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 | ₩31,270 | ₩31,404 | ₩31,243 | ₩31,256 | -0.04% | 20.2만 |
| 2026.10.08 | ₩31,042 | ₩31,167 | ₩31,015 | ₩31,149 | +0.35% | 20.4만 |
| 2026.10.07 | ₩31,109 | ₩31,246 | ₩31,069 | ₩31,149 | +0.13% | 17만 |
| 2026.10.06 | ₩31,458 | ₩31,458 | ₩31,163 | ₩31,364 | -0.30% | 33.6만 |
| 2026.10.05 | ₩31,511 | ₩31,511 | ₩31,283 | ₩31,431 | -0.26% | 36.4만 |
| 2026.10.02 | ₩31,753 | ₩31,753 | ₩31,404 | ₩31,484 | -0.84% | 12.6만 |
| 2026.10.01 | ₩31,565 | ₩31,632 | ₩31,471 | ₩31,538 | -0.08% | 18.3만 |
| 2026.09.30 | ₩31,404 | ₩31,578 | ₩31,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,401 |
| -0.01% |
| 20.7만 |
| 2026.09.29 | ₩31,176 | ₩31,256 | ₩31,055 | ₩31,102 | -0.24% | 11.2만 |
|---|
| 2026.09.28 | ₩31,793 | ₩31,793 | ₩31,256 | ₩31,498 | -0.93% | 29.9만 |
|---|
| 2026.09.25 | ₩31,980 | ₩31,994 | ₩31,793 | ₩31,873 | -0.34% | 25.5만 |
|---|
| 2026.09.24 | ₩32,235 | ₩32,235 | ₩31,954 | ₩32,068 | -0.52% | 8.6만 |
|---|
| 2026.09.23 | ₩32,570 | ₩32,570 | ₩32,128 | ₩32,222 | -1.07% | 21.2만 |
|---|
| 2026.09.22 | ₩32,530 | ₩32,570 | ₩32,450 | ₩32,490 | -0.12% | 23.2만 |
|---|
| 2026.09.21 | ₩32,611 | ₩32,611 | ₩32,490 | ₩32,544 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩32,530 | ₩32,530 | ₩32,423 | ₩32,517 | -0.04% | 20.7만 |
|---|
| 2026.09.17 | ₩32,678 | ₩32,678 | ₩32,517 | ₩32,604 | -0.23% | 15.6만 |
|---|
| 2026.09.16 | ₩32,436 | ₩32,530 | ₩32,410 | ₩32,436 | 0.00% | 21.5만 |
|---|
| 2026.09.15 | ₩32,544 | ₩32,570 | ₩32,410 | ₩32,430 | -0.35% | 49만 |
|---|
| 2026.09.14 | ₩32,651 | ₩32,651 | ₩32,577 | ₩32,617 | -0.10% | 4.9만 |
|---|
| 2026.09.11 | ₩32,450 | ₩32,678 | ₩32,436 | ₩32,624 | +0.54% | 5.2만 |
|---|
| 2026.09.10 | ₩32,758 | ₩32,758 | ₩32,410 | ₩32,463 | -0.90% | 18.6만 |
|---|
| 2026.09.09 | ₩33,026 | ₩33,040 | ₩32,825 | ₩32,839 | -0.57% | 26.3만 |
|---|
| 2026.09.08 | ₩33,026 | ₩33,080 | ₩32,959 | ₩32,986 | -0.12% | 9.1만 |
|---|
| 2026.09.04 | ₩33,060 | ₩33,147 | ₩33,000 | ₩33,013 | -0.14% | 18.1만 |
|---|
| 2026.09.03 | ₩33,107 | ₩33,147 | ₩32,986 | ₩33,000 | -0.32% | 5.7만 |
|---|
| 2026.09.02 | ₩33,040 | ₩33,080 | ₩33,000 | ₩33,067 | +0.08% | 11.3만 |
|---|
| 2026.09.01 | ₩33,134 | ₩33,214 | ₩32,986 | ₩33,067 | -0.20% | 8.7만 |
|---|
| 2026.08.31 | ₩33,281 | ₩33,348 | ₩33,214 | ₩33,268 | -0.04% | 16.5만 |
|---|
| 2026.08.28 | ₩33,429 | ₩33,482 | ₩33,382 | ₩33,388 | -0.12% | 13.4만 |
|---|
| 2026.08.27 | ₩33,576 | ₩33,817 | ₩33,496 | ₩33,556 | -0.06% | 20.2만 |
|---|
