시장 데이터를 불러오는 중
전체 종목
Federated Hermes Total Return Bond ETF 과거 주가
Federated Hermes Total Return Bond ETF · FTRB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes Total Return Bond ETF · FTRB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,131 | ₩32,238 | ₩32,131 | ₩32,211 | +0.25% | 48.8만 |
| 2026.10.08 | ₩32,104 | ₩32,251 | ₩32,077 | ₩32,211 | +0.33% | 163.5만 |
| 2026.10.07 | ₩32,010 | ₩32,144 | ₩32,010 | ₩32,104 | +0.29% | 41.1만 |
| 2026.10.06 | ₩32,104 | ₩32,157 | ₩32,077 | ₩32,084 | -0.06% | 61.7만 |
| 2026.10.05 | ₩32,104 | ₩32,157 | ₩32,037 | ₩32,104 | 0.00% | 16.4만 |
| 2026.10.02 | ₩32,238 | ₩32,265 | ₩32,117 | ₩32,117 | -0.37% | 16.7만 |
| 2026.10.01 | ₩32,090 | ₩32,587 | ₩32,023 | ₩32,172 | +0.26% | 20만 |
| 2026.09.30 | ₩32,171 | ₩32,183 | ₩32,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,131 |
| -0.13% |
| 11.1만 |
| 2026.09.29 | ₩32,265 | ₩32,399 | ₩32,184 | ₩32,250 | -0.05% | 13.6만 |
|---|
| 2026.09.28 | ₩32,318 | ₩32,392 | ₩32,251 | ₩32,298 | -0.06% | 19.8만 |
|---|
| 2026.09.25 | ₩32,439 | ₩32,459 | ₩32,359 | ₩32,439 | 0.00% | 22.4만 |
|---|
| 2026.09.24 | ₩32,573 | ₩32,584 | ₩32,439 | ₩32,466 | -0.33% | 17.4만 |
|---|
| 2026.09.23 | ₩32,801 | ₩32,801 | ₩32,556 | ₩32,600 | -0.61% | 175.1만 |
|---|
| 2026.09.22 | ₩32,855 | ₩32,868 | ₩32,775 | ₩32,815 | -0.12% | 189.8만 |
|---|
| 2026.09.21 | ₩32,842 | ₩32,882 | ₩32,815 | ₩32,828 | -0.04% | 12.3만 |
|---|
| 2026.09.18 | ₩32,761 | ₩32,788 | ₩32,754 | ₩32,768 | +0.02% | 15.7만 |
|---|
| 2026.09.17 | ₩32,868 | ₩32,936 | ₩32,801 | ₩32,909 | +0.12% | 19.7만 |
|---|
| 2026.09.16 | ₩32,748 | ₩32,808 | ₩32,712 | ₩32,714 | -0.10% | 15.9만 |
|---|
| 2026.09.15 | ₩32,721 | ₩32,754 | ₩32,654 | ₩32,687 | -0.10% | 83.3만 |
|---|
| 2026.09.14 | ₩32,828 | ₩32,868 | ₩32,761 | ₩32,828 | 0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩32,909 | ₩32,909 | ₩32,801 | ₩32,808 | -0.31% | 20.5만 |
|---|
| 2026.09.10 | ₩32,855 | ₩32,909 | ₩32,842 | ₩32,848 | -0.02% | 13.5만 |
|---|
| 2026.09.09 | ₩33,056 | ₩33,083 | ₩32,982 | ₩33,016 | -0.12% | 13.7만 |
|---|
| 2026.09.08 | ₩33,083 | ₩33,110 | ₩33,070 | ₩33,084 | +0.00% | 7.8만 |
|---|
| 2026.09.04 | ₩33,284 | ₩33,284 | ₩33,097 | ₩33,103 | -0.54% | 10만 |
|---|
| 2026.09.03 | ₩33,137 | ₩33,177 | ₩33,117 | ₩33,143 | +0.02% | 13.1만 |
|---|
| 2026.09.02 | ₩33,003 | ₩33,137 | ₩32,976 | ₩33,090 | +0.26% | 36.1만 |
|---|
| 2026.09.01 | ₩33,150 | ₩33,150 | ₩33,063 | ₩33,090 | -0.18% | 22.8만 |
|---|
| 2026.08.31 | ₩33,298 | ₩33,298 | ₩33,110 | ₩33,130 | -0.50% | 7.7만 |
