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 | ₩32,093 | ₩32,201 | ₩32,093 | ₩32,174 | +0.25% | 48.8만 |
| 2026.10.08 | ₩32,067 | ₩32,214 | ₩32,040 | ₩32,174 | +0.33% | 163.5만 |
| 2026.10.07 | ₩31,973 | ₩32,107 | ₩31,973 | ₩32,067 | +0.29% | 41.1만 |
| 2026.10.06 | ₩32,067 | ₩32,120 | ₩32,040 | ₩32,047 | -0.06% | 61.7만 |
| 2026.10.05 | ₩32,067 | ₩32,120 | ₩32,000 | ₩32,067 | 0.00% | 16.4만 |
| 2026.10.02 | ₩32,201 | ₩32,227 | ₩32,080 | ₩32,080 | -0.37% | 16.7만 |
| 2026.10.01 | ₩32,053 | ₩32,549 | ₩31,986 | ₩32,135 | +0.26% | 20만 |
| 2026.09.30 | ₩32,134 | ₩32,146 | ₩32,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,093 |
| -0.13% |
| 11.1만 |
| 2026.09.29 | ₩32,227 | ₩32,361 | ₩32,147 | ₩32,213 | -0.05% | 13.6만 |
|---|
| 2026.09.28 | ₩32,281 | ₩32,355 | ₩32,214 | ₩32,261 | -0.06% | 19.8만 |
|---|
| 2026.09.25 | ₩32,402 | ₩32,422 | ₩32,321 | ₩32,402 | 0.00% | 22.4만 |
|---|
| 2026.09.24 | ₩32,536 | ₩32,546 | ₩32,402 | ₩32,428 | -0.33% | 17.4만 |
|---|
| 2026.09.23 | ₩32,763 | ₩32,763 | ₩32,518 | ₩32,562 | -0.61% | 175.1만 |
|---|
| 2026.09.22 | ₩32,817 | ₩32,830 | ₩32,737 | ₩32,777 | -0.12% | 189.8만 |
|---|
| 2026.09.21 | ₩32,804 | ₩32,844 | ₩32,777 | ₩32,790 | -0.04% | 12.3만 |
|---|
| 2026.09.18 | ₩32,723 | ₩32,750 | ₩32,717 | ₩32,730 | +0.02% | 15.7만 |
|---|
| 2026.09.17 | ₩32,830 | ₩32,897 | ₩32,763 | ₩32,871 | +0.12% | 19.7만 |
|---|
| 2026.09.16 | ₩32,710 | ₩32,770 | ₩32,674 | ₩32,676 | -0.10% | 15.9만 |
|---|
| 2026.09.15 | ₩32,683 | ₩32,717 | ₩32,616 | ₩32,650 | -0.10% | 83.3만 |
|---|
| 2026.09.14 | ₩32,790 | ₩32,830 | ₩32,723 | ₩32,790 | 0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩32,871 | ₩32,871 | ₩32,763 | ₩32,770 | -0.31% | 20.5만 |
|---|
| 2026.09.10 | ₩32,817 | ₩32,871 | ₩32,804 | ₩32,810 | -0.02% | 13.5만 |
|---|
| 2026.09.09 | ₩33,018 | ₩33,045 | ₩32,944 | ₩32,978 | -0.12% | 13.7만 |
|---|
| 2026.09.08 | ₩33,045 | ₩33,072 | ₩33,031 | ₩33,046 | +0.00% | 7.8만 |
|---|
| 2026.09.04 | ₩33,246 | ₩33,246 | ₩33,058 | ₩33,065 | -0.54% | 10만 |
|---|
| 2026.09.03 | ₩33,098 | ₩33,139 | ₩33,078 | ₩33,105 | +0.02% | 13.1만 |
|---|
| 2026.09.02 | ₩32,964 | ₩33,098 | ₩32,938 | ₩33,052 | +0.26% | 36.1만 |
|---|
| 2026.09.01 | ₩33,112 | ₩33,112 | ₩33,025 | ₩33,052 | -0.18% | 22.8만 |
|---|
| 2026.08.31 | ₩33,259 | ₩33,259 | ₩33,072 | ₩33,092 | -0.50% | 7.7만 |
|---|
| 2026.08.28 | ₩33,333 | ₩33,340 | ₩33,246 | ₩33,253 | -0.24% | 34.7만 |
|---|
| 2026.08.27 | ₩33,514 | ₩33,514 | ₩33,353 | ₩33,360 | -0.46% | 53.7만 |
