩32,580 | ₩32,460 | ₩32,500 | -0.12% | 23.2만 |
|---|
| 2026.09.21 | ₩32,621 | ₩32,621 | ₩32,500 | ₩32,554 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩32,540 | ₩32,540 | ₩32,433 | ₩32,527 | -0.04% | 20.7만 |
|---|
| 2026.09.17 | ₩32,688 | ₩32,688 | ₩32,527 | ₩32,614 | -0.23% | 15.6만 |
|---|
| 2026.09.16 | ₩32,446 | ₩32,540 | ₩32,419 | ₩32,446 | 0.00% | 21.5만 |
|---|
| 2026.09.15 | ₩32,554 | ₩32,580 | ₩32,419 | ₩32,440 | -0.35% | 49만 |
|---|
| 2026.09.14 | ₩32,661 | ₩32,661 | ₩32,587 | ₩32,627 | -0.10% | 4.9만 |
|---|
| 2026.09.11 | ₩32,460 | ₩32,688 | ₩32,446 | ₩32,634 | +0.54% | 5.2만 |
|---|
| 2026.09.10 | ₩32,768 | ₩32,768 | ₩32,419 | ₩32,473 | -0.90% | 18.6만 |
|---|
| 2026.09.09 | ₩33,036 | ₩33,050 | ₩32,835 | ₩32,849 | -0.57% | 26.3만 |
|---|
| 2026.09.08 | ₩33,036 | ₩33,090 | ₩32,969 | ₩32,996 | -0.12% | 9.1만 |
|---|
| 2026.09.04 | ₩33,070 | ₩33,157 | ₩33,010 | ₩33,023 | -0.14% | 18.1만 |
|---|
| 2026.09.03 | ₩33,117 | ₩33,157 | ₩32,996 | ₩33,010 | -0.32% | 5.7만 |
|---|
| 2026.09.02 | ₩33,050 | ₩33,090 | ₩33,010 | ₩33,077 | +0.08% | 11.3만 |
|---|
| 2026.09.01 | ₩33,144 | ₩33,224 | ₩32,996 | ₩33,077 | -0.20% | 8.7만 |
|---|
| 2026.08.31 | ₩33,291 | ₩33,358 | ₩33,224 | ₩33,278 | -0.04% | 16.5만 |
|---|
| 2026.08.28 | ₩33,439 | ₩33,493 | ₩33,392 | ₩33,399 | -0.12% | 13.4만 |
|---|
| 2026.08.27 | ₩33,586 | ₩33,828 | ₩33,506 | ₩33,566 | -0.06% | 20.2만 |
|---|
| 2026.08.26 | ₩33,640 | ₩33,640 | ₩33,519 | ₩33,560 | -0.24% | 25.4만 |
|---|
| 2026.08.25 | ₩33,560 | ₩33,613 | ₩33,546 | ₩33,586 | +0.08% | 8만 |
|---|
| 2026.08.24 | ₩33,558 | ₩33,586 | ₩33,519 | ₩33,531 | -0.08% | 31.7만 |
|---|
| 2026.08.21 | ₩33,533 | ₩33,586 | ₩33,479 | ₩33,560 | +0.08% | 23.2만 |
|---|
| 2026.08.20 | ₩33,580 | ₩33,633 | ₩33,513 | ₩33,566 | -0.04% | 8.2만 |
|---|
| 2026.08.19 | ₩33,613 | ₩33,653 | ₩33,560 | ₩33,600 | -0.04% | 4.7만 |
|---|
| 2026.08.18 | ₩33,533 | ₩33,533 | ₩33,466 | ₩33,466 | -0.20% | 4.7만 |
|---|
| 2026.08.17 | ₩33,694 | ₩33,747 | ₩33,627 | ₩33,670 | -0.07% | 6.4만 |
|---|
| 2026.08.14 | ₩33,908 | ₩33,908 | ₩33,653 | ₩33,746 | -0.48% | 2.9만 |
|---|
| 2026.08.13 | ₩33,828 | ₩33,935 | ₩33,828 | ₩33,895 | +0.20% | 6.4만 |
|---|
| 2026.08.12 | ₩33,814 | ₩33,814 | ₩33,761 | ₩33,767 | -0.14% | 6.9만 |
|---|
| 2026.08.11 | ₩33,761 | ₩33,788 | ₩33,747 | ₩33,761 | 0.00% | 3.3만 |
|---|
