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 | ₩32,069 | ₩32,176 | ₩32,069 | ₩32,149 | +0.25% | 48.8만 |
| 2026.10.08 | ₩32,042 | ₩32,189 | ₩32,015 | ₩32,149 | +0.33% | 163.5만 |
| 2026.10.07 | ₩31,948 | ₩32,082 | ₩31,948 | ₩32,042 | +0.29% | 41.1만 |
| 2026.10.06 | ₩32,042 | ₩32,095 | ₩32,015 | ₩32,022 | -0.06% | 61.7만 |
| 2026.10.05 | ₩32,042 | ₩32,095 | ₩31,975 | ₩32,042 | 0.00% | 16.4만 |
| 2026.10.02 | ₩32,176 | ₩32,202 | ₩32,055 | ₩32,055 | -0.37% | 16.7만 |
| 2026.10.01 | ₩32,028 | ₩32,524 | ₩31,961 | ₩32,110 | +0.26% | 20만 |
| 2026.09.30 | ₩32,109 | ₩32,121 | ₩32,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,069 |
| -0.13% |
| 11.1만 |
| 2026.09.29 | ₩32,202 | ₩32,336 | ₩32,122 | ₩32,188 | -0.05% | 13.6만 |
|---|
| 2026.09.28 | ₩32,256 | ₩32,330 | ₩32,189 | ₩32,236 | -0.06% | 19.8만 |
|---|
| 2026.09.25 | ₩32,377 | ₩32,397 | ₩32,296 | ₩32,377 | 0.00% | 22.4만 |
|---|
| 2026.09.24 | ₩32,510 | ₩32,521 | ₩32,377 | ₩32,403 | -0.33% | 17.4만 |
|---|
| 2026.09.23 | ₩32,738 | ₩32,738 | ₩32,493 | ₩32,537 | -0.61% | 175.1만 |
|---|
| 2026.09.22 | ₩32,792 | ₩32,805 | ₩32,711 | ₩32,751 | -0.12% | 189.8만 |
|---|
| 2026.09.21 | ₩32,778 | ₩32,818 | ₩32,751 | ₩32,765 | -0.04% | 12.3만 |
|---|
| 2026.09.18 | ₩32,698 | ₩32,725 | ₩32,691 | ₩32,705 | +0.02% | 15.7만 |
|---|
| 2026.09.17 | ₩32,805 | ₩32,872 | ₩32,738 | ₩32,845 | +0.12% | 19.7만 |
|---|
| 2026.09.16 | ₩32,685 | ₩32,745 | ₩32,648 | ₩32,651 | -0.10% | 15.9만 |
|---|
| 2026.09.15 | ₩32,658 | ₩32,691 | ₩32,591 | ₩32,624 | -0.10% | 83.3만 |
|---|
| 2026.09.14 | ₩32,765 | ₩32,805 | ₩32,698 | ₩32,765 | 0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩32,845 | ₩32,845 | ₩32,738 | ₩32,745 | -0.31% | 20.5만 |
|---|
| 2026.09.10 | ₩32,792 | ₩32,845 | ₩32,778 | ₩32,785 | -0.02% | 13.5만 |
|---|
| 2026.09.09 | ₩32,992 | ₩33,019 | ₩32,919 | ₩32,952 | -0.12% | 13.7만 |
|---|
| 2026.09.08 | ₩33,019 | ₩33,046 | ₩33,006 | ₩33,021 | +0.00% | 7.8만 |
|---|
| 2026.09.04 | ₩33,220 | ₩33,220 | ₩33,033 | ₩33,039 | -0.54% | 10만 |
|---|
| 2026.09.03 | ₩33,073 | ₩33,113 | ₩33,053 | ₩33,080 | +0.02% | 13.1만 |
|---|
| 2026.09.02 | ₩32,939 | ₩33,073 | ₩32,912 | ₩33,026 | +0.26% | 36.1만 |
|---|
| 2026.09.01 | ₩33,086 | ₩33,086 | ₩32,999 | ₩33,026 | -0.18% | 22.8만 |
|---|
| 2026.08.31 | ₩33,233 | ₩33,233 | ₩33,046 | ₩33,066 | -0.50% | 7.7만 |
|---|
| 2026.08.28 | ₩33,307 | ₩33,314 | ₩33,220 | ₩33,227 | -0.24% | 34.7만 |
|---|
| 2026.08.27 | ₩33,488 | ₩33,488 | ₩33,327 | ₩33,334 | -0.46% | 53.7만 |