|---|
| 2026.08.26 | ₩33,353 | ₩33,353 | ₩33,313 | ₩33,353 | 0.00% | 65.2만 |
|---|
| 2026.08.25 | ₩33,273 | ₩33,380 | ₩33,273 | ₩33,366 | +0.28% | 9.7만 |
|---|
| 2026.08.24 | ₩33,259 | ₩33,259 | ₩33,206 | ₩33,206 | -0.16% | 8.9만 |
|---|
| 2026.08.21 | ₩33,179 | ₩33,219 | ₩33,165 | ₩33,179 | 0.00% | 6.9만 |
|---|
| 2026.08.20 | ₩33,152 | ₩33,259 | ₩33,152 | ₩33,219 | +0.20% | 15만 |
|---|
| 2026.08.19 | ₩33,259 | ₩33,313 | ₩33,226 | ₩33,286 | +0.08% | 10.4만 |
|---|
| 2026.08.18 | ₩33,139 | ₩33,192 | ₩33,112 | ₩33,179 | +0.12% | 13.5만 |
|---|
| 2026.08.17 | ₩33,219 | ₩33,259 | ₩33,152 | ₩33,165 | -0.16% | 13.4만 |
|---|
| 2026.08.14 | ₩33,340 | ₩33,340 | ₩33,226 | ₩33,253 | -0.26% | 5만 |
|---|
| 2026.08.13 | ₩33,259 | ₩33,326 | ₩33,259 | ₩33,313 | +0.16% | 20.4만 |
|---|
| 2026.08.12 | ₩33,206 | ₩33,219 | ₩33,179 | ₩33,192 | -0.04% | 12.4만 |
|---|
| 2026.08.11 | ₩33,165 | ₩33,192 | ₩33,152 | ₩33,159 | -0.02% | 11.5만 |
|---|
| 2026.08.10 | ₩33,219 | ₩33,219 | ₩33,152 | ₩33,159 | -0.18% | 7만 |
|---|
| 2026.08.07 | ₩33,273 | ₩33,273 | ₩33,212 | ₩33,259 | -0.04% | 5.1만 |
|---|
| 2026.08.06 | ₩33,206 | ₩33,246 | ₩33,179 | ₩33,219 | +0.04% | 9.9만 |
|---|
| 2026.08.05 | ₩33,299 | ₩33,299 | ₩33,232 | ₩33,273 | -0.08% | 12.8만 |
|---|
| 2026.08.04 | ₩33,232 | ₩33,259 | ₩33,192 | ₩33,259 | +0.08% | 15.5만 |
|---|
| 2026.08.03 | ₩33,098 | ₩33,132 | ₩33,085 | ₩33,125 | +0.08% | 6.5만 |
|---|
| 2026.07.31 | ₩33,098 | ₩33,098 | ₩33,031 | ₩33,098 | 0.00% | 5만 |
|---|
| 2026.07.30 | ₩33,366 | ₩33,366 | ₩33,219 | ₩33,259 | -0.32% | 19만 |
|---|
| 2026.07.29 | ₩33,299 | ₩33,340 | ₩33,219 | ₩33,253 | -0.14% | 8.3만 |
|---|
| 2026.07.28 | ₩33,273 | ₩33,340 | ₩33,266 | ₩33,340 | +0.20% | 11.4만 |
|---|
| 2026.07.27 | ₩33,259 | ₩33,259 | ₩33,206 | ₩33,246 | -0.04% | 5.8만 |
|---|
| 2026.07.24 | ₩33,206 | ₩33,232 | ₩33,165 | ₩33,186 | -0.06% | 8.4만 |
|---|
| 2026.07.23 | ₩33,165 | ₩33,172 | ₩33,139 | ₩33,159 | -0.02% | 43.5만 |
|---|
| 2026.07.22 | ₩33,273 | ₩33,298 | ₩33,219 | ₩33,239 | -0.10% | 6.6만 |
|---|
| 2026.07.21 | ₩33,501 | ₩33,501 | ₩33,299 | ₩33,312 | -0.56% | 5.8만 |
|---|
| 2026.07.20 | ₩33,581 | ₩33,581 | ₩33,326 | ₩33,393 | -0.56% | 41.8만 |
|---|
| 2026.07.17 | ₩33,527 | ₩33,527 | ₩33,460 | ₩33,470 | -0.17% | 2.8만 |
|---|
| 2026.07.16 | ₩33,407 | ₩33,447 | ₩33,381 | ₩33,440 | +0.10% | 5.4만 |
|---|
| 2026.07.15 | ₩33,420 | ₩33,480 | ₩33,393 | ₩33,460 | +0.12% | 3만 |
|---|
