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 | ₩32,088 | ₩32,235 | ₩31,994 | ₩32,195 | +0.33% | 331.5만 |
| 2026.09.28–2026.10.02 | ₩32,302 | ₩32,570 | ₩32,007 | ₩32,101 | -0.62% | 81.2만 |
| 2026.09.21–2026.09.25 | ₩32,825 | ₩32,865 | ₩32,343 | ₩32,423 | -1.23% | 417만 |
| 2026.09.14–2026.09.18 | ₩32,812 | ₩32,919 | ₩32,638 | ₩32,751 | -0.18% | 147.1만 |
| 2026.09.08–2026.09.11 | ₩33,067 | ₩33,093 | ₩32,785 | ₩32,792 | -0.83% | 55.5만 |
| 2026.08.31–2026.09.04 | ₩33,281 | ₩33,281 | ₩32,959 | ₩33,087 | -0.58% | 89.7만 |
| 2026.08.24–2026.08.28 | ₩33,281 | ₩33,536 | ₩33,228 | ₩33,274 | -0.02% | 172.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,241 |
| ₩33,335 |
| ₩33,134 |
| ₩33,201 |
| -0.12% |
| 59.1만 |
| 2026.08.10–2026.08.14 | ₩33,241 | ₩33,362 | ₩33,174 | ₩33,274 | +0.10% | 56.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,120 | ₩33,321 | ₩33,107 | ₩33,281 | +0.49% | 49.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,281 | ₩33,388 | ₩33,053 | ₩33,120 | -0.48% | 49.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,603 | ₩33,603 | ₩33,160 | ₩33,207 | -1.18% | 106.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,415 | ₩33,549 | ₩33,321 | ₩33,492 | +0.23% | 29.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,576 | ₩33,670 | ₩33,402 | ₩33,462 | -0.34% | 64.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,898 | ₩33,925 | ₩33,469 | ₩33,603 | -0.87% | 31.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,697 | ₩33,923 | ₩33,670 | ₩33,891 | +0.58% | 29.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,724 | ₩33,817 | ₩33,690 | ₩33,744 | +0.06% | 33만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,536 | ₩33,717 | ₩33,482 | ₩33,690 | +0.46% | 32.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,643 | ₩33,750 | ₩33,536 | ₩33,543 | -0.30% | 116.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,683 | ₩33,858 | ₩33,590 | ₩33,710 | +0.08% | 67.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,429 | ₩33,576 | ₩33,228 | ₩33,529 | +0.30% | 81.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,871 | ₩33,871 | ₩33,415 | ₩33,415 | -1.35% | 33.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,764 | ₩33,898 | ₩33,592 | ₩33,811 | +0.14% | 57.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,911 | ₩34,166 | ₩33,699 | ₩33,771 | -0.42% | 224.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,072 | ₩34,072 | ₩33,864 | ₩33,931 | -0.41% | 44.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,844 | ₩34,059 | ₩33,844 | ₩34,012 | +0.50% | 46.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,683 | ₩33,923 | ₩33,616 | ₩33,851 | +0.50% | 44.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,643 | ₩33,791 | ₩33,603 | ₩33,757 | +0.34% | 26.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,791 | ₩33,791 | ₩33,469 | ₩33,523 | -0.79% | 27.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,891 | ₩34,019 | ₩33,576 | ₩33,576 | -0.93% | 20.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,072 | ₩34,247 | ₩33,777 | ₩33,784 | -0.85% | 170.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,314 | ₩34,434 | ₩34,045 | ₩34,086 | -0.66% | 33.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,461 | ₩34,582 | ₩34,381 | ₩34,421 | -0.12% | 42.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,381 | ₩34,406 | ₩34,327 | ₩34,394 | +0.04% | 20.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,072 | ₩34,421 | ₩34,072 | ₩34,394 | +0.94% | 21.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,992 | ₩34,106 | ₩33,925 | ₩34,092 | +0.30% | 26.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,072 | ₩34,112 | ₩33,978 | ₩34,019 | -0.16% | 38.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,938 | ₩34,058 | ₩33,858 | ₩34,045 | +0.32% | 46.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,086 | ₩34,166 | ₩34,019 | ₩34,019 | -0.20% | 125.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,019 | ₩34,139 | ₩33,992 | ₩34,086 | +0.20% | 306.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,273 | ₩34,314 | ₩34,005 | ₩34,045 | -0.67% | 17.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,220 | ₩34,300 | ₩34,126 | ₩34,264 | +0.13% | 53.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,126 | ₩34,287 | ₩34,099 | ₩34,230 | +0.31% | 20.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,099 | ₩34,488 | ₩34,019 | ₩34,107 | +0.02% | 19.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,314 | ₩34,314 | ₩34,126 | ₩34,206 | -0.31% | 24.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,273 | ₩34,501 | ₩34,247 | ₩34,300 | +0.08% | 30.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,153 | ₩34,287 | ₩34,102 | ₩34,273 | +0.35% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,153 | ₩34,340 | ₩34,086 | ₩34,112 | -0.12% | 20.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,402 | ₩34,381 | ₩33,402 | ₩34,170 | +2.30% | 28.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,434 | ₩34,555 | ₩34,032 | ₩34,176 | -0.75% | 17.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,407 | ₩34,528 | ₩34,381 | ₩34,434 | +0.08% | 11.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,220 | ₩34,475 | ₩34,193 | ₩34,387 | +0.49% | 26.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,166 | ₩34,220 | ₩34,126 | ₩34,190 | +0.07% | 6.1만 |
|---|