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 | ₩32,115 | ₩32,222 | ₩32,115 | ₩32,195 | +0.25% | 48.8만 |
| 2026.10.08 | ₩32,088 | ₩32,235 | ₩32,061 | ₩32,195 | +0.33% | 163.5만 |
| 2026.10.07 | ₩31,994 | ₩32,128 | ₩31,994 | ₩32,088 | +0.29% | 41.1만 |
| 2026.10.06 | ₩32,088 | ₩32,141 | ₩32,061 | ₩32,068 | -0.06% | 61.7만 |
| 2026.10.05 | ₩32,088 | ₩32,141 | ₩32,021 | ₩32,088 | 0.00% | 16.4만 |
| 2026.10.02 | ₩32,222 | ₩32,249 | ₩32,101 | ₩32,101 | -0.37% | 16.7만 |
| 2026.10.01 | ₩32,074 | ₩32,570 | ₩32,007 | ₩32,156 | +0.26% | 20만 |
| 2026.09.30 | ₩32,155 | ₩32,167 | ₩32,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,115 |
| -0.13% |
| 11.1만 |
| 2026.09.29 | ₩32,249 | ₩32,383 | ₩32,168 | ₩32,234 | -0.05% | 13.6만 |
|---|
| 2026.09.28 | ₩32,302 | ₩32,376 | ₩32,235 | ₩32,282 | -0.06% | 19.8만 |
|---|
| 2026.09.25 | ₩32,423 | ₩32,443 | ₩32,343 | ₩32,423 | 0.00% | 22.4만 |
|---|
| 2026.09.24 | ₩32,557 | ₩32,568 | ₩32,423 | ₩32,450 | -0.33% | 17.4만 |
|---|
| 2026.09.23 | ₩32,785 | ₩32,785 | ₩32,540 | ₩32,584 | -0.61% | 175.1만 |
|---|
| 2026.09.22 | ₩32,839 | ₩32,852 | ₩32,758 | ₩32,798 | -0.12% | 189.8만 |
|---|
| 2026.09.21 | ₩32,825 | ₩32,865 | ₩32,798 | ₩32,812 | -0.04% | 12.3만 |
|---|
| 2026.09.18 | ₩32,745 | ₩32,772 | ₩32,738 | ₩32,751 | +0.02% | 15.7만 |
|---|
| 2026.09.17 | ₩32,852 | ₩32,919 | ₩32,785 | ₩32,892 | +0.12% | 19.7만 |
|---|
| 2026.09.16 | ₩32,731 | ₩32,792 | ₩32,695 | ₩32,698 | -0.10% | 15.9만 |
|---|
| 2026.09.15 | ₩32,705 | ₩32,738 | ₩32,638 | ₩32,671 | -0.10% | 83.3만 |
|---|
| 2026.09.14 | ₩32,812 | ₩32,852 | ₩32,745 | ₩32,812 | 0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩32,892 | ₩32,892 | ₩32,785 | ₩32,792 | -0.31% | 20.5만 |
|---|
| 2026.09.10 | ₩32,839 | ₩32,892 | ₩32,825 | ₩32,832 | -0.02% | 13.5만 |
|---|
| 2026.09.09 | ₩33,040 | ₩33,067 | ₩32,966 | ₩33,000 | -0.12% | 13.7만 |
|---|
| 2026.09.08 | ₩33,067 | ₩33,093 | ₩33,053 | ₩33,068 | +0.00% | 7.8만 |
|---|
| 2026.09.04 | ₩33,268 | ₩33,268 | ₩33,080 | ₩33,087 | -0.54% | 10만 |
|---|
| 2026.09.03 | ₩33,120 | ₩33,160 | ₩33,100 | ₩33,127 | +0.02% | 13.1만 |
|---|
| 2026.09.02 | ₩32,986 | ₩33,120 | ₩32,959 | ₩33,073 | +0.26% | 36.1만 |
|---|
| 2026.09.01 | ₩33,134 | ₩33,134 | ₩33,046 | ₩33,073 | -0.18% | 22.8만 |
|---|
| 2026.08.31 | ₩33,281 | ₩33,281 | ₩33,093 | ₩33,114 | -0.50% | 7.7만 |
|---|
| 2026.08.28 | ₩33,355 | ₩33,362 | ₩33,268 | ₩33,274 | -0.24% | 34.7만 |
|---|
| 2026.08.27 | ₩33,536 | ₩33,536 | ₩33,375 | ₩33,382 | -0.46% | 53.7만 |
