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 | ₩31,230 | ₩31,364 | ₩31,203 | ₩31,216 | -0.04% | 20.2만 |
| 2026.10.08 | ₩31,002 | ₩31,127 | ₩30,975 | ₩31,109 | +0.35% | 20.4만 |
| 2026.10.07 | ₩31,069 | ₩31,206 | ₩31,029 | ₩31,109 | +0.13% | 17만 |
| 2026.10.06 | ₩31,417 | ₩31,417 | ₩31,123 | ₩31,323 | -0.30% | 33.6만 |
| 2026.10.05 | ₩31,471 | ₩31,471 | ₩31,243 | ₩31,390 | -0.26% | 36.4만 |
| 2026.10.02 | ₩31,712 | ₩31,712 | ₩31,364 | ₩31,444 | -0.84% | 12.6만 |
| 2026.10.01 | ₩31,524 | ₩31,591 | ₩31,431 | ₩31,498 | -0.08% | 18.3만 |
| 2026.09.30 | ₩31,364 | ₩31,538 | ₩31,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,361 |
| -0.01% |
| 20.7만 |
| 2026.09.29 | ₩31,136 | ₩31,216 | ₩31,015 | ₩31,062 | -0.24% | 11.2만 |
|---|
| 2026.09.28 | ₩31,752 | ₩31,752 | ₩31,216 | ₩31,457 | -0.93% | 29.9만 |
|---|
| 2026.09.25 | ₩31,939 | ₩31,953 | ₩31,752 | ₩31,832 | -0.34% | 25.5만 |
|---|
| 2026.09.24 | ₩32,194 | ₩32,194 | ₩31,913 | ₩32,026 | -0.52% | 8.6만 |
|---|
| 2026.09.23 | ₩32,529 | ₩32,529 | ₩32,087 | ₩32,180 | -1.07% | 21.2만 |
|---|
| 2026.09.22 | ₩32,489 | ₩32,529 | ₩32,408 | ₩32,448 | -0.12% | 23.2만 |
|---|
| 2026.09.21 | ₩32,569 | ₩32,569 | ₩32,448 | ₩32,502 | -0.21% | 6.1만 |
|---|
| 2026.09.18 | ₩32,489 | ₩32,489 | ₩32,381 | ₩32,475 | -0.04% | 20.7만 |
|---|
| 2026.09.17 | ₩32,636 | ₩32,636 | ₩32,475 | ₩32,562 | -0.23% | 15.6만 |
|---|
| 2026.09.16 | ₩32,395 | ₩32,489 | ₩32,368 | ₩32,395 | 0.00% | 21.5만 |
|---|
| 2026.09.15 | ₩32,502 | ₩32,529 | ₩32,368 | ₩32,388 | -0.35% | 49만 |
|---|
| 2026.09.14 | ₩32,609 | ₩32,609 | ₩32,535 | ₩32,576 | -0.10% | 4.9만 |
|---|
| 2026.09.11 | ₩32,408 | ₩32,636 | ₩32,395 | ₩32,582 | +0.54% | 5.2만 |
|---|
| 2026.09.10 | ₩32,716 | ₩32,716 | ₩32,368 | ₩32,422 | -0.90% | 18.6만 |
|---|
| 2026.09.09 | ₩32,984 | ₩32,997 | ₩32,783 | ₩32,797 | -0.57% | 26.3만 |
|---|
| 2026.09.08 | ₩32,984 | ₩33,038 | ₩32,917 | ₩32,944 | -0.12% | 9.1만 |
|---|
| 2026.09.04 | ₩33,017 | ₩33,105 | ₩32,957 | ₩32,971 | -0.14% | 18.1만 |
|---|
| 2026.09.03 | ₩33,064 | ₩33,105 | ₩32,944 | ₩32,957 | -0.32% | 5.7만 |
|---|
| 2026.09.02 | ₩32,997 | ₩33,038 | ₩32,957 | ₩33,024 | +0.08% | 11.3만 |
|---|
| 2026.09.01 | ₩33,091 | ₩33,171 | ₩32,944 | ₩33,024 | -0.20% | 8.7만 |
|---|
| 2026.08.31 | ₩33,238 | ₩33,305 | ₩33,171 | ₩33,225 | -0.04% | 16.5만 |
|---|
| 2026.08.28 | ₩33,386 | ₩33,439 | ₩33,339 | ₩33,346 | -0.12% | 13.4만 |
|---|
| 2026.08.27 | ₩33,533 | ₩33,774 | ₩33,453 | ₩33,513 | -0.06% | 20.2만 |
|---|