| 2026.08.26 | ₩33,630 | ₩33,630 | ₩33,509 | ₩33,549 | -0.24% | 25.4만 |
|---|
| 2026.08.25 | ₩33,549 | ₩33,603 | ₩33,536 | ₩33,576 | +0.08% | 8만 |
|---|
| 2026.08.24 | ₩33,548 | ₩33,576 | ₩33,509 | ₩33,521 | -0.08% | 31.7만 |
|---|
| 2026.08.21 | ₩33,523 | ₩33,576 | ₩33,469 | ₩33,549 | +0.08% | 23.2만 |
|---|
| 2026.08.20 | ₩33,569 | ₩33,623 | ₩33,502 | ₩33,556 | -0.04% | 8.2만 |
|---|
| 2026.08.19 | ₩33,603 | ₩33,643 | ₩33,549 | ₩33,590 | -0.04% | 4.7만 |
|---|
| 2026.08.18 | ₩33,523 | ₩33,523 | ₩33,455 | ₩33,455 | -0.20% | 4.7만 |
|---|
| 2026.08.17 | ₩33,683 | ₩33,737 | ₩33,616 | ₩33,659 | -0.07% | 6.4만 |
|---|
| 2026.08.14 | ₩33,898 | ₩33,898 | ₩33,643 | ₩33,736 | -0.48% | 2.9만 |
|---|
| 2026.08.13 | ₩33,817 | ₩33,925 | ₩33,817 | ₩33,885 | +0.20% | 6.4만 |
|---|
| 2026.08.12 | ₩33,804 | ₩33,804 | ₩33,750 | ₩33,757 | -0.14% | 6.9만 |
|---|
| 2026.08.11 | ₩33,750 | ₩33,777 | ₩33,737 | ₩33,750 | 0.00% | 3.3만 |
|---|
| 2026.08.10 | ₩33,777 | ₩33,898 | ₩33,737 | ₩33,737 | -0.12% | 5.9만 |
|---|
| 2026.08.07 | ₩33,777 | ₩33,831 | ₩33,717 | ₩33,783 | +0.02% | 5.7만 |
|---|
| 2026.08.06 | ₩33,657 | ₩33,710 | ₩33,657 | ₩33,683 | +0.08% | 2.4만 |
|---|
| 2026.08.05 | ₩33,643 | ₩33,710 | ₩33,643 | ₩33,702 | +0.18% | 8.5만 |
|---|
| 2026.08.04 | ₩33,596 | ₩33,704 | ₩33,596 | ₩33,657 | +0.18% | 8.9만 |
|---|
| 2026.08.03 | ₩33,569 | ₩33,576 | ₩33,529 | ₩33,543 | -0.08% | 2.2만 |
|---|
| 2026.07.31 | ₩33,630 | ₩33,630 | ₩33,497 | ₩33,590 | -0.12% | 6.8만 |
|---|
| 2026.07.30 | ₩33,523 | ₩33,657 | ₩33,462 | ₩33,616 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩33,858 | ₩33,938 | ₩33,791 | ₩33,830 | -0.08% | 16.4만 |
|---|
| 2026.07.28 | ₩33,791 | ₩33,858 | ₩33,724 | ₩33,831 | +0.12% | 4.2만 |
|---|
| 2026.07.27 | ₩33,858 | ₩33,858 | ₩33,697 | ₩33,784 | -0.22% | 4.1만 |
|---|
| 2026.07.24 | ₩33,737 | ₩33,791 | ₩33,630 | ₩33,710 | -0.08% | 7.8만 |
|---|
| 2026.07.23 | ₩33,777 | ₩33,777 | ₩33,576 | ₩33,603 | -0.52% | 5.9만 |
|---|
| 2026.07.22 | ₩33,925 | ₩33,931 | ₩33,847 | ₩33,871 | -0.16% | 8.7만 |
|---|
| 2026.07.21 | ₩34,045 | ₩34,045 | ₩33,938 | ₩33,956 | -0.26% | 4만 |
|---|
| 2026.07.20 | ₩34,045 | ₩34,059 | ₩34,005 | ₩34,019 | -0.08% | 7.3만 |
|---|
| 2026.07.17 | ₩34,086 | ₩34,086 | ₩33,985 | ₩34,059 | -0.08% | 3.6만 |
|---|
| 2026.07.16 | ₩34,059 | ₩34,072 | ₩33,978 | ₩34,045 | -0.04% | 9.8만 |
|---|
| 2026.07.15 | ₩34,099 | ₩34,180 | ₩34,086 | ₩34,099 | 0.00% | 5.7만 |
|---|
| 2026.07.14 | ₩34,126 | ₩34,180 | ₩34,112 | ₩34,115 | -0.03% | 5.7만 |