|---|
| 2026.08.26 | ₩33,375 | ₩33,375 | ₩33,335 | ₩33,375 | 0.00% | 65.2만 |
|---|
| 2026.08.25 | ₩33,295 | ₩33,402 | ₩33,295 | ₩33,388 | +0.28% | 9.7만 |
|---|
| 2026.08.24 | ₩33,281 | ₩33,281 | ₩33,228 | ₩33,228 | -0.16% | 8.9만 |
|---|
| 2026.08.21 | ₩33,201 | ₩33,241 | ₩33,187 | ₩33,201 | 0.00% | 6.9만 |
|---|
| 2026.08.20 | ₩33,174 | ₩33,281 | ₩33,174 | ₩33,241 | +0.20% | 15만 |
|---|
| 2026.08.19 | ₩33,281 | ₩33,335 | ₩33,248 | ₩33,308 | +0.08% | 10.4만 |
|---|
| 2026.08.18 | ₩33,160 | ₩33,214 | ₩33,134 | ₩33,201 | +0.12% | 13.5만 |
|---|
| 2026.08.17 | ₩33,241 | ₩33,281 | ₩33,174 | ₩33,187 | -0.16% | 13.4만 |
|---|
| 2026.08.14 | ₩33,362 | ₩33,362 | ₩33,248 | ₩33,274 | -0.26% | 5만 |
|---|
| 2026.08.13 | ₩33,281 | ₩33,348 | ₩33,281 | ₩33,335 | +0.16% | 20.4만 |
|---|
| 2026.08.12 | ₩33,228 | ₩33,241 | ₩33,201 | ₩33,214 | -0.04% | 12.4만 |
|---|
| 2026.08.11 | ₩33,187 | ₩33,214 | ₩33,174 | ₩33,181 | -0.02% | 11.5만 |
|---|
| 2026.08.10 | ₩33,241 | ₩33,241 | ₩33,174 | ₩33,181 | -0.18% | 7만 |
|---|
| 2026.08.07 | ₩33,295 | ₩33,295 | ₩33,234 | ₩33,281 | -0.04% | 5.1만 |
|---|
| 2026.08.06 | ₩33,228 | ₩33,268 | ₩33,201 | ₩33,241 | +0.04% | 9.9만 |
|---|
| 2026.08.05 | ₩33,321 | ₩33,321 | ₩33,254 | ₩33,295 | -0.08% | 12.8만 |
|---|
| 2026.08.04 | ₩33,254 | ₩33,281 | ₩33,214 | ₩33,281 | +0.08% | 15.5만 |
|---|
| 2026.08.03 | ₩33,120 | ₩33,154 | ₩33,107 | ₩33,147 | +0.08% | 6.5만 |
|---|
| 2026.07.31 | ₩33,120 | ₩33,120 | ₩33,053 | ₩33,120 | 0.00% | 5만 |
|---|
| 2026.07.30 | ₩33,388 | ₩33,388 | ₩33,241 | ₩33,281 | -0.32% | 19만 |
|---|
| 2026.07.29 | ₩33,321 | ₩33,362 | ₩33,241 | ₩33,274 | -0.14% | 8.3만 |
|---|
| 2026.07.28 | ₩33,295 | ₩33,362 | ₩33,288 | ₩33,362 | +0.20% | 11.4만 |
|---|
| 2026.07.27 | ₩33,281 | ₩33,281 | ₩33,228 | ₩33,268 | -0.04% | 5.8만 |
|---|
| 2026.07.24 | ₩33,228 | ₩33,254 | ₩33,187 | ₩33,207 | -0.06% | 8.4만 |
|---|
| 2026.07.23 | ₩33,187 | ₩33,194 | ₩33,160 | ₩33,181 | -0.02% | 43.5만 |
|---|
| 2026.07.22 | ₩33,295 | ₩33,320 | ₩33,241 | ₩33,261 | -0.10% | 6.6만 |
|---|
| 2026.07.21 | ₩33,523 | ₩33,523 | ₩33,321 | ₩33,333 | -0.56% | 5.8만 |
|---|
| 2026.07.20 | ₩33,603 | ₩33,603 | ₩33,348 | ₩33,415 | -0.56% | 41.8만 |
|---|
| 2026.07.17 | ₩33,549 | ₩33,549 | ₩33,482 | ₩33,492 | -0.17% | 2.8만 |
|---|
| 2026.07.16 | ₩33,429 | ₩33,469 | ₩33,403 | ₩33,462 | +0.10% | 5.4만 |
|---|
| 2026.07.15 | ₩33,442 | ₩33,502 | ₩33,415 | ₩33,482 | +0.12% | 3만 |
|---|
