시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Natural Resources ETF 과거 주가
T. Rowe Price Natural Resources ETF · TURF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Natural Resources ETF · TURF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,016 | ₩45,793 | ₩44,876 | ₩45,620 | +1.34% | 5.7만 |
| 2026.09.28–2026.10.02 | ₩45,431 | ₩45,525 | ₩44,240 | ₩45,053 | -0.83% | 11.4만 |
| 2026.09.21–2026.09.25 | ₩46,462 | ₩46,836 | ₩45,552 | ₩45,736 | -1.56% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩47,639 | ₩47,947 | ₩46,474 | ₩46,818 | -1.72% | 4.2만 |
| 2026.09.08–2026.09.11 | ₩48,563 | ₩49,098 | ₩47,746 | ₩47,892 | -1.38% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩47,806 | ₩49,004 | ₩47,653 | ₩48,154 | +0.73% | 4.4만 |
| 2026.08.24–2026.08.28 | ₩48,496 | ₩48,823 | ₩47,626 | ₩47,754 | -1.53% | 5.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,672 |
| ₩48,563 |
| ₩44,561 |
| ₩48,563 |
| +6.33% |
| 40.6만 |
| 2026.08.10–2026.08.14 | ₩45,070 | ₩45,966 | ₩45,036 | ₩45,469 | +0.88% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,143 | ₩44,896 | ₩43,089 | ₩44,655 | +3.50% | 16.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,544 | ₩44,321 | ₩43,170 | ₩43,598 | +0.12% | 25.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,728 | ₩44,327 | ₩42,487 | ₩43,880 | +2.70% | 12.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,621 | ₩43,156 | ₩42,327 | ₩42,683 | +0.14% | 97.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,072 | ₩42,313 | ₩41,564 | ₩42,236 | +0.39% | 116만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,350 | ₩42,032 | ₩41,296 | ₩41,892 | +1.31% | 167.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,889 | ₩43,170 | ₩41,256 | ₩41,644 | -2.90% | 143.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,561 | ₩44,722 | ₩42,969 | ₩43,071 | -3.35% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,628 | ₩44,655 | ₩43,210 | ₩44,420 | -0.47% | 4.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,766 | ₩46,863 | ₩44,276 | ₩44,276 | -3.25% | 4.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,926 | ₩46,341 | ₩45,351 | ₩45,790 | -0.30% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,636 | ₩46,636 | ₩45,711 | ₩45,819 | -1.75% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,729 | ₩47,532 | ₩46,221 | ₩46,309 | -0.90% | 7.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,462 | ₩46,863 | ₩45,980 | ₩46,245 | -0.47% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,221 | ₩46,970 | ₩45,873 | ₩46,472 | +0.54% | 7.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,743 | ₩46,863 | ₩45,953 | ₩46,072 | -1.43% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,305 | ₩47,412 | ₩46,207 | ₩46,626 | -1.43% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,984 | ₩47,451 | ₩46,622 | ₩46,978 | -0.01% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,649 | ₩47,318 | ₩45,793 | ₩47,005 | +0.76% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,280 | ₩46,154 | ₩44,280 | ₩46,118 | +4.15% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,274 | ₩46,702 | ₩44,280 | ₩44,366 | -4.12% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,511 | ₩47,091 | ₩45,498 | ₩45,996 | +1.06% | 2.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,853 | ₩47,853 | ₩45,324 | ₩45,597 | -4.71% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,886 | ₩47,302 | ₩45,793 | ₩47,302 | +3.09% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,642 | ₩45,726 | ₩43,986 | ₩45,688 | +2.34% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,213 | ₩45,936 | ₩44,213 | ₩45,059 | +1.91% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,036 | ₩44,949 | ₩42,994 | ₩43,886 | +1.97% | 52.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,267 | ₩45,351 | ₩43,076 | ₩43,459 | -1.83% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,059 | ₩43,638 | ₩42,019 | ₩43,638 | +3.75% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,627 | ₩42,260 | ₩40,627 | ₩41,822 | +2.94% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,985 | ₩40,295 | ₩39,262 | ₩40,295 | +0.78% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,874 | ₩39,423 | ₩38,784 | ₩39,391 | +1.33% | 8.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩39,557 | ₩39,557 | ₩38,892 | ₩39,128 | -1.08% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,941 | ₩38,948 | ₩38,252 | ₩38,875 | -0.17% | 8.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,513 | ₩39,356 | ₩38,257 | ₩38,980 | +1.21% | 4.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩38,352 | ₩39,262 | ₩37,817 | ₩38,628 | +0.72% | 9.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,666 | ₩38,117 | ₩36,626 | ₩38,117 | +3.96% | 2.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩37,188 | ₩37,188 | ₩36,104 | ₩36,326 | -2.32% | 6.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩37,442 | ₩37,844 | ₩37,001 | ₩37,362 | -0.21% | 8.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩36,305 | ₩36,597 | ₩35,716 | ₩36,597 | +0.80% | 7.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩36,492 | ₩36,987 | ₩36,492 | ₩36,601 | +0.30% | 4.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩36,987 | ₩37,033 | ₩36,077 | ₩36,793 | -0.52% | 6.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩36,975 | ₩37,329 | ₩36,737 | ₩36,737 | -0.64% | 6.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩36,150 | ₩36,150 | ₩36,150 | ₩36,150 | 0.00% | 100 |
|---|