|---|
| 2026.07.13 | ₩34,180 | ₩34,180 | ₩34,059 | ₩34,126 | -0.16% | 10.6만 |
|---|
| 2026.07.10 | ₩34,112 | ₩34,193 | ₩34,086 | ₩34,180 | +0.20% | 6.7만 |
|---|
| 2026.07.09 | ₩34,153 | ₩34,180 | ₩34,086 | ₩34,099 | -0.16% | 16.4만 |
|---|
| 2026.07.08 | ₩34,106 | ₩34,193 | ₩34,086 | ₩34,153 | +0.14% | 11.2만 |
|---|
| 2026.07.07 | ₩34,300 | ₩34,300 | ₩34,200 | ₩34,200 | -0.29% | 6.3만 |
|---|
| 2026.07.06 | ₩34,300 | ₩34,314 | ₩34,273 | ₩34,295 | -0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩34,247 | ₩34,287 | ₩34,233 | ₩34,280 | +0.10% | 13.9만 |
|---|
| 2026.07.01 | ₩34,314 | ₩34,314 | ₩34,200 | ₩34,233 | -0.23% | 7.8만 |
|---|
| 2026.06.30 | ₩34,300 | ₩34,300 | ₩34,233 | ₩34,241 | -0.17% | 12.7만 |
|---|
| 2026.06.29 | ₩34,314 | ₩34,314 | ₩34,180 | ₩34,260 | -0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩34,287 | ₩34,340 | ₩34,193 | ₩34,315 | +0.08% | 9.5만 |
|---|
| 2026.06.25 | ₩34,260 | ₩34,287 | ₩34,247 | ₩34,273 | +0.04% | 5.3만 |
|---|
| 2026.06.24 | ₩34,193 | ₩34,233 | ₩34,166 | ₩34,206 | +0.04% | 6.8만 |
|---|
| 2026.06.23 | ₩34,139 | ₩34,166 | ₩34,086 | ₩34,119 | -0.06% | 9만 |
|---|
| 2026.06.22 | ₩34,126 | ₩34,206 | ₩34,126 | ₩34,169 | +0.13% | 6.1만 |
|---|
| 2026.06.18 | ₩34,112 | ₩34,166 | ₩34,112 | ₩34,146 | +0.10% | 5.2만 |
|---|
| 2026.06.17 | ₩34,139 | ₩34,180 | ₩34,005 | ₩34,045 | -0.27% | 8.4만 |
|---|
| 2026.06.16 | ₩34,045 | ₩34,133 | ₩34,032 | ₩34,072 | +0.08% | 7만 |
|---|
| 2026.06.15 | ₩34,112 | ₩34,112 | ₩34,019 | ₩34,052 | -0.18% | 6.6만 |
|---|
| 2026.06.12 | ₩33,992 | ₩34,112 | ₩33,925 | ₩34,005 | +0.04% | 12.9만 |
|---|
| 2026.06.11 | ₩33,985 | ₩34,112 | ₩33,938 | ₩34,072 | +0.26% | 9.1만 |
|---|
| 2026.06.10 | ₩34,019 | ₩34,019 | ₩33,911 | ₩33,952 | -0.20% | 6.3만 |
|---|
| 2026.06.09 | ₩34,052 | ₩34,099 | ₩33,965 | ₩34,032 | -0.06% | 20.8만 |
|---|
| 2026.06.08 | ₩33,978 | ₩34,019 | ₩33,911 | ₩33,938 | -0.12% | 5만 |
|---|
| 2026.06.05 | ₩33,938 | ₩33,985 | ₩33,898 | ₩33,978 | +0.12% | 44.6만 |
|---|
| 2026.06.04 | ₩34,032 | ₩34,032 | ₩33,958 | ₩34,003 | -0.09% | 9.6만 |
|---|
| 2026.06.03 | ₩33,925 | ₩33,978 | ₩33,858 | ₩33,965 | +0.12% | 4.8만 |
|---|
| 2026.06.02 | ₩33,858 | ₩34,005 | ₩33,858 | ₩33,958 | +0.30% | 15.8만 |
|---|
| 2026.06.01 | ₩33,871 | ₩33,938 | ₩33,764 | ₩33,925 | +0.16% | 22.5만 |
|---|
| 2026.05.29 | ₩33,804 | ₩33,952 | ₩33,791 | ₩33,858 | +0.16% | 7.8만 |
|---|
| 2026.05.28 | ₩33,643 | ₩33,764 | ₩33,610 | ₩33,724 | +0.24% | 43.9만 |
|---|