| 2026.07.14 | ₩33,348 | ₩33,429 | ₩33,348 | ₩33,395 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩33,415 | ₩33,429 | ₩33,321 | ₩33,348 | -0.20% | 6.3만 |
|---|
| 2026.07.10 | ₩33,482 | ₩33,484 | ₩33,435 | ₩33,462 | -0.06% | 4.9만 |
|---|
| 2026.07.09 | ₩33,435 | ₩33,494 | ₩33,429 | ₩33,462 | +0.08% | 9.9만 |
|---|
| 2026.07.08 | ₩33,469 | ₩33,536 | ₩33,402 | ₩33,449 | -0.06% | 33.6만 |
|---|
| 2026.07.07 | ₩33,670 | ₩33,670 | ₩33,482 | ₩33,516 | -0.46% | 7만 |
|---|
| 2026.07.06 | ₩33,576 | ₩33,616 | ₩33,563 | ₩33,610 | +0.10% | 9.1만 |
|---|
| 2026.07.02 | ₩33,549 | ₩33,603 | ₩33,549 | ₩33,603 | +0.16% | 5.2만 |
|---|
| 2026.07.01 | ₩33,710 | ₩33,710 | ₩33,469 | ₩33,583 | -0.38% | 16만 |
|---|
| 2026.06.30 | ₩33,724 | ₩33,737 | ₩33,650 | ₩33,650 | -0.22% | 4.4만 |
|---|
| 2026.06.29 | ₩33,898 | ₩33,925 | ₩33,898 | ₩33,911 | +0.04% | 5.7만 |
|---|
| 2026.06.26 | ₩33,866 | ₩33,905 | ₩33,864 | ₩33,891 | +0.08% | 3.4만 |
|---|
| 2026.06.25 | ₩33,911 | ₩33,923 | ₩33,831 | ₩33,858 | -0.16% | 6.4만 |
|---|
| 2026.06.24 | ₩33,803 | ₩33,858 | ₩33,797 | ₩33,824 | +0.06% | 3.6만 |
|---|
| 2026.06.23 | ₩33,717 | ₩33,750 | ₩33,710 | ₩33,717 | 0.00% | 4.7만 |
|---|
| 2026.06.22 | ₩33,697 | ₩33,704 | ₩33,670 | ₩33,683 | -0.04% | 11.9만 |
|---|
| 2026.06.18 | ₩33,791 | ₩33,791 | ₩33,737 | ₩33,744 | -0.14% | 6.7만 |
|---|
| 2026.06.17 | ₩33,784 | ₩33,817 | ₩33,690 | ₩33,697 | -0.26% | 13만 |
|---|
| 2026.06.16 | ₩33,764 | ₩33,804 | ₩33,737 | ₩33,797 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩33,724 | ₩33,784 | ₩33,717 | ₩33,724 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩33,697 | ₩33,710 | ₩33,663 | ₩33,690 | -0.02% | 9.1만 |
|---|
| 2026.06.11 | ₩33,563 | ₩33,717 | ₩33,549 | ₩33,717 | +0.46% | 4.4만 |
|---|
| 2026.06.10 | ₩33,549 | ₩33,590 | ₩33,523 | ₩33,549 | 0.00% | 10.6만 |
|---|
| 2026.06.09 | ₩33,536 | ₩33,563 | ₩33,505 | ₩33,543 | +0.02% | 3.2만 |
|---|
| 2026.06.08 | ₩33,536 | ₩33,549 | ₩33,482 | ₩33,482 | -0.16% | 5.6만 |
|---|
| 2026.06.05 | ₩33,583 | ₩33,590 | ₩33,536 | ₩33,543 | -0.12% | 9.6만 |
|---|
| 2026.06.04 | ₩33,750 | ₩33,750 | ₩33,616 | ₩33,657 | -0.28% | 9.2만 |
|---|
| 2026.06.03 | ₩33,657 | ₩33,657 | ₩33,549 | ₩33,603 | -0.16% | 83.3만 |
|---|
| 2026.06.02 | ₩33,704 | ₩33,710 | ₩33,649 | ₩33,670 | -0.10% | 9.1만 |
|---|
| 2026.06.01 | ₩33,643 | ₩33,710 | ₩33,610 | ₩33,663 | +0.06% | 5.1만 |
|---|
| 2026.05.29 | ₩33,724 | ₩33,858 | ₩33,677 | ₩33,710 | -0.04% | 6.7만 |
|---|
| 2026.05.28 | ₩33,697 | ₩33,777 | ₩33,683 | ₩33,765 | +0.20% | 46만 |
