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 | ₩31,087 | ₩31,100 | ₩30,014 | ₩30,309 | -2.50% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩32,428 | ₩33,521 | ₩30,242 | ₩30,966 | -4.51% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩31,972 | ₩32,321 | ₩31,641 | ₩31,838 | -0.42% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩31,342 | ₩32,133 | ₩31,292 | ₩31,885 | +1.73% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩31,878 | ₩32,669 | ₩31,317 | ₩31,468 | -1.29% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩34,238 | ₩34,238 | ₩31,797 | ₩31,851 | -6.97% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩34,869 | ₩34,936 | ₩34,198 | ₩34,332 | -1.54% | 4.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,390 |
| ₩35,258 |
| ₩35,258 |
| -5.70% |
| 4.8천 |
| 2026.08.10–2026.08.14 | ₩36,934 | ₩37,457 | ₩36,558 | ₩37,343 | +1.11% | 9.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,533 | ₩36,746 | ₩34,533 | ₩36,706 | +6.29% | 9.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,836 | ₩34,108 | ₩33,393 | ₩33,969 | +0.39% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,623 | ₩33,232 | ₩31,449 | ₩32,983 | +4.30% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,690 | ₩32,012 | ₩31,234 | ₩31,717 | +0.08% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,211 | ₩34,560 | ₩31,932 | ₩32,087 | -6.21% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,033 | ₩34,305 | ₩30,899 | ₩34,013 | +9.60% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,999 | ₩32,106 | ₩30,345 | ₩30,345 | -5.17% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,286 | ₩33,474 | ₩32,388 | ₩32,591 | -2.09% | 7.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,648 | ₩34,265 | ₩32,723 | ₩33,226 | -1.26% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,244 | ₩35,244 | ₩33,148 | ₩33,245 | -5.67% | 8.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,217 | ₩36,330 | ₩34,748 | ₩36,148 | +2.64% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,025 | ₩34,158 | ₩31,985 | ₩34,063 | +6.36% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,455 | ₩32,803 | ₩31,529 | ₩31,529 | -2.85% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,420 | ₩34,465 | ₩32,870 | ₩33,106 | -0.94% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,460 | ₩33,709 | ₩32,642 | ₩33,528 | +0.20% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,982 | ₩36,116 | ₩33,179 | ₩33,334 | -7.36% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,928 | ₩36,263 | ₩35,767 | ₩36,200 | +0.76% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,781 | ₩36,286 | ₩35,150 | ₩35,177 | -1.69% | 7.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,844 | ₩35,511 | ₩32,291 | ₩35,511 | +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 | ₩36,612 | ₩37,350 | ₩34,945 | ₩34,945 | -4.55% | 6.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩37,055 | ₩37,578 | ₩36,328 | ₩36,328 | -1.96% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,390 | ₩37,582 | ₩35,841 | ₩36,805 | -1.56% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,894 | ₩36,988 | ₩36,599 | ₩36,825 | -0.19% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,915 | ₩37,685 | ₩35,915 | ₩37,478 | +4.35% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,183 | ₩36,800 | ₩35,091 | ₩35,709 | -1.31% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩36,108 | ₩36,549 | ₩34,409 | ₩35,492 | -1.70% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,470 | ₩38,288 | ₩36,625 | ₩36,650 | -2.19% | 9.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,838 | ₩38,838 | ₩33,608 | ₩37,859 | -2.52% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,530 | ₩38,798 | ₩37,578 | ₩38,542 | +0.03% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,386 | ₩37,629 | ₩34,386 | ₩37,556 | +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 | ₩31,312 | ₩31,724 | ₩31,301 | ₩31,502 | +0.61% | 1.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩30,711 | ₩31,207 | ₩29,986 | ₩31,174 | +1.51% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩30,054 | ₩30,792 | ₩30,054 | ₩30,754 | +2.33% | 6천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,437 | ₩29,679 | ₩28,358 | ₩29,616 | +4.15% | 2.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩28,430 | ₩29,090 | ₩28,430 | ₩29,090 | +2.32% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩31,708 | ₩31,708 | ₩29,098 | ₩29,098 | -8.23% | 9.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,268 | ₩32,268 | ₩31,502 | ₩31,602 | -2.07% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,803 | ₩32,866 | ₩31,328 | ₩31,905 | -2.74% | 5.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,385 | ₩33,514 | ₩32,271 | ₩32,617 | -2.30% | 1.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩33,018 | ₩33,467 | ₩32,959 | ₩33,467 | +1.36% | 4.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,124 | ₩34,185 | ₩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 |
|---|