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 | ₩32,119 | ₩32,226 | ₩32,119 | ₩32,199 | +0.25% | 48.8만 |
| 2026.10.08 | ₩32,092 | ₩32,239 | ₩32,065 | ₩32,199 | +0.33% | 163.5만 |
| 2026.10.07 | ₩31,998 | ₩32,132 | ₩31,998 | ₩32,092 | +0.29% | 41.1만 |
| 2026.10.06 | ₩32,092 | ₩32,145 | ₩32,065 | ₩32,072 | -0.06% | 61.7만 |
| 2026.10.05 | ₩32,092 | ₩32,145 | ₩32,025 | ₩32,092 | 0.00% | 16.4만 |
| 2026.10.02 | ₩32,226 | ₩32,253 | ₩32,105 | ₩32,105 | -0.37% | 16.7만 |
| 2026.10.01 | ₩32,078 | ₩32,575 | ₩32,011 | ₩32,160 | +0.26% | 20만 |
| 2026.09.30 | ₩32,159 | ₩32,171 | ₩32,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,119 |
| -0.13% |
| 11.1만 |
| 2026.09.29 | ₩32,253 | ₩32,387 | ₩32,172 | ₩32,238 | -0.05% | 13.6만 |
|---|
| 2026.09.28 | ₩32,306 | ₩32,380 | ₩32,239 | ₩32,286 | -0.06% | 19.8만 |
|---|
| 2026.09.25 | ₩32,427 | ₩32,447 | ₩32,347 | ₩32,427 | 0.00% | 22.4만 |
|---|
| 2026.09.24 | ₩32,561 | ₩32,572 | ₩32,427 | ₩32,454 | -0.33% | 17.4만 |
|---|
| 2026.09.23 | ₩32,789 | ₩32,789 | ₩32,544 | ₩32,588 | -0.61% | 175.1만 |
|---|
| 2026.09.22 | ₩32,843 | ₩32,856 | ₩32,762 | ₩32,803 | -0.12% | 189.8만 |
|---|
| 2026.09.21 | ₩32,829 | ₩32,870 | ₩32,803 | ₩32,816 | -0.04% | 12.3만 |
|---|
| 2026.09.18 | ₩32,749 | ₩32,776 | ₩32,742 | ₩32,756 | +0.02% | 15.7만 |
|---|
| 2026.09.17 | ₩32,856 | ₩32,923 | ₩32,789 | ₩32,896 | +0.12% | 19.7만 |
|---|
| 2026.09.16 | ₩32,736 | ₩32,796 | ₩32,699 | ₩32,702 | -0.10% | 15.9만 |
|---|
| 2026.09.15 | ₩32,709 | ₩32,742 | ₩32,642 | ₩32,675 | -0.10% | 83.3만 |
|---|
| 2026.09.14 | ₩32,816 | ₩32,856 | ₩32,749 | ₩32,816 | 0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩32,896 | ₩32,896 | ₩32,789 | ₩32,796 | -0.31% | 20.5만 |
|---|
| 2026.09.10 | ₩32,843 | ₩32,896 | ₩32,829 | ₩32,836 | -0.02% | 13.5만 |
|---|
| 2026.09.09 | ₩33,044 | ₩33,071 | ₩32,970 | ₩33,004 | -0.12% | 13.7만 |
|---|
| 2026.09.08 | ₩33,071 | ₩33,098 | ₩33,057 | ₩33,072 | +0.00% | 7.8만 |
|---|
| 2026.09.04 | ₩33,272 | ₩33,272 | ₩33,084 | ₩33,091 | -0.54% | 10만 |
|---|
| 2026.09.03 | ₩33,124 | ₩33,165 | ₩33,104 | ₩33,131 | +0.02% | 13.1만 |
|---|
| 2026.09.02 | ₩32,990 | ₩33,124 | ₩32,964 | ₩33,077 | +0.26% | 36.1만 |
|---|
| 2026.09.01 | ₩33,138 | ₩33,138 | ₩33,051 | ₩33,077 | -0.18% | 22.8만 |
|---|
| 2026.08.31 | ₩33,285 | ₩33,285 | ₩33,098 | ₩33,118 | -0.50% | 7.7만 |
|---|
| 2026.08.28 | ₩33,359 | ₩33,366 | ₩33,272 | ₩33,279 | -0.24% | 34.7만 |
|---|
| 2026.08.27 | ₩33,540 | ₩33,540 | ₩33,379 | ₩33,386 | -0.46% | 53.7만 |