|---|
| 2026.08.28 | ₩33,372 | ₩33,378 | ₩33,284 | ₩33,291 | -0.24% | 34.7만 |
|---|
| 2026.08.27 | ₩33,553 | ₩33,553 | ₩33,392 | ₩33,398 | -0.46% | 53.7만 |
|---|
| 2026.08.26 | ₩33,392 | ₩33,392 | ₩33,351 | ₩33,392 | 0.00% | 65.2만 |
|---|
| 2026.08.25 | ₩33,311 | ₩33,419 | ₩33,311 | ₩33,405 | +0.28% | 9.7만 |
|---|
| 2026.08.24 | ₩33,298 | ₩33,298 | ₩33,244 | ₩33,244 | -0.16% | 8.9만 |
|---|
| 2026.08.21 | ₩33,217 | ₩33,258 | ₩33,204 | ₩33,217 | 0.00% | 6.9만 |
|---|
| 2026.08.20 | ₩33,190 | ₩33,298 | ₩33,190 | ₩33,258 | +0.20% | 15만 |
|---|
| 2026.08.19 | ₩33,298 | ₩33,351 | ₩33,264 | ₩33,325 | +0.08% | 10.4만 |
|---|
| 2026.08.18 | ₩33,177 | ₩33,231 | ₩33,150 | ₩33,217 | +0.12% | 13.5만 |
|---|
| 2026.08.17 | ₩33,258 | ₩33,298 | ₩33,190 | ₩33,204 | -0.16% | 13.4만 |
|---|
| 2026.08.14 | ₩33,378 | ₩33,378 | ₩33,264 | ₩33,291 | -0.26% | 5만 |
|---|
| 2026.08.13 | ₩33,298 | ₩33,365 | ₩33,298 | ₩33,351 | +0.16% | 20.4만 |
|---|
| 2026.08.12 | ₩33,244 | ₩33,258 | ₩33,217 | ₩33,231 | -0.04% | 12.4만 |
|---|
| 2026.08.11 | ₩33,204 | ₩33,231 | ₩33,190 | ₩33,197 | -0.02% | 11.5만 |
|---|
| 2026.08.10 | ₩33,258 | ₩33,258 | ₩33,190 | ₩33,197 | -0.18% | 7만 |
|---|
| 2026.08.07 | ₩33,311 | ₩33,311 | ₩33,251 | ₩33,298 | -0.04% | 5.1만 |
|---|
| 2026.08.06 | ₩33,244 | ₩33,284 | ₩33,217 | ₩33,258 | +0.04% | 9.9만 |
|---|
| 2026.08.05 | ₩33,338 | ₩33,338 | ₩33,271 | ₩33,311 | -0.08% | 12.8만 |
|---|
| 2026.08.04 | ₩33,271 | ₩33,298 | ₩33,231 | ₩33,298 | +0.08% | 15.5만 |
|---|
| 2026.08.03 | ₩33,137 | ₩33,170 | ₩33,123 | ₩33,164 | +0.08% | 6.5만 |
|---|
| 2026.07.31 | ₩33,137 | ₩33,137 | ₩33,070 | ₩33,137 | 0.00% | 5만 |
|---|
| 2026.07.30 | ₩33,405 | ₩33,405 | ₩33,258 | ₩33,298 | -0.32% | 19만 |
|---|
| 2026.07.29 | ₩33,338 | ₩33,378 | ₩33,258 | ₩33,291 | -0.14% | 8.3만 |
|---|
| 2026.07.28 | ₩33,311 | ₩33,378 | ₩33,304 | ₩33,378 | +0.20% | 11.4만 |
|---|
| 2026.07.27 | ₩33,298 | ₩33,298 | ₩33,244 | ₩33,284 | -0.04% | 5.8만 |
|---|
| 2026.07.24 | ₩33,244 | ₩33,271 | ₩33,204 | ₩33,224 | -0.06% | 8.4만 |
|---|
| 2026.07.23 | ₩33,204 | ₩33,211 | ₩33,177 | ₩33,197 | -0.02% | 43.5만 |
|---|
| 2026.07.22 | ₩33,311 | ₩33,337 | ₩33,258 | ₩33,278 | -0.10% | 6.6만 |
|---|
| 2026.07.21 | ₩33,539 | ₩33,539 | ₩33,338 | ₩33,350 | -0.56% | 5.8만 |
|---|
| 2026.07.20 | ₩33,620 | ₩33,620 | ₩33,365 | ₩33,432 | -0.56% | 41.8만 |
|---|
| 2026.07.17 | ₩33,566 | ₩33,566 | ₩33,499 | ₩33,508 | -0.17% | 2.8만 |
|---|
| 2026.07.16 | ₩33,445 | ₩33,486 | ₩33,420 | ₩33,479 | +0.10% | 5.4만 |
