시장 데이터를 불러오는 중
전체 종목
T. Rowe Price U.S. High Yield ETF 과거 주가
T. Rowe Price U.S. High Yield ETF · THYF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price U.S. High Yield ETF · THYF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,894 | ₩67,470 | ₩66,706 | ₩67,028 | +0.20% | 11.8만 |
| 2026.09.28–2026.10.02 | ₩66,854 | ₩67,048 | ₩66,331 | ₩66,775 | -0.12% | 12.5만 |
| 2026.09.21–2026.09.25 | ₩68,073 | ₩68,395 | ₩66,934 | ₩67,068 | -1.48% | 7.2만 |
| 2026.09.14–2026.09.18 | ₩68,006 | ₩68,127 | ₩67,832 | ₩67,892 | -0.17% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩68,462 | ₩68,515 | ₩67,979 | ₩67,986 | -0.69% | 3.9만 |
| 2026.08.31–2026.09.04 | ₩68,636 | ₩68,783 | ₩68,100 | ₩68,474 | -0.24% | 9.6만 |
| 2026.08.24–2026.08.28 | ₩68,931 | ₩69,071 | ₩68,622 | ₩68,676 | -0.37% | 7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,078 |
| ₩69,078 |
| ₩68,783 |
| ₩68,904 |
| -0.25% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩68,957 | ₩69,199 | ₩68,917 | ₩69,085 | +0.18% | 3.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,609 | ₩69,038 | ₩68,609 | ₩68,959 | +0.51% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,783 | ₩68,864 | ₩68,341 | ₩68,529 | -0.37% | 14.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,292 | ₩69,292 | ₩68,689 | ₩68,783 | -0.73% | 3.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,132 | ₩69,386 | ₩69,012 | ₩69,292 | +0.23% | 8.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,239 | ₩69,400 | ₩69,045 | ₩69,150 | -0.13% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,078 | ₩69,480 | ₩69,031 | ₩69,233 | +0.23% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,587 | ₩69,627 | ₩69,024 | ₩69,038 | -0.79% | 60.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,627 | ₩69,681 | ₩69,353 | ₩69,447 | -0.26% | 3.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,078 | ₩69,560 | ₩69,002 | ₩69,432 | +0.51% | 3.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,467 | ₩69,467 | ₩69,078 | ₩69,091 | -0.54% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,185 | ₩69,386 | ₩69,071 | ₩69,333 | +0.21% | 6만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,078 | ₩69,440 | ₩68,771 | ₩69,406 | +0.48% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,373 | ₩69,493 | ₩68,998 | ₩69,006 | -0.53% | 3.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,252 | ₩69,480 | ₩69,024 | ₩69,426 | +0.25% | 5.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩69,051 | ₩69,614 | ₩68,945 | ₩69,343 | +0.42% | 13.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,621 | ₩70,284 | ₩69,319 | ₩69,514 | -0.15% | 15.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,984 | ₩69,728 | ₩68,984 | ₩69,626 | +0.93% | 6.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,823 | ₩69,587 | ₩68,629 | ₩69,185 | +0.53% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,912 | ₩68,770 | ₩67,725 | ₩68,655 | +1.09% | 2만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,529 | ₩68,837 | ₩67,577 | ₩67,625 | -1.32% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,716 | ₩69,038 | ₩68,301 | ₩68,341 | -0.55% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,783 | ₩69,520 | ₩68,435 | ₩68,563 | -0.32% | 55.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,453 | ₩69,735 | ₩69,132 | ₩69,132 | -0.46% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,230 | ₩70,251 | ₩69,681 | ₩69,748 | -0.69% | 5.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,257 | ₩70,364 | ₩70,167 | ₩70,230 | -0.04% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩70,269 | ₩70,338 | ₩70,056 | ₩70,154 | -0.16% | 13만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,110 | ₩70,170 | ₩69,895 | ₩70,137 | +0.04% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,485 | ₩70,619 | ₩69,875 | ₩70,056 | -0.61% | 4.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,391 | ₩70,525 | ₩70,123 | ₩70,411 | +0.03% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,177 | ₩70,565 | ₩70,177 | ₩70,485 | +0.44% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,193 | ₩70,364 | ₩70,096 | ₩70,217 | +0.03% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,016 | ₩70,137 | ₩69,882 | ₩70,052 | +0.05% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,646 | ₩70,646 | ₩69,895 | ₩70,094 | -0.78% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩70,257 | ₩70,338 | ₩70,016 | ₩70,276 | +0.03% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,095 | ₩70,498 | ₩69,882 | ₩70,161 | +0.09% | 4.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,936 | ₩70,418 | ₩69,775 | ₩70,129 | +0.28% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,627 | ₩70,190 | ₩69,386 | ₩69,946 | +0.46% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,748 | ₩70,016 | ₩69,453 | ₩69,849 | +0.14% | 5만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,936 | ₩70,137 | ₩69,654 | ₩69,794 | -0.20% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩70,096 | ₩70,096 | ₩69,333 | ₩69,807 | -0.41% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,565 | ₩70,753 | ₩69,895 | ₩69,956 | -0.86% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,204 | ₩70,485 | ₩70,123 | ₩70,439 | +0.34% | 2.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,962 | ₩70,217 | ₩69,668 | ₩70,016 | +0.08% | 3.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,914 | ₩69,914 | ₩69,487 | ₩69,487 | -0.61% | 4.4천 |
|---|