|---|
| 2026.08.26 | ₩33,379 | ₩33,379 | ₩33,339 | ₩33,379 | 0.00% | 65.2만 |
|---|
| 2026.08.25 | ₩33,299 | ₩33,406 | ₩33,299 | ₩33,393 | +0.28% | 9.7만 |
|---|
| 2026.08.24 | ₩33,285 | ₩33,285 | ₩33,232 | ₩33,232 | -0.16% | 8.9만 |
|---|
| 2026.08.21 | ₩33,205 | ₩33,245 | ₩33,191 | ₩33,205 | 0.00% | 6.9만 |
|---|
| 2026.08.20 | ₩33,178 | ₩33,285 | ₩33,178 | ₩33,245 | +0.20% | 15만 |
|---|
| 2026.08.19 | ₩33,285 | ₩33,339 | ₩33,252 | ₩33,312 | +0.08% | 10.4만 |
|---|
| 2026.08.18 | ₩33,165 | ₩33,218 | ₩33,138 | ₩33,205 | +0.12% | 13.5만 |
|---|
| 2026.08.17 | ₩33,245 | ₩33,285 | ₩33,178 | ₩33,191 | -0.16% | 13.4만 |
|---|
| 2026.08.14 | ₩33,366 | ₩33,366 | ₩33,252 | ₩33,279 | -0.26% | 5만 |
|---|
| 2026.08.13 | ₩33,285 | ₩33,352 | ₩33,285 | ₩33,339 | +0.16% | 20.4만 |
|---|
| 2026.08.12 | ₩33,232 | ₩33,245 | ₩33,205 | ₩33,218 | -0.04% | 12.4만 |
|---|
| 2026.08.11 | ₩33,191 | ₩33,218 | ₩33,178 | ₩33,185 | -0.02% | 11.5만 |
|---|
| 2026.08.10 | ₩33,245 | ₩33,245 | ₩33,178 | ₩33,185 | -0.18% | 7만 |
|---|
| 2026.08.07 | ₩33,299 | ₩33,299 | ₩33,238 | ₩33,285 | -0.04% | 5.1만 |
|---|
| 2026.08.06 | ₩33,232 | ₩33,272 | ₩33,205 | ₩33,245 | +0.04% | 9.9만 |
|---|
| 2026.08.05 | ₩33,326 | ₩33,326 | ₩33,259 | ₩33,299 | -0.08% | 12.8만 |
|---|
| 2026.08.04 | ₩33,259 | ₩33,285 | ₩33,218 | ₩33,285 | +0.08% | 15.5만 |
|---|
| 2026.08.03 | ₩33,124 | ₩33,158 | ₩33,111 | ₩33,151 | +0.08% | 6.5만 |
|---|
| 2026.07.31 | ₩33,124 | ₩33,124 | ₩33,057 | ₩33,124 | 0.00% | 5만 |
|---|
| 2026.07.30 | ₩33,393 | ₩33,393 | ₩33,245 | ₩33,285 | -0.32% | 19만 |
|---|
| 2026.07.29 | ₩33,326 | ₩33,366 | ₩33,245 | ₩33,279 | -0.14% | 8.3만 |
|---|
| 2026.07.28 | ₩33,299 | ₩33,366 | ₩33,292 | ₩33,366 | +0.20% | 11.4만 |
|---|
| 2026.07.27 | ₩33,285 | ₩33,285 | ₩33,232 | ₩33,272 | -0.04% | 5.8만 |
|---|
| 2026.07.24 | ₩33,232 | ₩33,259 | ₩33,191 | ₩33,212 | -0.06% | 8.4만 |
|---|
| 2026.07.23 | ₩33,191 | ₩33,198 | ₩33,165 | ₩33,185 | -0.02% | 43.5만 |
|---|
| 2026.07.22 | ₩33,299 | ₩33,324 | ₩33,245 | ₩33,265 | -0.10% | 6.6만 |
|---|
| 2026.07.21 | ₩33,527 | ₩33,527 | ₩33,326 | ₩33,338 | -0.56% | 5.8만 |
|---|
| 2026.07.20 | ₩33,607 | ₩33,607 | ₩33,352 | ₩33,419 | -0.56% | 41.8만 |
|---|
| 2026.07.17 | ₩33,554 | ₩33,554 | ₩33,487 | ₩33,496 | -0.17% | 2.8만 |
|---|
| 2026.07.16 | ₩33,433 | ₩33,473 | ₩33,407 | ₩33,466 | +0.10% | 5.4만 |
|---|
| 2026.07.15 | ₩33,446 | ₩33,507 | ₩33,419 | ₩33,487 | +0.12% | 3만 |
|---|