|---|
| 2026.07.15 | ₩33,459 | ₩33,519 | ₩33,432 | ₩33,499 | +0.12% | 3만 |
|---|
| 2026.07.14 | ₩33,365 | ₩33,445 | ₩33,365 | ₩33,412 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩33,432 | ₩33,445 | ₩33,338 | ₩33,365 | -0.20% | 6.3만 |
|---|
| 2026.07.10 | ₩33,499 | ₩33,500 | ₩33,452 | ₩33,479 | -0.06% | 4.9만 |
|---|
| 2026.07.09 | ₩33,452 | ₩33,511 | ₩33,445 | ₩33,479 | +0.08% | 9.9만 |
|---|
| 2026.07.08 | ₩33,486 | ₩33,553 | ₩33,419 | ₩33,465 | -0.06% | 33.6만 |
|---|
| 2026.07.07 | ₩33,687 | ₩33,687 | ₩33,499 | ₩33,533 | -0.46% | 7만 |
|---|
| 2026.07.06 | ₩33,593 | ₩33,633 | ₩33,579 | ₩33,626 | +0.10% | 9.1만 |
|---|
| 2026.07.02 | ₩33,566 | ₩33,620 | ₩33,566 | ₩33,620 | +0.16% | 5.2만 |
|---|
| 2026.07.01 | ₩33,727 | ₩33,727 | ₩33,486 | ₩33,600 | -0.38% | 16만 |
|---|
| 2026.06.30 | ₩33,740 | ₩33,754 | ₩33,667 | ₩33,667 | -0.22% | 4.4만 |
|---|
| 2026.06.29 | ₩33,915 | ₩33,942 | ₩33,915 | ₩33,928 | +0.04% | 5.7만 |
|---|
| 2026.06.26 | ₩33,883 | ₩33,922 | ₩33,881 | ₩33,908 | +0.08% | 3.4만 |
|---|
| 2026.06.25 | ₩33,928 | ₩33,940 | ₩33,848 | ₩33,875 | -0.16% | 6.4만 |
|---|
| 2026.06.24 | ₩33,820 | ₩33,875 | ₩33,814 | ₩33,841 | +0.06% | 3.6만 |
|---|
| 2026.06.23 | ₩33,734 | ₩33,767 | ₩33,727 | ₩33,734 | 0.00% | 4.7만 |
|---|
| 2026.06.22 | ₩33,714 | ₩33,720 | ₩33,687 | ₩33,700 | -0.04% | 11.9만 |
|---|
| 2026.06.18 | ₩33,808 | ₩33,808 | ₩33,754 | ₩33,761 | -0.14% | 6.7만 |
|---|
| 2026.06.17 | ₩33,801 | ₩33,834 | ₩33,707 | ₩33,714 | -0.26% | 13만 |
|---|
| 2026.06.16 | ₩33,781 | ₩33,821 | ₩33,754 | ₩33,814 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩33,740 | ₩33,801 | ₩33,734 | ₩33,740 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩33,714 | ₩33,727 | ₩33,680 | ₩33,707 | -0.02% | 9.1만 |
|---|
| 2026.06.11 | ₩33,579 | ₩33,734 | ₩33,566 | ₩33,734 | +0.46% | 4.4만 |
|---|
| 2026.06.10 | ₩33,566 | ₩33,606 | ₩33,539 | ₩33,566 | 0.00% | 10.6만 |
|---|
| 2026.06.09 | ₩33,553 | ₩33,579 | ₩33,522 | ₩33,559 | +0.02% | 3.2만 |
|---|
| 2026.06.08 | ₩33,553 | ₩33,566 | ₩33,499 | ₩33,499 | -0.16% | 5.6만 |
|---|
| 2026.06.05 | ₩33,600 | ₩33,606 | ₩33,553 | ₩33,559 | -0.12% | 9.6만 |
|---|
| 2026.06.04 | ₩33,767 | ₩33,767 | ₩33,633 | ₩33,673 | -0.28% | 9.2만 |
|---|
| 2026.06.03 | ₩33,673 | ₩33,673 | ₩33,566 | ₩33,620 | -0.16% | 83.3만 |
|---|
| 2026.06.02 | ₩33,720 | ₩33,727 | ₩33,665 | ₩33,687 | -0.10% | 9.1만 |
|---|
| 2026.06.01 | ₩33,660 | ₩33,727 | ₩33,626 | ₩33,680 | +0.06% | 5.1만 |
|---|
