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 | ₩31,249 | ₩31,383 | ₩31,222 | ₩31,236 | -0.04% | 20.2만 |
| 2026.10.08 | ₩31,021 | ₩31,146 | ₩30,995 | ₩31,129 | +0.35% | 20.4만 |
| 2026.10.07 | ₩31,088 | ₩31,225 | ₩31,048 | ₩31,129 | +0.13% | 17만 |
| 2026.10.06 | ₩31,437 | ₩31,437 | ₩31,142 | ₩31,343 | -0.30% | 33.6만 |
| 2026.10.05 | ₩31,490 | ₩31,490 | ₩31,263 | ₩31,410 | -0.26% | 36.4만 |
| 2026.10.02 | ₩31,732 | ₩31,732 | ₩31,383 | ₩31,464 | -0.84% | 12.6만 |
| 2026.10.01 | ₩31,544 | ₩31,611 | ₩31,450 | ₩31,517 | -0.08% | 18.3만 |
| 2026.09.30 | ₩31,383 | ₩31,557 | ₩31,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,381 |
| -0.01% |
| 20.7만 |
| 2026.09.29 | ₩31,155 | ₩31,236 | ₩31,035 | ₩31,082 | -0.24% | 11.2만 |
|---|
| 2026.09.28 | ₩31,772 | ₩31,772 | ₩31,236 | ₩31,477 | -0.93% | 29.9만 |
|---|
| 2026.09.25 | ₩31,959 | ₩31,973 | ₩31,772 | ₩31,852 | -0.34% | 25.5만 |
|---|
| 2026.09.24 | ₩32,214 | ₩32,214 | ₩31,933 | ₩32,047 | -0.52% | 8.6만 |
|---|
| 2026.09.23 | ₩32,549 | ₩32,549 | ₩32,107 | ₩32,201 | -1.07% | 21.2만 |
|---|
| 2026.09.22 | ₩32,509 | ₩32,549 | ₩32,428 | ₩32,469 | -0.12% | 23.2만 |
|---|
| 2026.09.21 | ₩32,589 | ₩32,589 | ₩32,469 | ₩32,522 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩32,509 | ₩32,509 | ₩32,402 | ₩32,495 | -0.04% | 20.7만 |
|---|
| 2026.09.17 | ₩32,656 | ₩32,656 | ₩32,495 | ₩32,583 | -0.23% | 15.6만 |
|---|
| 2026.09.16 | ₩32,415 | ₩32,509 | ₩32,388 | ₩32,415 | 0.00% | 21.5만 |
|---|
| 2026.09.15 | ₩32,522 | ₩32,549 | ₩32,388 | ₩32,408 | -0.35% | 49만 |
|---|
| 2026.09.14 | ₩32,629 | ₩32,629 | ₩32,556 | ₩32,596 | -0.10% | 4.9만 |
|---|
| 2026.09.11 | ₩32,428 | ₩32,656 | ₩32,415 | ₩32,603 | +0.54% | 5.2만 |
|---|
| 2026.09.10 | ₩32,737 | ₩32,737 | ₩32,388 | ₩32,442 | -0.90% | 18.6만 |
|---|
| 2026.09.09 | ₩33,005 | ₩33,018 | ₩32,804 | ₩32,817 | -0.57% | 26.3만 |
|---|
| 2026.09.08 | ₩33,005 | ₩33,058 | ₩32,938 | ₩32,964 | -0.12% | 9.1만 |
|---|
| 2026.09.04 | ₩33,038 | ₩33,125 | ₩32,978 | ₩32,991 | -0.14% | 18.1만 |
|---|
| 2026.09.03 | ₩33,085 | ₩33,125 | ₩32,964 | ₩32,978 | -0.32% | 5.7만 |
|---|
| 2026.09.02 | ₩33,018 | ₩33,058 | ₩32,978 | ₩33,045 | +0.08% | 11.3만 |
|---|
| 2026.09.01 | ₩33,112 | ₩33,192 | ₩32,964 | ₩33,045 | -0.20% | 8.7만 |
|---|
| 2026.08.31 | ₩33,259 | ₩33,326 | ₩33,192 | ₩33,246 | -0.04% | 16.5만 |
|---|
| 2026.08.28 | ₩33,407 | ₩33,460 | ₩33,360 | ₩33,366 | -0.12% | 13.4만 |
|---|
| 2026.08.27 | ₩33,554 | ₩33,795 | ₩33,474 | ₩33,534 | -0.06% | 20.2만 |
|---|