| 2026.07.14 | ₩33,352 | ₩33,433 | ₩33,352 | ₩33,399 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩33,419 | ₩33,433 | ₩33,326 | ₩33,352 | -0.20% | 6.3만 |
|---|
| 2026.07.10 | ₩33,487 | ₩33,488 | ₩33,440 | ₩33,466 | -0.06% | 4.9만 |
|---|
| 2026.07.09 | ₩33,440 | ₩33,499 | ₩33,433 | ₩33,466 | +0.08% | 9.9만 |
|---|
| 2026.07.08 | ₩33,473 | ₩33,540 | ₩33,406 | ₩33,453 | -0.06% | 33.6만 |
|---|
| 2026.07.07 | ₩33,674 | ₩33,674 | ₩33,487 | ₩33,520 | -0.46% | 7만 |
|---|
| 2026.07.06 | ₩33,580 | ₩33,621 | ₩33,567 | ₩33,614 | +0.10% | 9.1만 |
|---|
| 2026.07.02 | ₩33,554 | ₩33,607 | ₩33,554 | ₩33,607 | +0.16% | 5.2만 |
|---|
| 2026.07.01 | ₩33,714 | ₩33,714 | ₩33,473 | ₩33,587 | -0.38% | 16만 |
|---|
| 2026.06.30 | ₩33,728 | ₩33,741 | ₩33,654 | ₩33,654 | -0.22% | 4.4만 |
|---|
| 2026.06.29 | ₩33,902 | ₩33,929 | ₩33,902 | ₩33,916 | +0.04% | 5.7만 |
|---|
| 2026.06.26 | ₩33,870 | ₩33,909 | ₩33,869 | ₩33,896 | +0.08% | 3.4만 |
|---|
| 2026.06.25 | ₩33,916 | ₩33,928 | ₩33,835 | ₩33,862 | -0.16% | 6.4만 |
|---|
| 2026.06.24 | ₩33,807 | ₩33,862 | ₩33,802 | ₩33,828 | +0.06% | 3.6만 |
|---|
| 2026.06.23 | ₩33,721 | ₩33,755 | ₩33,714 | ₩33,721 | 0.00% | 4.7만 |
|---|
| 2026.06.22 | ₩33,701 | ₩33,708 | ₩33,674 | ₩33,688 | -0.04% | 11.9만 |
|---|
| 2026.06.18 | ₩33,795 | ₩33,795 | ₩33,741 | ₩33,748 | -0.14% | 6.7만 |
|---|
| 2026.06.17 | ₩33,788 | ₩33,822 | ₩33,694 | ₩33,701 | -0.26% | 13만 |
|---|
| 2026.06.16 | ₩33,768 | ₩33,808 | ₩33,741 | ₩33,802 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩33,728 | ₩33,788 | ₩33,721 | ₩33,728 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩33,701 | ₩33,714 | ₩33,668 | ₩33,694 | -0.02% | 9.1만 |
|---|
| 2026.06.11 | ₩33,567 | ₩33,721 | ₩33,554 | ₩33,721 | +0.46% | 4.4만 |
|---|
| 2026.06.10 | ₩33,554 | ₩33,594 | ₩33,527 | ₩33,554 | 0.00% | 10.6만 |
|---|
| 2026.06.09 | ₩33,540 | ₩33,567 | ₩33,509 | ₩33,547 | +0.02% | 3.2만 |
|---|
| 2026.06.08 | ₩33,540 | ₩33,554 | ₩33,487 | ₩33,487 | -0.16% | 5.6만 |
|---|
| 2026.06.05 | ₩33,587 | ₩33,594 | ₩33,540 | ₩33,547 | -0.12% | 9.6만 |
|---|
| 2026.06.04 | ₩33,755 | ₩33,755 | ₩33,621 | ₩33,661 | -0.28% | 9.2만 |
|---|
| 2026.06.03 | ₩33,661 | ₩33,661 | ₩33,554 | ₩33,607 | -0.16% | 83.3만 |
|---|
| 2026.06.02 | ₩33,708 | ₩33,714 | ₩33,653 | ₩33,674 | -0.10% | 9.1만 |
|---|
| 2026.06.01 | ₩33,647 | ₩33,714 | ₩33,614 | ₩33,668 | +0.06% | 5.1만 |
|---|
| 2026.05.29 | ₩33,728 | ₩33,862 | ₩33,681 | ₩33,714 | -0.04% | 6.7만 |
|---|
| 2026.05.28 | ₩33,701 | ₩33,782 | ₩33,688 | ₩33,769 | +0.20% | 46만 |