| 2026.07.14 | ₩33,326 | ₩33,407 | ₩33,326 | ₩33,373 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩33,393 | ₩33,407 | ₩33,299 | ₩33,326 | -0.20% | 6.3만 |
|---|
| 2026.07.10 | ₩33,460 | ₩33,462 | ₩33,413 | ₩33,440 | -0.06% | 4.9만 |
|---|
| 2026.07.09 | ₩33,413 | ₩33,472 | ₩33,407 | ₩33,440 | +0.08% | 9.9만 |
|---|
| 2026.07.08 | ₩33,447 | ₩33,514 | ₩33,380 | ₩33,427 | -0.06% | 33.6만 |
|---|
| 2026.07.07 | ₩33,648 | ₩33,648 | ₩33,460 | ₩33,494 | -0.46% | 7만 |
|---|
| 2026.07.06 | ₩33,554 | ₩33,594 | ₩33,541 | ₩33,588 | +0.10% | 9.1만 |
|---|
| 2026.07.02 | ₩33,527 | ₩33,581 | ₩33,527 | ₩33,581 | +0.16% | 5.2만 |
|---|
| 2026.07.01 | ₩33,688 | ₩33,688 | ₩33,447 | ₩33,561 | -0.38% | 16만 |
|---|
| 2026.06.30 | ₩33,702 | ₩33,715 | ₩33,628 | ₩33,628 | -0.22% | 4.4만 |
|---|
| 2026.06.29 | ₩33,876 | ₩33,903 | ₩33,876 | ₩33,889 | +0.04% | 5.7만 |
|---|
| 2026.06.26 | ₩33,844 | ₩33,882 | ₩33,842 | ₩33,869 | +0.08% | 3.4만 |
|---|
| 2026.06.25 | ₩33,889 | ₩33,901 | ₩33,809 | ₩33,836 | -0.16% | 6.4만 |
|---|
| 2026.06.24 | ₩33,781 | ₩33,836 | ₩33,775 | ₩33,802 | +0.06% | 3.6만 |
|---|
| 2026.06.23 | ₩33,695 | ₩33,728 | ₩33,688 | ₩33,695 | 0.00% | 4.7만 |
|---|
| 2026.06.22 | ₩33,675 | ₩33,681 | ₩33,648 | ₩33,661 | -0.04% | 11.9만 |
|---|
| 2026.06.18 | ₩33,769 | ₩33,769 | ₩33,715 | ₩33,722 | -0.14% | 6.7만 |
|---|
| 2026.06.17 | ₩33,762 | ₩33,795 | ₩33,668 | ₩33,675 | -0.26% | 13만 |
|---|
| 2026.06.16 | ₩33,742 | ₩33,782 | ₩33,715 | ₩33,775 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩33,702 | ₩33,762 | ₩33,695 | ₩33,702 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩33,675 | ₩33,688 | ₩33,641 | ₩33,668 | -0.02% | 9.1만 |
|---|
| 2026.06.11 | ₩33,541 | ₩33,695 | ₩33,527 | ₩33,695 | +0.46% | 4.4만 |
|---|
| 2026.06.10 | ₩33,527 | ₩33,567 | ₩33,501 | ₩33,527 | 0.00% | 10.6만 |
|---|
| 2026.06.09 | ₩33,514 | ₩33,541 | ₩33,483 | ₩33,521 | +0.02% | 3.2만 |
|---|
| 2026.06.08 | ₩33,514 | ₩33,527 | ₩33,460 | ₩33,460 | -0.16% | 5.6만 |
|---|
| 2026.06.05 | ₩33,561 | ₩33,567 | ₩33,514 | ₩33,521 | -0.12% | 9.6만 |
|---|
| 2026.06.04 | ₩33,728 | ₩33,728 | ₩33,594 | ₩33,635 | -0.28% | 9.2만 |
|---|
| 2026.06.03 | ₩33,635 | ₩33,635 | ₩33,527 | ₩33,581 | -0.16% | 83.3만 |
|---|
| 2026.06.02 | ₩33,681 | ₩33,688 | ₩33,626 | ₩33,648 | -0.10% | 9.1만 |
|---|
| 2026.06.01 | ₩33,621 | ₩33,688 | ₩33,588 | ₩33,641 | +0.06% | 5.1만 |
|---|
| 2026.05.29 | ₩33,702 | ₩33,836 | ₩33,655 | ₩33,688 | -0.04% | 6.7만 |
|---|
| 2026.05.28 | ₩33,675 | ₩33,755 | ₩33,661 | ₩33,743 | +0.20% | 46만 |