| 2026.08.26 | ₩33,608 | ₩33,608 | ₩33,487 | ₩33,527 | -0.24% | 25.4만 |
|---|
| 2026.08.25 | ₩33,527 | ₩33,581 | ₩33,514 | ₩33,554 | +0.08% | 8만 |
|---|
| 2026.08.24 | ₩33,526 | ₩33,554 | ₩33,487 | ₩33,499 | -0.08% | 31.7만 |
|---|
| 2026.08.21 | ₩33,501 | ₩33,554 | ₩33,447 | ₩33,527 | +0.08% | 23.2만 |
|---|
| 2026.08.20 | ₩33,547 | ₩33,601 | ₩33,480 | ₩33,534 | -0.04% | 8.2만 |
|---|
| 2026.08.19 | ₩33,581 | ₩33,621 | ₩33,527 | ₩33,567 | -0.04% | 4.7만 |
|---|
| 2026.08.18 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,434 | -0.20% | 4.7만 |
|---|
| 2026.08.17 | ₩33,661 | ₩33,715 | ₩33,594 | ₩33,637 | -0.07% | 6.4만 |
|---|
| 2026.08.14 | ₩33,876 | ₩33,876 | ₩33,621 | ₩33,714 | -0.48% | 2.9만 |
|---|
| 2026.08.13 | ₩33,795 | ₩33,903 | ₩33,795 | ₩33,862 | +0.20% | 6.4만 |
|---|
| 2026.08.12 | ₩33,782 | ₩33,782 | ₩33,728 | ₩33,735 | -0.14% | 6.9만 |
|---|
| 2026.08.11 | ₩33,728 | ₩33,755 | ₩33,715 | ₩33,728 | 0.00% | 3.3만 |
|---|
| 2026.08.10 | ₩33,755 | ₩33,876 | ₩33,715 | ₩33,715 | -0.12% | 5.9만 |
|---|
| 2026.08.07 | ₩33,755 | ₩33,809 | ₩33,695 | ₩33,760 | +0.02% | 5.7만 |
|---|
| 2026.08.06 | ₩33,635 | ₩33,688 | ₩33,635 | ₩33,661 | +0.08% | 2.4만 |
|---|
| 2026.08.05 | ₩33,621 | ₩33,688 | ₩33,621 | ₩33,680 | +0.18% | 8.5만 |
|---|
| 2026.08.04 | ₩33,574 | ₩33,681 | ₩33,574 | ₩33,635 | +0.18% | 8.9만 |
|---|
| 2026.08.03 | ₩33,547 | ₩33,554 | ₩33,507 | ₩33,521 | -0.08% | 2.2만 |
|---|
| 2026.07.31 | ₩33,608 | ₩33,608 | ₩33,475 | ₩33,567 | -0.12% | 6.8만 |
|---|
| 2026.07.30 | ₩33,501 | ₩33,635 | ₩33,440 | ₩33,594 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩33,836 | ₩33,916 | ₩33,769 | ₩33,807 | -0.08% | 16.4만 |
|---|
| 2026.07.28 | ₩33,769 | ₩33,836 | ₩33,702 | ₩33,809 | +0.12% | 4.2만 |
|---|
| 2026.07.27 | ₩33,836 | ₩33,836 | ₩33,675 | ₩33,762 | -0.22% | 4.1만 |
|---|
| 2026.07.24 | ₩33,715 | ₩33,769 | ₩33,608 | ₩33,688 | -0.08% | 7.8만 |
|---|
| 2026.07.23 | ₩33,755 | ₩33,755 | ₩33,554 | ₩33,581 | -0.52% | 5.9만 |
|---|
| 2026.07.22 | ₩33,903 | ₩33,909 | ₩33,825 | ₩33,849 | -0.16% | 8.7만 |
|---|
| 2026.07.21 | ₩34,023 | ₩34,023 | ₩33,916 | ₩33,933 | -0.26% | 4만 |
|---|
| 2026.07.20 | ₩34,023 | ₩34,037 | ₩33,983 | ₩33,996 | -0.08% | 7.3만 |
|---|
| 2026.07.17 | ₩34,063 | ₩34,063 | ₩33,963 | ₩34,037 | -0.08% | 3.6만 |
|---|
| 2026.07.16 | ₩34,037 | ₩34,050 | ₩33,956 | ₩34,023 | -0.04% | 9.8만 |
|---|
| 2026.07.15 | ₩34,077 | ₩34,157 | ₩34,063 | ₩34,077 | 0.00% | 5.7만 |
|---|
| 2026.07.14 | ₩34,104 | ₩34,157 | ₩34,090 | ₩34,093 | -0.03% | 5.7만 |
