시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Capital Appreciation Market Opportunities ETF 과거 주가
T. Rowe Price Capital Appreciation Market Opportunities ETF · TPUT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Capital Appreciation Market Opportunities ETF · TPUT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,683 | ₩33,764 | ₩33,670 | ₩33,764 | +0.24% | 3.2천 |
| 2026.10.08 | ₩33,724 | ₩33,777 | ₩33,724 | ₩33,750 | +0.08% | 1.7천 |
| 2026.10.07 | ₩33,657 | ₩33,791 | ₩33,657 | ₩33,724 | +0.20% | 7천 |
| 2026.10.06 | ₩33,670 | ₩33,777 | ₩33,670 | ₩33,764 | +0.28% | 4.3천 |
| 2026.10.05 | ₩33,683 | ₩33,777 | ₩33,643 | ₩33,724 | +0.12% | 8.8천 |
| 2026.10.02 | ₩33,737 | ₩33,791 | ₩33,697 | ₩33,697 | -0.12% | 1.4만 |
| 2026.10.01 | ₩33,616 | ₩33,724 | ₩33,616 | ₩33,697 | +0.24% | 3천 |
| 2026.09.30 | ₩33,683 | ₩33,724 | ₩33,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,670 |
| -0.04% |
| 5.9천 |
| 2026.09.29 | ₩33,750 | ₩33,871 | ₩33,750 | ₩33,817 | +0.20% | 2천 |
|---|
| 2026.09.28 | ₩33,764 | ₩33,871 | ₩33,750 | ₩33,750 | -0.04% | 1.3천 |
|---|
| 2026.09.25 | ₩33,750 | ₩33,898 | ₩33,750 | ₩33,817 | +0.20% | 5천 |
|---|
| 2026.09.24 | ₩33,750 | ₩33,911 | ₩33,750 | ₩33,885 | +0.40% | 1.3만 |
|---|
| 2026.09.23 | ₩33,817 | ₩33,885 | ₩33,804 | ₩33,804 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩33,871 | ₩33,885 | ₩33,817 | ₩33,885 | +0.04% | 7.6천 |
|---|
| 2026.09.21 | ₩33,858 | ₩33,871 | ₩33,804 | ₩33,858 | 0.00% | 4.5천 |
|---|
| 2026.09.18 | ₩33,791 | ₩33,844 | ₩33,750 | ₩33,777 | -0.04% | 1.1만 |
|---|
| 2026.09.17 | ₩33,710 | ₩33,791 | ₩33,697 | ₩33,791 | +0.24% | 2.5천 |
|---|
| 2026.09.16 | ₩33,804 | ₩33,804 | ₩33,697 | ₩33,737 | -0.20% | 1.8천 |
|---|
| 2026.09.15 | ₩33,804 | ₩33,804 | ₩33,737 | ₩33,737 | -0.20% | 4.6천 |
|---|
| 2026.09.14 | ₩33,791 | ₩33,804 | ₩33,764 | ₩33,791 | 0.00% | 9.5천 |
|---|
| 2026.09.11 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩33,777 | ₩33,777 | ₩33,710 | ₩33,710 | -0.20% | 4.3천 |
|---|
| 2026.09.09 | ₩33,710 | ₩33,750 | ₩33,670 | ₩33,750 | +0.12% | 2.8천 |
|---|
| 2026.09.08 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,791 | ₩33,817 | ₩33,764 | ₩33,791 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩33,764 | ₩33,817 | ₩33,683 | ₩33,750 | -0.04% | 6.7천 |
|---|
| 2026.09.02 | ₩33,697 | ₩33,777 | ₩33,657 | ₩33,710 | +0.04% | 3.7천 |
|---|
| 2026.09.01 | ₩33,710 | ₩33,750 | ₩33,710 | ₩33,737 | +0.08% | 7천 |
|---|
| 2026.08.31 | ₩33,683 | ₩33,791 | ₩33,630 | ₩33,737 | +0.16% | 3.3천 |
|---|
| 2026.08.28 | ₩33,791 | ₩33,885 | ₩33,791 | ₩33,885 | +0.28% | 1.1천 |
|---|
| 2026.08.27 | ₩33,858 | ₩33,898 | ₩33,817 | ₩33,898 | +0.12% | 2.3천 |
|---|
| 2026.08.26 | ₩33,764 | ₩33,871 | ₩33,764 | ₩33,871 | +0.32% | 1.1천 |
|---|
| 2026.08.25 | ₩33,858 | ₩33,871 | ₩33,804 | ₩33,804 | -0.16% | 1.7만 |
|---|
| 2026.08.24 | ₩33,871 | ₩33,871 | ₩33,844 | ₩33,858 | -0.04% | 1만 |
|---|
| 2026.08.21 | ₩33,817 | ₩33,858 | ₩33,737 | ₩33,844 | +0.08% | 1.2만 |
|---|
| 2026.08.20 | ₩33,885 | ₩33,885 | ₩33,791 | ₩33,817 | -0.20% | 4.1천 |
|---|
| 2026.08.19 | ₩33,791 | ₩33,871 | ₩33,791 | ₩33,804 | +0.04% | 4.3만 |
|---|
| 2026.08.18 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,724 | ₩33,804 | ₩33,724 | ₩33,804 | +0.24% | 2.5천 |
|---|
| 2026.08.14 | ₩33,737 | ₩33,817 | ₩33,737 | ₩33,791 | +0.16% | 400 |
|---|
| 2026.08.13 | ₩33,817 | ₩33,817 | ₩33,777 | ₩33,777 | -0.12% | 1.6천 |