|---|
| 2026.08.26 | ₩33,327 | ₩33,327 | ₩33,287 | ₩33,327 | 0.00% | 65.2만 |
|---|
| 2026.08.25 | ₩33,247 | ₩33,354 | ₩33,247 | ₩33,341 | +0.28% | 9.7만 |
|---|
| 2026.08.24 | ₩33,233 | ₩33,233 | ₩33,180 | ₩33,180 | -0.16% | 8.9만 |
|---|
| 2026.08.21 | ₩33,153 | ₩33,193 | ₩33,140 | ₩33,153 | 0.00% | 6.9만 |
|---|
| 2026.08.20 | ₩33,126 | ₩33,233 | ₩33,126 | ₩33,193 | +0.20% | 15만 |
|---|
| 2026.08.19 | ₩33,233 | ₩33,287 | ₩33,200 | ₩33,260 | +0.08% | 10.4만 |
|---|
| 2026.08.18 | ₩33,113 | ₩33,167 | ₩33,086 | ₩33,153 | +0.12% | 13.5만 |
|---|
| 2026.08.17 | ₩33,193 | ₩33,233 | ₩33,126 | ₩33,140 | -0.16% | 13.4만 |
|---|
| 2026.08.14 | ₩33,314 | ₩33,314 | ₩33,200 | ₩33,227 | -0.26% | 5만 |
|---|
| 2026.08.13 | ₩33,233 | ₩33,300 | ₩33,233 | ₩33,287 | +0.16% | 20.4만 |
|---|
| 2026.08.12 | ₩33,180 | ₩33,193 | ₩33,153 | ₩33,167 | -0.04% | 12.4만 |
|---|
| 2026.08.11 | ₩33,140 | ₩33,167 | ₩33,126 | ₩33,133 | -0.02% | 11.5만 |
|---|
| 2026.08.10 | ₩33,193 | ₩33,193 | ₩33,126 | ₩33,133 | -0.18% | 7만 |
|---|
| 2026.08.07 | ₩33,247 | ₩33,247 | ₩33,187 | ₩33,233 | -0.04% | 5.1만 |
|---|
| 2026.08.06 | ₩33,180 | ₩33,220 | ₩33,153 | ₩33,193 | +0.04% | 9.9만 |
|---|
| 2026.08.05 | ₩33,274 | ₩33,274 | ₩33,207 | ₩33,247 | -0.08% | 12.8만 |
|---|
| 2026.08.04 | ₩33,207 | ₩33,233 | ₩33,167 | ₩33,233 | +0.08% | 15.5만 |
|---|
| 2026.08.03 | ₩33,073 | ₩33,106 | ₩33,059 | ₩33,100 | +0.08% | 6.5만 |
|---|
| 2026.07.31 | ₩33,073 | ₩33,073 | ₩33,006 | ₩33,073 | 0.00% | 5만 |
|---|
| 2026.07.30 | ₩33,341 | ₩33,341 | ₩33,193 | ₩33,233 | -0.32% | 19만 |
|---|
| 2026.07.29 | ₩33,274 | ₩33,314 | ₩33,193 | ₩33,227 | -0.14% | 8.3만 |
|---|
| 2026.07.28 | ₩33,247 | ₩33,314 | ₩33,240 | ₩33,314 | +0.20% | 11.4만 |
|---|
| 2026.07.27 | ₩33,233 | ₩33,233 | ₩33,180 | ₩33,220 | -0.04% | 5.8만 |
|---|
| 2026.07.24 | ₩33,180 | ₩33,207 | ₩33,140 | ₩33,160 | -0.06% | 8.4만 |
|---|
| 2026.07.23 | ₩33,140 | ₩33,146 | ₩33,113 | ₩33,133 | -0.02% | 43.5만 |
|---|
| 2026.07.22 | ₩33,247 | ₩33,272 | ₩33,193 | ₩33,213 | -0.10% | 6.6만 |
|---|
| 2026.07.21 | ₩33,475 | ₩33,475 | ₩33,274 | ₩33,286 | -0.56% | 5.8만 |
|---|
| 2026.07.20 | ₩33,555 | ₩33,555 | ₩33,300 | ₩33,367 | -0.56% | 41.8만 |
|---|
| 2026.07.17 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,444 | -0.17% | 2.8만 |
|---|
| 2026.07.16 | ₩33,381 | ₩33,421 | ₩33,355 | ₩33,414 | +0.10% | 5.4만 |
|---|
| 2026.07.15 | ₩33,394 | ₩33,454 | ₩33,367 | ₩33,434 | +0.12% | 3만 |
|---|
