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 | ₩31,086 | ₩31,099 | ₩30,013 | ₩30,308 | -2.50% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩32,427 | ₩33,520 | ₩30,241 | ₩30,965 | -4.51% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩31,971 | ₩32,320 | ₩31,640 | ₩31,837 | -0.42% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩31,341 | ₩32,132 | ₩31,291 | ₩31,884 | +1.73% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩31,877 | ₩32,668 | ₩31,317 | ₩31,467 | -1.29% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩34,238 | ₩34,238 | ₩31,797 | ₩31,850 | -6.97% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩34,868 | ₩34,935 | ₩34,197 | ₩34,331 | -1.54% | 4.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,389 |
| ₩35,257 |
| ₩35,257 |
| -5.70% |
| 4.8천 |
| 2026.08.10–2026.08.14 | ₩36,933 | ₩37,456 | ₩36,558 | ₩37,342 | +1.11% | 9.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,533 | ₩36,745 | ₩34,533 | ₩36,705 | +6.29% | 9.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,835 | ₩34,107 | ₩33,393 | ₩33,968 | +0.39% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,622 | ₩33,232 | ₩31,448 | ₩32,982 | +4.30% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,689 | ₩32,011 | ₩31,234 | ₩31,716 | +0.08% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,211 | ₩34,559 | ₩31,931 | ₩32,086 | -6.21% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,032 | ₩34,305 | ₩30,898 | ₩34,012 | +9.60% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,998 | ₩32,105 | ₩30,344 | ₩30,344 | -5.17% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,285 | ₩33,473 | ₩32,387 | ₩32,591 | -2.09% | 7.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,647 | ₩34,264 | ₩32,722 | ₩33,225 | -1.26% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,243 | ₩35,243 | ₩33,147 | ₩33,244 | -5.67% | 8.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,216 | ₩36,330 | ₩34,747 | ₩36,147 | +2.64% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,025 | ₩34,157 | ₩31,985 | ₩34,062 | +6.36% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,454 | ₩32,803 | ₩31,529 | ₩31,529 | -2.85% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,419 | ₩34,464 | ₩32,870 | ₩33,106 | -0.94% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,460 | ₩33,708 | ₩32,642 | ₩33,527 | +0.20% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,981 | ₩36,115 | ₩33,178 | ₩33,334 | -7.36% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,927 | ₩36,263 | ₩35,766 | ₩36,200 | +0.76% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,780 | ₩36,285 | ₩35,149 | ₩35,176 | -1.69% | 7.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,843 | ₩35,510 | ₩32,290 | ₩35,510 | +8.12% | 9.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩35,351 | ₩35,351 | ₩32,646 | ₩32,646 | -7.65% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,611 | ₩37,349 | ₩34,944 | ₩34,944 | -4.55% | 6.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩37,054 | ₩37,577 | ₩36,327 | ₩36,327 | -1.96% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,389 | ₩37,581 | ₩35,840 | ₩36,804 | -1.56% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,893 | ₩36,987 | ₩36,598 | ₩36,824 | -0.19% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,914 | ₩37,684 | ₩35,914 | ₩37,478 | +4.35% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,182 | ₩36,799 | ₩35,090 | ₩35,709 | -1.31% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩36,107 | ₩36,548 | ₩34,408 | ₩35,491 | -1.70% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,469 | ₩38,288 | ₩36,625 | ₩36,649 | -2.19% | 9.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,837 | ₩38,837 | ₩33,607 | ₩37,858 | -2.52% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,529 | ₩38,797 | ₩37,577 | ₩38,541 | +0.03% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,385 | ₩37,628 | ₩34,385 | ₩37,555 | +9.22% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,187 | ₩36,149 | ₩31,187 | ₩33,165 | +6.34% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,311 | ₩31,723 | ₩31,301 | ₩31,502 | +0.61% | 1.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩30,711 | ₩31,207 | ₩29,985 | ₩31,173 | +1.51% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩30,053 | ₩30,791 | ₩30,053 | ₩30,753 | +2.33% | 6천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,436 | ₩29,678 | ₩28,357 | ₩29,615 | +4.15% | 2.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩28,429 | ₩29,089 | ₩28,429 | ₩29,089 | +2.32% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩31,707 | ₩31,707 | ₩29,097 | ₩29,097 | -8.23% | 9.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,267 | ₩32,267 | ₩31,502 | ₩31,601 | -2.07% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,803 | ₩32,866 | ₩31,327 | ₩31,904 | -2.74% | 5.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,385 | ₩33,513 | ₩32,270 | ₩32,616 | -2.30% | 1.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩33,017 | ₩33,466 | ₩32,958 | ₩33,466 | +1.36% | 4.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,124 | ₩34,184 | ₩32,052 | ₩32,052 | -6.07% | 1.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,533 | ₩34,533 | ₩34,191 | ₩34,191 | -0.99% | 2.2천 |
|---|