|---|
| 2026.05.27 | ₩33,708 | ₩33,714 | ₩33,674 | ₩33,674 | -0.10% | 4.7만 |
|---|
| 2026.05.26 | ₩33,688 | ₩33,688 | ₩33,594 | ₩33,622 | -0.20% | 10.6만 |
|---|
| 2026.05.22 | ₩33,567 | ₩33,580 | ₩33,487 | ₩33,533 | -0.10% | 7.6만 |
|---|
| 2026.05.21 | ₩33,433 | ₩33,520 | ₩33,406 | ₩33,493 | +0.18% | 14.6만 |
|---|
| 2026.05.20 | ₩33,272 | ₩33,540 | ₩33,272 | ₩33,474 | +0.61% | 42만 |
|---|
| 2026.05.19 | ₩33,299 | ₩33,319 | ₩33,232 | ₩33,259 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩33,433 | ₩33,473 | ₩33,366 | ₩33,418 | -0.04% | 5.6만 |
|---|
| 2026.05.15 | ₩33,594 | ₩33,594 | ₩33,419 | ₩33,419 | -0.52% | 7.1만 |
|---|
| 2026.05.14 | ₩33,694 | ₩33,694 | ₩33,614 | ₩33,614 | -0.24% | 7.9만 |
|---|
| 2026.05.13 | ₩33,607 | ₩33,647 | ₩33,567 | ₩33,627 | +0.06% | 6.5만 |
|---|
| 2026.05.12 | ₩33,647 | ₩33,688 | ₩33,554 | ₩33,633 | -0.04% | 6.2만 |
|---|
| 2026.05.11 | ₩33,875 | ₩33,875 | ₩33,701 | ₩33,741 | -0.40% | 6만 |
|---|
| 2026.05.08 | ₩33,862 | ₩33,862 | ₩33,808 | ₩33,815 | -0.14% | 2.9만 |
|---|
| 2026.05.07 | ₩33,875 | ₩33,902 | ₩33,728 | ₩33,735 | -0.42% | 3.9만 |
|---|
| 2026.05.06 | ₩33,822 | ₩33,855 | ₩33,788 | ₩33,815 | -0.02% | 38.5만 |
|---|
| 2026.05.05 | ₩33,688 | ₩33,701 | ₩33,668 | ₩33,694 | +0.02% | 4.1만 |
|---|
| 2026.05.04 | ₩33,768 | ₩33,768 | ₩33,596 | ₩33,668 | -0.30% | 8.5만 |
|---|
| 2026.05.01 | ₩33,741 | ₩33,822 | ₩33,721 | ₩33,775 | +0.10% | 62.8만 |
|---|
| 2026.04.30 | ₩33,714 | ₩33,755 | ₩33,704 | ₩33,728 | +0.04% | 5.8만 |
|---|
| 2026.04.29 | ₩33,849 | ₩33,849 | ₩33,771 | ₩33,795 | -0.16% | 61.8만 |
|---|
| 2026.04.28 | ₩33,889 | ₩33,902 | ₩33,875 | ₩33,896 | +0.02% | 4.4만 |
|---|
| 2026.04.27 | ₩33,916 | ₩34,170 | ₩33,902 | ₩33,929 | +0.04% | 89.8만 |
|---|
| 2026.04.24 | ₩33,896 | ₩33,969 | ₩33,882 | ₩33,936 | +0.12% | 14.1만 |
|---|
| 2026.04.23 | ₩33,956 | ₩33,992 | ₩33,869 | ₩33,922 | -0.10% | 4.2만 |
|---|
| 2026.04.22 | ₩34,003 | ₩34,023 | ₩33,956 | ₩33,963 | -0.12% | 3.5만 |
|---|
| 2026.04.21 | ₩34,063 | ₩34,063 | ₩33,949 | ₩33,949 | -0.33% | 8.4만 |
|---|
| 2026.04.20 | ₩34,077 | ₩34,077 | ₩33,996 | ₩34,043 | -0.10% | 13.8만 |
|---|
| 2026.04.17 | ₩34,036 | ₩34,063 | ₩34,010 | ₩34,016 | -0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩33,942 | ₩33,996 | ₩33,862 | ₩33,896 | -0.14% | 13.5만 |
|---|
| 2026.04.15 | ₩33,996 | ₩34,010 | ₩33,902 | ₩33,969 | -0.08% | 3.3만 |
|---|
| 2026.04.14 | ₩33,983 | ₩34,010 | ₩33,929 | ₩33,988 | +0.02% | 6.5만 |