| 2026.05.29 | ₩33,740 | ₩33,875 | ₩33,694 | ₩33,727 | -0.04% | 6.7만 |
|---|
| 2026.05.28 | ₩33,714 | ₩33,794 | ₩33,700 | ₩33,782 | +0.20% | 46만 |
|---|
| 2026.05.27 | ₩33,720 | ₩33,727 | ₩33,687 | ₩33,687 | -0.10% | 4.7만 |
|---|
| 2026.05.26 | ₩33,700 | ₩33,700 | ₩33,606 | ₩33,635 | -0.20% | 10.6만 |
|---|
| 2026.05.22 | ₩33,579 | ₩33,593 | ₩33,499 | ₩33,546 | -0.10% | 7.6만 |
|---|
| 2026.05.21 | ₩33,445 | ₩33,533 | ₩33,419 | ₩33,506 | +0.18% | 14.6만 |
|---|
| 2026.05.20 | ₩33,284 | ₩33,553 | ₩33,284 | ₩33,487 | +0.61% | 42만 |
|---|
| 2026.05.19 | ₩33,311 | ₩33,331 | ₩33,244 | ₩33,271 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩33,445 | ₩33,486 | ₩33,378 | ₩33,431 | -0.04% | 5.6만 |
|---|
| 2026.05.15 | ₩33,606 | ₩33,606 | ₩33,432 | ₩33,432 | -0.52% | 7.1만 |
|---|
| 2026.05.14 | ₩33,707 | ₩33,707 | ₩33,626 | ₩33,626 | -0.24% | 7.9만 |
|---|
| 2026.05.13 | ₩33,620 | ₩33,660 | ₩33,579 | ₩33,640 | +0.06% | 6.5만 |
|---|
| 2026.05.12 | ₩33,660 | ₩33,700 | ₩33,566 | ₩33,645 | -0.04% | 6.2만 |
|---|
| 2026.05.11 | ₩33,888 | ₩33,888 | ₩33,714 | ₩33,754 | -0.40% | 6만 |
|---|
| 2026.05.08 | ₩33,875 | ₩33,875 | ₩33,821 | ₩33,828 | -0.14% | 2.9만 |
|---|
| 2026.05.07 | ₩33,888 | ₩33,915 | ₩33,740 | ₩33,747 | -0.42% | 3.9만 |
|---|
| 2026.05.06 | ₩33,834 | ₩33,868 | ₩33,801 | ₩33,828 | -0.02% | 38.5만 |
|---|
| 2026.05.05 | ₩33,700 | ₩33,714 | ₩33,680 | ₩33,707 | +0.02% | 4.1만 |
|---|
| 2026.05.04 | ₩33,781 | ₩33,781 | ₩33,609 | ₩33,680 | -0.30% | 8.5만 |
|---|
| 2026.05.01 | ₩33,754 | ₩33,834 | ₩33,734 | ₩33,787 | +0.10% | 62.8만 |
|---|
| 2026.04.30 | ₩33,727 | ₩33,767 | ₩33,716 | ₩33,740 | +0.04% | 5.8만 |
|---|
| 2026.04.29 | ₩33,861 | ₩33,861 | ₩33,783 | ₩33,808 | -0.16% | 61.8만 |
|---|
| 2026.04.28 | ₩33,901 | ₩33,915 | ₩33,888 | ₩33,908 | +0.02% | 4.4만 |
|---|
| 2026.04.27 | ₩33,928 | ₩34,183 | ₩33,915 | ₩33,942 | +0.04% | 89.8만 |
|---|
| 2026.04.24 | ₩33,908 | ₩33,982 | ₩33,895 | ₩33,948 | +0.12% | 14.1만 |
|---|
| 2026.04.23 | ₩33,969 | ₩34,005 | ₩33,881 | ₩33,935 | -0.10% | 4.2만 |
|---|
| 2026.04.22 | ₩34,016 | ₩34,036 | ₩33,969 | ₩33,975 | -0.12% | 3.5만 |
|---|
| 2026.04.21 | ₩34,076 | ₩34,076 | ₩33,962 | ₩33,962 | -0.33% | 8.4만 |
|---|
| 2026.04.20 | ₩34,089 | ₩34,089 | ₩34,009 | ₩34,056 | -0.10% | 13.8만 |
|---|
| 2026.04.17 | ₩34,049 | ₩34,076 | ₩34,022 | ₩34,029 | -0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩33,955 | ₩34,009 | ₩33,875 | ₩33,908 | -0.14% | 13.5만 |
|---|
| 2026.04.15 | ₩34,009 | ₩34,022 | ₩33,915 | ₩33,982 | -0.08% | 3.3만 |