| 2026.07.14 | ₩33,300 | ₩33,381 | ₩33,300 | ₩33,347 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩33,367 | ₩33,381 | ₩33,274 | ₩33,300 | -0.20% | 6.3만 |
|---|
| 2026.07.10 | ₩33,434 | ₩33,436 | ₩33,387 | ₩33,414 | -0.06% | 4.9만 |
|---|
| 2026.07.09 | ₩33,387 | ₩33,446 | ₩33,381 | ₩33,414 | +0.08% | 9.9만 |
|---|
| 2026.07.08 | ₩33,421 | ₩33,488 | ₩33,354 | ₩33,401 | -0.06% | 33.6만 |
|---|
| 2026.07.07 | ₩33,622 | ₩33,622 | ₩33,434 | ₩33,468 | -0.46% | 7만 |
|---|
| 2026.07.06 | ₩33,528 | ₩33,568 | ₩33,515 | ₩33,562 | +0.10% | 9.1만 |
|---|
| 2026.07.02 | ₩33,501 | ₩33,555 | ₩33,501 | ₩33,555 | +0.16% | 5.2만 |
|---|
| 2026.07.01 | ₩33,662 | ₩33,662 | ₩33,421 | ₩33,535 | -0.38% | 16만 |
|---|
| 2026.06.30 | ₩33,675 | ₩33,689 | ₩33,602 | ₩33,602 | -0.22% | 4.4만 |
|---|
| 2026.06.29 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,863 | +0.04% | 5.7만 |
|---|
| 2026.06.26 | ₩33,817 | ₩33,856 | ₩33,816 | ₩33,843 | +0.08% | 3.4만 |
|---|
| 2026.06.25 | ₩33,863 | ₩33,875 | ₩33,782 | ₩33,809 | -0.16% | 6.4만 |
|---|
| 2026.06.24 | ₩33,754 | ₩33,809 | ₩33,749 | ₩33,776 | +0.06% | 3.6만 |
|---|
| 2026.06.23 | ₩33,669 | ₩33,702 | ₩33,662 | ₩33,669 | 0.00% | 4.7만 |
|---|
| 2026.06.22 | ₩33,649 | ₩33,655 | ₩33,622 | ₩33,635 | -0.04% | 11.9만 |
|---|
| 2026.06.18 | ₩33,742 | ₩33,742 | ₩33,689 | ₩33,695 | -0.14% | 6.7만 |
|---|
| 2026.06.17 | ₩33,736 | ₩33,769 | ₩33,642 | ₩33,649 | -0.26% | 13만 |
|---|
| 2026.06.16 | ₩33,716 | ₩33,756 | ₩33,689 | ₩33,749 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩33,675 | ₩33,736 | ₩33,669 | ₩33,675 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩33,649 | ₩33,662 | ₩33,615 | ₩33,642 | -0.02% | 9.1만 |
|---|
| 2026.06.11 | ₩33,515 | ₩33,669 | ₩33,501 | ₩33,669 | +0.46% | 4.4만 |
|---|
| 2026.06.10 | ₩33,501 | ₩33,541 | ₩33,475 | ₩33,501 | 0.00% | 10.6만 |
|---|
| 2026.06.09 | ₩33,488 | ₩33,515 | ₩33,457 | ₩33,495 | +0.02% | 3.2만 |
|---|
| 2026.06.08 | ₩33,488 | ₩33,501 | ₩33,434 | ₩33,434 | -0.16% | 5.6만 |
|---|
| 2026.06.05 | ₩33,535 | ₩33,541 | ₩33,488 | ₩33,495 | -0.12% | 9.6만 |
|---|
| 2026.06.04 | ₩33,702 | ₩33,702 | ₩33,568 | ₩33,608 | -0.28% | 9.2만 |
|---|
| 2026.06.03 | ₩33,608 | ₩33,608 | ₩33,501 | ₩33,555 | -0.16% | 83.3만 |
|---|
| 2026.06.02 | ₩33,655 | ₩33,662 | ₩33,600 | ₩33,622 | -0.10% | 9.1만 |
|---|
| 2026.06.01 | ₩33,595 | ₩33,662 | ₩33,562 | ₩33,615 | +0.06% | 5.1만 |
|---|
| 2026.05.29 | ₩33,675 | ₩33,809 | ₩33,628 | ₩33,662 | -0.04% | 6.7만 |
|---|