| 2026.08.26 | ₩33,587 | ₩33,587 | ₩33,466 | ₩33,506 | -0.24% | 25.4만 |
|---|
| 2026.08.25 | ₩33,506 | ₩33,560 | ₩33,493 | ₩33,533 | +0.08% | 8만 |
|---|
| 2026.08.24 | ₩33,505 | ₩33,533 | ₩33,466 | ₩33,478 | -0.08% | 31.7만 |
|---|
| 2026.08.21 | ₩33,480 | ₩33,533 | ₩33,426 | ₩33,506 | +0.08% | 23.2만 |
|---|
| 2026.08.20 | ₩33,526 | ₩33,580 | ₩33,459 | ₩33,513 | -0.04% | 8.2만 |
|---|
| 2026.08.19 | ₩33,560 | ₩33,600 | ₩33,506 | ₩33,546 | -0.04% | 4.7만 |
|---|
| 2026.08.18 | ₩33,480 | ₩33,480 | ₩33,413 | ₩33,413 | -0.20% | 4.7만 |
|---|
| 2026.08.17 | ₩33,640 | ₩33,694 | ₩33,573 | ₩33,616 | -0.07% | 6.4만 |
|---|
| 2026.08.14 | ₩33,854 | ₩33,854 | ₩33,600 | ₩33,692 | -0.48% | 2.9만 |
|---|
| 2026.08.13 | ₩33,774 | ₩33,881 | ₩33,774 | ₩33,841 | +0.20% | 6.4만 |
|---|
| 2026.08.12 | ₩33,761 | ₩33,761 | ₩33,707 | ₩33,714 | -0.14% | 6.9만 |
|---|
| 2026.08.11 | ₩33,707 | ₩33,734 | ₩33,694 | ₩33,707 | 0.00% | 3.3만 |
|---|
| 2026.08.10 | ₩33,734 | ₩33,854 | ₩33,694 | ₩33,694 | -0.12% | 5.9만 |
|---|
| 2026.08.07 | ₩33,734 | ₩33,788 | ₩33,674 | ₩33,739 | +0.02% | 5.7만 |
|---|
| 2026.08.06 | ₩33,613 | ₩33,667 | ₩33,613 | ₩33,640 | +0.08% | 2.4만 |
|---|
| 2026.08.05 | ₩33,600 | ₩33,667 | ₩33,600 | ₩33,659 | +0.18% | 8.5만 |
|---|
| 2026.08.04 | ₩33,553 | ₩33,660 | ₩33,553 | ₩33,613 | +0.18% | 8.9만 |
|---|
| 2026.08.03 | ₩33,526 | ₩33,533 | ₩33,486 | ₩33,500 | -0.08% | 2.2만 |
|---|
| 2026.07.31 | ₩33,587 | ₩33,587 | ₩33,454 | ₩33,546 | -0.12% | 6.8만 |
|---|
| 2026.07.30 | ₩33,480 | ₩33,613 | ₩33,419 | ₩33,573 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩33,814 | ₩33,895 | ₩33,747 | ₩33,786 | -0.08% | 16.4만 |
|---|
| 2026.07.28 | ₩33,747 | ₩33,814 | ₩33,680 | ₩33,788 | +0.12% | 4.2만 |
|---|
| 2026.07.27 | ₩33,814 | ₩33,814 | ₩33,654 | ₩33,741 | -0.22% | 4.1만 |
|---|
| 2026.07.24 | ₩33,694 | ₩33,747 | ₩33,587 | ₩33,667 | -0.08% | 7.8만 |
|---|
| 2026.07.23 | ₩33,734 | ₩33,734 | ₩33,533 | ₩33,560 | -0.52% | 5.9만 |
|---|
| 2026.07.22 | ₩33,881 | ₩33,888 | ₩33,804 | ₩33,828 | -0.16% | 8.7만 |
|---|
| 2026.07.21 | ₩34,002 | ₩34,002 | ₩33,895 | ₩33,912 | -0.26% | 4만 |
|---|
| 2026.07.20 | ₩34,002 | ₩34,015 | ₩33,962 | ₩33,975 | -0.08% | 7.3만 |
|---|
| 2026.07.17 | ₩34,042 | ₩34,042 | ₩33,942 | ₩34,015 | -0.08% | 3.6만 |
|---|
| 2026.07.16 | ₩34,015 | ₩34,029 | ₩33,935 | ₩34,002 | -0.04% | 9.8만 |
|---|
| 2026.07.15 | ₩34,055 | ₩34,136 | ₩34,042 | ₩34,055 | 0.00% | 5.7만 |
|---|
| 2026.07.14 | ₩34,082 | ₩34,136 | ₩34,069 | ₩34,071 | -0.03% | 5.7만 |