|---|
| 2026.05.27 | ₩33,681 | ₩33,688 | ₩33,648 | ₩33,648 | -0.10% | 4.7만 |
|---|
| 2026.05.26 | ₩33,661 | ₩33,661 | ₩33,567 | ₩33,596 | -0.20% | 10.6만 |
|---|
| 2026.05.22 | ₩33,541 | ₩33,554 | ₩33,460 | ₩33,507 | -0.10% | 7.6만 |
|---|
| 2026.05.21 | ₩33,407 | ₩33,494 | ₩33,380 | ₩33,467 | +0.18% | 14.6만 |
|---|
| 2026.05.20 | ₩33,246 | ₩33,514 | ₩33,246 | ₩33,448 | +0.61% | 42만 |
|---|
| 2026.05.19 | ₩33,273 | ₩33,293 | ₩33,206 | ₩33,232 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩33,407 | ₩33,447 | ₩33,340 | ₩33,392 | -0.04% | 5.6만 |
|---|
| 2026.05.15 | ₩33,567 | ₩33,567 | ₩33,393 | ₩33,393 | -0.52% | 7.1만 |
|---|
| 2026.05.14 | ₩33,668 | ₩33,668 | ₩33,588 | ₩33,588 | -0.24% | 7.9만 |
|---|
| 2026.05.13 | ₩33,581 | ₩33,621 | ₩33,541 | ₩33,601 | +0.06% | 6.5만 |
|---|
| 2026.05.12 | ₩33,621 | ₩33,661 | ₩33,527 | ₩33,606 | -0.04% | 6.2만 |
|---|
| 2026.05.11 | ₩33,849 | ₩33,849 | ₩33,675 | ₩33,715 | -0.40% | 6만 |
|---|
| 2026.05.08 | ₩33,836 | ₩33,836 | ₩33,782 | ₩33,789 | -0.14% | 2.9만 |
|---|
| 2026.05.07 | ₩33,849 | ₩33,876 | ₩33,702 | ₩33,708 | -0.42% | 3.9만 |
|---|
| 2026.05.06 | ₩33,795 | ₩33,829 | ₩33,762 | ₩33,789 | -0.02% | 38.5만 |
|---|
| 2026.05.05 | ₩33,661 | ₩33,675 | ₩33,641 | ₩33,668 | +0.02% | 4.1만 |
|---|
| 2026.05.04 | ₩33,742 | ₩33,742 | ₩33,570 | ₩33,641 | -0.30% | 8.5만 |
|---|
| 2026.05.01 | ₩33,715 | ₩33,795 | ₩33,695 | ₩33,748 | +0.10% | 62.8만 |
|---|
| 2026.04.30 | ₩33,688 | ₩33,728 | ₩33,677 | ₩33,702 | +0.04% | 5.8만 |
|---|
| 2026.04.29 | ₩33,822 | ₩33,822 | ₩33,744 | ₩33,769 | -0.16% | 61.8만 |
|---|
| 2026.04.28 | ₩33,862 | ₩33,876 | ₩33,849 | ₩33,869 | +0.02% | 4.4만 |
|---|
| 2026.04.27 | ₩33,889 | ₩34,144 | ₩33,876 | ₩33,903 | +0.04% | 89.8만 |
|---|
| 2026.04.24 | ₩33,869 | ₩33,943 | ₩33,856 | ₩33,909 | +0.12% | 14.1만 |
|---|
| 2026.04.23 | ₩33,929 | ₩33,965 | ₩33,842 | ₩33,896 | -0.10% | 4.2만 |
|---|
| 2026.04.22 | ₩33,976 | ₩33,996 | ₩33,929 | ₩33,936 | -0.12% | 3.5만 |
|---|
| 2026.04.21 | ₩34,037 | ₩34,037 | ₩33,923 | ₩33,923 | -0.33% | 8.4만 |
|---|
| 2026.04.20 | ₩34,050 | ₩34,050 | ₩33,970 | ₩34,016 | -0.10% | 13.8만 |
|---|
| 2026.04.17 | ₩34,010 | ₩34,037 | ₩33,983 | ₩33,990 | -0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩33,916 | ₩33,970 | ₩33,836 | ₩33,869 | -0.14% | 13.5만 |
|---|
| 2026.04.15 | ₩33,970 | ₩33,983 | ₩33,876 | ₩33,943 | -0.08% | 3.3만 |
|---|
| 2026.04.14 | ₩33,956 | ₩33,983 | ₩33,903 | ₩33,961 | +0.02% | 6.5만 |