| 2026.05.28 | ₩33,649 | ₩33,729 | ₩33,635 | ₩33,717 | +0.20% | 46만 |
|---|
| 2026.05.27 | ₩33,655 | ₩33,662 | ₩33,622 | ₩33,622 | -0.10% | 4.7만 |
|---|
| 2026.05.26 | ₩33,635 | ₩33,635 | ₩33,541 | ₩33,570 | -0.20% | 10.6만 |
|---|
| 2026.05.22 | ₩33,515 | ₩33,528 | ₩33,434 | ₩33,481 | -0.10% | 7.6만 |
|---|
| 2026.05.21 | ₩33,381 | ₩33,468 | ₩33,354 | ₩33,441 | +0.18% | 14.6만 |
|---|
| 2026.05.20 | ₩33,220 | ₩33,488 | ₩33,220 | ₩33,422 | +0.61% | 42만 |
|---|
| 2026.05.19 | ₩33,247 | ₩33,267 | ₩33,180 | ₩33,207 | -0.12% | 11.3만 |
|---|
| 2026.05.18 | ₩33,381 | ₩33,421 | ₩33,314 | ₩33,366 | -0.04% | 5.6만 |
|---|
| 2026.05.15 | ₩33,541 | ₩33,541 | ₩33,367 | ₩33,367 | -0.52% | 7.1만 |
|---|
| 2026.05.14 | ₩33,642 | ₩33,642 | ₩33,562 | ₩33,562 | -0.24% | 7.9만 |
|---|
| 2026.05.13 | ₩33,555 | ₩33,595 | ₩33,515 | ₩33,575 | +0.06% | 6.5만 |
|---|
| 2026.05.12 | ₩33,595 | ₩33,635 | ₩33,501 | ₩33,580 | -0.04% | 6.2만 |
|---|
| 2026.05.11 | ₩33,823 | ₩33,823 | ₩33,649 | ₩33,689 | -0.40% | 6만 |
|---|
| 2026.05.08 | ₩33,809 | ₩33,809 | ₩33,756 | ₩33,762 | -0.14% | 2.9만 |
|---|
| 2026.05.07 | ₩33,823 | ₩33,849 | ₩33,675 | ₩33,682 | -0.42% | 3.9만 |
|---|
| 2026.05.06 | ₩33,769 | ₩33,803 | ₩33,736 | ₩33,762 | -0.02% | 38.5만 |
|---|
| 2026.05.05 | ₩33,635 | ₩33,649 | ₩33,615 | ₩33,642 | +0.02% | 4.1만 |
|---|
| 2026.05.04 | ₩33,716 | ₩33,716 | ₩33,544 | ₩33,615 | -0.30% | 8.5만 |
|---|
| 2026.05.01 | ₩33,689 | ₩33,769 | ₩33,669 | ₩33,722 | +0.10% | 62.8만 |
|---|
| 2026.04.30 | ₩33,662 | ₩33,702 | ₩33,651 | ₩33,675 | +0.04% | 5.8만 |
|---|
| 2026.04.29 | ₩33,796 | ₩33,796 | ₩33,718 | ₩33,742 | -0.16% | 61.8만 |
|---|
| 2026.04.28 | ₩33,836 | ₩33,849 | ₩33,823 | ₩33,843 | +0.02% | 4.4만 |
|---|
| 2026.04.27 | ₩33,863 | ₩34,117 | ₩33,849 | ₩33,876 | +0.04% | 89.8만 |
|---|
| 2026.04.24 | ₩33,843 | ₩33,916 | ₩33,829 | ₩33,883 | +0.12% | 14.1만 |
|---|
| 2026.04.23 | ₩33,903 | ₩33,939 | ₩33,816 | ₩33,869 | -0.10% | 4.2만 |
|---|
| 2026.04.22 | ₩33,950 | ₩33,970 | ₩33,903 | ₩33,910 | -0.12% | 3.5만 |
|---|
| 2026.04.21 | ₩34,010 | ₩34,010 | ₩33,896 | ₩33,896 | -0.33% | 8.4만 |
|---|
| 2026.04.20 | ₩34,023 | ₩34,023 | ₩33,943 | ₩33,990 | -0.10% | 13.8만 |
|---|
| 2026.04.17 | ₩33,983 | ₩34,010 | ₩33,957 | ₩33,963 | -0.06% | 19.3만 |
|---|
| 2026.04.16 | ₩33,890 | ₩33,943 | ₩33,809 | ₩33,843 | -0.14% | 13.5만 |
|---|
| 2026.04.15 | ₩33,943 | ₩33,957 | ₩33,849 | ₩33,916 | -0.08% | 3.3만 |
|---|
| 2026.04.14 | ₩33,930 | ₩33,957 | ₩33,876 | ₩33,935 | +0.02% | 6.5만 |