|---|
| 2026.07.13 | ₩34,157 | ₩34,157 | ₩34,037 | ₩34,104 | -0.16% | 10.6만 |
|---|
| 2026.07.10 | ₩34,090 | ₩34,171 | ₩34,063 | ₩34,157 | +0.20% | 6.7만 |
|---|
| 2026.07.09 | ₩34,130 | ₩34,157 | ₩34,063 | ₩34,077 | -0.16% | 16.4만 |
|---|
| 2026.07.08 | ₩34,083 | ₩34,171 | ₩34,063 | ₩34,130 | +0.14% | 11.2만 |
|---|
| 2026.07.07 | ₩34,278 | ₩34,278 | ₩34,177 | ₩34,177 | -0.29% | 6.3만 |
|---|
| 2026.07.06 | ₩34,278 | ₩34,291 | ₩34,251 | ₩34,272 | -0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩34,224 | ₩34,264 | ₩34,211 | ₩34,258 | +0.10% | 13.9만 |
|---|
| 2026.07.01 | ₩34,291 | ₩34,291 | ₩34,177 | ₩34,211 | -0.23% | 7.8만 |
|---|
| 2026.06.30 | ₩34,278 | ₩34,278 | ₩34,211 | ₩34,219 | -0.17% | 12.7만 |
|---|
| 2026.06.29 | ₩34,291 | ₩34,291 | ₩34,157 | ₩34,238 | -0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩34,264 | ₩34,318 | ₩34,171 | ₩34,292 | +0.08% | 9.5만 |
|---|
| 2026.06.25 | ₩34,238 | ₩34,264 | ₩34,224 | ₩34,251 | +0.04% | 5.3만 |
|---|
| 2026.06.24 | ₩34,171 | ₩34,211 | ₩34,144 | ₩34,184 | +0.04% | 6.8만 |
|---|
| 2026.06.23 | ₩34,117 | ₩34,144 | ₩34,063 | ₩34,097 | -0.06% | 9만 |
|---|
| 2026.06.22 | ₩34,104 | ₩34,184 | ₩34,104 | ₩34,146 | +0.13% | 6.1만 |
|---|
| 2026.06.18 | ₩34,090 | ₩34,144 | ₩34,090 | ₩34,124 | +0.10% | 5.2만 |
|---|
| 2026.06.17 | ₩34,117 | ₩34,157 | ₩33,983 | ₩34,023 | -0.27% | 8.4만 |
|---|
| 2026.06.16 | ₩34,023 | ₩34,110 | ₩34,010 | ₩34,050 | +0.08% | 7만 |
|---|
| 2026.06.15 | ₩34,090 | ₩34,090 | ₩33,996 | ₩34,030 | -0.18% | 6.6만 |
|---|
| 2026.06.12 | ₩33,970 | ₩34,090 | ₩33,903 | ₩33,983 | +0.04% | 12.9만 |
|---|
| 2026.06.11 | ₩33,963 | ₩34,090 | ₩33,916 | ₩34,050 | +0.26% | 9.1만 |
|---|
| 2026.06.10 | ₩33,996 | ₩33,996 | ₩33,889 | ₩33,929 | -0.20% | 6.3만 |
|---|
| 2026.06.09 | ₩34,030 | ₩34,077 | ₩33,943 | ₩34,010 | -0.06% | 20.8만 |
|---|
| 2026.06.08 | ₩33,956 | ₩33,996 | ₩33,889 | ₩33,916 | -0.12% | 5만 |
|---|
| 2026.06.05 | ₩33,916 | ₩33,963 | ₩33,876 | ₩33,956 | +0.12% | 44.6만 |
|---|
| 2026.06.04 | ₩34,010 | ₩34,010 | ₩33,936 | ₩33,980 | -0.09% | 9.6만 |
|---|
| 2026.06.03 | ₩33,903 | ₩33,956 | ₩33,836 | ₩33,943 | +0.12% | 4.8만 |
|---|
| 2026.06.02 | ₩33,836 | ₩33,983 | ₩33,836 | ₩33,936 | +0.30% | 15.8만 |
|---|
| 2026.06.01 | ₩33,849 | ₩33,916 | ₩33,742 | ₩33,903 | +0.16% | 22.5만 |
|---|
| 2026.05.29 | ₩33,782 | ₩33,929 | ₩33,769 | ₩33,836 | +0.16% | 7.8만 |
|---|
| 2026.05.28 | ₩33,621 | ₩33,742 | ₩33,588 | ₩33,702 | +0.24% | 43.9만 |
|---|