|---|
| 2026.05.27 | ₩33,704 | ₩33,710 | ₩33,670 | ₩33,670 | -0.10% | 4.7만 |
|---|
| 2026.05.26 | ₩33,683 | ₩33,683 | ₩33,590 | ₩33,618 | -0.20% | 10.6만 |
|---|
| 2026.05.22 | ₩33,563 | ₩33,576 | ₩33,482 | ₩33,529 | -0.10% | 7.6만 |
|---|
| 2026.05.21 | ₩33,429 | ₩33,516 | ₩33,402 | ₩33,489 | +0.18% | 14.6만 |
|---|
| 2026.05.20 | ₩33,268 | ₩33,536 | ₩33,268 | ₩33,470 | +0.61% | 42만 |
|---|
| 2026.05.19 | ₩33,295 | ₩33,315 | ₩33,228 | ₩33,254 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩33,429 | ₩33,469 | ₩33,362 | ₩33,414 | -0.04% | 5.6만 |
|---|
| 2026.05.15 | ₩33,590 | ₩33,590 | ₩33,415 | ₩33,415 | -0.52% | 7.1만 |
|---|
| 2026.05.14 | ₩33,690 | ₩33,690 | ₩33,610 | ₩33,610 | -0.24% | 7.9만 |
|---|
| 2026.05.13 | ₩33,603 | ₩33,643 | ₩33,563 | ₩33,623 | +0.06% | 6.5만 |
|---|
| 2026.05.12 | ₩33,643 | ₩33,683 | ₩33,549 | ₩33,628 | -0.04% | 6.2만 |
|---|
| 2026.05.11 | ₩33,871 | ₩33,871 | ₩33,697 | ₩33,737 | -0.40% | 6만 |
|---|
| 2026.05.08 | ₩33,858 | ₩33,858 | ₩33,804 | ₩33,811 | -0.14% | 2.9만 |
|---|
| 2026.05.07 | ₩33,871 | ₩33,898 | ₩33,724 | ₩33,730 | -0.42% | 3.9만 |
|---|
| 2026.05.06 | ₩33,817 | ₩33,851 | ₩33,784 | ₩33,811 | -0.02% | 38.5만 |
|---|
| 2026.05.05 | ₩33,683 | ₩33,697 | ₩33,663 | ₩33,690 | +0.02% | 4.1만 |
|---|
| 2026.05.04 | ₩33,764 | ₩33,764 | ₩33,592 | ₩33,663 | -0.30% | 8.5만 |
|---|
| 2026.05.01 | ₩33,737 | ₩33,817 | ₩33,717 | ₩33,771 | +0.10% | 62.8만 |
|---|
| 2026.04.30 | ₩33,710 | ₩33,750 | ₩33,699 | ₩33,724 | +0.04% | 5.8만 |
|---|
| 2026.04.29 | ₩33,844 | ₩33,844 | ₩33,767 | ₩33,791 | -0.16% | 61.8만 |
|---|
| 2026.04.28 | ₩33,885 | ₩33,898 | ₩33,871 | ₩33,891 | +0.02% | 4.4만 |
|---|
| 2026.04.27 | ₩33,911 | ₩34,166 | ₩33,898 | ₩33,925 | +0.04% | 89.8만 |
|---|
| 2026.04.24 | ₩33,891 | ₩33,965 | ₩33,878 | ₩33,931 | +0.12% | 14.1만 |
|---|
| 2026.04.23 | ₩33,952 | ₩33,988 | ₩33,864 | ₩33,918 | -0.10% | 4.2만 |
|---|
| 2026.04.22 | ₩33,999 | ₩34,019 | ₩33,952 | ₩33,958 | -0.12% | 3.5만 |
|---|
| 2026.04.21 | ₩34,059 | ₩34,059 | ₩33,945 | ₩33,945 | -0.33% | 8.4만 |
|---|
| 2026.04.20 | ₩34,072 | ₩34,072 | ₩33,992 | ₩34,039 | -0.10% | 13.8만 |
|---|
| 2026.04.17 | ₩34,032 | ₩34,059 | ₩34,005 | ₩34,012 | -0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩33,938 | ₩33,992 | ₩33,858 | ₩33,891 | -0.14% | 13.5만 |
|---|
| 2026.04.15 | ₩33,992 | ₩34,005 | ₩33,898 | ₩33,965 | -0.08% | 3.3만 |
|---|
| 2026.04.14 | ₩33,978 | ₩34,005 | ₩33,925 | ₩33,984 | +0.02% | 6.5만 |
