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 | ₩31,274 | ₩31,408 | ₩31,247 | ₩31,260 | -0.04% | 20.2만 |
| 2026.10.08 | ₩31,046 | ₩31,170 | ₩31,019 | ₩31,153 | +0.35% | 20.4만 |
| 2026.10.07 | ₩31,113 | ₩31,250 | ₩31,073 | ₩31,153 | +0.13% | 17만 |
| 2026.10.06 | ₩31,462 | ₩31,462 | ₩31,166 | ₩31,368 | -0.30% | 33.6만 |
| 2026.10.05 | ₩31,515 | ₩31,515 | ₩31,287 | ₩31,435 | -0.26% | 36.4만 |
| 2026.10.02 | ₩31,757 | ₩31,757 | ₩31,408 | ₩31,488 | -0.84% | 12.6만 |
| 2026.10.01 | ₩31,569 | ₩31,636 | ₩31,475 | ₩31,542 | -0.08% | 18.3만 |
| 2026.09.30 | ₩31,408 | ₩31,582 | ₩31,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,405 |
| -0.01% |
| 20.7만 |
| 2026.09.29 | ₩31,180 | ₩31,260 | ₩31,059 | ₩31,106 | -0.24% | 11.2만 |
|---|
| 2026.09.28 | ₩31,797 | ₩31,797 | ₩31,260 | ₩31,502 | -0.93% | 29.9만 |
|---|
| 2026.09.25 | ₩31,985 | ₩31,998 | ₩31,797 | ₩31,877 | -0.34% | 25.5만 |
|---|
| 2026.09.24 | ₩32,239 | ₩32,239 | ₩31,958 | ₩32,072 | -0.52% | 8.6만 |
|---|
| 2026.09.23 | ₩32,575 | ₩32,575 | ₩32,132 | ₩32,226 | -1.07% | 21.2만 |
|---|
| 2026.09.22 | ₩32,534 | ₩32,575 | ₩32,454 | ₩32,494 | -0.12% | 23.2만 |
|---|
| 2026.09.21 | ₩32,615 | ₩32,615 | ₩32,494 | ₩32,548 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩32,534 | ₩32,534 | ₩32,427 | ₩32,521 | -0.04% | 20.7만 |
|---|
| 2026.09.17 | ₩32,682 | ₩32,682 | ₩32,521 | ₩32,608 | -0.23% | 15.6만 |
|---|
| 2026.09.16 | ₩32,440 | ₩32,534 | ₩32,414 | ₩32,440 | 0.00% | 21.5만 |
|---|
| 2026.09.15 | ₩32,548 | ₩32,575 | ₩32,414 | ₩32,434 | -0.35% | 49만 |
|---|
| 2026.09.14 | ₩32,655 | ₩32,655 | ₩32,581 | ₩32,622 | -0.10% | 4.9만 |
|---|
| 2026.09.11 | ₩32,454 | ₩32,682 | ₩32,440 | ₩32,628 | +0.54% | 5.2만 |
|---|
| 2026.09.10 | ₩32,762 | ₩32,762 | ₩32,414 | ₩32,467 | -0.90% | 18.6만 |
|---|
| 2026.09.09 | ₩33,031 | ₩33,044 | ₩32,829 | ₩32,843 | -0.57% | 26.3만 |
|---|
| 2026.09.08 | ₩33,031 | ₩33,084 | ₩32,964 | ₩32,990 | -0.12% | 9.1만 |
|---|
| 2026.09.04 | ₩33,064 | ₩33,151 | ₩33,004 | ₩33,017 | -0.14% | 18.1만 |
|---|
| 2026.09.03 | ₩33,111 | ₩33,151 | ₩32,990 | ₩33,004 | -0.32% | 5.7만 |
|---|
| 2026.09.02 | ₩33,044 | ₩33,084 | ₩33,004 | ₩33,071 | +0.08% | 11.3만 |
|---|
| 2026.09.01 | ₩33,138 | ₩33,218 | ₩32,990 | ₩33,071 | -0.20% | 8.7만 |
|---|
| 2026.08.31 | ₩33,285 | ₩33,352 | ₩33,218 | ₩33,272 | -0.04% | 16.5만 |
|---|
| 2026.08.28 | ₩33,433 | ₩33,487 | ₩33,386 | ₩33,393 | -0.12% | 13.4만 |
|---|
| 2026.08.27 | ₩33,580 | ₩33,822 | ₩33,500 | ₩33,560 | -0.06% | 20.2만 |
|---|