|---|
| 2026.07.13 | ₩34,136 | ₩34,136 | ₩34,015 | ₩34,082 | -0.16% | 10.6만 |
|---|
| 2026.07.10 | ₩34,069 | ₩34,149 | ₩34,042 | ₩34,136 | +0.20% | 6.7만 |
|---|
| 2026.07.09 | ₩34,109 | ₩34,136 | ₩34,042 | ₩34,055 | -0.16% | 16.4만 |
|---|
| 2026.07.08 | ₩34,062 | ₩34,149 | ₩34,042 | ₩34,109 | +0.14% | 11.2만 |
|---|
| 2026.07.07 | ₩34,256 | ₩34,256 | ₩34,156 | ₩34,156 | -0.29% | 6.3만 |
|---|
| 2026.07.06 | ₩34,256 | ₩34,270 | ₩34,229 | ₩34,251 | -0.02% | 3.7만 |
|---|
| 2026.07.02 | ₩34,203 | ₩34,243 | ₩34,189 | ₩34,236 | +0.10% | 13.9만 |
|---|
| 2026.07.01 | ₩34,270 | ₩34,270 | ₩34,156 | ₩34,189 | -0.23% | 7.8만 |
|---|
| 2026.06.30 | ₩34,256 | ₩34,256 | ₩34,189 | ₩34,197 | -0.17% | 12.7만 |
|---|
| 2026.06.29 | ₩34,270 | ₩34,270 | ₩34,136 | ₩34,216 | -0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩34,243 | ₩34,296 | ₩34,149 | ₩34,271 | +0.08% | 9.5만 |
|---|
| 2026.06.25 | ₩34,216 | ₩34,243 | ₩34,203 | ₩34,229 | +0.04% | 5.3만 |
|---|
| 2026.06.24 | ₩34,149 | ₩34,189 | ₩34,122 | ₩34,162 | +0.04% | 6.8만 |
|---|
| 2026.06.23 | ₩34,096 | ₩34,122 | ₩34,042 | ₩34,075 | -0.06% | 9만 |
|---|
| 2026.06.22 | ₩34,082 | ₩34,162 | ₩34,082 | ₩34,125 | +0.13% | 6.1만 |
|---|
| 2026.06.18 | ₩34,069 | ₩34,122 | ₩34,069 | ₩34,102 | +0.10% | 5.2만 |
|---|
| 2026.06.17 | ₩34,096 | ₩34,136 | ₩33,962 | ₩34,002 | -0.27% | 8.4만 |
|---|
| 2026.06.16 | ₩34,002 | ₩34,089 | ₩33,988 | ₩34,029 | +0.08% | 7만 |
|---|
| 2026.06.15 | ₩34,069 | ₩34,069 | ₩33,975 | ₩34,008 | -0.18% | 6.6만 |
|---|
| 2026.06.12 | ₩33,948 | ₩34,069 | ₩33,881 | ₩33,962 | +0.04% | 12.9만 |
|---|
| 2026.06.11 | ₩33,942 | ₩34,069 | ₩33,895 | ₩34,029 | +0.26% | 9.1만 |
|---|
| 2026.06.10 | ₩33,975 | ₩33,975 | ₩33,868 | ₩33,908 | -0.20% | 6.3만 |
|---|
| 2026.06.09 | ₩34,008 | ₩34,055 | ₩33,921 | ₩33,988 | -0.06% | 20.8만 |
|---|
| 2026.06.08 | ₩33,935 | ₩33,975 | ₩33,868 | ₩33,895 | -0.12% | 5만 |
|---|
| 2026.06.05 | ₩33,895 | ₩33,942 | ₩33,854 | ₩33,935 | +0.12% | 44.6만 |
|---|
| 2026.06.04 | ₩33,988 | ₩33,988 | ₩33,915 | ₩33,959 | -0.09% | 9.6만 |
|---|
| 2026.06.03 | ₩33,881 | ₩33,935 | ₩33,814 | ₩33,921 | +0.12% | 4.8만 |
|---|
| 2026.06.02 | ₩33,814 | ₩33,962 | ₩33,814 | ₩33,915 | +0.30% | 15.8만 |
|---|
| 2026.06.01 | ₩33,828 | ₩33,895 | ₩33,721 | ₩33,881 | +0.16% | 22.5만 |
|---|
| 2026.05.29 | ₩33,761 | ₩33,908 | ₩33,747 | ₩33,814 | +0.16% | 7.8만 |
|---|
| 2026.05.28 | ₩33,600 | ₩33,721 | ₩33,567 | ₩33,680 | +0.24% | 43.9만 |
|---|