| 2026.05.27 | ₩33,668 | ₩33,774 | ₩33,668 | ₩33,769 | +0.30% | 4.2만 |
|---|
| 2026.05.26 | ₩33,648 | ₩33,688 | ₩33,527 | ₩33,621 | -0.08% | 8만 |
|---|
| 2026.05.22 | ₩33,474 | ₩33,514 | ₩33,434 | ₩33,474 | 0.00% | 8.4만 |
|---|
| 2026.05.21 | ₩33,407 | ₩33,447 | ₩33,340 | ₩33,436 | +0.09% | 10.2만 |
|---|
| 2026.05.20 | ₩33,393 | ₩33,480 | ₩33,360 | ₩33,408 | +0.04% | 16.4만 |
|---|
| 2026.05.19 | ₩33,366 | ₩33,393 | ₩33,246 | ₩33,358 | -0.02% | 10.1만 |
|---|
| 2026.05.18 | ₩33,527 | ₩33,527 | ₩33,380 | ₩33,452 | -0.22% | 4.5만 |
|---|
| 2026.05.15 | ₩33,621 | ₩33,621 | ₩33,393 | ₩33,467 | -0.46% | 3.6만 |
|---|
| 2026.05.14 | ₩33,668 | ₩33,769 | ₩33,635 | ₩33,683 | +0.04% | 7.1만 |
|---|
| 2026.05.13 | ₩33,728 | ₩33,728 | ₩33,635 | ₩33,675 | -0.16% | 2.1만 |
|---|
| 2026.05.12 | ₩33,795 | ₩33,795 | ₩33,715 | ₩33,779 | -0.05% | 18.4만 |
|---|
| 2026.05.11 | ₩33,836 | ₩33,856 | ₩33,795 | ₩33,822 | -0.04% | 5.3만 |
|---|
| 2026.05.08 | ₩33,822 | ₩33,849 | ₩33,715 | ₩33,742 | -0.24% | 6.4만 |
|---|
| 2026.05.07 | ₩33,795 | ₩33,836 | ₩33,742 | ₩33,742 | -0.16% | 11.6만 |
|---|
| 2026.05.06 | ₩33,836 | ₩33,836 | ₩33,748 | ₩33,807 | -0.08% | 4.5만 |
|---|
| 2026.05.05 | ₩33,702 | ₩33,767 | ₩33,688 | ₩33,715 | +0.04% | 9만 |
|---|
| 2026.05.04 | ₩33,795 | ₩33,795 | ₩33,635 | ₩33,688 | -0.32% | 9.8만 |
|---|
| 2026.05.01 | ₩33,742 | ₩33,755 | ₩33,688 | ₩33,742 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩33,715 | ₩33,715 | ₩33,648 | ₩33,675 | -0.12% | 16.8만 |
|---|
| 2026.04.29 | ₩33,715 | ₩33,715 | ₩33,621 | ₩33,624 | -0.27% | 3.9만 |
|---|
| 2026.04.28 | ₩33,876 | ₩33,889 | ₩33,849 | ₩33,876 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩33,956 | ₩33,996 | ₩33,943 | ₩33,970 | +0.04% | 10.3만 |
|---|
| 2026.04.24 | ₩33,909 | ₩33,996 | ₩33,909 | ₩33,963 | +0.16% | 5.1만 |
|---|
| 2026.04.23 | ₩33,916 | ₩33,943 | ₩33,836 | ₩33,916 | 0.00% | 7만 |
|---|
| 2026.04.22 | ₩33,929 | ₩33,943 | ₩33,889 | ₩33,929 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩33,903 | ₩33,916 | ₩33,795 | ₩33,876 | -0.08% | 6만 |
|---|
| 2026.04.20 | ₩33,936 | ₩33,956 | ₩33,923 | ₩33,936 | 0.00% | 3.2만 |
|---|
| 2026.04.17 | ₩33,903 | ₩33,929 | ₩33,856 | ₩33,916 | +0.04% | 9.5만 |
|---|
| 2026.04.16 | ₩33,789 | ₩33,809 | ₩33,742 | ₩33,742 | -0.14% | 4만 |
|---|
| 2026.04.15 | ₩33,876 | ₩33,876 | ₩33,702 | ₩33,715 | -0.47% | 4.9만 |
|---|
| 2026.04.14 | ₩33,755 | ₩33,849 | ₩33,755 | ₩33,755 | 0.00% | 19.1만 |
|---|
| 2026.04.13 | ₩33,702 | ₩33,795 | ₩33,702 | ₩33,769 | +0.20% | 1.6만 |