|---|
| 2026.04.13 | ₩33,822 | ₩33,889 | ₩33,822 | ₩33,889 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩33,836 | ₩33,876 | ₩33,822 | ₩33,829 | -0.02% | 4.2만 |
|---|
| 2026.04.09 | ₩33,836 | ₩33,901 | ₩33,809 | ₩33,882 | +0.14% | 9.1만 |
|---|
| 2026.04.08 | ₩33,889 | ₩33,889 | ₩33,809 | ₩33,836 | -0.16% | 14.7만 |
|---|
| 2026.04.07 | ₩33,688 | ₩33,728 | ₩33,594 | ₩33,711 | +0.07% | 8.6만 |
|---|
| 2026.04.06 | ₩33,661 | ₩33,748 | ₩33,661 | ₩33,675 | +0.04% | 7.9만 |
|---|
| 2026.04.02 | ₩33,688 | ₩33,769 | ₩33,661 | ₩33,735 | +0.14% | 8.6만 |
|---|
| 2026.04.01 | ₩33,715 | ₩33,728 | ₩33,661 | ₩33,661 | -0.16% | 6만 |
|---|
| 2026.03.31 | ₩33,641 | ₩33,702 | ₩33,608 | ₩33,695 | +0.16% | 3.9만 |
|---|
| 2026.03.30 | ₩33,621 | ₩33,688 | ₩33,581 | ₩33,648 | +0.08% | 8.1만 |
|---|
| 2026.03.27 | ₩33,447 | ₩33,527 | ₩33,447 | ₩33,501 | +0.16% | 7.3만 |
|---|
| 2026.03.26 | ₩33,621 | ₩33,681 | ₩33,522 | ₩33,522 | -0.29% | 1.5만 |
|---|
| 2026.03.25 | ₩33,715 | ₩33,742 | ₩33,688 | ₩33,742 | +0.08% | 4.6만 |
|---|
| 2026.03.24 | ₩33,635 | ₩33,661 | ₩33,527 | ₩33,601 | -0.10% | 6.5만 |
|---|
| 2026.03.23 | ₩33,769 | ₩33,769 | ₩33,554 | ₩33,621 | -0.44% | 8만 |
|---|
| 2026.03.20 | ₩33,889 | ₩33,889 | ₩33,554 | ₩33,554 | -0.99% | 3.5만 |
|---|
| 2026.03.19 | ₩33,728 | ₩33,849 | ₩33,715 | ₩33,822 | +0.28% | 4.9만 |
|---|
| 2026.03.18 | ₩33,956 | ₩33,970 | ₩33,836 | ₩33,836 | -0.36% | 3.5만 |
|---|
| 2026.03.17 | ₩33,943 | ₩33,996 | ₩33,943 | ₩33,970 | +0.08% | 4.6만 |
|---|
| 2026.03.16 | ₩33,869 | ₩33,889 | ₩33,862 | ₩33,882 | +0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩33,849 | ₩33,862 | ₩33,755 | ₩33,762 | -0.26% | 3.4만 |
|---|
| 2026.03.12 | ₩33,916 | ₩33,916 | ₩33,782 | ₩33,795 | -0.36% | 4.9만 |
|---|
| 2026.03.11 | ₩34,037 | ₩34,037 | ₩33,956 | ₩33,983 | -0.16% | 3.8만 |
|---|
| 2026.03.10 | ₩34,224 | ₩34,224 | ₩34,063 | ₩34,083 | -0.41% | 4.2만 |
|---|
| 2026.03.09 | ₩34,050 | ₩34,184 | ₩34,037 | ₩34,171 | +0.35% | 154.2만 |
|---|
| 2026.03.06 | ₩34,050 | ₩34,144 | ₩34,023 | ₩34,063 | +0.04% | 5.3만 |
|---|
| 2026.03.05 | ₩34,305 | ₩34,305 | ₩34,104 | ₩34,106 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩34,412 | ₩34,412 | ₩34,211 | ₩34,217 | -0.56% | 6.9만 |
|---|
| 2026.03.03 | ₩34,171 | ₩34,278 | ₩34,157 | ₩34,238 | +0.20% | 6만 |
|---|
| 2026.03.02 | ₩34,291 | ₩34,305 | ₩34,271 | ₩34,278 | -0.04% | 7.4만 |
|---|
| 2026.02.27 | ₩34,559 | ₩34,559 | ₩34,358 | ₩34,398 | -0.47% | 6.6만 |
|---|