|---|
| 2026.04.13 | ₩33,844 | ₩33,911 | ₩33,844 | ₩33,911 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩33,858 | ₩33,898 | ₩33,844 | ₩33,851 | -0.02% | 4.2만 |
|---|
| 2026.04.09 | ₩33,858 | ₩33,923 | ₩33,831 | ₩33,905 | +0.14% | 9.1만 |
|---|
| 2026.04.08 | ₩33,911 | ₩33,911 | ₩33,831 | ₩33,858 | -0.16% | 14.7만 |
|---|
| 2026.04.07 | ₩33,710 | ₩33,750 | ₩33,616 | ₩33,733 | +0.07% | 8.6만 |
|---|
| 2026.04.06 | ₩33,683 | ₩33,771 | ₩33,683 | ₩33,697 | +0.04% | 7.9만 |
|---|
| 2026.04.02 | ₩33,710 | ₩33,791 | ₩33,683 | ₩33,757 | +0.14% | 8.6만 |
|---|
| 2026.04.01 | ₩33,737 | ₩33,750 | ₩33,683 | ₩33,683 | -0.16% | 6만 |
|---|
| 2026.03.31 | ₩33,663 | ₩33,724 | ₩33,630 | ₩33,717 | +0.16% | 3.9만 |
|---|
| 2026.03.30 | ₩33,643 | ₩33,710 | ₩33,603 | ₩33,670 | +0.08% | 8.1만 |
|---|
| 2026.03.27 | ₩33,469 | ₩33,549 | ₩33,469 | ₩33,523 | +0.16% | 7.3만 |
|---|
| 2026.03.26 | ₩33,643 | ₩33,704 | ₩33,544 | ₩33,544 | -0.29% | 1.5만 |
|---|
| 2026.03.25 | ₩33,737 | ₩33,764 | ₩33,710 | ₩33,764 | +0.08% | 4.6만 |
|---|
| 2026.03.24 | ₩33,657 | ₩33,683 | ₩33,549 | ₩33,623 | -0.10% | 6.5만 |
|---|
| 2026.03.23 | ₩33,791 | ₩33,791 | ₩33,576 | ₩33,643 | -0.44% | 8만 |
|---|
| 2026.03.20 | ₩33,911 | ₩33,911 | ₩33,576 | ₩33,576 | -0.99% | 3.5만 |
|---|
| 2026.03.19 | ₩33,750 | ₩33,871 | ₩33,737 | ₩33,844 | +0.28% | 4.9만 |
|---|
| 2026.03.18 | ₩33,978 | ₩33,992 | ₩33,858 | ₩33,858 | -0.36% | 3.5만 |
|---|
| 2026.03.17 | ₩33,965 | ₩34,019 | ₩33,965 | ₩33,992 | +0.08% | 4.6만 |
|---|
| 2026.03.16 | ₩33,891 | ₩33,911 | ₩33,885 | ₩33,905 | +0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩33,871 | ₩33,885 | ₩33,777 | ₩33,784 | -0.26% | 3.4만 |
|---|
| 2026.03.12 | ₩33,938 | ₩33,938 | ₩33,804 | ₩33,817 | -0.36% | 4.9만 |
|---|
| 2026.03.11 | ₩34,059 | ₩34,059 | ₩33,978 | ₩34,005 | -0.16% | 3.8만 |
|---|
| 2026.03.10 | ₩34,247 | ₩34,247 | ₩34,086 | ₩34,106 | -0.41% | 4.2만 |
|---|
| 2026.03.09 | ₩34,072 | ₩34,206 | ₩34,059 | ₩34,193 | +0.35% | 154.2만 |
|---|
| 2026.03.06 | ₩34,072 | ₩34,166 | ₩34,045 | ₩34,086 | +0.04% | 5.3만 |
|---|
| 2026.03.05 | ₩34,327 | ₩34,327 | ₩34,126 | ₩34,129 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩34,434 | ₩34,434 | ₩34,233 | ₩34,240 | -0.56% | 6.9만 |
|---|
| 2026.03.03 | ₩34,193 | ₩34,300 | ₩34,180 | ₩34,260 | +0.20% | 6만 |
|---|
| 2026.03.02 | ₩34,314 | ₩34,327 | ₩34,294 | ₩34,300 | -0.04% | 7.4만 |
|---|
| 2026.02.27 | ₩34,582 | ₩34,582 | ₩34,381 | ₩34,421 | -0.47% | 6.6만 |
|---|