| 2026.08.26 | ₩33,634 | ₩33,634 | ₩33,513 | ₩33,554 | -0.24% | 25.4만 |
|---|
| 2026.08.25 | ₩33,554 | ₩33,607 | ₩33,540 | ₩33,580 | +0.08% | 8만 |
|---|
| 2026.08.24 | ₩33,552 | ₩33,580 | ₩33,513 | ₩33,525 | -0.08% | 31.7만 |
|---|
| 2026.08.21 | ₩33,527 | ₩33,580 | ₩33,473 | ₩33,554 | +0.08% | 23.2만 |
|---|
| 2026.08.20 | ₩33,574 | ₩33,627 | ₩33,507 | ₩33,560 | -0.04% | 8.2만 |
|---|
| 2026.08.19 | ₩33,607 | ₩33,647 | ₩33,554 | ₩33,594 | -0.04% | 4.7만 |
|---|
| 2026.08.18 | ₩33,527 | ₩33,527 | ₩33,460 | ₩33,460 | -0.20% | 4.7만 |
|---|
| 2026.08.17 | ₩33,688 | ₩33,741 | ₩33,621 | ₩33,664 | -0.07% | 6.4만 |
|---|
| 2026.08.14 | ₩33,902 | ₩33,902 | ₩33,647 | ₩33,740 | -0.48% | 2.9만 |
|---|
| 2026.08.13 | ₩33,822 | ₩33,929 | ₩33,822 | ₩33,889 | +0.20% | 6.4만 |
|---|
| 2026.08.12 | ₩33,808 | ₩33,808 | ₩33,755 | ₩33,761 | -0.14% | 6.9만 |
|---|
| 2026.08.11 | ₩33,755 | ₩33,782 | ₩33,741 | ₩33,755 | 0.00% | 3.3만 |
|---|
| 2026.08.10 | ₩33,782 | ₩33,902 | ₩33,741 | ₩33,741 | -0.12% | 5.9만 |
|---|
| 2026.08.07 | ₩33,782 | ₩33,835 | ₩33,721 | ₩33,787 | +0.02% | 5.7만 |
|---|
| 2026.08.06 | ₩33,661 | ₩33,714 | ₩33,661 | ₩33,688 | +0.08% | 2.4만 |
|---|
| 2026.08.05 | ₩33,647 | ₩33,714 | ₩33,647 | ₩33,706 | +0.18% | 8.5만 |
|---|
| 2026.08.04 | ₩33,601 | ₩33,708 | ₩33,601 | ₩33,661 | +0.18% | 8.9만 |
|---|
| 2026.08.03 | ₩33,574 | ₩33,580 | ₩33,533 | ₩33,547 | -0.08% | 2.2만 |
|---|
| 2026.07.31 | ₩33,634 | ₩33,634 | ₩33,501 | ₩33,594 | -0.12% | 6.8만 |
|---|
| 2026.07.30 | ₩33,527 | ₩33,661 | ₩33,466 | ₩33,621 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩33,862 | ₩33,942 | ₩33,795 | ₩33,834 | -0.08% | 16.4만 |
|---|
| 2026.07.28 | ₩33,795 | ₩33,862 | ₩33,728 | ₩33,835 | +0.12% | 4.2만 |
|---|
| 2026.07.27 | ₩33,862 | ₩33,862 | ₩33,701 | ₩33,788 | -0.22% | 4.1만 |
|---|
| 2026.07.24 | ₩33,741 | ₩33,795 | ₩33,634 | ₩33,714 | -0.08% | 7.8만 |
|---|
| 2026.07.23 | ₩33,782 | ₩33,782 | ₩33,580 | ₩33,607 | -0.52% | 5.9만 |
|---|
| 2026.07.22 | ₩33,929 | ₩33,936 | ₩33,851 | ₩33,875 | -0.16% | 8.7만 |
|---|
| 2026.07.21 | ₩34,050 | ₩34,050 | ₩33,942 | ₩33,960 | -0.26% | 4만 |
|---|
| 2026.07.20 | ₩34,050 | ₩34,063 | ₩34,010 | ₩34,023 | -0.08% | 7.3만 |
|---|
| 2026.07.17 | ₩34,090 | ₩34,090 | ₩33,989 | ₩34,063 | -0.08% | 3.6만 |
|---|
| 2026.07.16 | ₩34,063 | ₩34,077 | ₩33,983 | ₩34,050 | -0.04% | 9.8만 |
|---|
| 2026.07.15 | ₩34,103 | ₩34,184 | ₩34,090 | ₩34,103 | 0.00% | 5.7만 |
|---|
| 2026.07.14 | ₩34,130 | ₩34,184 | ₩34,117 | ₩34,120 | -0.03% | 5.7만 |