| 2026.05.27 | ₩33,647 | ₩33,753 | ₩33,647 | ₩33,747 | +0.30% | 4.2만 |
|---|
| 2026.05.26 | ₩33,627 | ₩33,667 | ₩33,506 | ₩33,600 | -0.08% | 8만 |
|---|
| 2026.05.22 | ₩33,453 | ₩33,493 | ₩33,413 | ₩33,453 | 0.00% | 8.4만 |
|---|
| 2026.05.21 | ₩33,386 | ₩33,426 | ₩33,319 | ₩33,415 | +0.09% | 10.2만 |
|---|
| 2026.05.20 | ₩33,372 | ₩33,459 | ₩33,339 | ₩33,387 | +0.04% | 16.4만 |
|---|
| 2026.05.19 | ₩33,346 | ₩33,372 | ₩33,225 | ₩33,338 | -0.02% | 10.1만 |
|---|
| 2026.05.18 | ₩33,506 | ₩33,506 | ₩33,359 | ₩33,431 | -0.22% | 4.5만 |
|---|
| 2026.05.15 | ₩33,600 | ₩33,600 | ₩33,372 | ₩33,446 | -0.46% | 3.6만 |
|---|
| 2026.05.14 | ₩33,647 | ₩33,747 | ₩33,613 | ₩33,662 | +0.04% | 7.1만 |
|---|
| 2026.05.13 | ₩33,707 | ₩33,707 | ₩33,613 | ₩33,654 | -0.16% | 2.1만 |
|---|
| 2026.05.12 | ₩33,774 | ₩33,774 | ₩33,694 | ₩33,758 | -0.05% | 18.4만 |
|---|
| 2026.05.11 | ₩33,814 | ₩33,834 | ₩33,774 | ₩33,801 | -0.04% | 5.3만 |
|---|
| 2026.05.08 | ₩33,801 | ₩33,828 | ₩33,694 | ₩33,721 | -0.24% | 6.4만 |
|---|
| 2026.05.07 | ₩33,774 | ₩33,814 | ₩33,721 | ₩33,721 | -0.16% | 11.6만 |
|---|
| 2026.05.06 | ₩33,814 | ₩33,814 | ₩33,727 | ₩33,786 | -0.08% | 4.5만 |
|---|
| 2026.05.05 | ₩33,680 | ₩33,746 | ₩33,667 | ₩33,694 | +0.04% | 9만 |
|---|
| 2026.05.04 | ₩33,774 | ₩33,774 | ₩33,613 | ₩33,667 | -0.32% | 9.8만 |
|---|
| 2026.05.01 | ₩33,721 | ₩33,734 | ₩33,667 | ₩33,721 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩33,694 | ₩33,694 | ₩33,627 | ₩33,654 | -0.12% | 16.8만 |
|---|
| 2026.04.29 | ₩33,694 | ₩33,694 | ₩33,600 | ₩33,603 | -0.27% | 3.9만 |
|---|
| 2026.04.28 | ₩33,854 | ₩33,868 | ₩33,828 | ₩33,854 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩33,935 | ₩33,975 | ₩33,921 | ₩33,948 | +0.04% | 10.3만 |
|---|
| 2026.04.24 | ₩33,888 | ₩33,975 | ₩33,888 | ₩33,942 | +0.16% | 5.1만 |
|---|
| 2026.04.23 | ₩33,895 | ₩33,921 | ₩33,814 | ₩33,895 | 0.00% | 7만 |
|---|
| 2026.04.22 | ₩33,908 | ₩33,921 | ₩33,868 | ₩33,908 | 0.00% | 4만 |
|---|
| 2026.04.21 | ₩33,881 | ₩33,895 | ₩33,774 | ₩33,854 | -0.08% | 6만 |
|---|
| 2026.04.20 | ₩33,915 | ₩33,935 | ₩33,901 | ₩33,915 | 0.00% | 3.2만 |
|---|
| 2026.04.17 | ₩33,881 | ₩33,908 | ₩33,834 | ₩33,895 | +0.04% | 9.5만 |
|---|
| 2026.04.16 | ₩33,767 | ₩33,788 | ₩33,721 | ₩33,721 | -0.14% | 4만 |
|---|
| 2026.04.15 | ₩33,854 | ₩33,854 | ₩33,680 | ₩33,694 | -0.47% | 4.9만 |
|---|
| 2026.04.14 | ₩33,734 | ₩33,828 | ₩33,734 | ₩33,734 | 0.00% | 19.1만 |
|---|
| 2026.04.13 | ₩33,680 | ₩33,774 | ₩33,680 | ₩33,747 | +0.20% | 1.6만 |