| 2026.02.26 | ₩34,432 | ₩34,452 | ₩34,425 | ₩34,445 | +0.04% | 4.2만 |
|---|
| 2026.02.25 | ₩34,465 | ₩34,465 | ₩34,385 | ₩34,405 | -0.17% | 15.9만 |
|---|
| 2026.02.24 | ₩34,425 | ₩34,439 | ₩34,398 | ₩34,439 | +0.04% | 9.2만 |
|---|
| 2026.02.23 | ₩34,439 | ₩34,439 | ₩34,392 | ₩34,425 | -0.04% | 6.6만 |
|---|
| 2026.02.20 | ₩34,345 | ₩34,372 | ₩34,327 | ₩34,372 | +0.08% | 3.8만 |
|---|
| 2026.02.19 | ₩34,325 | ₩34,372 | ₩34,318 | ₩34,351 | +0.08% | 6.3만 |
|---|
| 2026.02.18 | ₩34,305 | ₩34,372 | ₩34,305 | ₩34,338 | +0.10% | 5.8만 |
|---|
| 2026.02.17 | ₩34,358 | ₩34,384 | ₩34,350 | ₩34,365 | +0.02% | 4.7만 |
|---|
| 2026.02.13 | ₩34,398 | ₩34,398 | ₩34,338 | ₩34,372 | -0.08% | 1.9만 |
|---|
| 2026.02.12 | ₩34,157 | ₩34,291 | ₩34,157 | ₩34,271 | +0.33% | 5.3만 |
|---|
| 2026.02.11 | ₩34,130 | ₩34,181 | ₩34,117 | ₩34,117 | -0.04% | 4.8만 |
|---|
| 2026.02.10 | ₩34,144 | ₩34,197 | ₩34,130 | ₩34,130 | -0.04% | 5.3만 |
|---|
| 2026.02.09 | ₩34,050 | ₩34,114 | ₩34,050 | ₩34,090 | +0.12% | 4만 |
|---|
| 2026.02.06 | ₩34,077 | ₩34,077 | ₩34,037 | ₩34,070 | -0.02% | 2.5만 |
|---|
| 2026.02.05 | ₩33,970 | ₩34,083 | ₩33,970 | ₩34,070 | +0.30% | 5.3만 |
|---|
| 2026.02.04 | ₩33,916 | ₩33,967 | ₩33,903 | ₩33,929 | +0.04% | 7만 |
|---|
| 2026.02.03 | ₩33,970 | ₩33,970 | ₩33,915 | ₩33,936 | -0.10% | 5.3만 |
|---|
| 2026.02.02 | ₩33,970 | ₩33,992 | ₩33,929 | ₩33,956 | -0.04% | 6.1만 |
|---|
| 2026.01.30 | ₩33,970 | ₩33,996 | ₩33,956 | ₩33,996 | +0.08% | 10.6만 |
|---|
| 2026.01.29 | ₩33,996 | ₩34,077 | ₩33,996 | ₩34,042 | +0.13% | 7.2만 |
|---|
| 2026.01.28 | ₩34,077 | ₩34,077 | ₩33,996 | ₩34,050 | -0.08% | 3.9만 |
|---|
| 2026.01.27 | ₩34,063 | ₩34,090 | ₩34,043 | ₩34,050 | -0.04% | 8만 |
|---|
| 2026.01.26 | ₩34,050 | ₩34,077 | ₩34,050 | ₩34,077 | +0.08% | 8.7만 |
|---|
| 2026.01.23 | ₩34,010 | ₩34,035 | ₩33,970 | ₩34,023 | +0.04% | 6.6만 |
|---|
| 2026.01.22 | ₩33,996 | ₩33,996 | ₩33,956 | ₩33,983 | -0.04% | 20만 |
|---|
| 2026.01.21 | ₩33,956 | ₩33,983 | ₩33,836 | ₩33,970 | +0.04% | 15.1만 |
|---|
| 2026.01.20 | ₩33,916 | ₩33,956 | ₩33,889 | ₩33,889 | -0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩34,090 | ₩34,090 | ₩33,996 | ₩33,996 | -0.28% | 36.8만 |
|---|
| 2026.01.15 | ₩34,144 | ₩34,144 | ₩34,063 | ₩34,063 | -0.24% | 4.4만 |
|---|
| 2026.01.14 | ₩34,130 | ₩34,130 | ₩33,996 | ₩34,098 | -0.09% | 42.3만 |
|---|
| 2026.01.13 | ₩34,130 | ₩34,130 | ₩33,996 | ₩34,083 | -0.14% | 39만 |
|---|