|---|
| 2026.07.13 | ₩34,184 | ₩34,184 | ₩34,063 | ₩34,130 | -0.16% | 10.6만 |
|---|
| 2026.07.10 | ₩34,117 | ₩34,197 | ₩34,090 | ₩34,184 | +0.20% | 6.7만 |
|---|
| 2026.07.09 | ₩34,157 | ₩34,184 | ₩34,090 | ₩34,103 | -0.16% | 16.4만 |
|---|
| 2026.07.08 | ₩34,110 | ₩34,197 | ₩34,090 | ₩34,157 | +0.14% | 11.2만 |
|---|
| 2026.07.07 | ₩34,305 | ₩34,305 | ₩34,204 | ₩34,204 | -0.29% | 6.3만 |
|---|
| 2026.07.06 | ₩34,305 | ₩34,318 | ₩34,278 | ₩34,299 | -0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩34,251 | ₩34,291 | ₩34,238 | ₩34,284 | +0.10% | 13.9만 |
|---|
| 2026.07.01 | ₩34,318 | ₩34,318 | ₩34,204 | ₩34,238 | -0.23% | 7.8만 |
|---|
| 2026.06.30 | ₩34,305 | ₩34,305 | ₩34,238 | ₩34,246 | -0.17% | 12.7만 |
|---|
| 2026.06.29 | ₩34,318 | ₩34,318 | ₩34,184 | ₩34,264 | -0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩34,291 | ₩34,345 | ₩34,197 | ₩34,319 | +0.08% | 9.5만 |
|---|
| 2026.06.25 | ₩34,264 | ₩34,291 | ₩34,251 | ₩34,278 | +0.04% | 5.3만 |
|---|
| 2026.06.24 | ₩34,197 | ₩34,238 | ₩34,170 | ₩34,211 | +0.04% | 6.8만 |
|---|
| 2026.06.23 | ₩34,144 | ₩34,170 | ₩34,090 | ₩34,124 | -0.06% | 9만 |
|---|
| 2026.06.22 | ₩34,130 | ₩34,211 | ₩34,130 | ₩34,173 | +0.13% | 6.1만 |
|---|
| 2026.06.18 | ₩34,117 | ₩34,170 | ₩34,117 | ₩34,150 | +0.10% | 5.2만 |
|---|
| 2026.06.17 | ₩34,144 | ₩34,184 | ₩34,010 | ₩34,050 | -0.27% | 8.4만 |
|---|
| 2026.06.16 | ₩34,050 | ₩34,137 | ₩34,036 | ₩34,077 | +0.08% | 7만 |
|---|
| 2026.06.15 | ₩34,117 | ₩34,117 | ₩34,023 | ₩34,056 | -0.18% | 6.6만 |
|---|
| 2026.06.12 | ₩33,996 | ₩34,117 | ₩33,929 | ₩34,010 | +0.04% | 12.9만 |
|---|
| 2026.06.11 | ₩33,989 | ₩34,117 | ₩33,942 | ₩34,077 | +0.26% | 9.1만 |
|---|
| 2026.06.10 | ₩34,023 | ₩34,023 | ₩33,916 | ₩33,956 | -0.20% | 6.3만 |
|---|
| 2026.06.09 | ₩34,056 | ₩34,103 | ₩33,969 | ₩34,036 | -0.06% | 20.8만 |
|---|
| 2026.06.08 | ₩33,983 | ₩34,023 | ₩33,916 | ₩33,942 | -0.12% | 5만 |
|---|
| 2026.06.05 | ₩33,942 | ₩33,989 | ₩33,902 | ₩33,983 | +0.12% | 44.6만 |
|---|
| 2026.06.04 | ₩34,036 | ₩34,036 | ₩33,963 | ₩34,007 | -0.09% | 9.6만 |
|---|
| 2026.06.03 | ₩33,929 | ₩33,983 | ₩33,862 | ₩33,969 | +0.12% | 4.8만 |
|---|
| 2026.06.02 | ₩33,862 | ₩34,010 | ₩33,862 | ₩33,963 | +0.30% | 15.8만 |
|---|
| 2026.06.01 | ₩33,875 | ₩33,942 | ₩33,768 | ₩33,929 | +0.16% | 22.5만 |
|---|
| 2026.05.29 | ₩33,808 | ₩33,956 | ₩33,795 | ₩33,862 | +0.16% | 7.8만 |
|---|
| 2026.05.28 | ₩33,647 | ₩33,768 | ₩33,614 | ₩33,728 | +0.24% | 43.9만 |
|---|