| 2026.02.26 | ₩34,454 | ₩34,475 | ₩34,448 | ₩34,468 | +0.04% | 4.2만 |
|---|
| 2026.02.25 | ₩34,488 | ₩34,488 | ₩34,407 | ₩34,428 | -0.17% | 15.9만 |
|---|
| 2026.02.24 | ₩34,448 | ₩34,461 | ₩34,421 | ₩34,461 | +0.04% | 9.2만 |
|---|
| 2026.02.23 | ₩34,461 | ₩34,461 | ₩34,414 | ₩34,448 | -0.04% | 6.6만 |
|---|
| 2026.02.20 | ₩34,367 | ₩34,394 | ₩34,350 | ₩34,394 | +0.08% | 3.8만 |
|---|
| 2026.02.19 | ₩34,347 | ₩34,394 | ₩34,340 | ₩34,374 | +0.08% | 6.3만 |
|---|
| 2026.02.18 | ₩34,327 | ₩34,394 | ₩34,327 | ₩34,361 | +0.10% | 5.8만 |
|---|
| 2026.02.17 | ₩34,381 | ₩34,406 | ₩34,373 | ₩34,387 | +0.02% | 4.7만 |
|---|
| 2026.02.13 | ₩34,421 | ₩34,421 | ₩34,361 | ₩34,394 | -0.08% | 1.9만 |
|---|
| 2026.02.12 | ₩34,180 | ₩34,314 | ₩34,180 | ₩34,294 | +0.33% | 5.3만 |
|---|
| 2026.02.11 | ₩34,153 | ₩34,204 | ₩34,139 | ₩34,139 | -0.04% | 4.8만 |
|---|
| 2026.02.10 | ₩34,166 | ₩34,220 | ₩34,153 | ₩34,153 | -0.04% | 5.3만 |
|---|
| 2026.02.09 | ₩34,072 | ₩34,137 | ₩34,072 | ₩34,112 | +0.12% | 4만 |
|---|
| 2026.02.06 | ₩34,099 | ₩34,099 | ₩34,059 | ₩34,092 | -0.02% | 2.5만 |
|---|
| 2026.02.05 | ₩33,992 | ₩34,106 | ₩33,992 | ₩34,092 | +0.30% | 5.3만 |
|---|
| 2026.02.04 | ₩33,938 | ₩33,989 | ₩33,925 | ₩33,952 | +0.04% | 7만 |
|---|
| 2026.02.03 | ₩33,992 | ₩33,992 | ₩33,937 | ₩33,958 | -0.10% | 5.3만 |
|---|
| 2026.02.02 | ₩33,992 | ₩34,015 | ₩33,952 | ₩33,978 | -0.04% | 6.1만 |
|---|
| 2026.01.30 | ₩33,992 | ₩34,019 | ₩33,978 | ₩34,019 | +0.08% | 10.6만 |
|---|
| 2026.01.29 | ₩34,019 | ₩34,099 | ₩34,019 | ₩34,064 | +0.13% | 7.2만 |
|---|
| 2026.01.28 | ₩34,099 | ₩34,099 | ₩34,019 | ₩34,072 | -0.08% | 3.9만 |
|---|
| 2026.01.27 | ₩34,086 | ₩34,112 | ₩34,066 | ₩34,072 | -0.04% | 8만 |
|---|
| 2026.01.26 | ₩34,072 | ₩34,099 | ₩34,072 | ₩34,099 | +0.08% | 8.7만 |
|---|
| 2026.01.23 | ₩34,032 | ₩34,058 | ₩33,992 | ₩34,045 | +0.04% | 6.6만 |
|---|
| 2026.01.22 | ₩34,019 | ₩34,019 | ₩33,978 | ₩34,005 | -0.04% | 20만 |
|---|
| 2026.01.21 | ₩33,978 | ₩34,005 | ₩33,858 | ₩33,992 | +0.04% | 15.1만 |
|---|
| 2026.01.20 | ₩33,938 | ₩33,978 | ₩33,911 | ₩33,911 | -0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩34,112 | ₩34,112 | ₩34,019 | ₩34,019 | -0.28% | 36.8만 |
|---|
| 2026.01.15 | ₩34,166 | ₩34,166 | ₩34,086 | ₩34,086 | -0.24% | 4.4만 |
|---|
| 2026.01.14 | ₩34,153 | ₩34,153 | ₩34,019 | ₩34,121 | -0.09% | 42.3만 |
|---|
| 2026.01.13 | ₩34,153 | ₩34,153 | ₩34,019 | ₩34,106 | -0.14% | 39만 |
|---|