|---|
| 2026.04.13 | ₩33,849 | ₩33,916 | ₩33,849 | ₩33,916 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩33,862 | ₩33,902 | ₩33,849 | ₩33,855 | -0.02% | 4.2만 |
|---|
| 2026.04.09 | ₩33,862 | ₩33,928 | ₩33,835 | ₩33,909 | +0.14% | 9.1만 |
|---|
| 2026.04.08 | ₩33,916 | ₩33,916 | ₩33,835 | ₩33,862 | -0.16% | 14.7만 |
|---|
| 2026.04.07 | ₩33,714 | ₩33,755 | ₩33,621 | ₩33,737 | +0.07% | 8.6만 |
|---|
| 2026.04.06 | ₩33,688 | ₩33,775 | ₩33,688 | ₩33,701 | +0.04% | 7.9만 |
|---|
| 2026.04.02 | ₩33,714 | ₩33,795 | ₩33,688 | ₩33,761 | +0.14% | 8.6만 |
|---|
| 2026.04.01 | ₩33,741 | ₩33,755 | ₩33,688 | ₩33,688 | -0.16% | 6만 |
|---|
| 2026.03.31 | ₩33,668 | ₩33,728 | ₩33,634 | ₩33,721 | +0.16% | 3.9만 |
|---|
| 2026.03.30 | ₩33,647 | ₩33,714 | ₩33,607 | ₩33,674 | +0.08% | 8.1만 |
|---|
| 2026.03.27 | ₩33,473 | ₩33,554 | ₩33,473 | ₩33,527 | +0.16% | 7.3만 |
|---|
| 2026.03.26 | ₩33,647 | ₩33,708 | ₩33,548 | ₩33,548 | -0.29% | 1.5만 |
|---|
| 2026.03.25 | ₩33,741 | ₩33,768 | ₩33,714 | ₩33,768 | +0.08% | 4.6만 |
|---|
| 2026.03.24 | ₩33,661 | ₩33,688 | ₩33,554 | ₩33,627 | -0.10% | 6.5만 |
|---|
| 2026.03.23 | ₩33,795 | ₩33,795 | ₩33,580 | ₩33,647 | -0.44% | 8만 |
|---|
| 2026.03.20 | ₩33,916 | ₩33,916 | ₩33,580 | ₩33,580 | -0.99% | 3.5만 |
|---|
| 2026.03.19 | ₩33,755 | ₩33,875 | ₩33,741 | ₩33,849 | +0.28% | 4.9만 |
|---|
| 2026.03.18 | ₩33,983 | ₩33,996 | ₩33,862 | ₩33,862 | -0.36% | 3.5만 |
|---|
| 2026.03.17 | ₩33,969 | ₩34,023 | ₩33,969 | ₩33,996 | +0.08% | 4.6만 |
|---|
| 2026.03.16 | ₩33,896 | ₩33,916 | ₩33,889 | ₩33,909 | +0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩33,875 | ₩33,889 | ₩33,782 | ₩33,788 | -0.26% | 3.4만 |
|---|
| 2026.03.12 | ₩33,942 | ₩33,942 | ₩33,808 | ₩33,822 | -0.36% | 4.9만 |
|---|
| 2026.03.11 | ₩34,063 | ₩34,063 | ₩33,983 | ₩34,010 | -0.16% | 3.8만 |
|---|
| 2026.03.10 | ₩34,251 | ₩34,251 | ₩34,090 | ₩34,110 | -0.41% | 4.2만 |
|---|
| 2026.03.09 | ₩34,077 | ₩34,211 | ₩34,063 | ₩34,197 | +0.35% | 154.2만 |
|---|
| 2026.03.06 | ₩34,077 | ₩34,170 | ₩34,050 | ₩34,090 | +0.04% | 5.3만 |
|---|
| 2026.03.05 | ₩34,331 | ₩34,331 | ₩34,130 | ₩34,133 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩34,439 | ₩34,439 | ₩34,238 | ₩34,244 | -0.56% | 6.9만 |
|---|
| 2026.03.03 | ₩34,197 | ₩34,305 | ₩34,184 | ₩34,264 | +0.20% | 6만 |
|---|
| 2026.03.02 | ₩34,318 | ₩34,331 | ₩34,298 | ₩34,305 | -0.04% | 7.4만 |
|---|
| 2026.02.27 | ₩34,586 | ₩34,586 | ₩34,385 | ₩34,425 | -0.47% | 6.6만 |
|---|