|---|
| 2026.04.14 | ₩33,995 | ₩34,022 | ₩33,942 | ₩34,001 | +0.02% | 6.5만 |
|---|
| 2026.04.13 | ₩33,861 | ₩33,928 | ₩33,861 | ₩33,928 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩33,875 | ₩33,915 | ₩33,861 | ₩33,868 | -0.02% | 4.2만 |
|---|
| 2026.04.09 | ₩33,875 | ₩33,940 | ₩33,848 | ₩33,922 | +0.14% | 9.1만 |
|---|
| 2026.04.08 | ₩33,928 | ₩33,928 | ₩33,848 | ₩33,875 | -0.16% | 14.7만 |
|---|
| 2026.04.07 | ₩33,727 | ₩33,767 | ₩33,633 | ₩33,750 | +0.07% | 8.6만 |
|---|
| 2026.04.06 | ₩33,700 | ₩33,787 | ₩33,700 | ₩33,714 | +0.04% | 7.9만 |
|---|
| 2026.04.02 | ₩33,727 | ₩33,808 | ₩33,700 | ₩33,774 | +0.14% | 8.6만 |
|---|
| 2026.04.01 | ₩33,754 | ₩33,767 | ₩33,700 | ₩33,700 | -0.16% | 6만 |
|---|
| 2026.03.31 | ₩33,680 | ₩33,740 | ₩33,647 | ₩33,734 | +0.16% | 3.9만 |
|---|
| 2026.03.30 | ₩33,660 | ₩33,727 | ₩33,620 | ₩33,687 | +0.08% | 8.1만 |
|---|
| 2026.03.27 | ₩33,486 | ₩33,566 | ₩33,486 | ₩33,539 | +0.16% | 7.3만 |
|---|
| 2026.03.26 | ₩33,660 | ₩33,720 | ₩33,561 | ₩33,561 | -0.29% | 1.5만 |
|---|
| 2026.03.25 | ₩33,754 | ₩33,781 | ₩33,727 | ₩33,781 | +0.08% | 4.6만 |
|---|
| 2026.03.24 | ₩33,673 | ₩33,700 | ₩33,566 | ₩33,640 | -0.10% | 6.5만 |
|---|
| 2026.03.23 | ₩33,808 | ₩33,808 | ₩33,593 | ₩33,660 | -0.44% | 8만 |
|---|
| 2026.03.20 | ₩33,928 | ₩33,928 | ₩33,593 | ₩33,593 | -0.99% | 3.5만 |
|---|
| 2026.03.19 | ₩33,767 | ₩33,888 | ₩33,754 | ₩33,861 | +0.28% | 4.9만 |
|---|
| 2026.03.18 | ₩33,995 | ₩34,009 | ₩33,875 | ₩33,875 | -0.36% | 3.5만 |
|---|
| 2026.03.17 | ₩33,982 | ₩34,036 | ₩33,982 | ₩34,009 | +0.08% | 4.6만 |
|---|
| 2026.03.16 | ₩33,908 | ₩33,928 | ₩33,901 | ₩33,922 | +0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩33,888 | ₩33,901 | ₩33,794 | ₩33,801 | -0.26% | 3.4만 |
|---|
| 2026.03.12 | ₩33,955 | ₩33,955 | ₩33,821 | ₩33,834 | -0.36% | 4.9만 |
|---|
| 2026.03.11 | ₩34,076 | ₩34,076 | ₩33,995 | ₩34,022 | -0.16% | 3.8만 |
|---|
| 2026.03.10 | ₩34,264 | ₩34,264 | ₩34,103 | ₩34,123 | -0.41% | 4.2만 |
|---|
| 2026.03.09 | ₩34,089 | ₩34,223 | ₩34,076 | ₩34,210 | +0.35% | 154.2만 |
|---|
| 2026.03.06 | ₩34,089 | ₩34,183 | ₩34,062 | ₩34,103 | +0.04% | 5.3만 |
|---|
| 2026.03.05 | ₩34,344 | ₩34,344 | ₩34,143 | ₩34,146 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩34,452 | ₩34,452 | ₩34,250 | ₩34,257 | -0.56% | 6.9만 |
|---|
| 2026.03.03 | ₩34,210 | ₩34,317 | ₩34,197 | ₩34,277 | +0.20% | 6만 |
|---|
| 2026.03.02 | ₩34,331 | ₩34,344 | ₩34,311 | ₩34,317 | -0.04% | 7.4만 |
|---|