|---|
| 2026.04.13 | ₩33,796 | ₩33,863 | ₩33,796 | ₩33,863 | +0.20% | 4.2만 |
|---|
| 2026.04.10 | ₩33,809 | ₩33,849 | ₩33,796 | ₩33,803 | -0.02% | 4.2만 |
|---|
| 2026.04.09 | ₩33,809 | ₩33,875 | ₩33,782 | ₩33,856 | +0.14% | 9.1만 |
|---|
| 2026.04.08 | ₩33,863 | ₩33,863 | ₩33,782 | ₩33,809 | -0.16% | 14.7만 |
|---|
| 2026.04.07 | ₩33,662 | ₩33,702 | ₩33,568 | ₩33,685 | +0.07% | 8.6만 |
|---|
| 2026.04.06 | ₩33,635 | ₩33,722 | ₩33,635 | ₩33,649 | +0.04% | 7.9만 |
|---|
| 2026.04.02 | ₩33,662 | ₩33,742 | ₩33,635 | ₩33,709 | +0.14% | 8.6만 |
|---|
| 2026.04.01 | ₩33,689 | ₩33,702 | ₩33,635 | ₩33,635 | -0.16% | 6만 |
|---|
| 2026.03.31 | ₩33,615 | ₩33,675 | ₩33,582 | ₩33,669 | +0.16% | 3.9만 |
|---|
| 2026.03.30 | ₩33,595 | ₩33,662 | ₩33,555 | ₩33,622 | +0.08% | 8.1만 |
|---|
| 2026.03.27 | ₩33,421 | ₩33,501 | ₩33,421 | ₩33,475 | +0.16% | 7.3만 |
|---|
| 2026.03.26 | ₩33,595 | ₩33,655 | ₩33,496 | ₩33,496 | -0.29% | 1.5만 |
|---|
| 2026.03.25 | ₩33,689 | ₩33,716 | ₩33,662 | ₩33,716 | +0.08% | 4.6만 |
|---|
| 2026.03.24 | ₩33,608 | ₩33,635 | ₩33,501 | ₩33,575 | -0.10% | 6.5만 |
|---|
| 2026.03.23 | ₩33,742 | ₩33,742 | ₩33,528 | ₩33,595 | -0.44% | 8만 |
|---|
| 2026.03.20 | ₩33,863 | ₩33,863 | ₩33,528 | ₩33,528 | -0.99% | 3.5만 |
|---|
| 2026.03.19 | ₩33,702 | ₩33,823 | ₩33,689 | ₩33,796 | +0.28% | 4.9만 |
|---|
| 2026.03.18 | ₩33,930 | ₩33,943 | ₩33,809 | ₩33,809 | -0.36% | 3.5만 |
|---|
| 2026.03.17 | ₩33,916 | ₩33,970 | ₩33,916 | ₩33,943 | +0.08% | 4.6만 |
|---|
| 2026.03.16 | ₩33,843 | ₩33,863 | ₩33,836 | ₩33,856 | +0.04% | 4.4만 |
|---|
| 2026.03.13 | ₩33,823 | ₩33,836 | ₩33,729 | ₩33,736 | -0.26% | 3.4만 |
|---|
| 2026.03.12 | ₩33,890 | ₩33,890 | ₩33,756 | ₩33,769 | -0.36% | 4.9만 |
|---|
| 2026.03.11 | ₩34,010 | ₩34,010 | ₩33,930 | ₩33,957 | -0.16% | 3.8만 |
|---|
| 2026.03.10 | ₩34,198 | ₩34,198 | ₩34,037 | ₩34,057 | -0.41% | 4.2만 |
|---|
| 2026.03.09 | ₩34,023 | ₩34,157 | ₩34,010 | ₩34,144 | +0.35% | 154.2만 |
|---|
| 2026.03.06 | ₩34,023 | ₩34,117 | ₩33,997 | ₩34,037 | +0.04% | 5.3만 |
|---|
| 2026.03.05 | ₩34,278 | ₩34,278 | ₩34,077 | ₩34,080 | -0.58% | 7.5만 |
|---|
| 2026.03.04 | ₩34,385 | ₩34,385 | ₩34,184 | ₩34,191 | -0.56% | 6.9만 |
|---|
| 2026.03.03 | ₩34,144 | ₩34,251 | ₩34,131 | ₩34,211 | +0.20% | 6만 |
|---|
| 2026.03.02 | ₩34,264 | ₩34,278 | ₩34,244 | ₩34,251 | -0.04% | 7.4만 |
|---|
| 2026.02.27 | ₩34,532 | ₩34,532 | ₩34,331 | ₩34,372 | -0.47% | 6.6만 |
|---|
