시장 데이터를 불러오는 중
전체 종목
Tema International Defense ETF 과거 주가
Tema International Defense ETF · ARMY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema International Defense ETF · ARMY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,082 | ₩31,095 | ₩30,009 | ₩30,304 | -2.50% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩32,423 | ₩33,516 | ₩30,237 | ₩30,961 | -4.51% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩31,967 | ₩32,316 | ₩31,636 | ₩31,833 | -0.42% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩31,337 | ₩32,128 | ₩31,287 | ₩31,880 | +1.73% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩31,873 | ₩32,664 | ₩31,313 | ₩31,463 | -1.29% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩34,233 | ₩34,233 | ₩31,793 | ₩31,846 | -6.97% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩34,863 | ₩34,930 | ₩34,193 | ₩34,327 | -1.54% | 4.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,384 |
| ₩35,252 |
| ₩35,252 |
| -5.70% |
| 4.8천 |
| 2026.08.10–2026.08.14 | ₩36,928 | ₩37,451 | ₩36,553 | ₩37,337 | +1.11% | 9.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,528 | ₩36,741 | ₩34,528 | ₩36,700 | +6.29% | 9.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,831 | ₩34,103 | ₩33,388 | ₩33,964 | +0.39% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,618 | ₩33,228 | ₩31,444 | ₩32,978 | +4.30% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,685 | ₩32,007 | ₩31,230 | ₩31,712 | +0.08% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,206 | ₩34,555 | ₩31,927 | ₩32,082 | -6.21% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,028 | ₩34,300 | ₩30,894 | ₩34,008 | +9.60% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,994 | ₩32,101 | ₩30,341 | ₩30,341 | -5.17% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,281 | ₩33,469 | ₩32,383 | ₩32,587 | -2.09% | 7.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,643 | ₩34,260 | ₩32,718 | ₩33,221 | -1.26% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,239 | ₩35,239 | ₩33,143 | ₩33,240 | -5.67% | 8.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,212 | ₩36,325 | ₩34,743 | ₩36,143 | +2.64% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,021 | ₩34,153 | ₩31,980 | ₩34,058 | +6.36% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,450 | ₩32,798 | ₩31,525 | ₩31,525 | -2.85% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,415 | ₩34,460 | ₩32,865 | ₩33,101 | -0.94% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,455 | ₩33,704 | ₩32,638 | ₩33,523 | +0.20% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,976 | ₩36,110 | ₩33,174 | ₩33,329 | -7.36% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,923 | ₩36,258 | ₩35,762 | ₩36,195 | +0.76% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,775 | ₩36,281 | ₩35,145 | ₩35,172 | -1.69% | 7.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,839 | ₩35,506 | ₩32,286 | ₩35,506 | +8.12% | 9.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩35,346 | ₩35,346 | ₩32,642 | ₩32,642 | -7.65% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,607 | ₩37,344 | ₩34,940 | ₩34,940 | -4.55% | 6.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩37,049 | ₩37,572 | ₩36,322 | ₩36,322 | -1.96% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,384 | ₩37,576 | ₩35,836 | ₩36,800 | -1.56% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,888 | ₩36,982 | ₩36,593 | ₩36,820 | -0.19% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,909 | ₩37,679 | ₩35,909 | ₩37,473 | +4.35% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,177 | ₩36,794 | ₩35,086 | ₩35,704 | -1.31% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩36,102 | ₩36,544 | ₩34,403 | ₩35,487 | -1.70% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,465 | ₩38,283 | ₩36,620 | ₩36,644 | -2.19% | 9.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,832 | ₩38,832 | ₩33,603 | ₩37,854 | -2.52% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,524 | ₩38,792 | ₩37,572 | ₩38,536 | +0.03% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,381 | ₩37,623 | ₩34,381 | ₩37,551 | +9.22% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,183 | ₩36,144 | ₩31,183 | ₩33,160 | +6.34% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,307 | ₩31,719 | ₩31,297 | ₩31,498 | +0.61% | 1.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩30,707 | ₩31,203 | ₩29,981 | ₩31,169 | +1.51% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩30,050 | ₩30,787 | ₩30,050 | ₩30,750 | +2.33% | 6천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,432 | ₩29,674 | ₩28,353 | ₩29,611 | +4.15% | 2.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩28,426 | ₩29,085 | ₩28,426 | ₩29,085 | +2.32% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩31,703 | ₩31,703 | ₩29,094 | ₩29,094 | -8.23% | 9.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,263 | ₩32,263 | ₩31,498 | ₩31,597 | -2.07% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,798 | ₩32,861 | ₩31,323 | ₩31,900 | -2.74% | 5.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,380 | ₩33,509 | ₩32,266 | ₩32,612 | -2.30% | 1.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩33,013 | ₩33,462 | ₩32,954 | ₩33,462 | +1.36% | 4.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,119 | ₩34,180 | ₩32,048 | ₩32,048 | -6.07% | 1.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,528 | ₩34,528 | ₩34,186 | ₩34,186 | -0.99% | 2.2천 |
|---|