| 2026.02.26 | ₩34,459 | ₩34,479 | ₩34,452 | ₩34,472 | +0.04% | 4.2만 |
|---|
| 2026.02.25 | ₩34,492 | ₩34,492 | ₩34,412 | ₩34,432 | -0.17% | 15.9만 |
|---|
| 2026.02.24 | ₩34,452 | ₩34,466 | ₩34,425 | ₩34,466 | +0.04% | 9.2만 |
|---|
| 2026.02.23 | ₩34,466 | ₩34,466 | ₩34,419 | ₩34,452 | -0.04% | 6.6만 |
|---|
| 2026.02.20 | ₩34,372 | ₩34,398 | ₩34,354 | ₩34,398 | +0.08% | 3.8만 |
|---|
| 2026.02.19 | ₩34,352 | ₩34,398 | ₩34,345 | ₩34,378 | +0.08% | 6.3만 |
|---|
| 2026.02.18 | ₩34,331 | ₩34,398 | ₩34,331 | ₩34,365 | +0.10% | 5.8만 |
|---|
| 2026.02.17 | ₩34,385 | ₩34,411 | ₩34,377 | ₩34,392 | +0.02% | 4.7만 |
|---|
| 2026.02.13 | ₩34,425 | ₩34,425 | ₩34,365 | ₩34,398 | -0.08% | 1.9만 |
|---|
| 2026.02.12 | ₩34,184 | ₩34,318 | ₩34,184 | ₩34,298 | +0.33% | 5.3만 |
|---|
| 2026.02.11 | ₩34,157 | ₩34,208 | ₩34,144 | ₩34,144 | -0.04% | 4.8만 |
|---|
| 2026.02.10 | ₩34,170 | ₩34,224 | ₩34,157 | ₩34,157 | -0.04% | 5.3만 |
|---|
| 2026.02.09 | ₩34,077 | ₩34,141 | ₩34,077 | ₩34,117 | +0.12% | 4만 |
|---|
| 2026.02.06 | ₩34,103 | ₩34,103 | ₩34,063 | ₩34,097 | -0.02% | 2.5만 |
|---|
| 2026.02.05 | ₩33,996 | ₩34,110 | ₩33,996 | ₩34,097 | +0.30% | 5.3만 |
|---|
| 2026.02.04 | ₩33,942 | ₩33,993 | ₩33,929 | ₩33,956 | +0.04% | 7만 |
|---|
| 2026.02.03 | ₩33,996 | ₩33,996 | ₩33,941 | ₩33,963 | -0.10% | 5.3만 |
|---|
| 2026.02.02 | ₩33,996 | ₩34,019 | ₩33,956 | ₩33,983 | -0.04% | 6.1만 |
|---|
| 2026.01.30 | ₩33,996 | ₩34,023 | ₩33,983 | ₩34,023 | +0.08% | 10.6만 |
|---|
| 2026.01.29 | ₩34,023 | ₩34,103 | ₩34,023 | ₩34,069 | +0.13% | 7.2만 |
|---|
| 2026.01.28 | ₩34,103 | ₩34,103 | ₩34,023 | ₩34,077 | -0.08% | 3.9만 |
|---|
| 2026.01.27 | ₩34,090 | ₩34,117 | ₩34,070 | ₩34,077 | -0.04% | 8만 |
|---|
| 2026.01.26 | ₩34,077 | ₩34,103 | ₩34,077 | ₩34,103 | +0.08% | 8.7만 |
|---|
| 2026.01.23 | ₩34,036 | ₩34,062 | ₩33,996 | ₩34,050 | +0.04% | 6.6만 |
|---|
| 2026.01.22 | ₩34,023 | ₩34,023 | ₩33,983 | ₩34,010 | -0.04% | 20만 |
|---|
| 2026.01.21 | ₩33,983 | ₩34,010 | ₩33,862 | ₩33,996 | +0.04% | 15.1만 |
|---|
| 2026.01.20 | ₩33,942 | ₩33,983 | ₩33,916 | ₩33,916 | -0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩34,117 | ₩34,117 | ₩34,023 | ₩34,023 | -0.28% | 36.8만 |
|---|
| 2026.01.15 | ₩34,170 | ₩34,170 | ₩34,090 | ₩34,090 | -0.24% | 4.4만 |
|---|
| 2026.01.14 | ₩34,157 | ₩34,157 | ₩34,023 | ₩34,125 | -0.09% | 42.3만 |
|---|
| 2026.01.13 | ₩34,157 | ₩34,157 | ₩34,023 | ₩34,110 | -0.14% | 39만 |
|---|
