시장 데이터를 불러오는 중
전체 종목
T. Rowe Price International Equity Research ETF 과거 주가
T. Rowe Price International Equity Research ETF · TIER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price International Equity Research ETF · TIER · 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 | ₩43,189 | ₩43,564 | ₩42,345 | ₩42,796 | -0.91% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩43,403 | ₩43,644 | ₩40,911 | ₩43,121 | -0.65% | 39.3만 |
| 2026.09.21–2026.09.25 | ₩44,006 | ₩44,365 | ₩43,427 | ₩43,836 | -0.39% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩43,417 | ₩43,717 | ₩42,928 | ₩43,472 | +0.13% | 2.1만 |
| 2026.09.08–2026.09.11 | ₩44,716 | ₩44,730 | ₩43,556 | ₩44,022 | -1.55% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩44,154 | ₩44,541 | ₩43,457 | ₩44,526 | +0.84% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩43,933 | ₩44,440 | ₩43,933 | ₩44,150 | +0.49% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,710 |
| ₩43,805 |
| ₩44,337 |
| -0.64% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩43,899 | ₩44,515 | ₩43,805 | ₩44,351 | +1.03% | 5.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,840 | ₩44,073 | ₩42,840 | ₩44,073 | +2.88% | 20.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,479 | ₩42,968 | ₩41,567 | ₩42,946 | +1.10% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,290 | ₩42,921 | ₩41,968 | ₩42,318 | +0.07% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,626 | ₩43,068 | ₩42,036 | ₩42,148 | -1.12% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,510 | ₩44,361 | ₩42,619 | ₩43,216 | -0.68% | 17.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,800 | ₩43,443 | ₩42,720 | ₩42,861 | +0.14% | 4.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,140 | ₩44,140 | ₩42,539 | ₩42,765 | -3.11% | 7.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩43,685 | ₩44,073 | ₩43,366 | ₩44,041 | +0.82% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,291 | ₩43,122 | ₩41,547 | ₩43,075 | +1.85% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,041 | ₩46,224 | ₩41,689 | ₩41,689 | -3.14% | 6.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,122 | ₩43,242 | ₩43,001 | ₩43,102 | -0.05% | 1.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩41,648 | ₩42,452 | ₩41,361 | ₩42,266 | +1.48% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,639 | ₩42,639 | ₩41,581 | ₩41,608 | -2.42% | 1.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,393 | ₩44,422 | ₩41,393 | ₩42,572 | +2.85% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,991 | ₩41,474 | ₩40,396 | ₩41,387 | +0.96% | 3.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩41,380 | ₩41,380 | ₩40,260 | ₩41,041 | -0.82% | 1.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩40,623 | ₩41,743 | ₩40,623 | ₩41,578 | +2.35% | 2.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩38,606 | ₩40,522 | ₩38,452 | ₩40,294 | +4.37% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩37,065 | ₩38,995 | ₩36,857 | ₩38,405 | +3.62% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,073 | ₩38,244 | ₩37,007 | ₩37,007 | -2.80% | 1.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,954 | ₩39,269 | ₩37,172 | ₩37,186 | -4.54% | 8.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,572 | ₩39,452 | ₩38,298 | ₩38,304 | -0.69% | 5.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,804 | ₩41,206 | ₩38,405 | ₩38,995 | -4.43% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,433 | ₩42,048 | ₩41,333 | ₩41,829 | +0.95% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,884 | ₩41,460 | ₩40,773 | ₩41,460 | +1.41% | 2.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩40,737 | ₩41,514 | ₩40,737 | ₩41,050 | +0.77% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,879 | ₩40,324 | ₩39,393 | ₩40,324 | +1.12% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,879 | ₩40,428 | ₩39,866 | ₩39,899 | +0.05% | 5.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,988 | ₩39,799 | ₩38,932 | ₩39,764 | +1.99% | 9.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩39,249 | ₩40,274 | ₩39,222 | ₩39,449 | +0.51% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,559 | ₩39,222 | ₩38,532 | ₩39,149 | +1.53% | 4.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,963 | ₩38,780 | ₩37,722 | ₩38,392 | +1.13% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,906 | ₩38,137 | ₩37,798 | ₩38,090 | +0.48% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,700 | ₩37,896 | ₩37,200 | ₩37,835 | +0.36% | 5.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩37,346 | ₩37,813 | ₩37,345 | ₩37,525 | +0.48% | 8.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,147 | ₩37,480 | ₩37,031 | ₩37,381 | +0.63% | 9.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,434 | ₩37,172 | ₩36,430 | ₩37,172 | +2.03% | 1.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩36,777 | ₩37,400 | ₩35,854 | ₩36,182 | -1.62% | 6.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩37,226 | ₩37,704 | ₩37,192 | ₩37,192 | -0.09% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,160 | ₩37,160 | ₩36,556 | ₩36,852 | -0.83% | 4.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩37,495 | ₩37,614 | ₩37,065 | ₩37,077 | -1.12% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩37,195 | ₩37,239 | ₩36,852 | ₩37,195 | 0.00% | 4.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩36,301 | ₩37,011 | ₩36,221 | ₩36,830 | +1.46% | 1.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩36,328 | ₩36,328 | ₩35,832 | ₩35,832 | -1.36% | 1.2천 |
|---|