|---|
| 2026.04.10 | ₩33,707 | ₩33,721 | ₩33,640 | ₩33,667 | -0.12% | 4.3만 |
|---|
| 2026.04.09 | ₩33,640 | ₩33,761 | ₩33,627 | ₩33,667 | +0.08% | 5.6만 |
|---|
| 2026.04.08 | ₩33,627 | ₩33,788 | ₩33,546 | ₩33,573 | -0.16% | 8.5만 |
|---|
| 2026.04.07 | ₩33,480 | ₩33,533 | ₩33,439 | ₩33,521 | +0.12% | 10.4만 |
|---|
| 2026.04.06 | ₩33,480 | ₩33,533 | ₩33,473 | ₩33,506 | +0.08% | 5.3만 |
|---|
| 2026.04.02 | ₩33,433 | ₩33,520 | ₩33,392 | ₩33,520 | +0.26% | 9.5만 |
|---|
| 2026.04.01 | ₩33,439 | ₩33,520 | ₩33,372 | ₩33,439 | 0.00% | 6.1만 |
|---|
| 2026.03.31 | ₩33,279 | ₩33,359 | ₩33,198 | ₩33,305 | +0.08% | 7.8만 |
|---|
| 2026.03.30 | ₩33,105 | ₩33,145 | ₩33,038 | ₩33,131 | +0.08% | 5.9만 |
|---|
| 2026.03.27 | ₩33,078 | ₩33,171 | ₩33,011 | ₩33,161 | +0.25% | 3.3만 |
|---|
| 2026.03.26 | ₩33,232 | ₩33,279 | ₩33,185 | ₩33,198 | -0.10% | 5.5만 |
|---|
| 2026.03.25 | ₩33,212 | ₩33,244 | ₩33,145 | ₩33,244 | +0.10% | 6.8만 |
|---|
| 2026.03.24 | ₩33,279 | ₩33,279 | ₩33,078 | ₩33,111 | -0.50% | 8.2만 |
|---|
| 2026.03.23 | ₩33,321 | ₩33,372 | ₩33,265 | ₩33,338 | +0.05% | 10.1만 |
|---|
| 2026.03.20 | ₩33,459 | ₩33,466 | ₩33,212 | ₩33,218 | -0.72% | 5만 |
|---|
| 2026.03.19 | ₩33,580 | ₩33,600 | ₩33,506 | ₩33,579 | -0.00% | 6.5만 |
|---|
| 2026.03.18 | ₩33,667 | ₩33,687 | ₩33,600 | ₩33,613 | -0.16% | 3.6만 |
|---|
| 2026.03.17 | ₩33,640 | ₩33,695 | ₩33,613 | ₩33,680 | +0.12% | 3.6만 |
|---|
| 2026.03.16 | ₩33,667 | ₩33,667 | ₩33,560 | ₩33,624 | -0.13% | 8.1만 |
|---|
| 2026.03.13 | ₩33,513 | ₩33,573 | ₩33,493 | ₩33,546 | +0.10% | 6.1만 |
|---|
| 2026.03.12 | ₩33,520 | ₩33,533 | ₩33,399 | ₩33,446 | -0.22% | 14.1만 |
|---|
| 2026.03.11 | ₩33,613 | ₩33,640 | ₩33,546 | ₩33,580 | -0.10% | 4.1만 |
|---|
| 2026.03.10 | ₩33,694 | ₩33,721 | ₩33,627 | ₩33,667 | -0.08% | 23.9만 |
|---|
| 2026.03.09 | ₩33,627 | ₩33,747 | ₩33,627 | ₩33,734 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩33,600 | ₩33,734 | ₩33,573 | ₩33,734 | +0.40% | 6.1만 |
|---|
| 2026.03.05 | ₩33,640 | ₩33,747 | ₩33,640 | ₩33,714 | +0.22% | 5.5만 |
|---|
| 2026.03.04 | ₩33,773 | ₩33,841 | ₩33,734 | ₩33,761 | -0.04% | 7.5만 |
|---|
| 2026.03.03 | ₩33,788 | ₩33,788 | ₩33,667 | ₩33,747 | -0.12% | 8.1만 |
|---|
| 2026.03.02 | ₩34,042 | ₩34,042 | ₩33,881 | ₩33,915 | -0.37% | 2.3만 |
|---|
| 2026.02.27 | ₩34,136 | ₩34,136 | ₩33,975 | ₩34,015 | -0.35% | 15.6만 |
|---|
| 2026.02.26 | ₩33,908 | ₩33,947 | ₩33,908 | ₩33,935 | +0.08% | 5.5만 |
|---|