| 2026.02.27 | ₩34,599 | ₩34,599 | ₩34,398 | ₩34,438 | -0.47% | 6.6만 |
|---|
| 2026.02.26 | ₩34,472 | ₩34,492 | ₩34,465 | ₩34,485 | +0.04% | 4.2만 |
|---|
| 2026.02.25 | ₩34,505 | ₩34,505 | ₩34,425 | ₩34,445 | -0.17% | 15.9만 |
|---|
| 2026.02.24 | ₩34,465 | ₩34,478 | ₩34,438 | ₩34,478 | +0.04% | 9.2만 |
|---|
| 2026.02.23 | ₩34,478 | ₩34,478 | ₩34,431 | ₩34,465 | -0.04% | 6.6만 |
|---|
| 2026.02.20 | ₩34,384 | ₩34,411 | ₩34,367 | ₩34,411 | +0.08% | 3.8만 |
|---|
| 2026.02.19 | ₩34,364 | ₩34,411 | ₩34,358 | ₩34,391 | +0.08% | 6.3만 |
|---|
| 2026.02.18 | ₩34,344 | ₩34,411 | ₩34,344 | ₩34,378 | +0.10% | 5.8만 |
|---|
| 2026.02.17 | ₩34,398 | ₩34,423 | ₩34,390 | ₩34,405 | +0.02% | 4.7만 |
|---|
| 2026.02.13 | ₩34,438 | ₩34,438 | ₩34,378 | ₩34,411 | -0.08% | 1.9만 |
|---|
| 2026.02.12 | ₩34,197 | ₩34,331 | ₩34,197 | ₩34,311 | +0.33% | 5.3만 |
|---|
| 2026.02.11 | ₩34,170 | ₩34,221 | ₩34,156 | ₩34,156 | -0.04% | 4.8만 |
|---|
| 2026.02.10 | ₩34,183 | ₩34,237 | ₩34,170 | ₩34,170 | -0.04% | 5.3만 |
|---|
| 2026.02.09 | ₩34,089 | ₩34,154 | ₩34,089 | ₩34,130 | +0.12% | 4만 |
|---|
| 2026.02.06 | ₩34,116 | ₩34,116 | ₩34,076 | ₩34,109 | -0.02% | 2.5만 |
|---|
| 2026.02.05 | ₩34,009 | ₩34,123 | ₩34,009 | ₩34,109 | +0.30% | 5.3만 |
|---|
| 2026.02.04 | ₩33,955 | ₩34,006 | ₩33,942 | ₩33,969 | +0.04% | 7만 |
|---|
| 2026.02.03 | ₩34,009 | ₩34,009 | ₩33,954 | ₩33,975 | -0.10% | 5.3만 |
|---|
| 2026.02.02 | ₩34,009 | ₩34,032 | ₩33,969 | ₩33,995 | -0.04% | 6.1만 |
|---|
| 2026.01.30 | ₩34,009 | ₩34,036 | ₩33,995 | ₩34,036 | +0.08% | 10.6만 |
|---|
| 2026.01.29 | ₩34,036 | ₩34,116 | ₩34,036 | ₩34,081 | +0.13% | 7.2만 |
|---|
| 2026.01.28 | ₩34,116 | ₩34,116 | ₩34,036 | ₩34,089 | -0.08% | 3.9만 |
|---|
| 2026.01.27 | ₩34,103 | ₩34,130 | ₩34,083 | ₩34,089 | -0.04% | 8만 |
|---|
| 2026.01.26 | ₩34,089 | ₩34,116 | ₩34,089 | ₩34,116 | +0.08% | 8.7만 |
|---|
| 2026.01.23 | ₩34,049 | ₩34,075 | ₩34,009 | ₩34,062 | +0.04% | 6.6만 |
|---|
| 2026.01.22 | ₩34,036 | ₩34,036 | ₩33,995 | ₩34,022 | -0.04% | 20만 |
|---|
| 2026.01.21 | ₩33,995 | ₩34,022 | ₩33,875 | ₩34,009 | +0.04% | 15.1만 |
|---|
| 2026.01.20 | ₩33,955 | ₩33,995 | ₩33,928 | ₩33,928 | -0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩34,130 | ₩34,130 | ₩34,036 | ₩34,036 | -0.28% | 36.8만 |
|---|
| 2026.01.15 | ₩34,183 | ₩34,183 | ₩34,103 | ₩34,103 | -0.24% | 4.4만 |
|---|
| 2026.01.14 | ₩34,170 | ₩34,170 | ₩34,036 | ₩34,138 | -0.09% | 42.3만 |
|---|
| 2026.01.13 | ₩34,170 | ₩34,170 | ₩34,036 | ₩34,123 | -0.14% | 39만 |
|---|
