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 | ₩31,088 | ₩31,101 | ₩30,015 | ₩30,310 | -2.50% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩32,429 | ₩33,522 | ₩30,243 | ₩30,967 | -4.51% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩31,973 | ₩32,321 | ₩31,642 | ₩31,839 | -0.42% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩31,342 | ₩32,134 | ₩31,293 | ₩31,886 | +1.73% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩31,879 | ₩32,670 | ₩31,318 | ₩31,469 | -1.29% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩34,239 | ₩34,239 | ₩31,798 | ₩31,852 | -6.97% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩34,870 | ₩34,937 | ₩34,199 | ₩34,333 | -1.54% | 4.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,391 |
| ₩37,391 |
| ₩35,259 |
| ₩35,259 |
| -5.70% |
| 4.8천 |
| 2026.08.10–2026.08.14 | ₩36,935 | ₩37,458 | ₩36,559 | ₩37,344 | +1.11% | 9.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,534 | ₩36,747 | ₩34,534 | ₩36,707 | +6.29% | 9.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,837 | ₩34,109 | ₩33,394 | ₩33,970 | +0.39% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,624 | ₩33,233 | ₩31,450 | ₩32,984 | +4.30% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,691 | ₩32,013 | ₩31,235 | ₩31,718 | +0.08% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,212 | ₩34,561 | ₩31,933 | ₩32,088 | -6.21% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,034 | ₩34,306 | ₩30,900 | ₩34,014 | +9.60% | 1.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,000 | ₩32,107 | ₩30,346 | ₩30,346 | -5.17% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,287 | ₩33,475 | ₩32,389 | ₩32,592 | -2.09% | 7.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩33,649 | ₩34,266 | ₩32,724 | ₩33,227 | -1.26% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,245 | ₩35,245 | ₩33,149 | ₩33,246 | -5.67% | 8.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,218 | ₩36,331 | ₩34,749 | ₩36,149 | +2.64% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,026 | ₩34,159 | ₩31,986 | ₩34,064 | +6.36% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,456 | ₩32,804 | ₩31,530 | ₩31,530 | -2.85% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,421 | ₩34,466 | ₩32,871 | ₩33,107 | -0.94% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,461 | ₩33,710 | ₩32,643 | ₩33,529 | +0.20% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,983 | ₩36,117 | ₩33,180 | ₩33,335 | -7.36% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,929 | ₩36,264 | ₩35,768 | ₩36,201 | +0.76% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,782 | ₩36,287 | ₩35,151 | ₩35,178 | -1.69% | 7.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,845 | ₩35,512 | ₩32,292 | ₩35,512 | +8.12% | 9.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩35,352 | ₩35,352 | ₩32,647 | ₩32,647 | -7.65% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,613 | ₩37,351 | ₩34,946 | ₩34,946 | -4.55% | 6.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩37,056 | ₩37,579 | ₩36,329 | ₩36,329 | -1.96% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,391 | ₩37,583 | ₩35,842 | ₩36,806 | -1.56% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,895 | ₩36,989 | ₩36,600 | ₩36,826 | -0.19% | 2만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,916 | ₩37,686 | ₩35,916 | ₩37,479 | +4.35% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩36,184 | ₩36,801 | ₩35,092 | ₩35,711 | -1.31% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩36,109 | ₩36,550 | ₩34,410 | ₩35,493 | -1.70% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,471 | ₩38,290 | ₩36,627 | ₩36,651 | -2.19% | 9.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,839 | ₩38,839 | ₩33,609 | ₩37,860 | -2.52% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,531 | ₩38,799 | ₩37,579 | ₩38,543 | +0.03% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,387 | ₩37,630 | ₩34,387 | ₩37,557 | +9.22% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,188 | ₩36,150 | ₩31,188 | ₩33,166 | +6.34% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,313 | ₩31,725 | ₩31,302 | ₩31,503 | +0.61% | 1.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩30,712 | ₩31,208 | ₩29,987 | ₩31,175 | +1.51% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩30,055 | ₩30,793 | ₩30,055 | ₩30,755 | +2.33% | 6천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,438 | ₩29,679 | ₩28,358 | ₩29,616 | +4.15% | 2.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩28,431 | ₩29,091 | ₩28,431 | ₩29,091 | +2.32% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩31,709 | ₩31,709 | ₩29,099 | ₩29,099 | -8.23% | 9.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,269 | ₩32,269 | ₩31,503 | ₩31,603 | -2.07% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,804 | ₩32,867 | ₩31,329 | ₩31,906 | -2.74% | 5.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,386 | ₩33,515 | ₩32,272 | ₩32,618 | -2.30% | 1.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩33,019 | ₩33,468 | ₩32,960 | ₩33,468 | +1.36% | 4.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,125 | ₩34,186 | ₩32,053 | ₩32,053 | -6.07% | 1.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,534 | ₩34,534 | ₩34,192 | ₩34,192 | -0.99% | 2.2천 |
|---|