| 2026.02.25 | ₩33,975 | ₩34,042 | ₩33,948 | ₩34,029 | +0.16% | 11.1만 |
|---|
| 2026.02.24 | ₩34,029 | ₩34,029 | ₩33,915 | ₩34,015 | -0.04% | 13만 |
|---|
| 2026.02.23 | ₩33,788 | ₩33,935 | ₩33,788 | ₩33,915 | +0.38% | 16.7만 |
|---|
| 2026.02.20 | ₩33,921 | ₩33,921 | ₩33,828 | ₩33,868 | -0.16% | 5.4만 |
|---|
| 2026.02.19 | ₩33,881 | ₩33,895 | ₩33,841 | ₩33,858 | -0.07% | 6.1만 |
|---|
| 2026.02.18 | ₩33,895 | ₩33,895 | ₩33,821 | ₩33,854 | -0.12% | 3.1만 |
|---|
| 2026.02.17 | ₩33,814 | ₩33,854 | ₩33,786 | ₩33,848 | +0.10% | 6.9만 |
|---|
| 2026.02.13 | ₩33,908 | ₩33,908 | ₩33,761 | ₩33,788 | -0.36% | 7.1만 |
|---|
| 2026.02.12 | ₩33,841 | ₩33,841 | ₩33,694 | ₩33,747 | -0.28% | 5.3만 |
|---|
| 2026.02.11 | ₩33,654 | ₩33,707 | ₩33,634 | ₩33,667 | +0.04% | 5.6만 |
|---|
| 2026.02.10 | ₩33,707 | ₩33,788 | ₩33,694 | ₩33,734 | +0.08% | 2.6만 |
|---|
| 2026.02.09 | ₩33,640 | ₩33,707 | ₩33,627 | ₩33,680 | +0.12% | 6.9만 |
|---|
| 2026.02.06 | ₩33,707 | ₩33,707 | ₩33,580 | ₩33,580 | -0.38% | 5만 |
|---|
| 2026.02.05 | ₩33,613 | ₩33,613 | ₩33,573 | ₩33,613 | 0.00% | 2.1만 |
|---|
| 2026.02.04 | ₩33,526 | ₩33,587 | ₩33,506 | ₩33,546 | +0.06% | 4.7만 |
|---|
| 2026.02.03 | ₩33,533 | ₩33,567 | ₩33,520 | ₩33,567 | +0.10% | 3.9만 |
|---|
| 2026.02.02 | ₩33,560 | ₩33,573 | ₩33,533 | ₩33,533 | -0.08% | 1.7만 |
|---|
| 2026.01.30 | ₩33,493 | ₩33,587 | ₩33,493 | ₩33,546 | +0.16% | 12.6만 |
|---|
| 2026.01.29 | ₩33,560 | ₩33,560 | ₩33,480 | ₩33,493 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩33,734 | ₩33,734 | ₩33,600 | ₩33,654 | -0.24% | 8.3만 |
|---|
| 2026.01.27 | ₩33,646 | ₩33,694 | ₩33,640 | ₩33,640 | -0.02% | 4만 |
|---|
| 2026.01.26 | ₩33,667 | ₩33,747 | ₩33,640 | ₩33,647 | -0.06% | 8.2만 |
|---|
| 2026.01.23 | ₩33,627 | ₩33,654 | ₩33,613 | ₩33,620 | -0.02% | 6.3만 |
|---|
| 2026.01.22 | ₩33,546 | ₩33,627 | ₩33,546 | ₩33,617 | +0.21% | 5.7만 |
|---|
| 2026.01.21 | ₩33,480 | ₩33,587 | ₩33,477 | ₩33,585 | +0.32% | 91.9만 |
|---|
| 2026.01.20 | ₩33,587 | ₩33,627 | ₩33,498 | ₩33,546 | -0.12% | 1.2만 |
|---|
| 2026.01.16 | ₩33,747 | ₩33,747 | ₩33,654 | ₩33,660 | -0.26% | 22.3만 |
|---|
| 2026.01.15 | ₩33,734 | ₩33,734 | ₩33,687 | ₩33,707 | -0.08% | 3.5만 |
|---|
| 2026.01.14 | ₩33,801 | ₩33,814 | ₩33,680 | ₩33,721 | -0.24% | 4.8만 |
|---|
| 2026.01.13 | ₩33,687 | ₩33,687 | ₩33,654 | ₩33,660 | -0.08% | 1.3만 |
|---|
| 2026.01.12 | ₩33,694 | ₩33,707 | ₩33,627 | ₩33,640 | -0.16% | 4.3만 |
|---|
| 2026.01.09 | ₩33,668 | ₩33,710 | ₩33,667 | ₩33,694 | +0.08% | 2.2만 |