|---|
| 2026.04.10 | ₩33,728 | ₩33,742 | ₩33,661 | ₩33,688 | -0.12% | 4.3만 |
|---|
| 2026.04.09 | ₩33,661 | ₩33,782 | ₩33,648 | ₩33,688 | +0.08% | 5.6만 |
|---|
| 2026.04.08 | ₩33,648 | ₩33,809 | ₩33,567 | ₩33,594 | -0.16% | 8.5만 |
|---|
| 2026.04.07 | ₩33,501 | ₩33,554 | ₩33,460 | ₩33,542 | +0.12% | 10.4만 |
|---|
| 2026.04.06 | ₩33,501 | ₩33,554 | ₩33,494 | ₩33,527 | +0.08% | 5.3만 |
|---|
| 2026.04.02 | ₩33,454 | ₩33,541 | ₩33,413 | ₩33,541 | +0.26% | 9.5만 |
|---|
| 2026.04.01 | ₩33,460 | ₩33,541 | ₩33,393 | ₩33,460 | 0.00% | 6.1만 |
|---|
| 2026.03.31 | ₩33,299 | ₩33,380 | ₩33,219 | ₩33,326 | +0.08% | 7.8만 |
|---|
| 2026.03.30 | ₩33,125 | ₩33,165 | ₩33,058 | ₩33,152 | +0.08% | 5.9만 |
|---|
| 2026.03.27 | ₩33,098 | ₩33,192 | ₩33,031 | ₩33,182 | +0.25% | 3.3만 |
|---|
| 2026.03.26 | ₩33,253 | ₩33,299 | ₩33,206 | ₩33,219 | -0.10% | 5.5만 |
|---|
| 2026.03.25 | ₩33,232 | ₩33,265 | ₩33,165 | ₩33,265 | +0.10% | 6.8만 |
|---|
| 2026.03.24 | ₩33,299 | ₩33,299 | ₩33,098 | ₩33,132 | -0.50% | 8.2만 |
|---|
| 2026.03.23 | ₩33,342 | ₩33,393 | ₩33,286 | ₩33,358 | +0.05% | 10.1만 |
|---|
| 2026.03.20 | ₩33,480 | ₩33,487 | ₩33,232 | ₩33,239 | -0.72% | 5만 |
|---|
| 2026.03.19 | ₩33,601 | ₩33,621 | ₩33,527 | ₩33,600 | -0.00% | 6.5만 |
|---|
| 2026.03.18 | ₩33,688 | ₩33,708 | ₩33,621 | ₩33,635 | -0.16% | 3.6만 |
|---|
| 2026.03.17 | ₩33,661 | ₩33,716 | ₩33,635 | ₩33,702 | +0.12% | 3.6만 |
|---|
| 2026.03.16 | ₩33,688 | ₩33,688 | ₩33,581 | ₩33,645 | -0.13% | 8.1만 |
|---|
| 2026.03.13 | ₩33,534 | ₩33,594 | ₩33,514 | ₩33,567 | +0.10% | 6.1만 |
|---|
| 2026.03.12 | ₩33,541 | ₩33,554 | ₩33,420 | ₩33,467 | -0.22% | 14.1만 |
|---|
| 2026.03.11 | ₩33,635 | ₩33,661 | ₩33,567 | ₩33,601 | -0.10% | 4.1만 |
|---|
| 2026.03.10 | ₩33,715 | ₩33,742 | ₩33,648 | ₩33,688 | -0.08% | 23.9만 |
|---|
| 2026.03.09 | ₩33,648 | ₩33,769 | ₩33,648 | ₩33,755 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩33,621 | ₩33,755 | ₩33,594 | ₩33,755 | +0.40% | 6.1만 |
|---|
| 2026.03.05 | ₩33,661 | ₩33,769 | ₩33,661 | ₩33,735 | +0.22% | 5.5만 |
|---|
| 2026.03.04 | ₩33,794 | ₩33,862 | ₩33,755 | ₩33,782 | -0.04% | 7.5만 |
|---|
| 2026.03.03 | ₩33,809 | ₩33,809 | ₩33,688 | ₩33,769 | -0.12% | 8.1만 |
|---|
| 2026.03.02 | ₩34,063 | ₩34,063 | ₩33,903 | ₩33,936 | -0.37% | 2.3만 |
|---|
| 2026.02.27 | ₩34,157 | ₩34,157 | ₩33,996 | ₩34,037 | -0.35% | 15.6만 |
|---|
| 2026.02.26 | ₩33,929 | ₩33,968 | ₩33,929 | ₩33,956 | +0.08% | 5.5만 |
|---|