| 2026.08.10 | ₩33,788 | ₩33,908 | ₩33,747 | ₩33,747 | -0.12% | 5.9만 |
|---|
| 2026.08.07 | ₩33,788 | ₩33,841 | ₩33,727 | ₩33,793 | +0.02% | 5.7만 |
|---|
| 2026.08.06 | ₩33,667 | ₩33,721 | ₩33,667 | ₩33,694 | +0.08% | 2.4만 |
|---|
| 2026.08.05 | ₩33,653 | ₩33,721 | ₩33,653 | ₩33,712 | +0.18% | 8.5만 |
|---|
| 2026.08.04 | ₩33,607 | ₩33,714 | ₩33,607 | ₩33,667 | +0.18% | 8.9만 |
|---|
| 2026.08.03 | ₩33,580 | ₩33,586 | ₩33,539 | ₩33,553 | -0.08% | 2.2만 |
|---|
| 2026.07.31 | ₩33,640 | ₩33,640 | ₩33,507 | ₩33,600 | -0.12% | 6.8만 |
|---|
| 2026.07.30 | ₩33,533 | ₩33,667 | ₩33,472 | ₩33,627 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩33,868 | ₩33,949 | ₩33,801 | ₩33,840 | -0.08% | 16.4만 |
|---|
| 2026.07.28 | ₩33,801 | ₩33,868 | ₩33,734 | ₩33,841 | +0.12% | 4.2만 |
|---|
| 2026.07.27 | ₩33,868 | ₩33,868 | ₩33,707 | ₩33,794 | -0.22% | 4.1만 |
|---|
| 2026.07.24 | ₩33,747 | ₩33,801 | ₩33,640 | ₩33,721 | -0.08% | 7.8만 |
|---|
| 2026.07.23 | ₩33,788 | ₩33,788 | ₩33,586 | ₩33,613 | -0.52% | 5.9만 |
|---|
| 2026.07.22 | ₩33,935 | ₩33,942 | ₩33,857 | ₩33,881 | -0.16% | 8.7만 |
|---|
| 2026.07.21 | ₩34,056 | ₩34,056 | ₩33,949 | ₩33,966 | -0.26% | 4만 |
|---|
| 2026.07.20 | ₩34,056 | ₩34,069 | ₩34,016 | ₩34,029 | -0.08% | 7.3만 |
|---|
| 2026.07.17 | ₩34,096 | ₩34,096 | ₩33,996 | ₩34,069 | -0.08% | 3.6만 |
|---|
| 2026.07.16 | ₩34,069 | ₩34,083 | ₩33,989 | ₩34,056 | -0.04% | 9.8만 |
|---|
| 2026.07.15 | ₩34,110 | ₩34,190 | ₩34,096 | ₩34,110 | 0.00% | 5.7만 |
|---|
| 2026.07.14 | ₩34,136 | ₩34,190 | ₩34,123 | ₩34,126 | -0.03% | 5.7만 |
|---|
| 2026.07.13 | ₩34,190 | ₩34,190 | ₩34,069 | ₩34,136 | -0.16% | 10.6만 |
|---|
| 2026.07.10 | ₩34,123 | ₩34,203 | ₩34,096 | ₩34,190 | +0.20% | 6.7만 |
|---|
| 2026.07.09 | ₩34,163 | ₩34,190 | ₩34,096 | ₩34,110 | -0.16% | 16.4만 |
|---|
| 2026.07.08 | ₩34,116 | ₩34,203 | ₩34,096 | ₩34,163 | +0.14% | 11.2만 |
|---|
| 2026.07.07 | ₩34,311 | ₩34,311 | ₩34,210 | ₩34,210 | -0.29% | 6.3만 |
|---|
| 2026.07.06 | ₩34,311 | ₩34,324 | ₩34,284 | ₩34,305 | -0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩34,257 | ₩34,297 | ₩34,244 | ₩34,291 | +0.10% | 13.9만 |
|---|
| 2026.07.01 | ₩34,324 | ₩34,324 | ₩34,210 | ₩34,244 | -0.23% | 7.8만 |
|---|
| 2026.06.30 | ₩34,311 | ₩34,311 | ₩34,244 | ₩34,252 | -0.17% | 12.7만 |
|---|