| 2026.02.26 | ₩34,405 | ₩34,425 | ₩34,398 | ₩34,418 | +0.04% | 4.2만 |
|---|
| 2026.02.25 | ₩34,439 | ₩34,439 | ₩34,358 | ₩34,378 | -0.17% | 15.9만 |
|---|
| 2026.02.24 | ₩34,398 | ₩34,412 | ₩34,372 | ₩34,412 | +0.04% | 9.2만 |
|---|
| 2026.02.23 | ₩34,412 | ₩34,412 | ₩34,365 | ₩34,398 | -0.04% | 6.6만 |
|---|
| 2026.02.20 | ₩34,318 | ₩34,345 | ₩34,301 | ₩34,345 | +0.08% | 3.8만 |
|---|
| 2026.02.19 | ₩34,298 | ₩34,345 | ₩34,291 | ₩34,325 | +0.08% | 6.3만 |
|---|
| 2026.02.18 | ₩34,278 | ₩34,345 | ₩34,278 | ₩34,311 | +0.10% | 5.8만 |
|---|
| 2026.02.17 | ₩34,331 | ₩34,357 | ₩34,323 | ₩34,338 | +0.02% | 4.7만 |
|---|
| 2026.02.13 | ₩34,372 | ₩34,372 | ₩34,311 | ₩34,345 | -0.08% | 1.9만 |
|---|
| 2026.02.12 | ₩34,131 | ₩34,264 | ₩34,131 | ₩34,244 | +0.33% | 5.3만 |
|---|
| 2026.02.11 | ₩34,104 | ₩34,155 | ₩34,090 | ₩34,090 | -0.04% | 4.8만 |
|---|
| 2026.02.10 | ₩34,117 | ₩34,171 | ₩34,104 | ₩34,104 | -0.04% | 5.3만 |
|---|
| 2026.02.09 | ₩34,023 | ₩34,088 | ₩34,023 | ₩34,064 | +0.12% | 4만 |
|---|
| 2026.02.06 | ₩34,050 | ₩34,050 | ₩34,010 | ₩34,044 | -0.02% | 2.5만 |
|---|
| 2026.02.05 | ₩33,943 | ₩34,057 | ₩33,943 | ₩34,044 | +0.30% | 5.3만 |
|---|
| 2026.02.04 | ₩33,890 | ₩33,940 | ₩33,876 | ₩33,903 | +0.04% | 7만 |
|---|
| 2026.02.03 | ₩33,943 | ₩33,943 | ₩33,888 | ₩33,910 | -0.10% | 5.3만 |
|---|
| 2026.02.02 | ₩33,943 | ₩33,966 | ₩33,903 | ₩33,930 | -0.04% | 6.1만 |
|---|
| 2026.01.30 | ₩33,943 | ₩33,970 | ₩33,930 | ₩33,970 | +0.08% | 10.6만 |
|---|
| 2026.01.29 | ₩33,970 | ₩34,050 | ₩33,970 | ₩34,015 | +0.13% | 7.2만 |
|---|
| 2026.01.28 | ₩34,050 | ₩34,050 | ₩33,970 | ₩34,023 | -0.08% | 3.9만 |
|---|
| 2026.01.27 | ₩34,037 | ₩34,064 | ₩34,017 | ₩34,023 | -0.04% | 8만 |
|---|
| 2026.01.26 | ₩34,023 | ₩34,050 | ₩34,023 | ₩34,050 | +0.08% | 8.7만 |
|---|
| 2026.01.23 | ₩33,983 | ₩34,009 | ₩33,943 | ₩33,997 | +0.04% | 6.6만 |
|---|
| 2026.01.22 | ₩33,970 | ₩33,970 | ₩33,930 | ₩33,957 | -0.04% | 20만 |
|---|
| 2026.01.21 | ₩33,930 | ₩33,957 | ₩33,809 | ₩33,943 | +0.04% | 15.1만 |
|---|
| 2026.01.20 | ₩33,890 | ₩33,930 | ₩33,863 | ₩33,863 | -0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩34,064 | ₩34,064 | ₩33,970 | ₩33,970 | -0.28% | 36.8만 |
|---|
| 2026.01.15 | ₩34,117 | ₩34,117 | ₩34,037 | ₩34,037 | -0.24% | 4.4만 |
|---|
| 2026.01.14 | ₩34,104 | ₩34,104 | ₩33,970 | ₩34,072 | -0.09% | 42.3만 |
|---|
| 2026.01.13 | ₩34,104 | ₩34,104 | ₩33,970 | ₩34,057 | -0.14% | 39만 |
|---|