| 2026.01.12 | ₩34,063 | ₩34,104 | ₩34,043 | ₩34,063 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩33,970 | ₩34,063 | ₩33,970 | ₩34,063 | +0.28% | 3.5만 |
|---|
| 2026.01.08 | ₩34,010 | ₩34,050 | ₩33,996 | ₩34,010 | 0.00% | 13.5만 |
|---|
| 2026.01.07 | ₩34,117 | ₩34,117 | ₩34,063 | ₩34,070 | -0.14% | 47.6만 |
|---|
| 2026.01.06 | ₩34,037 | ₩34,077 | ₩34,010 | ₩34,063 | +0.08% | 238.1만 |
|---|
| 2026.01.05 | ₩33,996 | ₩34,050 | ₩33,996 | ₩33,996 | 0.00% | 3.4만 |
|---|
| 2026.01.02 | ₩34,023 | ₩34,050 | ₩34,010 | ₩34,023 | 0.00% | 3.5만 |
|---|
| 2025.12.31 | ₩33,983 | ₩34,090 | ₩33,983 | ₩34,023 | +0.12% | 1.5만 |
|---|
| 2025.12.30 | ₩34,246 | ₩34,291 | ₩34,224 | ₩34,251 | +0.02% | 7.6만 |
|---|
| 2025.12.29 | ₩34,251 | ₩34,291 | ₩34,238 | ₩34,251 | 0.00% | 5만 |
|---|
| 2025.12.26 | ₩34,251 | ₩34,278 | ₩34,184 | ₩34,242 | -0.03% | 4.5만 |
|---|
| 2025.12.24 | ₩34,197 | ₩34,224 | ₩34,188 | ₩34,204 | +0.02% | 1.7만 |
|---|
| 2025.12.23 | ₩34,104 | ₩34,184 | ₩34,104 | ₩34,164 | +0.18% | 4.3만 |
|---|
| 2025.12.22 | ₩34,197 | ₩34,197 | ₩34,130 | ₩34,164 | -0.10% | 43.3만 |
|---|
| 2025.12.19 | ₩34,211 | ₩34,224 | ₩34,157 | ₩34,208 | -0.01% | 6.1만 |
|---|
| 2025.12.18 | ₩34,238 | ₩34,264 | ₩34,211 | ₩34,236 | -0.00% | 2만 |
|---|
| 2025.12.17 | ₩34,144 | ₩34,177 | ₩34,130 | ₩34,177 | +0.10% | 3.2만 |
|---|
| 2025.12.16 | ₩34,077 | ₩34,171 | ₩34,077 | ₩34,144 | +0.20% | 5.1만 |
|---|
| 2025.12.15 | ₩34,104 | ₩34,124 | ₩34,077 | ₩34,090 | -0.04% | 4만 |
|---|
| 2025.12.12 | ₩34,063 | ₩34,090 | ₩34,053 | ₩34,085 | +0.06% | 3.2만 |
|---|
| 2025.12.11 | ₩34,177 | ₩34,211 | ₩34,150 | ₩34,152 | -0.07% | 2.2만 |
|---|
| 2025.12.10 | ₩34,063 | ₩34,465 | ₩34,007 | ₩34,104 | +0.12% | 5.7만 |
|---|
| 2025.12.09 | ₩34,050 | ₩34,077 | ₩33,996 | ₩34,058 | +0.02% | 3.8만 |
|---|
| 2025.12.08 | ₩34,077 | ₩34,104 | ₩34,023 | ₩34,099 | +0.07% | 4.3만 |
|---|
| 2025.12.05 | ₩34,144 | ₩34,197 | ₩34,130 | ₩34,184 | +0.12% | 6.6만 |
|---|
| 2025.12.04 | ₩34,184 | ₩34,197 | ₩34,157 | ₩34,171 | -0.04% | 5.7만 |
|---|
| 2025.12.03 | ₩34,171 | ₩34,258 | ₩34,157 | ₩34,256 | +0.25% | 4.2만 |
|---|
| 2025.12.02 | ₩34,171 | ₩34,197 | ₩34,104 | ₩34,157 | -0.04% | 4.3만 |
|---|
| 2025.12.01 | ₩34,291 | ₩34,291 | ₩34,125 | ₩34,211 | -0.23% | 4.3만 |
|---|
| 2025.11.28 | ₩34,251 | ₩34,318 | ₩34,224 | ₩34,278 | +0.08% | 1.3만 |
|---|
| 2025.11.26 | ₩34,331 | ₩34,479 | ₩34,314 | ₩34,479 | +0.43% | 21.8만 |
|---|
| 2025.11.25 | ₩34,358 | ₩34,425 | ₩34,305 | ₩34,398 | +0.12% | 4.4만 |
|---|