| 2026.06.29 | ₩34,324 | ₩34,324 | ₩34,190 | ₩34,270 | -0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩34,297 | ₩34,351 | ₩34,203 | ₩34,325 | +0.08% | 9.5만 |
|---|
| 2026.06.25 | ₩34,270 | ₩34,297 | ₩34,257 | ₩34,284 | +0.04% | 5.3만 |
|---|
| 2026.06.24 | ₩34,203 | ₩34,244 | ₩34,177 | ₩34,217 | +0.04% | 6.8만 |
|---|
| 2026.06.23 | ₩34,150 | ₩34,177 | ₩34,096 | ₩34,130 | -0.06% | 9만 |
|---|
| 2026.06.22 | ₩34,136 | ₩34,217 | ₩34,136 | ₩34,179 | +0.13% | 6.1만 |
|---|
| 2026.06.18 | ₩34,123 | ₩34,177 | ₩34,123 | ₩34,156 | +0.10% | 5.2만 |
|---|
| 2026.06.17 | ₩34,150 | ₩34,190 | ₩34,016 | ₩34,056 | -0.27% | 8.4만 |
|---|
| 2026.06.16 | ₩34,056 | ₩34,143 | ₩34,042 | ₩34,083 | +0.08% | 7만 |
|---|
| 2026.06.15 | ₩34,123 | ₩34,123 | ₩34,029 | ₩34,063 | -0.18% | 6.6만 |
|---|
| 2026.06.12 | ₩34,002 | ₩34,123 | ₩33,935 | ₩34,016 | +0.04% | 12.9만 |
|---|
| 2026.06.11 | ₩33,996 | ₩34,123 | ₩33,949 | ₩34,083 | +0.26% | 9.1만 |
|---|
| 2026.06.10 | ₩34,029 | ₩34,029 | ₩33,922 | ₩33,962 | -0.20% | 6.3만 |
|---|
| 2026.06.09 | ₩34,063 | ₩34,110 | ₩33,975 | ₩34,042 | -0.06% | 20.8만 |
|---|
| 2026.06.08 | ₩33,989 | ₩34,029 | ₩33,922 | ₩33,949 | -0.12% | 5만 |
|---|
| 2026.06.05 | ₩33,949 | ₩33,996 | ₩33,908 | ₩33,989 | +0.12% | 44.6만 |
|---|
| 2026.06.04 | ₩34,042 | ₩34,042 | ₩33,969 | ₩34,013 | -0.09% | 9.6만 |
|---|
| 2026.06.03 | ₩33,935 | ₩33,989 | ₩33,868 | ₩33,975 | +0.12% | 4.8만 |
|---|
| 2026.06.02 | ₩33,868 | ₩34,016 | ₩33,868 | ₩33,969 | +0.30% | 15.8만 |
|---|
| 2026.06.01 | ₩33,881 | ₩33,949 | ₩33,774 | ₩33,935 | +0.16% | 22.5만 |
|---|
| 2026.05.29 | ₩33,814 | ₩33,962 | ₩33,801 | ₩33,868 | +0.16% | 7.8만 |
|---|
| 2026.05.28 | ₩33,653 | ₩33,774 | ₩33,620 | ₩33,734 | +0.24% | 43.9만 |
|---|
| 2026.05.27 | ₩33,700 | ₩33,806 | ₩33,700 | ₩33,801 | +0.30% | 4.2만 |
|---|
| 2026.05.26 | ₩33,680 | ₩33,721 | ₩33,560 | ₩33,653 | -0.08% | 8만 |
|---|
| 2026.05.22 | ₩33,506 | ₩33,546 | ₩33,466 | ₩33,506 | 0.00% | 8.4만 |
|---|
| 2026.05.21 | ₩33,439 | ₩33,479 | ₩33,372 | ₩33,468 | +0.09% | 10.2만 |
|---|
| 2026.05.20 | ₩33,425 | ₩33,513 | ₩33,392 | ₩33,440 | +0.04% | 16.4만 |
|---|
| 2026.05.19 | ₩33,399 | ₩33,425 | ₩33,278 | ₩33,391 | -0.02% | 10.1만 |
|---|
| 2026.05.18 | ₩33,560 | ₩33,560 | ₩33,412 | ₩33,484 | -0.22% | 4.5만 |
|---|
| 2026.05.15 | ₩33,653 | ₩33,653 | ₩33,425 | ₩33,499 | -0.46% | 3.6만 |
|---|
| 2026.05.14 | ₩33,700 | ₩33,801 | ₩33,667 | ₩33,715 | +0.04% | 7.1만 |