| 2026.05.27 | ₩33,694 | ₩33,800 | ₩33,694 | ₩33,795 | +0.30% | 4.2만 |
|---|
| 2026.05.26 | ₩33,674 | ₩33,714 | ₩33,554 | ₩33,647 | -0.08% | 8만 |
|---|
| 2026.05.22 | ₩33,500 | ₩33,540 | ₩33,460 | ₩33,500 | 0.00% | 8.4만 |
|---|
| 2026.05.21 | ₩33,433 | ₩33,473 | ₩33,366 | ₩33,462 | +0.09% | 10.2만 |
|---|
| 2026.05.20 | ₩33,419 | ₩33,507 | ₩33,386 | ₩33,434 | +0.04% | 16.4만 |
|---|
| 2026.05.19 | ₩33,393 | ₩33,419 | ₩33,272 | ₩33,385 | -0.02% | 10.1만 |
|---|
| 2026.05.18 | ₩33,554 | ₩33,554 | ₩33,406 | ₩33,478 | -0.22% | 4.5만 |
|---|
| 2026.05.15 | ₩33,647 | ₩33,647 | ₩33,419 | ₩33,493 | -0.46% | 3.6만 |
|---|
| 2026.05.14 | ₩33,694 | ₩33,795 | ₩33,661 | ₩33,709 | +0.04% | 7.1만 |
|---|
| 2026.05.13 | ₩33,755 | ₩33,755 | ₩33,661 | ₩33,701 | -0.16% | 2.1만 |
|---|
| 2026.05.12 | ₩33,822 | ₩33,822 | ₩33,741 | ₩33,806 | -0.05% | 18.4만 |
|---|
| 2026.05.11 | ₩33,862 | ₩33,882 | ₩33,822 | ₩33,849 | -0.04% | 5.3만 |
|---|
| 2026.05.08 | ₩33,849 | ₩33,875 | ₩33,741 | ₩33,768 | -0.24% | 6.4만 |
|---|
| 2026.05.07 | ₩33,822 | ₩33,862 | ₩33,768 | ₩33,768 | -0.16% | 11.6만 |
|---|
| 2026.05.06 | ₩33,862 | ₩33,862 | ₩33,775 | ₩33,834 | -0.08% | 4.5만 |
|---|
| 2026.05.05 | ₩33,728 | ₩33,794 | ₩33,714 | ₩33,741 | +0.04% | 9만 |
|---|
| 2026.05.04 | ₩33,822 | ₩33,822 | ₩33,661 | ₩33,714 | -0.32% | 9.8만 |
|---|
| 2026.05.01 | ₩33,768 | ₩33,782 | ₩33,714 | ₩33,768 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩33,741 | ₩33,741 | ₩33,674 | ₩33,701 | -0.12% | 16.8만 |
|---|
| 2026.04.29 | ₩33,741 | ₩33,741 | ₩33,647 | ₩33,650 | -0.27% | 3.9만 |
|---|
| 2026.04.28 | ₩33,902 | ₩33,916 | ₩33,875 | ₩33,902 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩33,983 | ₩34,023 | ₩33,969 | ₩33,996 | +0.04% | 10.3만 |
|---|
| 2026.04.24 | ₩33,936 | ₩34,023 | ₩33,936 | ₩33,989 | +0.16% | 5.1만 |
|---|
| 2026.04.23 | ₩33,942 | ₩33,969 | ₩33,862 | ₩33,942 | 0.00% | 7만 |
|---|
| 2026.04.22 | ₩33,956 | ₩33,969 | ₩33,916 | ₩33,956 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩33,929 | ₩33,942 | ₩33,822 | ₩33,902 | -0.08% | 6만 |
|---|
| 2026.04.20 | ₩33,963 | ₩33,983 | ₩33,949 | ₩33,963 | 0.00% | 3.2만 |
|---|
| 2026.04.17 | ₩33,929 | ₩33,956 | ₩33,882 | ₩33,942 | +0.04% | 9.5만 |
|---|
| 2026.04.16 | ₩33,815 | ₩33,835 | ₩33,768 | ₩33,768 | -0.14% | 4만 |
|---|
| 2026.04.15 | ₩33,902 | ₩33,902 | ₩33,728 | ₩33,741 | -0.47% | 4.9만 |
|---|
| 2026.04.14 | ₩33,782 | ₩33,875 | ₩33,782 | ₩33,782 | 0.00% | 19.1만 |
|---|
| 2026.04.13 | ₩33,728 | ₩33,822 | ₩33,728 | ₩33,795 | +0.20% | 1.6만 |