| 2026.02.25 | ₩33,996 | ₩34,063 | ₩33,970 | ₩34,050 | +0.16% | 11.1만 |
|---|
| 2026.02.24 | ₩34,050 | ₩34,050 | ₩33,936 | ₩34,037 | -0.04% | 13만 |
|---|
| 2026.02.23 | ₩33,809 | ₩33,956 | ₩33,809 | ₩33,936 | +0.38% | 16.7만 |
|---|
| 2026.02.20 | ₩33,943 | ₩33,943 | ₩33,849 | ₩33,889 | -0.16% | 5.4만 |
|---|
| 2026.02.19 | ₩33,903 | ₩33,916 | ₩33,862 | ₩33,880 | -0.07% | 6.1만 |
|---|
| 2026.02.18 | ₩33,916 | ₩33,916 | ₩33,842 | ₩33,876 | -0.12% | 3.1만 |
|---|
| 2026.02.17 | ₩33,836 | ₩33,876 | ₩33,807 | ₩33,869 | +0.10% | 6.9만 |
|---|
| 2026.02.13 | ₩33,929 | ₩33,929 | ₩33,782 | ₩33,809 | -0.36% | 7.1만 |
|---|
| 2026.02.12 | ₩33,862 | ₩33,862 | ₩33,715 | ₩33,769 | -0.28% | 5.3만 |
|---|
| 2026.02.11 | ₩33,675 | ₩33,728 | ₩33,655 | ₩33,688 | +0.04% | 5.6만 |
|---|
| 2026.02.10 | ₩33,728 | ₩33,809 | ₩33,715 | ₩33,755 | +0.08% | 2.6만 |
|---|
| 2026.02.09 | ₩33,661 | ₩33,728 | ₩33,648 | ₩33,702 | +0.12% | 6.9만 |
|---|
| 2026.02.06 | ₩33,728 | ₩33,728 | ₩33,601 | ₩33,601 | -0.38% | 5만 |
|---|
| 2026.02.05 | ₩33,635 | ₩33,635 | ₩33,594 | ₩33,635 | 0.00% | 2.1만 |
|---|
| 2026.02.04 | ₩33,547 | ₩33,608 | ₩33,527 | ₩33,567 | +0.06% | 4.7만 |
|---|
| 2026.02.03 | ₩33,554 | ₩33,588 | ₩33,541 | ₩33,588 | +0.10% | 3.9만 |
|---|
| 2026.02.02 | ₩33,581 | ₩33,594 | ₩33,554 | ₩33,554 | -0.08% | 1.7만 |
|---|
| 2026.01.30 | ₩33,514 | ₩33,608 | ₩33,514 | ₩33,567 | +0.16% | 12.6만 |
|---|
| 2026.01.29 | ₩33,581 | ₩33,581 | ₩33,501 | ₩33,514 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩33,755 | ₩33,755 | ₩33,621 | ₩33,675 | -0.24% | 8.3만 |
|---|
| 2026.01.27 | ₩33,667 | ₩33,715 | ₩33,661 | ₩33,661 | -0.02% | 4만 |
|---|
| 2026.01.26 | ₩33,688 | ₩33,769 | ₩33,661 | ₩33,668 | -0.06% | 8.2만 |
|---|
| 2026.01.23 | ₩33,648 | ₩33,675 | ₩33,635 | ₩33,641 | -0.02% | 6.3만 |
|---|
| 2026.01.22 | ₩33,567 | ₩33,648 | ₩33,567 | ₩33,639 | +0.21% | 5.7만 |
|---|
| 2026.01.21 | ₩33,501 | ₩33,608 | ₩33,498 | ₩33,606 | +0.32% | 91.9만 |
|---|
| 2026.01.20 | ₩33,608 | ₩33,648 | ₩33,519 | ₩33,567 | -0.12% | 1.2만 |
|---|
| 2026.01.16 | ₩33,769 | ₩33,769 | ₩33,675 | ₩33,681 | -0.26% | 22.3만 |
|---|
| 2026.01.15 | ₩33,755 | ₩33,755 | ₩33,708 | ₩33,728 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩33,822 | ₩33,836 | ₩33,702 | ₩33,742 | -0.24% | 4.8만 |
|---|
| 2026.01.13 | ₩33,708 | ₩33,708 | ₩33,675 | ₩33,681 | -0.08% | 1.3만 |
|---|
| 2026.01.12 | ₩33,715 | ₩33,728 | ₩33,648 | ₩33,661 | -0.16% | 4.3만 |
|---|
| 2026.01.09 | ₩33,689 | ₩33,731 | ₩33,688 | ₩33,715 | +0.08% | 2.2만 |