| 2025.11.24 | ₩34,251 | ₩34,330 | ₩34,238 | ₩34,305 | +0.16% | 3.3만 |
|---|
| 2025.11.21 | ₩34,211 | ₩34,264 | ₩34,161 | ₩34,251 | +0.12% | 2.4만 |
|---|
| 2025.11.20 | ₩34,130 | ₩34,184 | ₩34,117 | ₩34,184 | +0.16% | 5만 |
|---|
| 2025.11.19 | ₩34,144 | ₩34,150 | ₩34,090 | ₩34,104 | -0.12% | 3.7만 |
|---|
| 2025.11.18 | ₩34,184 | ₩34,184 | ₩34,090 | ₩34,144 | -0.12% | 3.6만 |
|---|
| 2025.11.17 | ₩34,130 | ₩34,130 | ₩34,079 | ₩34,090 | -0.12% | 1.7만 |
|---|
| 2025.11.14 | ₩34,130 | ₩34,157 | ₩34,063 | ₩34,090 | -0.12% | 2.6만 |
|---|
| 2025.11.13 | ₩34,144 | ₩34,197 | ₩34,130 | ₩34,130 | -0.04% | 4.3만 |
|---|
| 2025.11.12 | ₩34,184 | ₩34,238 | ₩34,157 | ₩34,197 | +0.04% | 4.2만 |
|---|
| 2025.11.11 | ₩34,318 | ₩34,318 | ₩34,144 | ₩34,211 | -0.31% | 5.9만 |
|---|
| 2025.11.10 | ₩34,130 | ₩34,197 | ₩34,090 | ₩34,171 | +0.12% | 3.9만 |
|---|
| 2025.11.07 | ₩34,077 | ₩34,197 | ₩34,077 | ₩34,148 | +0.21% | 2만 |
|---|
| 2025.11.06 | ₩34,117 | ₩34,197 | ₩34,090 | ₩34,157 | +0.12% | 3.7만 |
|---|
| 2025.11.05 | ₩34,117 | ₩34,117 | ₩34,023 | ₩34,057 | -0.18% | 5.3만 |
|---|
| 2025.11.04 | ₩34,063 | ₩34,184 | ₩34,063 | ₩34,124 | +0.18% | 11.1만 |
|---|
| 2025.11.03 | ₩33,380 | ₩34,358 | ₩33,380 | ₩34,130 | +2.25% | 5.9만 |
|---|
| 2025.10.31 | ₩34,117 | ₩34,184 | ₩34,104 | ₩34,153 | +0.11% | 7.3만 |
|---|
| 2025.10.30 | ₩34,291 | ₩34,331 | ₩34,010 | ₩34,291 | 0.00% | 3.2만 |
|---|
| 2025.10.29 | ₩34,465 | ₩34,532 | ₩34,358 | ₩34,358 | -0.31% | 2.6만 |
|---|
| 2025.10.28 | ₩34,452 | ₩34,519 | ₩34,425 | ₩34,485 | +0.10% | 3.1만 |
|---|
| 2025.10.27 | ₩34,412 | ₩34,492 | ₩34,385 | ₩34,465 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩34,425 | ₩34,459 | ₩34,358 | ₩34,412 | -0.04% | 2.8만 |
|---|
| 2025.10.23 | ₩34,425 | ₩34,479 | ₩34,385 | ₩34,385 | -0.12% | 3만 |
|---|
| 2025.10.22 | ₩34,439 | ₩34,506 | ₩34,410 | ₩34,445 | +0.02% | 1.5만 |
|---|
| 2025.10.21 | ₩34,412 | ₩34,506 | ₩34,412 | ₩34,425 | +0.04% | 3.6만 |
|---|
| 2025.10.20 | ₩34,385 | ₩34,439 | ₩34,365 | ₩34,385 | 0.00% | 8.9천 |
|---|
| 2025.10.17 | ₩34,372 | ₩34,372 | ₩34,318 | ₩34,365 | -0.02% | 2.7만 |
|---|
| 2025.10.16 | ₩34,278 | ₩34,452 | ₩34,264 | ₩34,398 | +0.35% | 12.4만 |
|---|
| 2025.10.15 | ₩34,331 | ₩34,385 | ₩34,251 | ₩34,272 | -0.17% | 6.5만 |
|---|
| 2025.10.14 | ₩34,224 | ₩34,264 | ₩34,197 | ₩34,264 | +0.12% | 2.3만 |
|---|
| 2025.10.13 | ₩34,197 | ₩34,238 | ₩34,171 | ₩34,224 | +0.08% | 2.7만 |
|---|
| 2025.10.10 | ₩34,144 | ₩34,197 | ₩34,104 | ₩34,168 | +0.07% | 6.1만 |
|---|