|---|
| 2026.04.10 | ₩33,755 | ₩33,768 | ₩33,688 | ₩33,714 | -0.12% | 4.3만 |
|---|
| 2026.04.09 | ₩33,688 | ₩33,808 | ₩33,674 | ₩33,714 | +0.08% | 5.6만 |
|---|
| 2026.04.08 | ₩33,674 | ₩33,835 | ₩33,594 | ₩33,621 | -0.16% | 8.5만 |
|---|
| 2026.04.07 | ₩33,527 | ₩33,580 | ₩33,487 | ₩33,568 | +0.12% | 10.4만 |
|---|
| 2026.04.06 | ₩33,527 | ₩33,580 | ₩33,520 | ₩33,554 | +0.08% | 5.3만 |
|---|
| 2026.04.02 | ₩33,480 | ₩33,567 | ₩33,440 | ₩33,567 | +0.26% | 9.5만 |
|---|
| 2026.04.01 | ₩33,487 | ₩33,567 | ₩33,419 | ₩33,487 | 0.00% | 6.1만 |
|---|
| 2026.03.31 | ₩33,326 | ₩33,406 | ₩33,245 | ₩33,352 | +0.08% | 7.8만 |
|---|
| 2026.03.30 | ₩33,151 | ₩33,191 | ₩33,084 | ₩33,178 | +0.08% | 5.9만 |
|---|
| 2026.03.27 | ₩33,124 | ₩33,218 | ₩33,057 | ₩33,208 | +0.25% | 3.3만 |
|---|
| 2026.03.26 | ₩33,279 | ₩33,326 | ₩33,232 | ₩33,245 | -0.10% | 5.5만 |
|---|
| 2026.03.25 | ₩33,259 | ₩33,291 | ₩33,191 | ₩33,291 | +0.10% | 6.8만 |
|---|
| 2026.03.24 | ₩33,326 | ₩33,326 | ₩33,124 | ₩33,158 | -0.50% | 8.2만 |
|---|
| 2026.03.23 | ₩33,369 | ₩33,419 | ₩33,312 | ₩33,385 | +0.05% | 10.1만 |
|---|
| 2026.03.20 | ₩33,507 | ₩33,513 | ₩33,259 | ₩33,265 | -0.72% | 5만 |
|---|
| 2026.03.19 | ₩33,627 | ₩33,647 | ₩33,554 | ₩33,626 | -0.00% | 6.5만 |
|---|
| 2026.03.18 | ₩33,714 | ₩33,735 | ₩33,647 | ₩33,661 | -0.16% | 3.6만 |
|---|
| 2026.03.17 | ₩33,688 | ₩33,743 | ₩33,661 | ₩33,728 | +0.12% | 3.6만 |
|---|
| 2026.03.16 | ₩33,714 | ₩33,714 | ₩33,607 | ₩33,672 | -0.13% | 8.1만 |
|---|
| 2026.03.13 | ₩33,560 | ₩33,621 | ₩33,540 | ₩33,594 | +0.10% | 6.1만 |
|---|
| 2026.03.12 | ₩33,567 | ₩33,580 | ₩33,446 | ₩33,493 | -0.22% | 14.1만 |
|---|
| 2026.03.11 | ₩33,661 | ₩33,688 | ₩33,594 | ₩33,627 | -0.10% | 4.1만 |
|---|
| 2026.03.10 | ₩33,741 | ₩33,768 | ₩33,674 | ₩33,714 | -0.08% | 23.9만 |
|---|
| 2026.03.09 | ₩33,674 | ₩33,795 | ₩33,674 | ₩33,782 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩33,647 | ₩33,782 | ₩33,621 | ₩33,782 | +0.40% | 6.1만 |
|---|
| 2026.03.05 | ₩33,688 | ₩33,795 | ₩33,688 | ₩33,761 | +0.22% | 5.5만 |
|---|
| 2026.03.04 | ₩33,820 | ₩33,889 | ₩33,782 | ₩33,808 | -0.04% | 7.5만 |
|---|
| 2026.03.03 | ₩33,835 | ₩33,835 | ₩33,714 | ₩33,795 | -0.12% | 8.1만 |
|---|
| 2026.03.02 | ₩34,090 | ₩34,090 | ₩33,929 | ₩33,963 | -0.37% | 2.3만 |
|---|
| 2026.02.27 | ₩34,184 | ₩34,184 | ₩34,023 | ₩34,063 | -0.35% | 15.6만 |
|---|
| 2026.02.26 | ₩33,956 | ₩33,995 | ₩33,956 | ₩33,983 | +0.08% | 5.5만 |
|---|