|---|
| 2026.01.08 | ₩33,635 | ₩33,728 | ₩33,635 | ₩33,661 | +0.08% | 2.5만 |
|---|
| 2026.01.07 | ₩33,688 | ₩33,735 | ₩33,661 | ₩33,728 | +0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩33,635 | ₩33,661 | ₩33,567 | ₩33,608 | -0.08% | 4만 |
|---|
| 2026.01.05 | ₩33,809 | ₩33,809 | ₩33,567 | ₩33,601 | -0.61% | 7.3만 |
|---|
| 2026.01.02 | ₩33,555 | ₩33,594 | ₩33,554 | ₩33,574 | +0.06% | 6.3만 |
|---|
| 2025.12.31 | ₩33,527 | ₩33,567 | ₩33,521 | ₩33,541 | +0.04% | 12.4만 |
|---|
| 2025.12.30 | ₩33,635 | ₩33,635 | ₩33,474 | ₩33,541 | -0.28% | 41만 |
|---|
| 2025.12.29 | ₩33,688 | ₩33,715 | ₩33,635 | ₩33,679 | -0.03% | 5.8만 |
|---|
| 2025.12.26 | ₩33,661 | ₩33,675 | ₩33,608 | ₩33,621 | -0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩33,635 | ₩33,661 | ₩33,594 | ₩33,661 | +0.08% | 7.7만 |
|---|
| 2025.12.23 | ₩33,702 | ₩33,702 | ₩33,554 | ₩33,621 | -0.24% | 2.5만 |
|---|
| 2025.12.22 | ₩33,621 | ₩33,635 | ₩33,567 | ₩33,635 | +0.04% | 5.2만 |
|---|
| 2025.12.19 | ₩33,588 | ₩33,621 | ₩33,567 | ₩33,581 | -0.02% | 8.3만 |
|---|
| 2025.12.18 | ₩33,702 | ₩33,702 | ₩33,567 | ₩33,594 | -0.32% | 2.8만 |
|---|
| 2025.12.17 | ₩33,621 | ₩33,635 | ₩33,567 | ₩33,608 | -0.04% | 12.6만 |
|---|
| 2025.12.16 | ₩33,567 | ₩33,715 | ₩33,561 | ₩33,648 | +0.24% | 9.1만 |
|---|
| 2025.12.15 | ₩33,608 | ₩33,608 | ₩33,487 | ₩33,561 | -0.14% | 7.4만 |
|---|
| 2025.12.12 | ₩33,541 | ₩33,581 | ₩33,527 | ₩33,547 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩33,688 | ₩33,688 | ₩33,594 | ₩33,648 | -0.12% | 5.2만 |
|---|
| 2025.12.10 | ₩33,715 | ₩33,715 | ₩33,514 | ₩33,621 | -0.28% | 8만 |
|---|
| 2025.12.09 | ₩33,581 | ₩33,581 | ₩33,487 | ₩33,514 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,527 | ₩33,554 | ₩33,501 | ₩33,521 | -0.02% | 7.4만 |
|---|
| 2025.12.05 | ₩33,541 | ₩33,635 | ₩33,501 | ₩33,541 | 0.00% | 10.1만 |
|---|
| 2025.12.04 | ₩33,513 | ₩33,527 | ₩33,460 | ₩33,467 | -0.14% | 6만 |
|---|
| 2025.12.03 | ₩33,601 | ₩33,601 | ₩33,460 | ₩33,550 | -0.15% | 18.4만 |
|---|
| 2025.12.02 | ₩33,715 | ₩33,715 | ₩33,501 | ₩33,554 | -0.48% | 5.9만 |
|---|
| 2025.12.01 | ₩33,688 | ₩33,688 | ₩33,566 | ₩33,614 | -0.22% | 13만 |
|---|
| 2025.11.28 | ₩33,722 | ₩33,735 | ₩33,688 | ₩33,702 | -0.06% | 6.5만 |
|---|
| 2025.11.26 | ₩33,755 | ₩33,755 | ₩33,648 | ₩33,715 | -0.12% | 13.8만 |
|---|
| 2025.11.25 | ₩33,769 | ₩33,795 | ₩33,728 | ₩33,795 | +0.08% | 10.1만 |
|---|
| 2025.11.24 | ₩33,742 | ₩33,809 | ₩33,742 | ₩33,762 | +0.06% | 6.8만 |
|---|