| 2026.01.12 | ₩34,086 | ₩34,126 | ₩34,066 | ₩34,086 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩33,992 | ₩34,086 | ₩33,992 | ₩34,086 | +0.28% | 3.5만 |
|---|
| 2026.01.08 | ₩34,032 | ₩34,072 | ₩34,019 | ₩34,032 | 0.00% | 13.5만 |
|---|
| 2026.01.07 | ₩34,139 | ₩34,139 | ₩34,086 | ₩34,092 | -0.14% | 47.6만 |
|---|
| 2026.01.06 | ₩34,059 | ₩34,099 | ₩34,032 | ₩34,086 | +0.08% | 238.1만 |
|---|
| 2026.01.05 | ₩34,019 | ₩34,072 | ₩34,019 | ₩34,019 | 0.00% | 3.4만 |
|---|
| 2026.01.02 | ₩34,045 | ₩34,072 | ₩34,032 | ₩34,045 | 0.00% | 3.5만 |
|---|
| 2025.12.31 | ₩34,005 | ₩34,112 | ₩34,005 | ₩34,045 | +0.12% | 1.5만 |
|---|
| 2025.12.30 | ₩34,268 | ₩34,314 | ₩34,247 | ₩34,273 | +0.02% | 7.6만 |
|---|
| 2025.12.29 | ₩34,273 | ₩34,314 | ₩34,260 | ₩34,273 | 0.00% | 5만 |
|---|
| 2025.12.26 | ₩34,273 | ₩34,300 | ₩34,206 | ₩34,264 | -0.03% | 4.5만 |
|---|
| 2025.12.24 | ₩34,220 | ₩34,247 | ₩34,210 | ₩34,226 | +0.02% | 1.7만 |
|---|
| 2025.12.23 | ₩34,126 | ₩34,206 | ₩34,126 | ₩34,186 | +0.18% | 4.3만 |
|---|
| 2025.12.22 | ₩34,220 | ₩34,220 | ₩34,153 | ₩34,186 | -0.10% | 43.3만 |
|---|
| 2025.12.19 | ₩34,233 | ₩34,247 | ₩34,180 | ₩34,230 | -0.01% | 6.1만 |
|---|
| 2025.12.18 | ₩34,260 | ₩34,287 | ₩34,233 | ₩34,259 | -0.00% | 2만 |
|---|
| 2025.12.17 | ₩34,166 | ₩34,200 | ₩34,153 | ₩34,200 | +0.10% | 3.2만 |
|---|
| 2025.12.16 | ₩34,099 | ₩34,193 | ₩34,099 | ₩34,166 | +0.20% | 5.1만 |
|---|
| 2025.12.15 | ₩34,126 | ₩34,146 | ₩34,099 | ₩34,112 | -0.04% | 4만 |
|---|
| 2025.12.12 | ₩34,086 | ₩34,112 | ₩34,075 | ₩34,107 | +0.06% | 3.2만 |
|---|
| 2025.12.11 | ₩34,200 | ₩34,233 | ₩34,173 | ₩34,174 | -0.07% | 2.2만 |
|---|
| 2025.12.10 | ₩34,086 | ₩34,488 | ₩34,029 | ₩34,126 | +0.12% | 5.7만 |
|---|
| 2025.12.09 | ₩34,072 | ₩34,099 | ₩34,019 | ₩34,080 | +0.02% | 3.8만 |
|---|
| 2025.12.08 | ₩34,099 | ₩34,126 | ₩34,045 | ₩34,122 | +0.07% | 4.3만 |
|---|
| 2025.12.05 | ₩34,166 | ₩34,220 | ₩34,153 | ₩34,206 | +0.12% | 6.6만 |
|---|
| 2025.12.04 | ₩34,206 | ₩34,220 | ₩34,180 | ₩34,193 | -0.04% | 5.7만 |
|---|
| 2025.12.03 | ₩34,193 | ₩34,280 | ₩34,180 | ₩34,279 | +0.25% | 4.2만 |
|---|
| 2025.12.02 | ₩34,193 | ₩34,220 | ₩34,126 | ₩34,180 | -0.04% | 4.3만 |
|---|
| 2025.12.01 | ₩34,314 | ₩34,314 | ₩34,147 | ₩34,233 | -0.23% | 4.3만 |
|---|
| 2025.11.28 | ₩34,273 | ₩34,340 | ₩34,247 | ₩34,300 | +0.08% | 1.3만 |
|---|
| 2025.11.26 | ₩34,354 | ₩34,501 | ₩34,336 | ₩34,501 | +0.43% | 21.8만 |
|---|
| 2025.11.25 | ₩34,381 | ₩34,448 | ₩34,327 | ₩34,421 | +0.12% | 4.4만 |
|---|