| 2026.01.12 | ₩34,090 | ₩34,130 | ₩34,070 | ₩34,090 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩33,996 | ₩34,090 | ₩33,996 | ₩34,090 | +0.28% | 3.5만 |
|---|
| 2026.01.08 | ₩34,036 | ₩34,077 | ₩34,023 | ₩34,036 | 0.00% | 13.5만 |
|---|
| 2026.01.07 | ₩34,144 | ₩34,144 | ₩34,090 | ₩34,097 | -0.14% | 47.6만 |
|---|
| 2026.01.06 | ₩34,063 | ₩34,103 | ₩34,036 | ₩34,090 | +0.08% | 238.1만 |
|---|
| 2026.01.05 | ₩34,023 | ₩34,077 | ₩34,023 | ₩34,023 | 0.00% | 3.4만 |
|---|
| 2026.01.02 | ₩34,050 | ₩34,077 | ₩34,036 | ₩34,050 | 0.00% | 3.5만 |
|---|
| 2025.12.31 | ₩34,010 | ₩34,117 | ₩34,010 | ₩34,050 | +0.12% | 1.5만 |
|---|
| 2025.12.30 | ₩34,272 | ₩34,318 | ₩34,251 | ₩34,278 | +0.02% | 7.6만 |
|---|
| 2025.12.29 | ₩34,278 | ₩34,318 | ₩34,264 | ₩34,278 | 0.00% | 5만 |
|---|
| 2025.12.26 | ₩34,278 | ₩34,305 | ₩34,211 | ₩34,268 | -0.03% | 4.5만 |
|---|
| 2025.12.24 | ₩34,224 | ₩34,251 | ₩34,215 | ₩34,231 | +0.02% | 1.7만 |
|---|
| 2025.12.23 | ₩34,130 | ₩34,211 | ₩34,130 | ₩34,191 | +0.18% | 4.3만 |
|---|
| 2025.12.22 | ₩34,224 | ₩34,224 | ₩34,157 | ₩34,191 | -0.10% | 43.3만 |
|---|
| 2025.12.19 | ₩34,238 | ₩34,251 | ₩34,184 | ₩34,235 | -0.01% | 6.1만 |
|---|
| 2025.12.18 | ₩34,264 | ₩34,291 | ₩34,238 | ₩34,263 | -0.00% | 2만 |
|---|
| 2025.12.17 | ₩34,170 | ₩34,204 | ₩34,157 | ₩34,204 | +0.10% | 3.2만 |
|---|
| 2025.12.16 | ₩34,103 | ₩34,197 | ₩34,103 | ₩34,170 | +0.20% | 5.1만 |
|---|
| 2025.12.15 | ₩34,130 | ₩34,150 | ₩34,103 | ₩34,117 | -0.04% | 4만 |
|---|
| 2025.12.12 | ₩34,090 | ₩34,117 | ₩34,079 | ₩34,111 | +0.06% | 3.2만 |
|---|
| 2025.12.11 | ₩34,204 | ₩34,238 | ₩34,177 | ₩34,179 | -0.07% | 2.2만 |
|---|
| 2025.12.10 | ₩34,090 | ₩34,492 | ₩34,034 | ₩34,130 | +0.12% | 5.7만 |
|---|
| 2025.12.09 | ₩34,077 | ₩34,103 | ₩34,023 | ₩34,085 | +0.02% | 3.8만 |
|---|
| 2025.12.08 | ₩34,103 | ₩34,130 | ₩34,050 | ₩34,126 | +0.07% | 4.3만 |
|---|
| 2025.12.05 | ₩34,170 | ₩34,224 | ₩34,157 | ₩34,211 | +0.12% | 6.6만 |
|---|
| 2025.12.04 | ₩34,211 | ₩34,224 | ₩34,184 | ₩34,197 | -0.04% | 5.7만 |
|---|
| 2025.12.03 | ₩34,197 | ₩34,284 | ₩34,184 | ₩34,283 | +0.25% | 4.2만 |
|---|
| 2025.12.02 | ₩34,197 | ₩34,224 | ₩34,130 | ₩34,184 | -0.04% | 4.3만 |
|---|
| 2025.12.01 | ₩34,318 | ₩34,318 | ₩34,152 | ₩34,238 | -0.23% | 4.3만 |
|---|
| 2025.11.28 | ₩34,278 | ₩34,345 | ₩34,251 | ₩34,305 | +0.08% | 1.3만 |
|---|
| 2025.11.26 | ₩34,358 | ₩34,506 | ₩34,341 | ₩34,506 | +0.43% | 21.8만 |
|---|
| 2025.11.25 | ₩34,385 | ₩34,452 | ₩34,331 | ₩34,425 | +0.12% | 4.4만 |
|---|
