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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,067 | ₩32,214 | ₩31,973 | ₩32,174 | +0.33% | 331.5만 |
| 2026.09.28–2026.10.02 | ₩32,281 | ₩32,549 | ₩31,986 | ₩32,080 | -0.62% | 81.2만 |
| 2026.09.21–2026.09.25 | ₩32,804 | ₩32,844 | ₩32,321 | ₩32,402 | -1.23% | 417만 |
| 2026.09.14–2026.09.18 | ₩32,790 | ₩32,897 | ₩32,616 | ₩32,730 | -0.18% | 147.1만 |
| 2026.09.08–2026.09.11 | ₩33,045 | ₩33,072 | ₩32,763 | ₩32,770 | -0.83% | 55.5만 |
| 2026.08.31–2026.09.04 | ₩33,259 | ₩33,259 | ₩32,938 | ₩33,065 | -0.58% | 89.7만 |
| 2026.08.24–2026.08.28 | ₩33,259 | ₩33,514 | ₩33,206 | ₩33,253 | -0.02% | 172.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,219 |
| ₩33,313 |
| ₩33,112 |
| ₩33,179 |
| -0.12% |
| 59.1만 |
| 2026.08.10–2026.08.14 | ₩33,219 | ₩33,340 | ₩33,152 | ₩33,253 | +0.10% | 56.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,098 | ₩33,299 | ₩33,085 | ₩33,259 | +0.49% | 49.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,259 | ₩33,366 | ₩33,031 | ₩33,098 | -0.48% | 49.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,581 | ₩33,581 | ₩33,139 | ₩33,186 | -1.18% | 106.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,393 | ₩33,527 | ₩33,299 | ₩33,470 | +0.23% | 29.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,554 | ₩33,648 | ₩33,380 | ₩33,440 | -0.34% | 64.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,876 | ₩33,903 | ₩33,447 | ₩33,581 | -0.87% | 31.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,675 | ₩33,901 | ₩33,648 | ₩33,869 | +0.58% | 29.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,702 | ₩33,795 | ₩33,668 | ₩33,722 | +0.06% | 33만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,514 | ₩33,695 | ₩33,460 | ₩33,668 | +0.46% | 32.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,621 | ₩33,728 | ₩33,514 | ₩33,521 | -0.30% | 116.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,661 | ₩33,836 | ₩33,567 | ₩33,688 | +0.08% | 67.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,407 | ₩33,554 | ₩33,206 | ₩33,507 | +0.30% | 81.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,849 | ₩33,849 | ₩33,393 | ₩33,393 | -1.35% | 33.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,742 | ₩33,876 | ₩33,570 | ₩33,789 | +0.14% | 57.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,889 | ₩34,144 | ₩33,677 | ₩33,748 | -0.42% | 224.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,050 | ₩34,050 | ₩33,842 | ₩33,909 | -0.41% | 44.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,822 | ₩34,037 | ₩33,822 | ₩33,990 | +0.50% | 46.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,661 | ₩33,901 | ₩33,594 | ₩33,829 | +0.50% | 44.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,621 | ₩33,769 | ₩33,581 | ₩33,735 | +0.34% | 26.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,769 | ₩33,769 | ₩33,447 | ₩33,501 | -0.79% | 27.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,869 | ₩33,996 | ₩33,554 | ₩33,554 | -0.93% | 20.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,050 | ₩34,224 | ₩33,755 | ₩33,762 | -0.85% | 170.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,291 | ₩34,412 | ₩34,023 | ₩34,063 | -0.66% | 33.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,439 | ₩34,559 | ₩34,358 | ₩34,398 | -0.12% | 42.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,358 | ₩34,384 | ₩34,305 | ₩34,372 | +0.04% | 20.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,050 | ₩34,398 | ₩34,050 | ₩34,372 | +0.94% | 21.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,970 | ₩34,083 | ₩33,903 | ₩34,070 | +0.30% | 26.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,050 | ₩34,090 | ₩33,956 | ₩33,996 | -0.16% | 38.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,916 | ₩34,035 | ₩33,836 | ₩34,023 | +0.32% | 46.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,063 | ₩34,144 | ₩33,996 | ₩33,996 | -0.20% | 125.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,996 | ₩34,117 | ₩33,970 | ₩34,063 | +0.20% | 306.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,251 | ₩34,291 | ₩33,983 | ₩34,023 | -0.67% | 17.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,197 | ₩34,278 | ₩34,104 | ₩34,242 | +0.13% | 53.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,104 | ₩34,264 | ₩34,077 | ₩34,208 | +0.31% | 20.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,077 | ₩34,465 | ₩33,996 | ₩34,085 | +0.02% | 19.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,291 | ₩34,291 | ₩34,104 | ₩34,184 | -0.31% | 24.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,251 | ₩34,479 | ₩34,224 | ₩34,278 | +0.08% | 30.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,130 | ₩34,264 | ₩34,079 | ₩34,251 | +0.35% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,130 | ₩34,318 | ₩34,063 | ₩34,090 | -0.12% | 20.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,380 | ₩34,358 | ₩33,380 | ₩34,148 | +2.30% | 28.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,412 | ₩34,532 | ₩34,010 | ₩34,153 | -0.75% | 17.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,385 | ₩34,506 | ₩34,358 | ₩34,412 | +0.08% | 11.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,197 | ₩34,452 | ₩34,171 | ₩34,365 | +0.49% | 26.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,144 | ₩34,197 | ₩34,104 | ₩34,168 | +0.07% | 6.1만 |
|---|