| 2025.11.24 | ₩34,273 | ₩34,353 | ₩34,260 | ₩34,327 | +0.16% | 3.3만 |
|---|
| 2025.11.21 | ₩34,233 | ₩34,287 | ₩34,184 | ₩34,273 | +0.12% | 2.4만 |
|---|
| 2025.11.20 | ₩34,153 | ₩34,206 | ₩34,139 | ₩34,206 | +0.16% | 5만 |
|---|
| 2025.11.19 | ₩34,166 | ₩34,173 | ₩34,112 | ₩34,126 | -0.12% | 3.7만 |
|---|
| 2025.11.18 | ₩34,206 | ₩34,206 | ₩34,112 | ₩34,166 | -0.12% | 3.6만 |
|---|
| 2025.11.17 | ₩34,153 | ₩34,153 | ₩34,102 | ₩34,112 | -0.12% | 1.7만 |
|---|
| 2025.11.14 | ₩34,153 | ₩34,180 | ₩34,086 | ₩34,112 | -0.12% | 2.6만 |
|---|
| 2025.11.13 | ₩34,166 | ₩34,220 | ₩34,153 | ₩34,153 | -0.04% | 4.3만 |
|---|
| 2025.11.12 | ₩34,206 | ₩34,260 | ₩34,180 | ₩34,220 | +0.04% | 4.2만 |
|---|
| 2025.11.11 | ₩34,340 | ₩34,340 | ₩34,166 | ₩34,233 | -0.31% | 5.9만 |
|---|
| 2025.11.10 | ₩34,153 | ₩34,220 | ₩34,112 | ₩34,193 | +0.12% | 3.9만 |
|---|
| 2025.11.07 | ₩34,099 | ₩34,220 | ₩34,099 | ₩34,170 | +0.21% | 2만 |
|---|
| 2025.11.06 | ₩34,139 | ₩34,220 | ₩34,112 | ₩34,180 | +0.12% | 3.7만 |
|---|
| 2025.11.05 | ₩34,139 | ₩34,139 | ₩34,045 | ₩34,079 | -0.18% | 5.3만 |
|---|
| 2025.11.04 | ₩34,086 | ₩34,206 | ₩34,086 | ₩34,146 | +0.18% | 11.1만 |
|---|
| 2025.11.03 | ₩33,402 | ₩34,381 | ₩33,402 | ₩34,153 | +2.25% | 5.9만 |
|---|
| 2025.10.31 | ₩34,139 | ₩34,206 | ₩34,126 | ₩34,176 | +0.11% | 7.3만 |
|---|
| 2025.10.30 | ₩34,314 | ₩34,354 | ₩34,032 | ₩34,314 | 0.00% | 3.2만 |
|---|
| 2025.10.29 | ₩34,488 | ₩34,555 | ₩34,381 | ₩34,381 | -0.31% | 2.6만 |
|---|
| 2025.10.28 | ₩34,475 | ₩34,542 | ₩34,448 | ₩34,508 | +0.10% | 3.1만 |
|---|
| 2025.10.27 | ₩34,434 | ₩34,515 | ₩34,407 | ₩34,488 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩34,448 | ₩34,481 | ₩34,381 | ₩34,434 | -0.04% | 2.8만 |
|---|
| 2025.10.23 | ₩34,448 | ₩34,501 | ₩34,407 | ₩34,407 | -0.12% | 3만 |
|---|
| 2025.10.22 | ₩34,461 | ₩34,528 | ₩34,433 | ₩34,468 | +0.02% | 1.5만 |
|---|
| 2025.10.21 | ₩34,434 | ₩34,528 | ₩34,434 | ₩34,448 | +0.04% | 3.6만 |
|---|
| 2025.10.20 | ₩34,407 | ₩34,461 | ₩34,387 | ₩34,407 | 0.00% | 8.9천 |
|---|
| 2025.10.17 | ₩34,394 | ₩34,394 | ₩34,340 | ₩34,387 | -0.02% | 2.7만 |
|---|
| 2025.10.16 | ₩34,300 | ₩34,475 | ₩34,287 | ₩34,421 | +0.35% | 12.4만 |
|---|
| 2025.10.15 | ₩34,354 | ₩34,407 | ₩34,273 | ₩34,295 | -0.17% | 6.5만 |
|---|
| 2025.10.14 | ₩34,247 | ₩34,287 | ₩34,220 | ₩34,287 | +0.12% | 2.3만 |
|---|
| 2025.10.13 | ₩34,220 | ₩34,260 | ₩34,193 | ₩34,247 | +0.08% | 2.7만 |
|---|
| 2025.10.10 | ₩34,166 | ₩34,220 | ₩34,126 | ₩34,190 | +0.07% | 6.1만 |
|---|