| 2026.05.27 | ₩33,690 | ₩33,796 | ₩33,690 | ₩33,791 | +0.30% | 4.2만 |
|---|
| 2026.05.26 | ₩33,670 | ₩33,710 | ₩33,549 | ₩33,643 | -0.08% | 8만 |
|---|
| 2026.05.22 | ₩33,496 | ₩33,536 | ₩33,455 | ₩33,496 | 0.00% | 8.4만 |
|---|
| 2026.05.21 | ₩33,429 | ₩33,469 | ₩33,362 | ₩33,458 | +0.09% | 10.2만 |
|---|
| 2026.05.20 | ₩33,415 | ₩33,502 | ₩33,382 | ₩33,430 | +0.04% | 16.4만 |
|---|
| 2026.05.19 | ₩33,388 | ₩33,415 | ₩33,268 | ₩33,380 | -0.02% | 10.1만 |
|---|
| 2026.05.18 | ₩33,549 | ₩33,549 | ₩33,402 | ₩33,474 | -0.22% | 4.5만 |
|---|
| 2026.05.15 | ₩33,643 | ₩33,643 | ₩33,415 | ₩33,489 | -0.46% | 3.6만 |
|---|
| 2026.05.14 | ₩33,690 | ₩33,791 | ₩33,657 | ₩33,705 | +0.04% | 7.1만 |
|---|
| 2026.05.13 | ₩33,750 | ₩33,750 | ₩33,657 | ₩33,697 | -0.16% | 2.1만 |
|---|
| 2026.05.12 | ₩33,817 | ₩33,817 | ₩33,737 | ₩33,801 | -0.05% | 18.4만 |
|---|
| 2026.05.11 | ₩33,858 | ₩33,878 | ₩33,817 | ₩33,844 | -0.04% | 5.3만 |
|---|
| 2026.05.08 | ₩33,844 | ₩33,871 | ₩33,737 | ₩33,764 | -0.24% | 6.4만 |
|---|
| 2026.05.07 | ₩33,817 | ₩33,858 | ₩33,764 | ₩33,764 | -0.16% | 11.6만 |
|---|
| 2026.05.06 | ₩33,858 | ₩33,858 | ₩33,771 | ₩33,830 | -0.08% | 4.5만 |
|---|
| 2026.05.05 | ₩33,724 | ₩33,789 | ₩33,710 | ₩33,737 | +0.04% | 9만 |
|---|
| 2026.05.04 | ₩33,817 | ₩33,817 | ₩33,657 | ₩33,710 | -0.32% | 9.8만 |
|---|
| 2026.05.01 | ₩33,764 | ₩33,777 | ₩33,710 | ₩33,764 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩33,737 | ₩33,737 | ₩33,670 | ₩33,697 | -0.12% | 16.8만 |
|---|
| 2026.04.29 | ₩33,737 | ₩33,737 | ₩33,643 | ₩33,646 | -0.27% | 3.9만 |
|---|
| 2026.04.28 | ₩33,898 | ₩33,911 | ₩33,871 | ₩33,898 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩33,978 | ₩34,019 | ₩33,965 | ₩33,992 | +0.04% | 10.3만 |
|---|
| 2026.04.24 | ₩33,931 | ₩34,019 | ₩33,931 | ₩33,985 | +0.16% | 5.1만 |
|---|
| 2026.04.23 | ₩33,938 | ₩33,965 | ₩33,858 | ₩33,938 | 0.00% | 7만 |
|---|
| 2026.04.22 | ₩33,952 | ₩33,965 | ₩33,911 | ₩33,952 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩33,925 | ₩33,938 | ₩33,817 | ₩33,898 | -0.08% | 6만 |
|---|
| 2026.04.20 | ₩33,958 | ₩33,978 | ₩33,945 | ₩33,958 | 0.00% | 3.2만 |
|---|
| 2026.04.17 | ₩33,925 | ₩33,952 | ₩33,878 | ₩33,938 | +0.04% | 9.5만 |
|---|
| 2026.04.16 | ₩33,811 | ₩33,831 | ₩33,764 | ₩33,764 | -0.14% | 4만 |
|---|
| 2026.04.15 | ₩33,898 | ₩33,898 | ₩33,724 | ₩33,737 | -0.47% | 4.9만 |
|---|
| 2026.04.14 | ₩33,777 | ₩33,871 | ₩33,777 | ₩33,777 | 0.00% | 19.1만 |
|---|
| 2026.04.13 | ₩33,724 | ₩33,817 | ₩33,724 | ₩33,791 | +0.20% | 1.6만 |