| 2025.11.24 | ₩34,278 | ₩34,357 | ₩34,264 | ₩34,331 | +0.16% | 3.3만 |
|---|
| 2025.11.21 | ₩34,238 | ₩34,291 | ₩34,188 | ₩34,278 | +0.12% | 2.4만 |
|---|
| 2025.11.20 | ₩34,157 | ₩34,211 | ₩34,144 | ₩34,211 | +0.16% | 5만 |
|---|
| 2025.11.19 | ₩34,170 | ₩34,177 | ₩34,117 | ₩34,130 | -0.12% | 3.7만 |
|---|
| 2025.11.18 | ₩34,211 | ₩34,211 | ₩34,117 | ₩34,170 | -0.12% | 3.6만 |
|---|
| 2025.11.17 | ₩34,157 | ₩34,157 | ₩34,106 | ₩34,117 | -0.12% | 1.7만 |
|---|
| 2025.11.14 | ₩34,157 | ₩34,184 | ₩34,090 | ₩34,117 | -0.12% | 2.6만 |
|---|
| 2025.11.13 | ₩34,170 | ₩34,224 | ₩34,157 | ₩34,157 | -0.04% | 4.3만 |
|---|
| 2025.11.12 | ₩34,211 | ₩34,264 | ₩34,184 | ₩34,224 | +0.04% | 4.2만 |
|---|
| 2025.11.11 | ₩34,345 | ₩34,345 | ₩34,170 | ₩34,238 | -0.31% | 5.9만 |
|---|
| 2025.11.10 | ₩34,157 | ₩34,224 | ₩34,117 | ₩34,197 | +0.12% | 3.9만 |
|---|
| 2025.11.07 | ₩34,103 | ₩34,224 | ₩34,103 | ₩34,174 | +0.21% | 2만 |
|---|
| 2025.11.06 | ₩34,144 | ₩34,224 | ₩34,117 | ₩34,184 | +0.12% | 3.7만 |
|---|
| 2025.11.05 | ₩34,144 | ₩34,144 | ₩34,050 | ₩34,083 | -0.18% | 5.3만 |
|---|
| 2025.11.04 | ₩34,090 | ₩34,211 | ₩34,090 | ₩34,150 | +0.18% | 11.1만 |
|---|
| 2025.11.03 | ₩33,406 | ₩34,385 | ₩33,406 | ₩34,157 | +2.25% | 5.9만 |
|---|
| 2025.10.31 | ₩34,144 | ₩34,211 | ₩34,130 | ₩34,180 | +0.11% | 7.3만 |
|---|
| 2025.10.30 | ₩34,318 | ₩34,358 | ₩34,036 | ₩34,318 | 0.00% | 3.2만 |
|---|
| 2025.10.29 | ₩34,492 | ₩34,559 | ₩34,385 | ₩34,385 | -0.31% | 2.6만 |
|---|
| 2025.10.28 | ₩34,479 | ₩34,546 | ₩34,452 | ₩34,512 | +0.10% | 3.1만 |
|---|
| 2025.10.27 | ₩34,439 | ₩34,519 | ₩34,412 | ₩34,492 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩34,452 | ₩34,486 | ₩34,385 | ₩34,439 | -0.04% | 2.8만 |
|---|
| 2025.10.23 | ₩34,452 | ₩34,506 | ₩34,412 | ₩34,412 | -0.12% | 3만 |
|---|
| 2025.10.22 | ₩34,466 | ₩34,533 | ₩34,437 | ₩34,472 | +0.02% | 1.5만 |
|---|
| 2025.10.21 | ₩34,439 | ₩34,533 | ₩34,439 | ₩34,452 | +0.04% | 3.6만 |
|---|
| 2025.10.20 | ₩34,412 | ₩34,466 | ₩34,392 | ₩34,412 | 0.00% | 8.9천 |
|---|
| 2025.10.17 | ₩34,398 | ₩34,398 | ₩34,345 | ₩34,392 | -0.02% | 2.7만 |
|---|
| 2025.10.16 | ₩34,305 | ₩34,479 | ₩34,291 | ₩34,425 | +0.35% | 12.4만 |
|---|
| 2025.10.15 | ₩34,358 | ₩34,412 | ₩34,278 | ₩34,299 | -0.17% | 6.5만 |
|---|
| 2025.10.14 | ₩34,251 | ₩34,291 | ₩34,224 | ₩34,291 | +0.12% | 2.3만 |
|---|
| 2025.10.13 | ₩34,224 | ₩34,264 | ₩34,197 | ₩34,251 | +0.08% | 2.7만 |
|---|
| 2025.10.10 | ₩34,170 | ₩34,224 | ₩34,130 | ₩34,195 | +0.07% | 6.1만 |
|---|