|---|
| 2026.01.08 | ₩33,613 | ₩33,707 | ₩33,613 | ₩33,640 | +0.08% | 2.5만 |
|---|
| 2026.01.07 | ₩33,667 | ₩33,714 | ₩33,640 | ₩33,707 | +0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩33,613 | ₩33,640 | ₩33,546 | ₩33,587 | -0.08% | 4만 |
|---|
| 2026.01.05 | ₩33,788 | ₩33,788 | ₩33,546 | ₩33,580 | -0.61% | 7.3만 |
|---|
| 2026.01.02 | ₩33,534 | ₩33,573 | ₩33,533 | ₩33,553 | +0.06% | 6.3만 |
|---|
| 2025.12.31 | ₩33,506 | ₩33,546 | ₩33,500 | ₩33,520 | +0.04% | 12.4만 |
|---|
| 2025.12.30 | ₩33,613 | ₩33,613 | ₩33,453 | ₩33,520 | -0.28% | 41만 |
|---|
| 2025.12.29 | ₩33,667 | ₩33,694 | ₩33,613 | ₩33,658 | -0.03% | 5.8만 |
|---|
| 2025.12.26 | ₩33,640 | ₩33,654 | ₩33,587 | ₩33,600 | -0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩33,613 | ₩33,640 | ₩33,573 | ₩33,640 | +0.08% | 7.7만 |
|---|
| 2025.12.23 | ₩33,680 | ₩33,680 | ₩33,533 | ₩33,600 | -0.24% | 2.5만 |
|---|
| 2025.12.22 | ₩33,600 | ₩33,613 | ₩33,546 | ₩33,613 | +0.04% | 5.2만 |
|---|
| 2025.12.19 | ₩33,567 | ₩33,600 | ₩33,546 | ₩33,560 | -0.02% | 8.3만 |
|---|
| 2025.12.18 | ₩33,680 | ₩33,680 | ₩33,546 | ₩33,573 | -0.32% | 2.8만 |
|---|
| 2025.12.17 | ₩33,600 | ₩33,613 | ₩33,546 | ₩33,587 | -0.04% | 12.6만 |
|---|
| 2025.12.16 | ₩33,546 | ₩33,694 | ₩33,540 | ₩33,627 | +0.24% | 9.1만 |
|---|
| 2025.12.15 | ₩33,587 | ₩33,587 | ₩33,466 | ₩33,540 | -0.14% | 7.4만 |
|---|
| 2025.12.12 | ₩33,520 | ₩33,560 | ₩33,506 | ₩33,526 | +0.02% | 4.4만 |
|---|
| 2025.12.11 | ₩33,667 | ₩33,667 | ₩33,573 | ₩33,627 | -0.12% | 5.2만 |
|---|
| 2025.12.10 | ₩33,694 | ₩33,694 | ₩33,493 | ₩33,600 | -0.28% | 8만 |
|---|
| 2025.12.09 | ₩33,560 | ₩33,560 | ₩33,466 | ₩33,493 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,506 | ₩33,533 | ₩33,480 | ₩33,500 | -0.02% | 7.4만 |
|---|
| 2025.12.05 | ₩33,520 | ₩33,613 | ₩33,480 | ₩33,520 | 0.00% | 10.1만 |
|---|
| 2025.12.04 | ₩33,492 | ₩33,506 | ₩33,439 | ₩33,446 | -0.14% | 6만 |
|---|
| 2025.12.03 | ₩33,580 | ₩33,580 | ₩33,439 | ₩33,529 | -0.15% | 18.4만 |
|---|
| 2025.12.02 | ₩33,694 | ₩33,694 | ₩33,480 | ₩33,533 | -0.48% | 5.9만 |
|---|
| 2025.12.01 | ₩33,667 | ₩33,667 | ₩33,545 | ₩33,593 | -0.22% | 13만 |
|---|
| 2025.11.28 | ₩33,700 | ₩33,714 | ₩33,667 | ₩33,680 | -0.06% | 6.5만 |
|---|
| 2025.11.26 | ₩33,734 | ₩33,734 | ₩33,627 | ₩33,694 | -0.12% | 13.8만 |
|---|
| 2025.11.25 | ₩33,747 | ₩33,774 | ₩33,707 | ₩33,774 | +0.08% | 10.1만 |
|---|
| 2025.11.24 | ₩33,721 | ₩33,788 | ₩33,721 | ₩33,741 | +0.06% | 6.8만 |
|---|