| 2025.11.21 | ₩33,769 | ₩33,809 | ₩33,742 | ₩33,755 | -0.04% | 3.2만 |
|---|
| 2025.11.20 | ₩33,742 | ₩33,782 | ₩33,728 | ₩33,769 | +0.08% | 6만 |
|---|
| 2025.11.19 | ₩33,862 | ₩33,862 | ₩33,735 | ₩33,754 | -0.32% | 6.2만 |
|---|
| 2025.11.18 | ₩33,849 | ₩33,849 | ₩33,707 | ₩33,755 | -0.28% | 13.2만 |
|---|
| 2025.11.17 | ₩33,648 | ₩33,769 | ₩33,648 | ₩33,735 | +0.26% | 3.5만 |
|---|
| 2025.11.14 | ₩33,711 | ₩33,728 | ₩33,675 | ₩33,715 | +0.01% | 16.7만 |
|---|
| 2025.11.13 | ₩33,728 | ₩33,742 | ₩33,702 | ₩33,728 | 0.00% | 10.7만 |
|---|
| 2025.11.12 | ₩33,809 | ₩33,809 | ₩33,742 | ₩33,795 | -0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩33,728 | ₩33,903 | ₩33,728 | ₩33,903 | +0.52% | 28.1만 |
|---|
| 2025.11.10 | ₩33,782 | ₩33,782 | ₩33,688 | ₩33,742 | -0.12% | 4만 |
|---|
| 2025.11.07 | ₩33,728 | ₩33,755 | ₩33,688 | ₩33,693 | -0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩33,702 | ₩33,715 | ₩33,676 | ₩33,704 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩33,641 | ₩33,648 | ₩33,608 | ₩33,635 | -0.02% | 6.5만 |
|---|
| 2025.11.04 | ₩33,621 | ₩33,722 | ₩33,621 | ₩33,715 | +0.28% | 5.5만 |
|---|
| 2025.11.03 | ₩33,862 | ₩33,862 | ₩33,608 | ₩33,628 | -0.69% | 4.3만 |
|---|
| 2025.10.31 | ₩33,688 | ₩33,769 | ₩33,661 | ₩33,707 | +0.06% | 4.7만 |
|---|
| 2025.10.30 | ₩33,567 | ₩33,742 | ₩33,558 | ₩33,688 | +0.36% | 4.5만 |
|---|
| 2025.10.29 | ₩33,898 | ₩33,983 | ₩33,862 | ₩33,876 | -0.07% | 3.1만 |
|---|
| 2025.10.28 | ₩33,929 | ₩33,970 | ₩33,889 | ₩33,936 | +0.02% | 2만 |
|---|
| 2025.10.27 | ₩33,929 | ₩33,983 | ₩33,876 | ₩33,903 | -0.08% | 2.2만 |
|---|
| 2025.10.24 | ₩33,943 | ₩34,010 | ₩33,929 | ₩33,929 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩33,916 | ₩33,983 | ₩33,903 | ₩33,943 | +0.08% | 3만 |
|---|
| 2025.10.22 | ₩33,916 | ₩33,983 | ₩33,876 | ₩33,929 | +0.04% | 5.9만 |
|---|
| 2025.10.21 | ₩33,925 | ₩33,929 | ₩33,862 | ₩33,909 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩33,929 | ₩33,949 | ₩33,907 | ₩33,916 | -0.04% | 9.7만 |
|---|
| 2025.10.17 | ₩33,795 | ₩33,876 | ₩33,795 | ₩33,870 | +0.22% | 4.4만 |
|---|
| 2025.10.16 | ₩33,755 | ₩33,762 | ₩33,723 | ₩33,762 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩33,755 | ₩33,809 | ₩33,648 | ₩33,735 | -0.06% | 4.3만 |
|---|
| 2025.10.14 | ₩33,742 | ₩33,742 | ₩33,608 | ₩33,661 | -0.24% | 1.7만 |
|---|
| 2025.10.13 | ₩33,635 | ₩33,715 | ₩33,635 | ₩33,715 | +0.24% | 2.7천 |
|---|
| 2025.10.10 | ₩33,577 | ₩33,635 | ₩33,577 | ₩33,581 | +0.01% | 1.7만 |
|---|