|---|
| 2026.05.13 | ₩33,761 | ₩33,761 | ₩33,667 | ₩33,707 | -0.16% | 2.1만 |
|---|
| 2026.05.12 | ₩33,828 | ₩33,828 | ₩33,747 | ₩33,812 | -0.05% | 18.4만 |
|---|
| 2026.05.11 | ₩33,868 | ₩33,888 | ₩33,828 | ₩33,855 | -0.04% | 5.3만 |
|---|
| 2026.05.08 | ₩33,855 | ₩33,881 | ₩33,747 | ₩33,774 | -0.24% | 6.4만 |
|---|
| 2026.05.07 | ₩33,828 | ₩33,868 | ₩33,774 | ₩33,774 | -0.16% | 11.6만 |
|---|
| 2026.05.06 | ₩33,868 | ₩33,868 | ₩33,781 | ₩33,840 | -0.08% | 4.5만 |
|---|
| 2026.05.05 | ₩33,734 | ₩33,800 | ₩33,721 | ₩33,747 | +0.04% | 9만 |
|---|
| 2026.05.04 | ₩33,828 | ₩33,828 | ₩33,667 | ₩33,721 | -0.32% | 9.8만 |
|---|
| 2026.05.01 | ₩33,774 | ₩33,788 | ₩33,721 | ₩33,774 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩33,747 | ₩33,747 | ₩33,680 | ₩33,707 | -0.12% | 16.8만 |
|---|
| 2026.04.29 | ₩33,747 | ₩33,747 | ₩33,653 | ₩33,656 | -0.27% | 3.9만 |
|---|
| 2026.04.28 | ₩33,908 | ₩33,922 | ₩33,881 | ₩33,908 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩33,989 | ₩34,029 | ₩33,975 | ₩34,002 | +0.04% | 10.3만 |
|---|
| 2026.04.24 | ₩33,942 | ₩34,029 | ₩33,942 | ₩33,996 | +0.16% | 5.1만 |
|---|
| 2026.04.23 | ₩33,949 | ₩33,975 | ₩33,868 | ₩33,949 | 0.00% | 7만 |
|---|
| 2026.04.22 | ₩33,962 | ₩33,975 | ₩33,922 | ₩33,962 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩33,935 | ₩33,949 | ₩33,828 | ₩33,908 | -0.08% | 6만 |
|---|
| 2026.04.20 | ₩33,969 | ₩33,989 | ₩33,955 | ₩33,969 | 0.00% | 3.2만 |
|---|
| 2026.04.17 | ₩33,935 | ₩33,962 | ₩33,888 | ₩33,949 | +0.04% | 9.5만 |
|---|
| 2026.04.16 | ₩33,821 | ₩33,841 | ₩33,774 | ₩33,774 | -0.14% | 4만 |
|---|
| 2026.04.15 | ₩33,908 | ₩33,908 | ₩33,734 | ₩33,747 | -0.47% | 4.9만 |
|---|
| 2026.04.14 | ₩33,788 | ₩33,881 | ₩33,788 | ₩33,788 | 0.00% | 19.1만 |
|---|
| 2026.04.13 | ₩33,734 | ₩33,828 | ₩33,734 | ₩33,801 | +0.20% | 1.6만 |
|---|
| 2026.04.10 | ₩33,761 | ₩33,774 | ₩33,694 | ₩33,721 | -0.12% | 4.3만 |
|---|
| 2026.04.09 | ₩33,694 | ₩33,814 | ₩33,680 | ₩33,721 | +0.08% | 5.6만 |
|---|
| 2026.04.08 | ₩33,680 | ₩33,841 | ₩33,600 | ₩33,627 | -0.16% | 8.5만 |
|---|
| 2026.04.07 | ₩33,533 | ₩33,586 | ₩33,493 | ₩33,574 | +0.12% | 10.4만 |
|---|
| 2026.04.06 | ₩33,533 | ₩33,586 | ₩33,526 | ₩33,560 | +0.08% | 5.3만 |
|---|
| 2026.04.02 | ₩33,486 | ₩33,573 | ₩33,446 | ₩33,573 | +0.26% | 9.5만 |
|---|
| 2026.04.01 | ₩33,493 | ₩33,573 | ₩33,425 | ₩33,493 | 0.00% | 6.1만 |