| 2025.11.21 | ₩33,747 | ₩33,788 | ₩33,721 | ₩33,734 | -0.04% | 3.2만 |
|---|
| 2025.11.20 | ₩33,721 | ₩33,761 | ₩33,707 | ₩33,747 | +0.08% | 6만 |
|---|
| 2025.11.19 | ₩33,841 | ₩33,841 | ₩33,714 | ₩33,733 | -0.32% | 6.2만 |
|---|
| 2025.11.18 | ₩33,828 | ₩33,828 | ₩33,686 | ₩33,734 | -0.28% | 13.2만 |
|---|
| 2025.11.17 | ₩33,627 | ₩33,747 | ₩33,627 | ₩33,714 | +0.26% | 3.5만 |
|---|
| 2025.11.14 | ₩33,690 | ₩33,707 | ₩33,654 | ₩33,694 | +0.01% | 16.7만 |
|---|
| 2025.11.13 | ₩33,707 | ₩33,721 | ₩33,680 | ₩33,707 | 0.00% | 10.7만 |
|---|
| 2025.11.12 | ₩33,788 | ₩33,788 | ₩33,721 | ₩33,774 | -0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩33,707 | ₩33,881 | ₩33,707 | ₩33,881 | +0.52% | 28.1만 |
|---|
| 2025.11.10 | ₩33,761 | ₩33,761 | ₩33,667 | ₩33,721 | -0.12% | 4만 |
|---|
| 2025.11.07 | ₩33,707 | ₩33,734 | ₩33,667 | ₩33,672 | -0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩33,680 | ₩33,694 | ₩33,655 | ₩33,683 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩33,620 | ₩33,627 | ₩33,587 | ₩33,613 | -0.02% | 6.5만 |
|---|
| 2025.11.04 | ₩33,600 | ₩33,700 | ₩33,600 | ₩33,694 | +0.28% | 5.5만 |
|---|
| 2025.11.03 | ₩33,841 | ₩33,841 | ₩33,587 | ₩33,607 | -0.69% | 4.3만 |
|---|
| 2025.10.31 | ₩33,667 | ₩33,747 | ₩33,640 | ₩33,686 | +0.06% | 4.7만 |
|---|
| 2025.10.30 | ₩33,546 | ₩33,721 | ₩33,537 | ₩33,667 | +0.36% | 4.5만 |
|---|
| 2025.10.29 | ₩33,877 | ₩33,962 | ₩33,841 | ₩33,854 | -0.07% | 3.1만 |
|---|
| 2025.10.28 | ₩33,908 | ₩33,948 | ₩33,868 | ₩33,915 | +0.02% | 2만 |
|---|
| 2025.10.27 | ₩33,908 | ₩33,962 | ₩33,854 | ₩33,881 | -0.08% | 2.2만 |
|---|
| 2025.10.24 | ₩33,921 | ₩33,988 | ₩33,908 | ₩33,908 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩33,895 | ₩33,962 | ₩33,881 | ₩33,921 | +0.08% | 3만 |
|---|
| 2025.10.22 | ₩33,895 | ₩33,962 | ₩33,854 | ₩33,908 | +0.04% | 5.9만 |
|---|
| 2025.10.21 | ₩33,904 | ₩33,908 | ₩33,841 | ₩33,888 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩33,908 | ₩33,928 | ₩33,885 | ₩33,895 | -0.04% | 9.7만 |
|---|
| 2025.10.17 | ₩33,774 | ₩33,854 | ₩33,774 | ₩33,849 | +0.22% | 4.4만 |
|---|
| 2025.10.16 | ₩33,734 | ₩33,741 | ₩33,702 | ₩33,741 | +0.02% | 3만 |
|---|
| 2025.10.15 | ₩33,734 | ₩33,788 | ₩33,627 | ₩33,714 | -0.06% | 4.3만 |
|---|
| 2025.10.14 | ₩33,721 | ₩33,721 | ₩33,587 | ₩33,640 | -0.24% | 1.7만 |
|---|
| 2025.10.13 | ₩33,613 | ₩33,694 | ₩33,613 | ₩33,694 | +0.24% | 2.7천 |
|---|
| 2025.10.10 | ₩33,556 | ₩33,613 | ₩33,556 | ₩33,560 | +0.01% | 1.7만 |
|---|