|---|
| 2026.04.10 | ₩33,750 | ₩33,764 | ₩33,683 | ₩33,710 | -0.12% | 4.3만 |
|---|
| 2026.04.09 | ₩33,683 | ₩33,804 | ₩33,670 | ₩33,710 | +0.08% | 5.6만 |
|---|
| 2026.04.08 | ₩33,670 | ₩33,831 | ₩33,590 | ₩33,616 | -0.16% | 8.5만 |
|---|
| 2026.04.07 | ₩33,523 | ₩33,576 | ₩33,482 | ₩33,564 | +0.12% | 10.4만 |
|---|
| 2026.04.06 | ₩33,523 | ₩33,576 | ₩33,516 | ₩33,549 | +0.08% | 5.3만 |
|---|
| 2026.04.02 | ₩33,476 | ₩33,563 | ₩33,435 | ₩33,563 | +0.26% | 9.5만 |
|---|
| 2026.04.01 | ₩33,482 | ₩33,563 | ₩33,415 | ₩33,482 | 0.00% | 6.1만 |
|---|
| 2026.03.31 | ₩33,321 | ₩33,402 | ₩33,241 | ₩33,348 | +0.08% | 7.8만 |
|---|
| 2026.03.30 | ₩33,147 | ₩33,187 | ₩33,080 | ₩33,174 | +0.08% | 5.9만 |
|---|
| 2026.03.27 | ₩33,120 | ₩33,214 | ₩33,053 | ₩33,203 | +0.25% | 3.3만 |
|---|
| 2026.03.26 | ₩33,274 | ₩33,321 | ₩33,228 | ₩33,241 | -0.10% | 5.5만 |
|---|
| 2026.03.25 | ₩33,254 | ₩33,287 | ₩33,187 | ₩33,287 | +0.10% | 6.8만 |
|---|
| 2026.03.24 | ₩33,321 | ₩33,321 | ₩33,120 | ₩33,154 | -0.50% | 8.2만 |
|---|
| 2026.03.23 | ₩33,364 | ₩33,415 | ₩33,308 | ₩33,380 | +0.05% | 10.1만 |
|---|
| 2026.03.20 | ₩33,502 | ₩33,509 | ₩33,254 | ₩33,261 | -0.72% | 5만 |
|---|
| 2026.03.19 | ₩33,623 | ₩33,643 | ₩33,549 | ₩33,622 | -0.00% | 6.5만 |
|---|
| 2026.03.18 | ₩33,710 | ₩33,730 | ₩33,643 | ₩33,657 | -0.16% | 3.6만 |
|---|
| 2026.03.17 | ₩33,683 | ₩33,738 | ₩33,657 | ₩33,724 | +0.12% | 3.6만 |
|---|
| 2026.03.16 | ₩33,710 | ₩33,710 | ₩33,603 | ₩33,667 | -0.13% | 8.1만 |
|---|
| 2026.03.13 | ₩33,556 | ₩33,616 | ₩33,536 | ₩33,590 | +0.10% | 6.1만 |
|---|
| 2026.03.12 | ₩33,563 | ₩33,576 | ₩33,442 | ₩33,489 | -0.22% | 14.1만 |
|---|
| 2026.03.11 | ₩33,657 | ₩33,683 | ₩33,590 | ₩33,623 | -0.10% | 4.1만 |
|---|
| 2026.03.10 | ₩33,737 | ₩33,764 | ₩33,670 | ₩33,710 | -0.08% | 23.9만 |
|---|
| 2026.03.09 | ₩33,670 | ₩33,791 | ₩33,670 | ₩33,777 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩33,643 | ₩33,777 | ₩33,616 | ₩33,777 | +0.40% | 6.1만 |
|---|
| 2026.03.05 | ₩33,683 | ₩33,791 | ₩33,683 | ₩33,757 | +0.22% | 5.5만 |
|---|
| 2026.03.04 | ₩33,816 | ₩33,885 | ₩33,777 | ₩33,804 | -0.04% | 7.5만 |
|---|
| 2026.03.03 | ₩33,831 | ₩33,831 | ₩33,710 | ₩33,791 | -0.12% | 8.1만 |
|---|
| 2026.03.02 | ₩34,086 | ₩34,086 | ₩33,925 | ₩33,958 | -0.37% | 2.3만 |
|---|
| 2026.02.27 | ₩34,180 | ₩34,180 | ₩34,019 | ₩34,059 | -0.35% | 15.6만 |
|---|
| 2026.02.26 | ₩33,952 | ₩33,990 | ₩33,952 | ₩33,978 | +0.08% | 5.5만 |
|---|