|---|
| 2026.03.31 | ₩33,332 | ₩33,412 | ₩33,251 | ₩33,358 | +0.08% | 7.8만 |
|---|
| 2026.03.30 | ₩33,157 | ₩33,197 | ₩33,090 | ₩33,184 | +0.08% | 5.9만 |
|---|
| 2026.03.27 | ₩33,130 | ₩33,224 | ₩33,063 | ₩33,214 | +0.25% | 3.3만 |
|---|
| 2026.03.26 | ₩33,285 | ₩33,332 | ₩33,238 | ₩33,251 | -0.10% | 5.5만 |
|---|
| 2026.03.25 | ₩33,264 | ₩33,297 | ₩33,197 | ₩33,297 | +0.10% | 6.8만 |
|---|
| 2026.03.24 | ₩33,332 | ₩33,332 | ₩33,130 | ₩33,164 | -0.50% | 8.2만 |
|---|
| 2026.03.23 | ₩33,374 | ₩33,425 | ₩33,318 | ₩33,391 | +0.05% | 10.1만 |
|---|
| 2026.03.20 | ₩33,513 | ₩33,519 | ₩33,264 | ₩33,271 | -0.72% | 5만 |
|---|
| 2026.03.19 | ₩33,633 | ₩33,653 | ₩33,560 | ₩33,632 | -0.00% | 6.5만 |
|---|
| 2026.03.18 | ₩33,721 | ₩33,741 | ₩33,653 | ₩33,667 | -0.16% | 3.6만 |
|---|
| 2026.03.17 | ₩33,694 | ₩33,749 | ₩33,667 | ₩33,734 | +0.12% | 3.6만 |
|---|
| 2026.03.16 | ₩33,721 | ₩33,721 | ₩33,613 | ₩33,678 | -0.13% | 8.1만 |
|---|
| 2026.03.13 | ₩33,566 | ₩33,627 | ₩33,546 | ₩33,600 | +0.10% | 6.1만 |
|---|
| 2026.03.12 | ₩33,573 | ₩33,586 | ₩33,452 | ₩33,499 | -0.22% | 14.1만 |
|---|
| 2026.03.11 | ₩33,667 | ₩33,694 | ₩33,600 | ₩33,633 | -0.10% | 4.1만 |
|---|
| 2026.03.10 | ₩33,747 | ₩33,774 | ₩33,680 | ₩33,721 | -0.08% | 23.9만 |
|---|
| 2026.03.09 | ₩33,680 | ₩33,801 | ₩33,680 | ₩33,788 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩33,653 | ₩33,788 | ₩33,627 | ₩33,788 | +0.40% | 6.1만 |
|---|
| 2026.03.05 | ₩33,694 | ₩33,801 | ₩33,694 | ₩33,767 | +0.22% | 5.5만 |
|---|
| 2026.03.04 | ₩33,826 | ₩33,895 | ₩33,788 | ₩33,814 | -0.04% | 7.5만 |
|---|
| 2026.03.03 | ₩33,841 | ₩33,841 | ₩33,721 | ₩33,801 | -0.12% | 8.1만 |
|---|
| 2026.03.02 | ₩34,096 | ₩34,096 | ₩33,935 | ₩33,969 | -0.37% | 2.3만 |
|---|
| 2026.02.27 | ₩34,190 | ₩34,190 | ₩34,029 | ₩34,069 | -0.35% | 15.6만 |
|---|
| 2026.02.26 | ₩33,962 | ₩34,001 | ₩33,962 | ₩33,989 | +0.08% | 5.5만 |
|---|
| 2026.02.25 | ₩34,029 | ₩34,096 | ₩34,002 | ₩34,083 | +0.16% | 11.1만 |
|---|
| 2026.02.24 | ₩34,083 | ₩34,083 | ₩33,969 | ₩34,069 | -0.04% | 13만 |
|---|
| 2026.02.23 | ₩33,841 | ₩33,989 | ₩33,841 | ₩33,969 | +0.38% | 16.7만 |
|---|
| 2026.02.20 | ₩33,975 | ₩33,975 | ₩33,881 | ₩33,922 | -0.16% | 5.4만 |
|---|
| 2026.02.19 | ₩33,935 | ₩33,949 | ₩33,895 | ₩33,912 | -0.07% | 6.1만 |
|---|
| 2026.02.18 | ₩33,949 | ₩33,949 | ₩33,875 | ₩33,908 | -0.12% | 3.1만 |