| 2026.01.12 | ₩34,103 | ₩34,143 | ₩34,083 | ₩34,103 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩34,009 | ₩34,103 | ₩34,009 | ₩34,103 | +0.28% | 3.5만 |
|---|
| 2026.01.08 | ₩34,049 | ₩34,089 | ₩34,036 | ₩34,049 | 0.00% | 13.5만 |
|---|
| 2026.01.07 | ₩34,156 | ₩34,156 | ₩34,103 | ₩34,109 | -0.14% | 47.6만 |
|---|
| 2026.01.06 | ₩34,076 | ₩34,116 | ₩34,049 | ₩34,103 | +0.08% | 238.1만 |
|---|
| 2026.01.05 | ₩34,036 | ₩34,089 | ₩34,036 | ₩34,036 | 0.00% | 3.4만 |
|---|
| 2026.01.02 | ₩34,062 | ₩34,089 | ₩34,049 | ₩34,062 | 0.00% | 3.5만 |
|---|
| 2025.12.31 | ₩34,022 | ₩34,130 | ₩34,022 | ₩34,062 | +0.12% | 1.5만 |
|---|
| 2025.12.30 | ₩34,285 | ₩34,331 | ₩34,264 | ₩34,291 | +0.02% | 7.6만 |
|---|
| 2025.12.29 | ₩34,291 | ₩34,331 | ₩34,277 | ₩34,291 | 0.00% | 5만 |
|---|
| 2025.12.26 | ₩34,291 | ₩34,317 | ₩34,223 | ₩34,281 | -0.03% | 4.5만 |
|---|
| 2025.12.24 | ₩34,237 | ₩34,264 | ₩34,227 | ₩34,244 | +0.02% | 1.7만 |
|---|
| 2025.12.23 | ₩34,143 | ₩34,223 | ₩34,143 | ₩34,203 | +0.18% | 4.3만 |
|---|
| 2025.12.22 | ₩34,237 | ₩34,237 | ₩34,170 | ₩34,203 | -0.10% | 43.3만 |
|---|
| 2025.12.19 | ₩34,250 | ₩34,264 | ₩34,197 | ₩34,248 | -0.01% | 6.1만 |
|---|
| 2025.12.18 | ₩34,277 | ₩34,304 | ₩34,250 | ₩34,276 | -0.00% | 2만 |
|---|
| 2025.12.17 | ₩34,183 | ₩34,217 | ₩34,170 | ₩34,217 | +0.10% | 3.2만 |
|---|
| 2025.12.16 | ₩34,116 | ₩34,210 | ₩34,116 | ₩34,183 | +0.20% | 5.1만 |
|---|
| 2025.12.15 | ₩34,143 | ₩34,163 | ₩34,116 | ₩34,130 | -0.04% | 4만 |
|---|
| 2025.12.12 | ₩34,103 | ₩34,130 | ₩34,092 | ₩34,124 | +0.06% | 3.2만 |
|---|
| 2025.12.11 | ₩34,217 | ₩34,250 | ₩34,190 | ₩34,191 | -0.07% | 2.2만 |
|---|
| 2025.12.10 | ₩34,103 | ₩34,505 | ₩34,046 | ₩34,143 | +0.12% | 5.7만 |
|---|
| 2025.12.09 | ₩34,089 | ₩34,116 | ₩34,036 | ₩34,097 | +0.02% | 3.8만 |
|---|
| 2025.12.08 | ₩34,116 | ₩34,143 | ₩34,062 | ₩34,139 | +0.07% | 4.3만 |
|---|
| 2025.12.05 | ₩34,183 | ₩34,237 | ₩34,170 | ₩34,223 | +0.12% | 6.6만 |
|---|
| 2025.12.04 | ₩34,223 | ₩34,237 | ₩34,197 | ₩34,210 | -0.04% | 5.7만 |
|---|
| 2025.12.03 | ₩34,210 | ₩34,297 | ₩34,197 | ₩34,296 | +0.25% | 4.2만 |
|---|
| 2025.12.02 | ₩34,210 | ₩34,237 | ₩34,143 | ₩34,197 | -0.04% | 4.3만 |
|---|
| 2025.12.01 | ₩34,331 | ₩34,331 | ₩34,164 | ₩34,250 | -0.23% | 4.3만 |
|---|
| 2025.11.28 | ₩34,291 | ₩34,358 | ₩34,264 | ₩34,317 | +0.08% | 1.3만 |
|---|
| 2025.11.26 | ₩34,371 | ₩34,519 | ₩34,354 | ₩34,519 | +0.43% | 21.8만 |
|---|
| 2025.11.25 | ₩34,398 | ₩34,465 | ₩34,344 | ₩34,438 | +0.12% | 4.4만 |
|---|