|---|
| 2026.08.12 | ₩33,898 | ₩33,898 | ₩33,777 | ₩33,777 | -0.36% | 3.4천 |
|---|
| 2026.08.11 | ₩33,791 | ₩33,804 | ₩33,791 | ₩33,791 | 0.00% | 2.1천 |
|---|
| 2026.08.10 | ₩33,804 | ₩33,804 | ₩33,777 | ₩33,777 | -0.08% | 600 |
|---|
| 2026.08.07 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 800 |
|---|
| 2026.08.06 | ₩33,750 | ₩33,777 | ₩33,750 | ₩33,764 | +0.04% | 6.1만 |
|---|
| 2026.08.05 | ₩33,724 | ₩33,804 | ₩33,724 | ₩33,750 | +0.08% | 6.3천 |
|---|
| 2026.08.04 | ₩33,737 | ₩33,764 | ₩33,737 | ₩33,750 | +0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩33,616 | ₩33,750 | ₩33,616 | ₩33,750 | +0.40% | 1.2만 |
|---|
| 2026.07.31 | ₩33,697 | ₩33,710 | ₩33,616 | ₩33,710 | +0.04% | 1.7만 |
|---|
| 2026.07.30 | ₩34,005 | ₩34,005 | ₩33,831 | ₩33,831 | -0.51% | 1.3천 |
|---|
| 2026.07.29 | ₩33,817 | ₩33,831 | ₩33,817 | ₩33,831 | +0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩33,817 | ₩33,831 | ₩33,817 | ₩33,831 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩33,858 | ₩33,858 | ₩33,817 | ₩33,817 | -0.12% | 400 |
|---|
| 2026.07.24 | ₩33,831 | ₩33,844 | ₩33,817 | ₩33,817 | -0.04% | 1.5천 |
|---|
| 2026.07.23 | ₩33,804 | ₩33,817 | ₩33,804 | ₩33,804 | 0.00% | 1.2천 |
|---|
| 2026.07.22 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,831 | ₩33,844 | ₩33,817 | ₩33,831 | 0.00% | 2.5천 |
|---|
| 2026.07.20 | ₩33,978 | ₩33,978 | ₩33,777 | ₩33,777 | -0.59% | 2.6천 |
|---|
| 2026.07.17 | ₩33,791 | ₩33,791 | ₩33,737 | ₩33,737 | -0.16% | 3.9천 |
|---|
| 2026.07.16 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 700 |
|---|
| 2026.07.15 | ₩33,804 | ₩33,817 | ₩33,804 | ₩33,804 | 0.00% | 2.9천 |
|---|
| 2026.07.14 | ₩33,804 | ₩33,844 | ₩33,804 | ₩33,804 | 0.00% | 6.6천 |
|---|
| 2026.07.13 | ₩33,791 | ₩33,844 | ₩33,777 | ₩33,791 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,750 | ₩33,791 | ₩33,750 | ₩33,764 | +0.04% | 4천 |
|---|
| 2026.07.09 | ₩33,777 | ₩33,831 | ₩33,724 | ₩33,724 | -0.16% | 4.7천 |
|---|
| 2026.07.08 | ₩33,724 | ₩33,817 | ₩33,657 | ₩33,710 | -0.04% | 1만 |
|---|
| 2026.07.07 | ₩33,724 | ₩33,777 | ₩33,724 | ₩33,724 | 0.00% | 4.7천 |
|---|
| 2026.07.06 | ₩33,777 | ₩33,791 | ₩33,764 | ₩33,791 | +0.04% | 9.1천 |
|---|
| 2026.07.02 | ₩33,750 | ₩33,750 | ₩33,683 | ₩33,710 | -0.12% | 7.3천 |
|---|
| 2026.07.01 | ₩33,737 | ₩33,750 | ₩33,683 | ₩33,697 | -0.12% | 2.2만 |
|---|
| 2026.06.30 | ₩33,791 | ₩33,791 | ₩33,670 | ₩33,750 | -0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩33,750 | ₩33,764 | ₩33,737 | ₩33,750 | 0.00% | 9.3천 |
|---|
| 2026.06.26 | ₩33,858 | ₩33,858 | ₩33,710 | ₩33,724 | -0.40% | 2.5만 |
|---|
| 2026.06.25 | ₩33,657 | ₩33,777 | ₩33,657 | ₩33,750 | +0.28% | 9.2천 |
|---|
| 2026.06.24 | ₩33,724 | ₩33,724 | ₩33,697 | ₩33,697 | -0.08% | 3.7천 |
|---|
| 2026.06.23 | ₩33,683 | ₩33,724 | ₩33,683 | ₩33,697 | +0.04% | 3.3천 |
|---|
| 2026.06.22 | ₩33,710 | ₩33,764 | ₩33,697 | ₩33,724 | +0.04% | 1.8만 |
|---|
| 2026.06.18 | ₩33,697 | ₩33,724 | ₩33,697 | ₩33,710 | +0.04% | 6.1천 |
|---|
| 2026.06.17 | ₩33,710 | ₩34,045 | ₩33,657 | ₩33,697 | -0.04% | 4만 |
|---|
| 2026.06.16 | ₩33,737 | ₩33,737 | ₩33,724 | ₩33,737 | 0.00% | 9.7천 |
|---|
| 2026.06.15 | ₩33,697 | ₩33,737 | ₩33,697 | ₩33,697 | 0.00% | 1.2만 |
|---|
| 2026.06.12 | ₩33,523 | ₩33,670 | ₩33,523 | ₩33,643 | +0.36% | 3.1만 |
|---|
| 2026.06.11 | ₩33,603 | ₩33,616 | ₩33,442 | ₩33,603 | 0.00% | 3.7천 |
|---|