|---|
| 2026.02.17 | ₩33,868 | ₩33,908 | ₩33,840 | ₩33,902 | +0.10% | 6.9만 |
|---|
| 2026.02.13 | ₩33,962 | ₩33,962 | ₩33,814 | ₩33,841 | -0.36% | 7.1만 |
|---|
| 2026.02.12 | ₩33,895 | ₩33,895 | ₩33,747 | ₩33,801 | -0.28% | 5.3만 |
|---|
| 2026.02.11 | ₩33,707 | ₩33,761 | ₩33,687 | ₩33,721 | +0.04% | 5.6만 |
|---|
| 2026.02.10 | ₩33,761 | ₩33,841 | ₩33,747 | ₩33,788 | +0.08% | 2.6만 |
|---|
| 2026.02.09 | ₩33,694 | ₩33,761 | ₩33,680 | ₩33,734 | +0.12% | 6.9만 |
|---|
| 2026.02.06 | ₩33,761 | ₩33,761 | ₩33,633 | ₩33,633 | -0.38% | 5만 |
|---|
| 2026.02.05 | ₩33,667 | ₩33,667 | ₩33,627 | ₩33,667 | 0.00% | 2.1만 |
|---|
| 2026.02.04 | ₩33,580 | ₩33,640 | ₩33,560 | ₩33,600 | +0.06% | 4.7만 |
|---|
| 2026.02.03 | ₩33,586 | ₩33,620 | ₩33,573 | ₩33,620 | +0.10% | 3.9만 |
|---|
| 2026.02.02 | ₩33,613 | ₩33,627 | ₩33,586 | ₩33,586 | -0.08% | 1.7만 |
|---|
| 2026.01.30 | ₩33,546 | ₩33,640 | ₩33,546 | ₩33,600 | +0.16% | 12.6만 |
|---|
| 2026.01.29 | ₩33,613 | ₩33,613 | ₩33,533 | ₩33,546 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩33,788 | ₩33,788 | ₩33,653 | ₩33,707 | -0.24% | 8.3만 |
|---|
| 2026.01.27 | ₩33,699 | ₩33,747 | ₩33,694 | ₩33,694 | -0.02% | 4만 |
|---|
| 2026.01.26 | ₩33,721 | ₩33,801 | ₩33,694 | ₩33,700 | -0.06% | 8.2만 |
|---|
| 2026.01.23 | ₩33,680 | ₩33,707 | ₩33,667 | ₩33,674 | -0.02% | 6.3만 |
|---|
| 2026.01.22 | ₩33,600 | ₩33,680 | ₩33,600 | ₩33,671 | +0.21% | 5.7만 |
|---|
| 2026.01.21 | ₩33,533 | ₩33,640 | ₩33,530 | ₩33,639 | +0.32% | 91.9만 |
|---|
| 2026.01.20 | ₩33,640 | ₩33,680 | ₩33,552 | ₩33,600 | -0.12% | 1.2만 |
|---|
| 2026.01.16 | ₩33,801 | ₩33,801 | ₩33,707 | ₩33,714 | -0.26% | 22.3만 |
|---|
| 2026.01.15 | ₩33,788 | ₩33,788 | ₩33,741 | ₩33,761 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩33,855 | ₩33,868 | ₩33,734 | ₩33,774 | -0.24% | 4.8만 |
|---|
| 2026.01.13 | ₩33,741 | ₩33,741 | ₩33,707 | ₩33,714 | -0.08% | 1.3만 |
|---|
| 2026.01.12 | ₩33,747 | ₩33,761 | ₩33,680 | ₩33,694 | -0.16% | 4.3만 |
|---|
| 2026.01.09 | ₩33,722 | ₩33,763 | ₩33,721 | ₩33,747 | +0.08% | 2.2만 |
|---|
| 2026.01.08 | ₩33,667 | ₩33,761 | ₩33,667 | ₩33,694 | +0.08% | 2.5만 |
|---|
| 2026.01.07 | ₩33,721 | ₩33,767 | ₩33,694 | ₩33,761 | +0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩33,667 | ₩33,694 | ₩33,600 | ₩33,640 | -0.08% | 4만 |
|---|
