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 | ₩31,062 | ₩31,075 | ₩29,990 | ₩30,284 | -2.50% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩32,402 | ₩33,494 | ₩30,217 | ₩30,941 | -4.51% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩31,946 | ₩32,294 | ₩31,615 | ₩31,812 | -0.42% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩31,316 | ₩32,107 | ₩31,267 | ₩31,859 | +1.73% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩31,852 | ₩32,643 | ₩31,292 | ₩31,442 | -1.29% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩34,211 | ₩34,211 | ₩31,772 | ₩31,825 | -6.97% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩34,841 | ₩34,908 | ₩34,171 | ₩34,305 | -1.54% | 4.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,360 |
| ₩35,229 |
| ₩35,229 |
| -5.70% |
| 4.8천 |
| 2026.08.10–2026.08.14 | ₩36,904 | ₩37,427 | ₩36,529 | ₩37,313 | +1.11% | 9.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,506 | ₩36,717 | ₩34,506 | ₩36,676 | +6.29% | 9.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,809 | ₩34,081 | ₩33,366 | ₩33,941 | +0.39% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,598 | ₩33,206 | ₩31,423 | ₩32,956 | +4.30% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,665 | ₩31,986 | ₩31,209 | ₩31,691 | +0.08% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,184 | ₩34,532 | ₩31,906 | ₩32,061 | -6.21% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,008 | ₩34,278 | ₩30,874 | ₩33,986 | +9.60% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,973 | ₩32,080 | ₩30,321 | ₩30,321 | -5.17% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,259 | ₩33,447 | ₩32,361 | ₩32,565 | -2.09% | 7.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,621 | ₩34,238 | ₩32,696 | ₩33,199 | -1.26% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,216 | ₩35,216 | ₩33,121 | ₩33,218 | -5.67% | 8.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,189 | ₩36,301 | ₩34,720 | ₩36,119 | +2.64% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,000 | ₩34,130 | ₩31,959 | ₩34,035 | +6.36% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,428 | ₩32,777 | ₩31,504 | ₩31,504 | -2.85% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,393 | ₩34,437 | ₩32,844 | ₩33,080 | -0.94% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,434 | ₩33,681 | ₩32,616 | ₩33,501 | +0.20% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,953 | ₩36,087 | ₩33,152 | ₩33,308 | -7.36% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,899 | ₩36,234 | ₩35,738 | ₩36,171 | +0.76% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,752 | ₩36,257 | ₩35,122 | ₩35,149 | -1.69% | 7.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,817 | ₩35,482 | ₩32,265 | ₩35,482 | +8.12% | 9.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩35,323 | ₩35,323 | ₩32,620 | ₩32,620 | -7.65% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,583 | ₩37,320 | ₩34,917 | ₩34,917 | -4.55% | 6.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩37,025 | ₩37,547 | ₩36,298 | ₩36,298 | -1.96% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,360 | ₩37,551 | ₩35,812 | ₩36,776 | -1.56% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,864 | ₩36,958 | ₩36,569 | ₩36,796 | -0.19% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,886 | ₩37,655 | ₩35,886 | ₩37,448 | +4.35% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,154 | ₩36,770 | ₩35,063 | ₩35,681 | -1.31% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩36,079 | ₩36,520 | ₩34,381 | ₩35,464 | -1.70% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,440 | ₩38,258 | ₩36,596 | ₩36,620 | -2.19% | 9.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,807 | ₩38,807 | ₩33,581 | ₩37,829 | -2.52% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,499 | ₩38,767 | ₩37,547 | ₩38,511 | +0.03% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,358 | ₩37,598 | ₩34,358 | ₩37,526 | +9.22% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,162 | ₩36,120 | ₩31,162 | ₩33,139 | +6.34% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,287 | ₩31,698 | ₩31,276 | ₩31,477 | +0.61% | 1.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩30,686 | ₩31,182 | ₩29,962 | ₩31,149 | +1.51% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩30,030 | ₩30,767 | ₩30,030 | ₩30,729 | +2.33% | 6천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,414 | ₩29,655 | ₩28,335 | ₩29,592 | +4.15% | 2.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩28,407 | ₩29,066 | ₩28,407 | ₩29,066 | +2.32% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩31,682 | ₩31,682 | ₩29,074 | ₩29,074 | -8.23% | 9.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,242 | ₩32,242 | ₩31,477 | ₩31,576 | -2.07% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,777 | ₩32,840 | ₩31,303 | ₩31,879 | -2.74% | 5.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,358 | ₩33,487 | ₩32,245 | ₩32,591 | -2.30% | 1.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩32,991 | ₩33,440 | ₩32,932 | ₩33,440 | +1.36% | 4.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,097 | ₩34,157 | ₩32,026 | ₩32,026 | -6.07% | 1.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,506 | ₩34,506 | ₩34,164 | ₩34,164 | -0.99% | 2.2천 |
|---|