| 2026.01.12 | ₩34,037 | ₩34,077 | ₩34,017 | ₩34,037 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩33,943 | ₩34,037 | ₩33,943 | ₩34,037 | +0.28% | 3.5만 |
|---|
| 2026.01.08 | ₩33,983 | ₩34,023 | ₩33,970 | ₩33,983 | 0.00% | 13.5만 |
|---|
| 2026.01.07 | ₩34,090 | ₩34,090 | ₩34,037 | ₩34,044 | -0.14% | 47.6만 |
|---|
| 2026.01.06 | ₩34,010 | ₩34,050 | ₩33,983 | ₩34,037 | +0.08% | 238.1만 |
|---|
| 2026.01.05 | ₩33,970 | ₩34,023 | ₩33,970 | ₩33,970 | 0.00% | 3.4만 |
|---|
| 2026.01.02 | ₩33,997 | ₩34,023 | ₩33,983 | ₩33,997 | 0.00% | 3.5만 |
|---|
| 2025.12.31 | ₩33,957 | ₩34,064 | ₩33,957 | ₩33,997 | +0.12% | 1.5만 |
|---|
| 2025.12.30 | ₩34,219 | ₩34,264 | ₩34,198 | ₩34,224 | +0.02% | 7.6만 |
|---|
| 2025.12.29 | ₩34,224 | ₩34,264 | ₩34,211 | ₩34,224 | 0.00% | 5만 |
|---|
| 2025.12.26 | ₩34,224 | ₩34,251 | ₩34,157 | ₩34,215 | -0.03% | 4.5만 |
|---|
| 2025.12.24 | ₩34,171 | ₩34,198 | ₩34,161 | ₩34,177 | +0.02% | 1.7만 |
|---|
| 2025.12.23 | ₩34,077 | ₩34,157 | ₩34,077 | ₩34,137 | +0.18% | 4.3만 |
|---|
| 2025.12.22 | ₩34,171 | ₩34,171 | ₩34,104 | ₩34,137 | -0.10% | 43.3만 |
|---|
| 2025.12.19 | ₩34,184 | ₩34,198 | ₩34,131 | ₩34,181 | -0.01% | 6.1만 |
|---|
| 2025.12.18 | ₩34,211 | ₩34,238 | ₩34,184 | ₩34,210 | -0.00% | 2만 |
|---|
| 2025.12.17 | ₩34,117 | ₩34,151 | ₩34,104 | ₩34,151 | +0.10% | 3.2만 |
|---|
| 2025.12.16 | ₩34,050 | ₩34,144 | ₩34,050 | ₩34,117 | +0.20% | 5.1만 |
|---|
| 2025.12.15 | ₩34,077 | ₩34,097 | ₩34,050 | ₩34,064 | -0.04% | 4만 |
|---|
| 2025.12.12 | ₩34,037 | ₩34,064 | ₩34,026 | ₩34,058 | +0.06% | 3.2만 |
|---|
| 2025.12.11 | ₩34,151 | ₩34,184 | ₩34,124 | ₩34,125 | -0.07% | 2.2만 |
|---|
| 2025.12.10 | ₩34,037 | ₩34,439 | ₩33,981 | ₩34,077 | +0.12% | 5.7만 |
|---|
| 2025.12.09 | ₩34,023 | ₩34,050 | ₩33,970 | ₩34,032 | +0.02% | 3.8만 |
|---|
| 2025.12.08 | ₩34,050 | ₩34,077 | ₩33,997 | ₩34,073 | +0.07% | 4.3만 |
|---|
| 2025.12.05 | ₩34,117 | ₩34,171 | ₩34,104 | ₩34,157 | +0.12% | 6.6만 |
|---|
| 2025.12.04 | ₩34,157 | ₩34,171 | ₩34,131 | ₩34,144 | -0.04% | 5.7만 |
|---|
| 2025.12.03 | ₩34,144 | ₩34,231 | ₩34,131 | ₩34,230 | +0.25% | 4.2만 |
|---|
| 2025.12.02 | ₩34,144 | ₩34,171 | ₩34,077 | ₩34,131 | -0.04% | 4.3만 |
|---|
| 2025.12.01 | ₩34,264 | ₩34,264 | ₩34,098 | ₩34,184 | -0.23% | 4.3만 |
|---|
| 2025.11.28 | ₩34,224 | ₩34,291 | ₩34,198 | ₩34,251 | +0.08% | 1.3만 |
|---|
| 2025.11.26 | ₩34,305 | ₩34,452 | ₩34,287 | ₩34,452 | +0.43% | 21.8만 |
|---|
| 2025.11.25 | ₩34,331 | ₩34,398 | ₩34,278 | ₩34,372 | +0.12% | 4.4만 |
|---|