| 2026.01.05 | ₩33,841 | ₩33,841 | ₩33,600 | ₩33,633 | -0.61% | 7.3만 |
|---|
| 2026.01.02 | ₩33,588 | ₩33,627 | ₩33,586 | ₩33,607 | +0.06% | 6.3만 |
|---|
| 2025.12.31 | ₩33,560 | ₩33,600 | ₩33,553 | ₩33,573 | +0.04% | 12.4만 |
|---|
| 2025.12.30 | ₩33,667 | ₩33,667 | ₩33,506 | ₩33,573 | -0.28% | 41만 |
|---|
| 2025.12.29 | ₩33,721 | ₩33,747 | ₩33,667 | ₩33,711 | -0.03% | 5.8만 |
|---|
| 2025.12.26 | ₩33,694 | ₩33,707 | ₩33,640 | ₩33,653 | -0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩33,667 | ₩33,694 | ₩33,627 | ₩33,694 | +0.08% | 7.7만 |
|---|
| 2025.12.23 | ₩33,734 | ₩33,734 | ₩33,586 | ₩33,653 | -0.24% | 2.5만 |
|---|
| 2025.12.22 | ₩33,653 | ₩33,667 | ₩33,600 | ₩33,667 | +0.04% | 5.2만 |
|---|
| 2025.12.19 | ₩33,620 | ₩33,653 | ₩33,600 | ₩33,613 | -0.02% | 8.3만 |
|---|
| 2025.12.18 | ₩33,734 | ₩33,734 | ₩33,600 | ₩33,627 | -0.32% | 2.8만 |
|---|
| 2025.12.17 | ₩33,653 | ₩33,667 | ₩33,600 | ₩33,640 | -0.04% | 12.6만 |
|---|
| 2025.12.16 | ₩33,600 | ₩33,747 | ₩33,593 | ₩33,680 | +0.24% | 9.1만 |
|---|
| 2025.12.15 | ₩33,640 | ₩33,640 | ₩33,519 | ₩33,593 | -0.14% | 7.4만 |
|---|
| 2025.12.12 | ₩33,573 | ₩33,613 | ₩33,560 | ₩33,580 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩33,721 | ₩33,721 | ₩33,627 | ₩33,680 | -0.12% | 5.2만 |
|---|
| 2025.12.10 | ₩33,747 | ₩33,747 | ₩33,546 | ₩33,653 | -0.28% | 8만 |
|---|
| 2025.12.09 | ₩33,613 | ₩33,613 | ₩33,519 | ₩33,546 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,560 | ₩33,586 | ₩33,533 | ₩33,553 | -0.02% | 7.4만 |
|---|
| 2025.12.05 | ₩33,573 | ₩33,667 | ₩33,533 | ₩33,573 | 0.00% | 10.1만 |
|---|
| 2025.12.04 | ₩33,545 | ₩33,560 | ₩33,493 | ₩33,499 | -0.14% | 6만 |
|---|
| 2025.12.03 | ₩33,633 | ₩33,633 | ₩33,493 | ₩33,582 | -0.15% | 18.4만 |
|---|
| 2025.12.02 | ₩33,747 | ₩33,747 | ₩33,533 | ₩33,586 | -0.48% | 5.9만 |
|---|
| 2025.12.01 | ₩33,721 | ₩33,721 | ₩33,598 | ₩33,647 | -0.22% | 13만 |
|---|
| 2025.11.28 | ₩33,754 | ₩33,767 | ₩33,721 | ₩33,734 | -0.06% | 6.5만 |
|---|
| 2025.11.26 | ₩33,788 | ₩33,788 | ₩33,680 | ₩33,747 | -0.12% | 13.8만 |
|---|
| 2025.11.25 | ₩33,801 | ₩33,828 | ₩33,761 | ₩33,828 | +0.08% | 10.1만 |
|---|
| 2025.11.24 | ₩33,774 | ₩33,841 | ₩33,774 | ₩33,794 | +0.06% | 6.8만 |
|---|
| 2025.11.21 | ₩33,801 | ₩33,841 | ₩33,774 | ₩33,788 | -0.04% | 3.2만 |
|---|
| 2025.11.20 | ₩33,774 | ₩33,814 | ₩33,761 | ₩33,801 | +0.08% | 6만 |