| 2026.02.25 | ₩34,019 | ₩34,086 | ₩33,992 | ₩34,072 | +0.16% | 11.1만 |
|---|
| 2026.02.24 | ₩34,072 | ₩34,072 | ₩33,958 | ₩34,059 | -0.04% | 13만 |
|---|
| 2026.02.23 | ₩33,831 | ₩33,978 | ₩33,831 | ₩33,958 | +0.38% | 16.7만 |
|---|
| 2026.02.20 | ₩33,965 | ₩33,965 | ₩33,871 | ₩33,911 | -0.16% | 5.4만 |
|---|
| 2026.02.19 | ₩33,925 | ₩33,938 | ₩33,885 | ₩33,902 | -0.07% | 6.1만 |
|---|
| 2026.02.18 | ₩33,938 | ₩33,938 | ₩33,864 | ₩33,898 | -0.12% | 3.1만 |
|---|
| 2026.02.17 | ₩33,858 | ₩33,898 | ₩33,830 | ₩33,891 | +0.10% | 6.9만 |
|---|
| 2026.02.13 | ₩33,952 | ₩33,952 | ₩33,804 | ₩33,831 | -0.36% | 7.1만 |
|---|
| 2026.02.12 | ₩33,885 | ₩33,885 | ₩33,737 | ₩33,791 | -0.28% | 5.3만 |
|---|
| 2026.02.11 | ₩33,697 | ₩33,750 | ₩33,677 | ₩33,710 | +0.04% | 5.6만 |
|---|
| 2026.02.10 | ₩33,750 | ₩33,831 | ₩33,737 | ₩33,777 | +0.08% | 2.6만 |
|---|
| 2026.02.09 | ₩33,683 | ₩33,750 | ₩33,670 | ₩33,724 | +0.12% | 6.9만 |
|---|
| 2026.02.06 | ₩33,750 | ₩33,750 | ₩33,623 | ₩33,623 | -0.38% | 5만 |
|---|
| 2026.02.05 | ₩33,657 | ₩33,657 | ₩33,616 | ₩33,657 | 0.00% | 2.1만 |
|---|
| 2026.02.04 | ₩33,569 | ₩33,630 | ₩33,549 | ₩33,590 | +0.06% | 4.7만 |
|---|
| 2026.02.03 | ₩33,576 | ₩33,610 | ₩33,563 | ₩33,610 | +0.10% | 3.9만 |
|---|
| 2026.02.02 | ₩33,603 | ₩33,616 | ₩33,576 | ₩33,576 | -0.08% | 1.7만 |
|---|
| 2026.01.30 | ₩33,536 | ₩33,630 | ₩33,536 | ₩33,590 | +0.16% | 12.6만 |
|---|
| 2026.01.29 | ₩33,603 | ₩33,603 | ₩33,523 | ₩33,536 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩33,777 | ₩33,777 | ₩33,643 | ₩33,697 | -0.24% | 8.3만 |
|---|
| 2026.01.27 | ₩33,689 | ₩33,737 | ₩33,683 | ₩33,683 | -0.02% | 4만 |
|---|
| 2026.01.26 | ₩33,710 | ₩33,791 | ₩33,683 | ₩33,690 | -0.06% | 8.2만 |
|---|
| 2026.01.23 | ₩33,670 | ₩33,697 | ₩33,657 | ₩33,663 | -0.02% | 6.3만 |
|---|
| 2026.01.22 | ₩33,590 | ₩33,670 | ₩33,590 | ₩33,661 | +0.21% | 5.7만 |
|---|
| 2026.01.21 | ₩33,523 | ₩33,630 | ₩33,520 | ₩33,628 | +0.32% | 91.9만 |
|---|
| 2026.01.20 | ₩33,630 | ₩33,670 | ₩33,541 | ₩33,590 | -0.12% | 1.2만 |
|---|
| 2026.01.16 | ₩33,791 | ₩33,791 | ₩33,697 | ₩33,704 | -0.26% | 22.3만 |
|---|
| 2026.01.15 | ₩33,777 | ₩33,777 | ₩33,730 | ₩33,750 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩33,844 | ₩33,858 | ₩33,724 | ₩33,764 | -0.24% | 4.8만 |
|---|
| 2026.01.13 | ₩33,730 | ₩33,730 | ₩33,697 | ₩33,704 | -0.08% | 1.3만 |
|---|
| 2026.01.12 | ₩33,737 | ₩33,750 | ₩33,670 | ₩33,683 | -0.16% | 4.3만 |
|---|
| 2026.01.09 | ₩33,712 | ₩33,753 | ₩33,710 | ₩33,737 | +0.08% | 2.2만 |
|---|
