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 | ₩64,858 | ₩65,770 | ₩64,697 | ₩65,562 | +1.09% | 1천 |
| 2026.09.28–2026.10.02 | ₩66,301 | ₩66,301 | ₩64,128 | ₩64,128 | -3.28% | 1.2천 |
| 2026.09.21–2026.09.25 | ₩67,754 | ₩67,996 | ₩66,295 | ₩66,905 | -1.25% | 1.8천 |
| 2026.09.14–2026.09.18 | ₩68,143 | ₩68,224 | ₩67,082 | ₩67,116 | -1.51% | 1.2천 |
| 2026.09.08–2026.09.11 | ₩66,588 | ₩68,066 | ₩65,605 | ₩68,066 | +2.22% | 1.4천 |
| 2026.08.31–2026.09.04 | ₩70,759 | ₩71,590 | ₩68,800 | ₩68,880 | -2.66% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩69,458 | ₩69,806 | ₩68,344 | ₩69,660 | +0.29% | 1.9천 |
| 2026.08.17–2026.08.21 | ₩67,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,140 |
| ₩66,861 |
| ₩70,140 |
| +3.83% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩66,521 | ₩67,915 | ₩66,521 | ₩67,915 | +2.10% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩65,729 | ₩66,942 | ₩65,377 | ₩66,942 | +1.84% | 1.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩65,863 | ₩71,000 | ₩65,863 | ₩67,315 | +2.20% | 2.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩64,777 | ₩66,051 | ₩64,683 | ₩65,052 | +0.42% | 2.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩63,731 | ₩65,330 | ₩63,514 | ₩64,687 | +1.50% | 1.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩65,018 | ₩65,448 | ₩63,476 | ₩63,806 | -1.86% | 5.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩62,068 | ₩62,934 | ₩61,196 | ₩62,934 | +1.40% | 1.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩62,001 | ₩62,256 | ₩60,267 | ₩62,119 | +0.19% | 1.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩67,406 | ₩67,765 | ₩62,170 | ₩62,764 | -6.89% | 2.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩66,816 | ₩67,325 | ₩64,817 | ₩65,874 | -1.41% | 1.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩67,124 | ₩67,384 | ₩65,461 | ₩65,461 | -2.48% | 1.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩69,900 | ₩70,513 | ₩69,611 | ₩69,611 | -0.41% | 1.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩68,733 | ₩69,565 | ₩67,821 | ₩69,251 | +0.75% | 1.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩66,346 | ₩69,690 | ₩65,622 | ₩69,690 | +5.04% | 1.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩68,733 | ₩70,211 | ₩67,365 | ₩67,652 | -1.57% | 1.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩70,651 | ₩70,960 | ₩68,311 | ₩68,311 | -3.31% | 2.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩78,135 | ₩78,135 | ₩70,480 | ₩70,480 | -9.80% | 3천 |
|---|
| 2026.04.13–2026.04.17 | ₩76,338 | ₩78,854 | ₩76,338 | ₩78,854 | +3.30% | 1.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩74,876 | ₩77,977 | ₩74,272 | ₩76,753 | +2.51% | 1.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩74,608 | ₩76,249 | ₩73,615 | ₩75,685 | +1.44% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,016 | ₩77,451 | ₩75,627 | ₩75,757 | -0.34% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩77,250 | ₩78,108 | ₩74,487 | ₩74,617 | -3.41% | 2.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩78,792 | ₩81,193 | ₩77,791 | ₩77,791 | -1.27% | 4.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩87,952 | ₩88,110 | ₩79,302 | ₩79,752 | -9.32% | 2.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩84,586 | ₩87,402 | ₩84,586 | ₩86,917 | +2.76% | 1.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩86,141 | ₩86,664 | ₩84,338 | ₩85,353 | -0.92% | 2.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩86,182 | ₩87,174 | ₩84,519 | ₩87,065 | +1.03% | 8.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩81,877 | ₩88,266 | ₩81,877 | ₩88,266 | +7.80% | 3.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩80,039 | ₩80,891 | ₩76,512 | ₩80,696 | +0.82% | 3.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩80,603 | ₩82,923 | ₩80,227 | ₩81,097 | +0.61% | 5.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩80,509 | ₩85,001 | ₩80,509 | ₩84,002 | +4.34% | 3.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩78,604 | ₩80,564 | ₩76,512 | ₩80,564 | +2.49% | 5.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩77,585 | ₩78,529 | ₩77,357 | ₩78,529 | +1.22% | 9.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩79,355 | ₩79,355 | ₩77,464 | ₩78,003 | -1.70% | 5.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩81,595 | ₩81,850 | ₩76,332 | ₩79,441 | -2.64% | 2.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩75,546 | ₩80,093 | ₩75,097 | ₩79,684 | +5.48% | 4.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩76,324 | ₩76,324 | ₩74,561 | ₩75,336 | -1.30% | 2.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩76,230 | ₩77,451 | ₩75,681 | ₩77,048 | +1.07% | 2.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩76,244 | ₩76,244 | ₩74,004 | ₩75,640 | -0.79% | 1.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩76,043 | ₩78,302 | ₩76,043 | ₩77,058 | +1.34% | 2.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩76,955 | ₩77,290 | ₩75,094 | ₩75,719 | -1.61% | 1.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩77,853 | ₩78,470 | ₩76,660 | ₩76,894 | -1.23% | 2천 |
|---|
| 2025.10.20–2025.10.24 | ₩73,629 | ₩76,558 | ₩73,562 | ₩76,558 | +3.98% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩69,712 | ₩72,770 | ₩69,712 | ₩72,770 | +4.39% | 1.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩68,692 | ₩68,692 | ₩68,692 | ₩68,692 | 0.00% | 400 |
|---|