|---|
| 2025.11.19 | ₩33,895 | ₩33,895 | ₩33,767 | ₩33,786 | -0.32% | 6.2만 |
|---|
| 2025.11.18 | ₩33,881 | ₩33,881 | ₩33,739 | ₩33,788 | -0.28% | 13.2만 |
|---|
| 2025.11.17 | ₩33,680 | ₩33,801 | ₩33,680 | ₩33,767 | +0.26% | 3.5만 |
|---|
| 2025.11.14 | ₩33,743 | ₩33,761 | ₩33,707 | ₩33,747 | +0.01% | 16.7만 |
|---|
| 2025.11.13 | ₩33,761 | ₩33,774 | ₩33,734 | ₩33,761 | 0.00% | 10.7만 |
|---|
| 2025.11.12 | ₩33,841 | ₩33,841 | ₩33,774 | ₩33,828 | -0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩33,761 | ₩33,935 | ₩33,761 | ₩33,935 | +0.52% | 28.1만 |
|---|
| 2025.11.10 | ₩33,814 | ₩33,814 | ₩33,721 | ₩33,774 | -0.12% | 4만 |
|---|
| 2025.11.07 | ₩33,761 | ₩33,788 | ₩33,721 | ₩33,726 | -0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩33,734 | ₩33,747 | ₩33,708 | ₩33,737 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩33,674 | ₩33,680 | ₩33,640 | ₩33,667 | -0.02% | 6.5만 |
|---|
| 2025.11.04 | ₩33,653 | ₩33,754 | ₩33,653 | ₩33,747 | +0.28% | 5.5만 |
|---|
| 2025.11.03 | ₩33,895 | ₩33,895 | ₩33,640 | ₩33,660 | -0.69% | 4.3만 |
|---|
| 2025.10.31 | ₩33,721 | ₩33,801 | ₩33,694 | ₩33,739 | +0.06% | 4.7만 |
|---|
| 2025.10.30 | ₩33,600 | ₩33,774 | ₩33,590 | ₩33,721 | +0.36% | 4.5만 |
|---|
| 2025.10.29 | ₩33,931 | ₩34,016 | ₩33,895 | ₩33,908 | -0.07% | 3.1만 |
|---|
| 2025.10.28 | ₩33,962 | ₩34,002 | ₩33,922 | ₩33,969 | +0.02% | 2만 |
|---|
| 2025.10.27 | ₩33,962 | ₩34,016 | ₩33,908 | ₩33,935 | -0.08% | 2.2만 |
|---|
| 2025.10.24 | ₩33,975 | ₩34,042 | ₩33,962 | ₩33,962 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩33,949 | ₩34,016 | ₩33,935 | ₩33,975 | +0.08% | 3만 |
|---|
| 2025.10.22 | ₩33,949 | ₩34,016 | ₩33,908 | ₩33,962 | +0.04% | 5.9만 |
|---|
| 2025.10.21 | ₩33,958 | ₩33,962 | ₩33,895 | ₩33,942 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩33,962 | ₩33,982 | ₩33,939 | ₩33,949 | -0.04% | 9.7만 |
|---|
| 2025.10.17 | ₩33,828 | ₩33,908 | ₩33,828 | ₩33,903 | +0.22% | 4.4만 |
|---|
| 2025.10.16 | ₩33,788 | ₩33,794 | ₩33,755 | ₩33,794 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩33,788 | ₩33,841 | ₩33,680 | ₩33,767 | -0.06% | 4.3만 |
|---|
| 2025.10.14 | ₩33,774 | ₩33,774 | ₩33,640 | ₩33,694 | -0.24% | 1.7만 |
|---|
| 2025.10.13 | ₩33,667 | ₩33,747 | ₩33,667 | ₩33,747 | +0.24% | 2.7천 |
|---|
| 2025.10.10 | ₩33,609 | ₩33,667 | ₩33,609 | ₩33,613 | +0.01% | 1.7만 |
|---|