| 2025.11.24 | ₩34,224 | ₩34,303 | ₩34,211 | ₩34,278 | +0.16% | 3.3만 |
|---|
| 2025.11.21 | ₩34,184 | ₩34,238 | ₩34,135 | ₩34,224 | +0.12% | 2.4만 |
|---|
| 2025.11.20 | ₩34,104 | ₩34,157 | ₩34,090 | ₩34,157 | +0.16% | 5만 |
|---|
| 2025.11.19 | ₩34,117 | ₩34,124 | ₩34,064 | ₩34,077 | -0.12% | 3.7만 |
|---|
| 2025.11.18 | ₩34,157 | ₩34,157 | ₩34,064 | ₩34,117 | -0.12% | 3.6만 |
|---|
| 2025.11.17 | ₩34,104 | ₩34,104 | ₩34,053 | ₩34,064 | -0.12% | 1.7만 |
|---|
| 2025.11.14 | ₩34,104 | ₩34,131 | ₩34,037 | ₩34,064 | -0.12% | 2.6만 |
|---|
| 2025.11.13 | ₩34,117 | ₩34,171 | ₩34,104 | ₩34,104 | -0.04% | 4.3만 |
|---|
| 2025.11.12 | ₩34,157 | ₩34,211 | ₩34,131 | ₩34,171 | +0.04% | 4.2만 |
|---|
| 2025.11.11 | ₩34,291 | ₩34,291 | ₩34,117 | ₩34,184 | -0.31% | 5.9만 |
|---|
| 2025.11.10 | ₩34,104 | ₩34,171 | ₩34,064 | ₩34,144 | +0.12% | 3.9만 |
|---|
| 2025.11.07 | ₩34,050 | ₩34,171 | ₩34,050 | ₩34,121 | +0.21% | 2만 |
|---|
| 2025.11.06 | ₩34,090 | ₩34,171 | ₩34,064 | ₩34,131 | +0.12% | 3.7만 |
|---|
| 2025.11.05 | ₩34,090 | ₩34,090 | ₩33,997 | ₩34,030 | -0.18% | 5.3만 |
|---|
| 2025.11.04 | ₩34,037 | ₩34,157 | ₩34,037 | ₩34,097 | +0.18% | 11.1만 |
|---|
| 2025.11.03 | ₩33,354 | ₩34,331 | ₩33,354 | ₩34,104 | +2.25% | 5.9만 |
|---|
| 2025.10.31 | ₩34,090 | ₩34,157 | ₩34,077 | ₩34,127 | +0.11% | 7.3만 |
|---|
| 2025.10.30 | ₩34,264 | ₩34,305 | ₩33,983 | ₩34,264 | 0.00% | 3.2만 |
|---|
| 2025.10.29 | ₩34,439 | ₩34,506 | ₩34,331 | ₩34,331 | -0.31% | 2.6만 |
|---|
| 2025.10.28 | ₩34,425 | ₩34,492 | ₩34,398 | ₩34,459 | +0.10% | 3.1만 |
|---|
| 2025.10.27 | ₩34,385 | ₩34,465 | ₩34,358 | ₩34,439 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩34,398 | ₩34,432 | ₩34,331 | ₩34,385 | -0.04% | 2.8만 |
|---|
| 2025.10.23 | ₩34,398 | ₩34,452 | ₩34,358 | ₩34,358 | -0.12% | 3만 |
|---|
| 2025.10.22 | ₩34,412 | ₩34,479 | ₩34,384 | ₩34,418 | +0.02% | 1.5만 |
|---|
| 2025.10.21 | ₩34,385 | ₩34,479 | ₩34,385 | ₩34,398 | +0.04% | 3.6만 |
|---|
| 2025.10.20 | ₩34,358 | ₩34,412 | ₩34,338 | ₩34,358 | 0.00% | 8.9천 |
|---|
| 2025.10.17 | ₩34,345 | ₩34,345 | ₩34,291 | ₩34,338 | -0.02% | 2.7만 |
|---|
| 2025.10.16 | ₩34,251 | ₩34,425 | ₩34,238 | ₩34,372 | +0.35% | 12.4만 |
|---|
| 2025.10.15 | ₩34,305 | ₩34,358 | ₩34,224 | ₩34,246 | -0.17% | 6.5만 |
|---|
| 2025.10.14 | ₩34,198 | ₩34,238 | ₩34,171 | ₩34,238 | +0.12% | 2.3만 |
|---|
| 2025.10.13 | ₩34,171 | ₩34,211 | ₩34,144 | ₩34,198 | +0.08% | 2.7만 |
|---|
| 2025.10.10 | ₩34,117 | ₩34,171 | ₩34,077 | ₩34,141 | +0.07% | 6.1만 |
|---|