| 2026.02.25 | ₩34,023 | ₩34,090 | ₩33,996 | ₩34,077 | +0.16% | 11.1만 |
|---|
| 2026.02.24 | ₩34,077 | ₩34,077 | ₩33,963 | ₩34,063 | -0.04% | 13만 |
|---|
| 2026.02.23 | ₩33,835 | ₩33,983 | ₩33,835 | ₩33,963 | +0.38% | 16.7만 |
|---|
| 2026.02.20 | ₩33,969 | ₩33,969 | ₩33,875 | ₩33,916 | -0.16% | 5.4만 |
|---|
| 2026.02.19 | ₩33,929 | ₩33,942 | ₩33,889 | ₩33,906 | -0.07% | 6.1만 |
|---|
| 2026.02.18 | ₩33,942 | ₩33,942 | ₩33,869 | ₩33,902 | -0.12% | 3.1만 |
|---|
| 2026.02.17 | ₩33,862 | ₩33,902 | ₩33,834 | ₩33,896 | +0.10% | 6.9만 |
|---|
| 2026.02.13 | ₩33,956 | ₩33,956 | ₩33,808 | ₩33,835 | -0.36% | 7.1만 |
|---|
| 2026.02.12 | ₩33,889 | ₩33,889 | ₩33,741 | ₩33,795 | -0.28% | 5.3만 |
|---|
| 2026.02.11 | ₩33,701 | ₩33,755 | ₩33,681 | ₩33,714 | +0.04% | 5.6만 |
|---|
| 2026.02.10 | ₩33,755 | ₩33,835 | ₩33,741 | ₩33,782 | +0.08% | 2.6만 |
|---|
| 2026.02.09 | ₩33,688 | ₩33,755 | ₩33,674 | ₩33,728 | +0.12% | 6.9만 |
|---|
| 2026.02.06 | ₩33,755 | ₩33,755 | ₩33,627 | ₩33,627 | -0.38% | 5만 |
|---|
| 2026.02.05 | ₩33,661 | ₩33,661 | ₩33,621 | ₩33,661 | 0.00% | 2.1만 |
|---|
| 2026.02.04 | ₩33,574 | ₩33,634 | ₩33,554 | ₩33,594 | +0.06% | 4.7만 |
|---|
| 2026.02.03 | ₩33,580 | ₩33,614 | ₩33,567 | ₩33,614 | +0.10% | 3.9만 |
|---|
| 2026.02.02 | ₩33,607 | ₩33,621 | ₩33,580 | ₩33,580 | -0.08% | 1.7만 |
|---|
| 2026.01.30 | ₩33,540 | ₩33,634 | ₩33,540 | ₩33,594 | +0.16% | 12.6만 |
|---|
| 2026.01.29 | ₩33,607 | ₩33,607 | ₩33,527 | ₩33,540 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩33,782 | ₩33,782 | ₩33,647 | ₩33,701 | -0.24% | 8.3만 |
|---|
| 2026.01.27 | ₩33,693 | ₩33,741 | ₩33,688 | ₩33,688 | -0.02% | 4만 |
|---|
| 2026.01.26 | ₩33,714 | ₩33,795 | ₩33,688 | ₩33,694 | -0.06% | 8.2만 |
|---|
| 2026.01.23 | ₩33,674 | ₩33,701 | ₩33,661 | ₩33,668 | -0.02% | 6.3만 |
|---|
| 2026.01.22 | ₩33,594 | ₩33,674 | ₩33,594 | ₩33,665 | +0.21% | 5.7만 |
|---|
| 2026.01.21 | ₩33,527 | ₩33,634 | ₩33,524 | ₩33,633 | +0.32% | 91.9만 |
|---|
| 2026.01.20 | ₩33,634 | ₩33,674 | ₩33,546 | ₩33,594 | -0.12% | 1.2만 |
|---|
| 2026.01.16 | ₩33,795 | ₩33,795 | ₩33,701 | ₩33,708 | -0.26% | 22.3만 |
|---|
| 2026.01.15 | ₩33,782 | ₩33,782 | ₩33,735 | ₩33,755 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩33,849 | ₩33,862 | ₩33,728 | ₩33,768 | -0.24% | 4.8만 |
|---|
| 2026.01.13 | ₩33,735 | ₩33,735 | ₩33,701 | ₩33,708 | -0.08% | 1.3만 |
|---|
| 2026.01.12 | ₩33,741 | ₩33,755 | ₩33,674 | ₩33,688 | -0.16% | 4.3만 |
|---|
| 2026.01.09 | ₩33,716 | ₩33,757 | ₩33,714 | ₩33,741 | +0.08% | 2.2만 |
|---|