| 2026.01.08 | ₩33,657 | ₩33,750 | ₩33,657 | ₩33,683 | +0.08% | 2.5만 |
|---|
| 2026.01.07 | ₩33,710 | ₩33,757 | ₩33,683 | ₩33,750 | +0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩33,657 | ₩33,683 | ₩33,590 | ₩33,630 | -0.08% | 4만 |
|---|
| 2026.01.05 | ₩33,831 | ₩33,831 | ₩33,590 | ₩33,623 | -0.61% | 7.3만 |
|---|
| 2026.01.02 | ₩33,577 | ₩33,616 | ₩33,576 | ₩33,596 | +0.06% | 6.3만 |
|---|
| 2025.12.31 | ₩33,549 | ₩33,590 | ₩33,543 | ₩33,563 | +0.04% | 12.4만 |
|---|
| 2025.12.30 | ₩33,657 | ₩33,657 | ₩33,496 | ₩33,563 | -0.28% | 41만 |
|---|
| 2025.12.29 | ₩33,710 | ₩33,737 | ₩33,657 | ₩33,701 | -0.03% | 5.8만 |
|---|
| 2025.12.26 | ₩33,683 | ₩33,697 | ₩33,630 | ₩33,643 | -0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩33,657 | ₩33,683 | ₩33,616 | ₩33,683 | +0.08% | 7.7만 |
|---|
| 2025.12.23 | ₩33,724 | ₩33,724 | ₩33,576 | ₩33,643 | -0.24% | 2.5만 |
|---|
| 2025.12.22 | ₩33,643 | ₩33,657 | ₩33,590 | ₩33,657 | +0.04% | 5.2만 |
|---|
| 2025.12.19 | ₩33,610 | ₩33,643 | ₩33,590 | ₩33,603 | -0.02% | 8.3만 |
|---|
| 2025.12.18 | ₩33,724 | ₩33,724 | ₩33,590 | ₩33,616 | -0.32% | 2.8만 |
|---|
| 2025.12.17 | ₩33,643 | ₩33,657 | ₩33,590 | ₩33,630 | -0.04% | 12.6만 |
|---|
| 2025.12.16 | ₩33,590 | ₩33,737 | ₩33,583 | ₩33,670 | +0.24% | 9.1만 |
|---|
| 2025.12.15 | ₩33,630 | ₩33,630 | ₩33,509 | ₩33,583 | -0.14% | 7.4만 |
|---|
| 2025.12.12 | ₩33,563 | ₩33,603 | ₩33,549 | ₩33,569 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩33,710 | ₩33,710 | ₩33,616 | ₩33,670 | -0.12% | 5.2만 |
|---|
| 2025.12.10 | ₩33,737 | ₩33,737 | ₩33,536 | ₩33,643 | -0.28% | 8만 |
|---|
| 2025.12.09 | ₩33,603 | ₩33,603 | ₩33,509 | ₩33,536 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,549 | ₩33,576 | ₩33,523 | ₩33,543 | -0.02% | 7.4만 |
|---|
| 2025.12.05 | ₩33,563 | ₩33,657 | ₩33,523 | ₩33,563 | 0.00% | 10.1만 |
|---|
| 2025.12.04 | ₩33,535 | ₩33,549 | ₩33,482 | ₩33,489 | -0.14% | 6만 |
|---|
| 2025.12.03 | ₩33,623 | ₩33,623 | ₩33,482 | ₩33,572 | -0.15% | 18.4만 |
|---|
| 2025.12.02 | ₩33,737 | ₩33,737 | ₩33,523 | ₩33,576 | -0.48% | 5.9만 |
|---|
| 2025.12.01 | ₩33,710 | ₩33,710 | ₩33,588 | ₩33,636 | -0.22% | 13만 |
|---|
| 2025.11.28 | ₩33,744 | ₩33,757 | ₩33,710 | ₩33,724 | -0.06% | 6.5만 |
|---|
| 2025.11.26 | ₩33,777 | ₩33,777 | ₩33,670 | ₩33,737 | -0.12% | 13.8만 |
|---|
| 2025.11.25 | ₩33,791 | ₩33,817 | ₩33,750 | ₩33,817 | +0.08% | 10.1만 |
|---|
| 2025.11.24 | ₩33,764 | ₩33,831 | ₩33,764 | ₩33,784 | +0.06% | 6.8만 |
|---|
