시장 데이터를 불러오는 중
전체 종목
Angel Oak Total Return ETF 과거 주가
Angel Oak Total Return ETF · TRBF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Oak Total Return ETF · TRBF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩62,771 | ₩63,133 | ₩62,771 | ₩63,080 | +0.49% | 5.8천 |
| 2026.09.28–2026.10.02 | ₩63,241 | ₩63,241 | ₩62,664 | ₩62,785 | -0.72% | 2만 |
| 2026.09.21–2026.09.25 | ₩64,313 | ₩64,340 | ₩63,402 | ₩63,630 | -1.06% | 9.3천 |
| 2026.09.14–2026.09.18 | ₩64,072 | ₩64,434 | ₩64,032 | ₩64,193 | +0.19% | 1만 |
| 2026.09.08–2026.09.11 | ₩64,957 | ₩64,957 | ₩64,193 | ₩64,193 | -1.18% | 7.4천 |
| 2026.08.31–2026.09.04 | ₩64,997 | ₩65,078 | ₩64,836 | ₩64,957 | -0.06% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩65,467 | ₩67,505 | ₩64,836 | ₩65,386 | -0.12% | 1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,151 |
| ₩64,997 |
| ₩65,373 |
| -0.02% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩65,426 | ₩66,057 | ₩65,172 | ₩65,467 | +0.06% | 17.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,131 | ₩65,574 | ₩65,091 | ₩65,467 | +0.51% | 9.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,507 | ₩65,708 | ₩65,038 | ₩65,078 | -0.66% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,802 | ₩65,802 | ₩65,265 | ₩65,413 | -0.59% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,561 | ₩66,003 | ₩65,561 | ₩65,896 | +0.51% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,049 | ₩67,049 | ₩65,775 | ₩65,869 | -1.76% | 11.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,754 | ₩66,754 | ₩66,070 | ₩66,083 | -1.00% | 7.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩66,258 | ₩66,781 | ₩66,110 | ₩66,700 | +0.67% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,379 | ₩66,486 | ₩66,137 | ₩66,244 | -0.20% | 7.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩65,923 | ₩66,325 | ₩65,882 | ₩66,271 | +0.53% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,016 | ₩66,137 | ₩65,909 | ₩65,909 | -0.16% | 9.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩66,191 | ₩66,338 | ₩66,110 | ₩66,110 | -0.12% | 3천 |
|---|
| 2026.05.18–2026.05.22 | ₩65,748 | ₩65,949 | ₩65,507 | ₩65,949 | +0.31% | 8.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩66,499 | ₩66,580 | ₩65,748 | ₩65,802 | -1.05% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,164 | ₩66,553 | ₩66,030 | ₩66,526 | +0.55% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,700 | ₩66,741 | ₩66,218 | ₩66,311 | -0.58% | 7.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩66,969 | ₩66,969 | ₩66,714 | ₩66,794 | -0.26% | 6.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩66,620 | ₩67,237 | ₩66,566 | ₩66,915 | +0.44% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,446 | ₩67,398 | ₩66,285 | ₩66,700 | +0.38% | 7.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,352 | ₩66,513 | ₩66,231 | ₩66,472 | +0.18% | 8.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩66,352 | ₩66,754 | ₩65,963 | ₩66,097 | -0.38% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,901 | ₩67,036 | ₩66,244 | ₩66,244 | -0.98% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,955 | ₩67,384 | ₩66,660 | ₩66,700 | -0.38% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,719 | ₩67,719 | ₩67,143 | ₩67,264 | -0.67% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,907 | ₩68,122 | ₩67,733 | ₩67,867 | -0.06% | 4.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩67,840 | ₩67,840 | ₩67,277 | ₩67,800 | -0.06% | 7.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩67,223 | ₩67,854 | ₩67,170 | ₩67,733 | +0.76% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,183 | ₩67,304 | ₩66,875 | ₩67,183 | 0.00% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,478 | ₩67,478 | ₩66,955 | ₩67,009 | -0.70% | 7.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩67,062 | ₩67,264 | ₩66,969 | ₩67,210 | +0.22% | 8.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩67,344 | ₩67,424 | ₩67,143 | ₩67,237 | -0.16% | 8.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩67,062 | ₩67,183 | ₩66,794 | ₩66,982 | -0.12% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,545 | ₩67,652 | ₩66,834 | ₩66,834 | -1.05% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,290 | ₩67,733 | ₩67,156 | ₩67,492 | +0.30% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,223 | ₩67,451 | ₩66,848 | ₩67,424 | +0.30% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,183 | ₩67,773 | ₩67,049 | ₩67,116 | -0.10% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,277 | ₩67,451 | ₩67,210 | ₩67,250 | -0.04% | 7.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩67,652 | ₩68,216 | ₩67,438 | ₩67,465 | -0.28% | 8.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩67,331 | ₩67,800 | ₩67,237 | ₩67,666 | +0.50% | 7.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩67,652 | ₩67,693 | ₩67,183 | ₩67,277 | -0.56% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,606 | ₩67,465 | ₩66,606 | ₩67,304 | +1.05% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,773 | ₩68,578 | ₩67,344 | ₩67,478 | -0.44% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,746 | ₩68,564 | ₩67,652 | ₩67,800 | +0.08% | 8.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩67,210 | ₩67,666 | ₩67,210 | ₩67,612 | +0.60% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,384 | ₩67,384 | ₩67,384 | ₩67,384 | 0.00% | 100 |
|---|