| 2026.01.08 | ₩33,661 | ₩33,755 | ₩33,661 | ₩33,688 | +0.08% | 2.5만 |
|---|
| 2026.01.07 | ₩33,714 | ₩33,761 | ₩33,688 | ₩33,755 | +0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩33,661 | ₩33,688 | ₩33,594 | ₩33,634 | -0.08% | 4만 |
|---|
| 2026.01.05 | ₩33,835 | ₩33,835 | ₩33,594 | ₩33,627 | -0.61% | 7.3만 |
|---|
| 2026.01.02 | ₩33,582 | ₩33,621 | ₩33,580 | ₩33,601 | +0.06% | 6.3만 |
|---|
| 2025.12.31 | ₩33,554 | ₩33,594 | ₩33,547 | ₩33,567 | +0.04% | 12.4만 |
|---|
| 2025.12.30 | ₩33,661 | ₩33,661 | ₩33,500 | ₩33,567 | -0.28% | 41만 |
|---|
| 2025.12.29 | ₩33,714 | ₩33,741 | ₩33,661 | ₩33,705 | -0.03% | 5.8만 |
|---|
| 2025.12.26 | ₩33,688 | ₩33,701 | ₩33,634 | ₩33,647 | -0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩33,661 | ₩33,688 | ₩33,621 | ₩33,688 | +0.08% | 7.7만 |
|---|
| 2025.12.23 | ₩33,728 | ₩33,728 | ₩33,580 | ₩33,647 | -0.24% | 2.5만 |
|---|
| 2025.12.22 | ₩33,647 | ₩33,661 | ₩33,594 | ₩33,661 | +0.04% | 5.2만 |
|---|
| 2025.12.19 | ₩33,614 | ₩33,647 | ₩33,594 | ₩33,607 | -0.02% | 8.3만 |
|---|
| 2025.12.18 | ₩33,728 | ₩33,728 | ₩33,594 | ₩33,621 | -0.32% | 2.8만 |
|---|
| 2025.12.17 | ₩33,647 | ₩33,661 | ₩33,594 | ₩33,634 | -0.04% | 12.6만 |
|---|
| 2025.12.16 | ₩33,594 | ₩33,741 | ₩33,587 | ₩33,674 | +0.24% | 9.1만 |
|---|
| 2025.12.15 | ₩33,634 | ₩33,634 | ₩33,513 | ₩33,587 | -0.14% | 7.4만 |
|---|
| 2025.12.12 | ₩33,567 | ₩33,607 | ₩33,554 | ₩33,574 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩33,714 | ₩33,714 | ₩33,621 | ₩33,674 | -0.12% | 5.2만 |
|---|
| 2025.12.10 | ₩33,741 | ₩33,741 | ₩33,540 | ₩33,647 | -0.28% | 8만 |
|---|
| 2025.12.09 | ₩33,607 | ₩33,607 | ₩33,513 | ₩33,540 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,554 | ₩33,580 | ₩33,527 | ₩33,547 | -0.02% | 7.4만 |
|---|
| 2025.12.05 | ₩33,567 | ₩33,661 | ₩33,527 | ₩33,567 | 0.00% | 10.1만 |
|---|
| 2025.12.04 | ₩33,539 | ₩33,554 | ₩33,487 | ₩33,493 | -0.14% | 6만 |
|---|
| 2025.12.03 | ₩33,627 | ₩33,627 | ₩33,487 | ₩33,576 | -0.15% | 18.4만 |
|---|
| 2025.12.02 | ₩33,741 | ₩33,741 | ₩33,527 | ₩33,580 | -0.48% | 5.9만 |
|---|
| 2025.12.01 | ₩33,714 | ₩33,714 | ₩33,592 | ₩33,641 | -0.22% | 13만 |
|---|
| 2025.11.28 | ₩33,748 | ₩33,761 | ₩33,714 | ₩33,728 | -0.06% | 6.5만 |
|---|
| 2025.11.26 | ₩33,782 | ₩33,782 | ₩33,674 | ₩33,741 | -0.12% | 13.8만 |
|---|
| 2025.11.25 | ₩33,795 | ₩33,822 | ₩33,755 | ₩33,822 | +0.08% | 10.1만 |
|---|
| 2025.11.24 | ₩33,768 | ₩33,835 | ₩33,768 | ₩33,788 | +0.06% | 6.8만 |
|---|