| 2025.11.24 | ₩34,291 | ₩34,370 | ₩34,277 | ₩34,344 | +0.16% | 3.3만 |
|---|
| 2025.11.21 | ₩34,250 | ₩34,304 | ₩34,201 | ₩34,291 | +0.12% | 2.4만 |
|---|
| 2025.11.20 | ₩34,170 | ₩34,223 | ₩34,156 | ₩34,223 | +0.16% | 5만 |
|---|
| 2025.11.19 | ₩34,183 | ₩34,190 | ₩34,130 | ₩34,143 | -0.12% | 3.7만 |
|---|
| 2025.11.18 | ₩34,223 | ₩34,223 | ₩34,130 | ₩34,183 | -0.12% | 3.6만 |
|---|
| 2025.11.17 | ₩34,170 | ₩34,170 | ₩34,119 | ₩34,130 | -0.12% | 1.7만 |
|---|
| 2025.11.14 | ₩34,170 | ₩34,197 | ₩34,103 | ₩34,130 | -0.12% | 2.6만 |
|---|
| 2025.11.13 | ₩34,183 | ₩34,237 | ₩34,170 | ₩34,170 | -0.04% | 4.3만 |
|---|
| 2025.11.12 | ₩34,223 | ₩34,277 | ₩34,197 | ₩34,237 | +0.04% | 4.2만 |
|---|
| 2025.11.11 | ₩34,358 | ₩34,358 | ₩34,183 | ₩34,250 | -0.31% | 5.9만 |
|---|
| 2025.11.10 | ₩34,170 | ₩34,237 | ₩34,130 | ₩34,210 | +0.12% | 3.9만 |
|---|
| 2025.11.07 | ₩34,116 | ₩34,237 | ₩34,116 | ₩34,187 | +0.21% | 2만 |
|---|
| 2025.11.06 | ₩34,156 | ₩34,237 | ₩34,130 | ₩34,197 | +0.12% | 3.7만 |
|---|
| 2025.11.05 | ₩34,156 | ₩34,156 | ₩34,062 | ₩34,096 | -0.18% | 5.3만 |
|---|
| 2025.11.04 | ₩34,103 | ₩34,223 | ₩34,103 | ₩34,163 | +0.18% | 11.1만 |
|---|
| 2025.11.03 | ₩33,419 | ₩34,398 | ₩33,419 | ₩34,170 | +2.25% | 5.9만 |
|---|
| 2025.10.31 | ₩34,156 | ₩34,223 | ₩34,143 | ₩34,193 | +0.11% | 7.3만 |
|---|
| 2025.10.30 | ₩34,331 | ₩34,371 | ₩34,049 | ₩34,331 | 0.00% | 3.2만 |
|---|
| 2025.10.29 | ₩34,505 | ₩34,572 | ₩34,398 | ₩34,398 | -0.31% | 2.6만 |
|---|
| 2025.10.28 | ₩34,492 | ₩34,559 | ₩34,465 | ₩34,525 | +0.10% | 3.1만 |
|---|
| 2025.10.27 | ₩34,452 | ₩34,532 | ₩34,425 | ₩34,505 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩34,465 | ₩34,498 | ₩34,398 | ₩34,452 | -0.04% | 2.8만 |
|---|
| 2025.10.23 | ₩34,465 | ₩34,519 | ₩34,425 | ₩34,425 | -0.12% | 3만 |
|---|
| 2025.10.22 | ₩34,478 | ₩34,545 | ₩34,450 | ₩34,485 | +0.02% | 1.5만 |
|---|
| 2025.10.21 | ₩34,452 | ₩34,545 | ₩34,452 | ₩34,465 | +0.04% | 3.6만 |
|---|
| 2025.10.20 | ₩34,425 | ₩34,478 | ₩34,405 | ₩34,425 | 0.00% | 8.9천 |
|---|
| 2025.10.17 | ₩34,411 | ₩34,411 | ₩34,358 | ₩34,405 | -0.02% | 2.7만 |
|---|
| 2025.10.16 | ₩34,317 | ₩34,492 | ₩34,304 | ₩34,438 | +0.35% | 12.4만 |
|---|
| 2025.10.15 | ₩34,371 | ₩34,425 | ₩34,291 | ₩34,312 | -0.17% | 6.5만 |
|---|
| 2025.10.14 | ₩34,264 | ₩34,304 | ₩34,237 | ₩34,304 | +0.12% | 2.3만 |
|---|
| 2025.10.13 | ₩34,237 | ₩34,277 | ₩34,210 | ₩34,264 | +0.08% | 2.7만 |
|---|
| 2025.10.10 | ₩34,183 | ₩34,237 | ₩34,143 | ₩34,207 | +0.07% | 6.1만 |
|---|