| 2025.11.21 | ₩33,791 | ₩33,831 | ₩33,764 | ₩33,777 | -0.04% | 3.2만 |
|---|
| 2025.11.20 | ₩33,764 | ₩33,804 | ₩33,750 | ₩33,791 | +0.08% | 6만 |
|---|
| 2025.11.19 | ₩33,885 | ₩33,885 | ₩33,757 | ₩33,776 | -0.32% | 6.2만 |
|---|
| 2025.11.18 | ₩33,871 | ₩33,871 | ₩33,729 | ₩33,777 | -0.28% | 13.2만 |
|---|
| 2025.11.17 | ₩33,670 | ₩33,791 | ₩33,670 | ₩33,757 | +0.26% | 3.5만 |
|---|
| 2025.11.14 | ₩33,733 | ₩33,750 | ₩33,697 | ₩33,737 | +0.01% | 16.7만 |
|---|
| 2025.11.13 | ₩33,750 | ₩33,764 | ₩33,724 | ₩33,750 | 0.00% | 10.7만 |
|---|
| 2025.11.12 | ₩33,831 | ₩33,831 | ₩33,764 | ₩33,817 | -0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩33,750 | ₩33,925 | ₩33,750 | ₩33,925 | +0.52% | 28.1만 |
|---|
| 2025.11.10 | ₩33,804 | ₩33,804 | ₩33,710 | ₩33,764 | -0.12% | 4만 |
|---|
| 2025.11.07 | ₩33,750 | ₩33,777 | ₩33,710 | ₩33,716 | -0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩33,724 | ₩33,737 | ₩33,698 | ₩33,726 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩33,663 | ₩33,670 | ₩33,630 | ₩33,657 | -0.02% | 6.5만 |
|---|
| 2025.11.04 | ₩33,643 | ₩33,744 | ₩33,643 | ₩33,737 | +0.28% | 5.5만 |
|---|
| 2025.11.03 | ₩33,885 | ₩33,885 | ₩33,630 | ₩33,650 | -0.69% | 4.3만 |
|---|
| 2025.10.31 | ₩33,710 | ₩33,791 | ₩33,683 | ₩33,729 | +0.06% | 4.7만 |
|---|
| 2025.10.30 | ₩33,590 | ₩33,764 | ₩33,580 | ₩33,710 | +0.36% | 4.5만 |
|---|
| 2025.10.29 | ₩33,921 | ₩34,005 | ₩33,885 | ₩33,898 | -0.07% | 3.1만 |
|---|
| 2025.10.28 | ₩33,952 | ₩33,992 | ₩33,911 | ₩33,958 | +0.02% | 2만 |
|---|
| 2025.10.27 | ₩33,952 | ₩34,005 | ₩33,898 | ₩33,925 | -0.08% | 2.2만 |
|---|
| 2025.10.24 | ₩33,965 | ₩34,032 | ₩33,952 | ₩33,952 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩33,938 | ₩34,005 | ₩33,925 | ₩33,965 | +0.08% | 3만 |
|---|
| 2025.10.22 | ₩33,938 | ₩34,005 | ₩33,898 | ₩33,952 | +0.04% | 5.9만 |
|---|
| 2025.10.21 | ₩33,948 | ₩33,952 | ₩33,885 | ₩33,931 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩33,952 | ₩33,972 | ₩33,929 | ₩33,938 | -0.04% | 9.7만 |
|---|
| 2025.10.17 | ₩33,817 | ₩33,898 | ₩33,817 | ₩33,893 | +0.22% | 4.4만 |
|---|
| 2025.10.16 | ₩33,777 | ₩33,784 | ₩33,745 | ₩33,784 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩33,777 | ₩33,831 | ₩33,670 | ₩33,757 | -0.06% | 4.3만 |
|---|
| 2025.10.14 | ₩33,764 | ₩33,764 | ₩33,630 | ₩33,683 | -0.24% | 1.7만 |
|---|
| 2025.10.13 | ₩33,657 | ₩33,737 | ₩33,657 | ₩33,737 | +0.24% | 2.7천 |
|---|
| 2025.10.10 | ₩33,599 | ₩33,657 | ₩33,599 | ₩33,603 | +0.01% | 1.7만 |
|---|