| 2025.11.21 | ₩33,795 | ₩33,835 | ₩33,768 | ₩33,782 | -0.04% | 3.2만 |
|---|
| 2025.11.20 | ₩33,768 | ₩33,808 | ₩33,755 | ₩33,795 | +0.08% | 6만 |
|---|
| 2025.11.19 | ₩33,889 | ₩33,889 | ₩33,761 | ₩33,780 | -0.32% | 6.2만 |
|---|
| 2025.11.18 | ₩33,875 | ₩33,875 | ₩33,733 | ₩33,782 | -0.28% | 13.2만 |
|---|
| 2025.11.17 | ₩33,674 | ₩33,795 | ₩33,674 | ₩33,761 | +0.26% | 3.5만 |
|---|
| 2025.11.14 | ₩33,737 | ₩33,755 | ₩33,701 | ₩33,741 | +0.01% | 16.7만 |
|---|
| 2025.11.13 | ₩33,755 | ₩33,768 | ₩33,728 | ₩33,755 | 0.00% | 10.7만 |
|---|
| 2025.11.12 | ₩33,835 | ₩33,835 | ₩33,768 | ₩33,822 | -0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩33,755 | ₩33,929 | ₩33,755 | ₩33,929 | +0.52% | 28.1만 |
|---|
| 2025.11.10 | ₩33,808 | ₩33,808 | ₩33,714 | ₩33,768 | -0.12% | 4만 |
|---|
| 2025.11.07 | ₩33,755 | ₩33,782 | ₩33,714 | ₩33,720 | -0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩33,728 | ₩33,741 | ₩33,702 | ₩33,731 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩33,668 | ₩33,674 | ₩33,634 | ₩33,661 | -0.02% | 6.5만 |
|---|
| 2025.11.04 | ₩33,647 | ₩33,748 | ₩33,647 | ₩33,741 | +0.28% | 5.5만 |
|---|
| 2025.11.03 | ₩33,889 | ₩33,889 | ₩33,634 | ₩33,654 | -0.69% | 4.3만 |
|---|
| 2025.10.31 | ₩33,714 | ₩33,795 | ₩33,688 | ₩33,733 | +0.06% | 4.7만 |
|---|
| 2025.10.30 | ₩33,594 | ₩33,768 | ₩33,584 | ₩33,714 | +0.36% | 4.5만 |
|---|
| 2025.10.29 | ₩33,925 | ₩34,010 | ₩33,889 | ₩33,902 | -0.07% | 3.1만 |
|---|
| 2025.10.28 | ₩33,956 | ₩33,996 | ₩33,916 | ₩33,963 | +0.02% | 2만 |
|---|
| 2025.10.27 | ₩33,956 | ₩34,010 | ₩33,902 | ₩33,929 | -0.08% | 2.2만 |
|---|
| 2025.10.24 | ₩33,969 | ₩34,036 | ₩33,956 | ₩33,956 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩33,942 | ₩34,010 | ₩33,929 | ₩33,969 | +0.08% | 3만 |
|---|
| 2025.10.22 | ₩33,942 | ₩34,010 | ₩33,902 | ₩33,956 | +0.04% | 5.9만 |
|---|
| 2025.10.21 | ₩33,952 | ₩33,956 | ₩33,889 | ₩33,936 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩33,956 | ₩33,976 | ₩33,933 | ₩33,942 | -0.04% | 9.7만 |
|---|
| 2025.10.17 | ₩33,822 | ₩33,902 | ₩33,822 | ₩33,897 | +0.22% | 4.4만 |
|---|
| 2025.10.16 | ₩33,782 | ₩33,788 | ₩33,749 | ₩33,788 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩33,782 | ₩33,835 | ₩33,674 | ₩33,761 | -0.06% | 4.3만 |
|---|
| 2025.10.14 | ₩33,768 | ₩33,768 | ₩33,634 | ₩33,688 | -0.24% | 1.7만 |
|---|
| 2025.10.13 | ₩33,661 | ₩33,741 | ₩33,661 | ₩33,741 | +0.24% | 2.7천 |
|---|
| 2025.10.10 | ₩33,603 | ₩33,661 | ₩33,603 | ₩33,607 | +0.01% | 1.7만 |
|---|