시장 데이터를 불러오는 중
전체 종목
Toyota Motor Corporation ADRhedged 과거 주가
Toyota Motor Corporation ADRhedged · TMH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Toyota Motor Corporation ADRhedged · TMH · 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 | ₩64,803 | ₩65,715 | ₩64,643 | ₩65,507 | +1.09% | 1천 |
| 2026.09.28–2026.10.02 | ₩66,245 | ₩66,245 | ₩64,074 | ₩64,074 | -3.28% | 1.2천 |
| 2026.09.21–2026.09.25 | ₩67,698 | ₩67,939 | ₩66,240 | ₩66,850 | -1.25% | 1.8천 |
| 2026.09.14–2026.09.18 | ₩68,086 | ₩68,167 | ₩67,026 | ₩67,060 | -1.51% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩66,532 | ₩68,009 | ₩65,550 | ₩68,009 | +2.22% | 1.4천 |
| 2026.08.31–2026.09.04 | ₩70,699 | ₩71,530 | ₩68,743 | ₩68,822 | -2.66% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩69,400 | ₩69,748 | ₩68,287 | ₩69,602 | +0.29% | 1.9천 |
| 2026.08.17–2026.08.21 | ₩67,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,082 |
| ₩66,805 |
| ₩70,082 |
| +3.83% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩66,465 | ₩67,859 | ₩66,465 | ₩67,859 | +2.10% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩65,674 | ₩66,886 | ₩65,322 | ₩66,886 | +1.84% | 1.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩65,808 | ₩70,941 | ₩65,808 | ₩67,258 | +2.20% | 2.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩64,723 | ₩65,996 | ₩64,629 | ₩64,998 | +0.42% | 2.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩63,678 | ₩65,275 | ₩63,461 | ₩64,633 | +1.50% | 1.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩64,964 | ₩65,393 | ₩63,423 | ₩63,753 | -1.86% | 5.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩62,016 | ₩62,882 | ₩61,145 | ₩62,882 | +1.40% | 1.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩61,949 | ₩62,204 | ₩60,216 | ₩62,067 | +0.19% | 1.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩67,349 | ₩67,709 | ₩62,118 | ₩62,712 | -6.89% | 2.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩66,760 | ₩67,269 | ₩64,763 | ₩65,819 | -1.41% | 1.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩67,068 | ₩67,328 | ₩65,406 | ₩65,406 | -2.48% | 1.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩69,842 | ₩70,454 | ₩69,552 | ₩69,552 | -0.41% | 1.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩68,676 | ₩69,507 | ₩67,765 | ₩69,193 | +0.75% | 1.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩66,291 | ₩69,631 | ₩65,567 | ₩69,631 | +5.04% | 1.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩68,676 | ₩70,153 | ₩67,309 | ₩67,596 | -1.57% | 1.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩70,592 | ₩70,900 | ₩68,254 | ₩68,254 | -3.31% | 2.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩78,070 | ₩78,070 | ₩70,421 | ₩70,421 | -9.80% | 3천 |
|---|
| 2026.04.13–2026.04.17 | ₩76,274 | ₩78,788 | ₩76,274 | ₩78,788 | +3.30% | 1.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩74,813 | ₩77,911 | ₩74,210 | ₩76,689 | +2.51% | 1.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩74,545 | ₩76,185 | ₩73,554 | ₩75,621 | +1.44% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩75,952 | ₩77,386 | ₩75,564 | ₩75,694 | -0.34% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩77,185 | ₩78,043 | ₩74,425 | ₩74,555 | -3.41% | 2.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩78,726 | ₩81,125 | ₩77,727 | ₩77,727 | -1.27% | 4.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩87,879 | ₩88,037 | ₩79,235 | ₩79,686 | -9.32% | 2.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩84,515 | ₩87,329 | ₩84,515 | ₩86,844 | +2.76% | 1.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩86,069 | ₩86,592 | ₩84,267 | ₩85,282 | -0.92% | 2.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩86,110 | ₩87,101 | ₩84,448 | ₩86,993 | +1.03% | 8.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩81,808 | ₩88,192 | ₩81,808 | ₩88,192 | +7.80% | 3.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩79,972 | ₩80,823 | ₩76,448 | ₩80,629 | +0.82% | 3.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩80,535 | ₩82,853 | ₩80,160 | ₩81,030 | +0.61% | 5.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩80,441 | ₩84,930 | ₩80,441 | ₩83,932 | +4.34% | 3.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩78,539 | ₩80,496 | ₩76,448 | ₩80,496 | +2.49% | 5.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩77,520 | ₩78,464 | ₩77,292 | ₩78,464 | +1.22% | 9.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩79,289 | ₩79,289 | ₩77,400 | ₩77,938 | -1.70% | 5.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩81,527 | ₩81,781 | ₩76,269 | ₩79,375 | -2.64% | 2.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩75,483 | ₩80,026 | ₩75,034 | ₩79,617 | +5.48% | 4.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩76,261 | ₩76,261 | ₩74,498 | ₩75,273 | -1.30% | 2.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩76,167 | ₩77,386 | ₩75,617 | ₩76,984 | +1.07% | 2.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩76,180 | ₩76,180 | ₩73,942 | ₩75,577 | -0.79% | 1.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩75,979 | ₩78,237 | ₩75,979 | ₩76,994 | +1.34% | 2.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩76,890 | ₩77,225 | ₩75,032 | ₩75,656 | -1.61% | 1.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩77,788 | ₩78,405 | ₩76,596 | ₩76,830 | -1.23% | 2천 |
|---|
| 2025.10.20–2025.10.24 | ₩73,567 | ₩76,494 | ₩73,500 | ₩76,494 | +3.98% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩69,654 | ₩72,709 | ₩69,654 | ₩72,709 | +4.39% | 1.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩68,634 | ₩68,634 | ₩68,634 | ₩68,634 | 0.00% | 400 |
|---|