시장 데이터를 불러오는 중
전체 종목
Tema Memory ETF 과거 주가
Tema Memory ETF · DISK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema Memory ETF · DISK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,999 | ₩48,999 | ₩48,088 | ₩48,316 | -1.40% | 11.3만 |
| 2026.10.08 | ₩49,791 | ₩49,791 | ₩47,565 | ₩48,181 | -3.23% | 37.5만 |
| 2026.10.07 | ₩49,724 | ₩50,957 | ₩49,375 | ₩50,729 | +2.02% | 4.9만 |
| 2026.10.06 | ₩52,365 | ₩52,365 | ₩50,662 | ₩50,783 | -3.02% | 21.5만 |
| 2026.10.05 | ₩52,996 | ₩53,398 | ₩52,781 | ₩52,969 | -0.05% | 5만 |
| 2026.10.02 | ₩53,773 | ₩53,814 | ₩52,379 | ₩52,955 | -1.52% | 15.7만 |
| 2026.10.01 | ₩52,365 | ₩53,291 | ₩51,386 | ₩53,291 | +1.77% | 6.1만 |
| 2026.09.30 | ₩52,365 | ₩52,459 | ₩51,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,110 |
| -0.49% |
| 6.3만 |
| 2026.09.29 | ₩52,526 | ₩52,633 | ₩51,681 | ₩52,312 | -0.41% | 6.3만 |
|---|
| 2026.09.28 | ₩51,976 | ₩51,976 | ₩49,925 | ₩51,266 | -1.37% | 14.9만 |
|---|
| 2026.09.25 | ₩53,358 | ₩53,532 | ₩52,352 | ₩53,519 | +0.30% | 6.9만 |
|---|
| 2026.09.24 | ₩52,338 | ₩52,835 | ₩51,748 | ₩51,950 | -0.74% | 9.6만 |
|---|
| 2026.09.23 | ₩54,940 | ₩55,436 | ₩53,746 | ₩53,787 | -2.10% | 8만 |
|---|
| 2026.09.22 | ₩53,049 | ₩55,718 | ₩53,049 | ₩55,624 | +4.85% | 20.5만 |
|---|
| 2026.09.21 | ₩52,888 | ₩54,310 | ₩52,888 | ₩54,176 | +2.43% | 16.3만 |
|---|
| 2026.09.18 | ₩50,837 | ₩52,969 | ₩50,716 | ₩52,969 | +4.19% | 8.2만 |
|---|
| 2026.09.17 | ₩49,147 | ₩50,287 | ₩49,147 | ₩50,126 | +1.99% | 8.6만 |
|---|
| 2026.09.16 | ₩49,120 | ₩49,201 | ₩47,645 | ₩48,141 | -1.99% | 9.1만 |
|---|
| 2026.09.15 | ₩48,879 | ₩48,879 | ₩47,444 | ₩47,672 | -2.47% | 17.4만 |
|---|
| 2026.09.14 | ₩47,498 | ₩48,584 | ₩47,216 | ₩47,886 | +0.82% | 28.3만 |
|---|
| 2026.09.11 | ₩52,848 | ₩52,848 | ₩51,427 | ₩51,775 | -2.03% | 14.6만 |
|---|
| 2026.09.10 | ₩52,593 | ₩52,647 | ₩51,601 | ₩51,695 | -1.71% | 12만 |
|---|
| 2026.09.09 | ₩53,787 | ₩54,833 | ₩53,478 | ₩53,907 | +0.22% | 11.4만 |
|---|
| 2026.09.08 | ₩54,283 | ₩54,846 | ₩53,666 | ₩53,827 | -0.84% | 15.2만 |
|---|
| 2026.09.04 | ₩49,616 | ₩52,620 | ₩49,616 | ₩52,607 | +6.03% | 22.9만 |
|---|
| 2026.09.03 | ₩48,289 | ₩49,040 | ₩47,538 | ₩48,758 | +0.97% | 9.3만 |
|---|
| 2026.09.02 | ₩48,584 | ₩49,134 | ₩48,020 | ₩48,892 | +0.63% | 8.7만 |
|---|
| 2026.09.01 | ₩48,409 | ₩49,335 | ₩47,658 | ₩48,007 | -0.83% | 24.6만 |
|---|
| 2026.08.31 | ₩48,838 | ₩49,442 | ₩48,302 | ₩49,415 | +1.18% | 14만 |
|---|
| 2026.08.28 | ₩48,543 | ₩49,509 | ₩48,262 | ₩48,262 | -0.58% | 17.9만 |
|---|
| 2026.08.27 | ₩50,930 | ₩50,997 | ₩49,174 | ₩50,126 | -1.58% | 18.6만 |
|---|
| 2026.08.26 | ₩48,718 | ₩49,241 | ₩48,503 | ₩48,932 | +0.44% | 7.5만 |
|---|
| 2026.08.25 | ₩49,268 | ₩49,871 | ₩48,745 | ₩49,160 | -0.22% | 22.5만 |
|---|
| 2026.08.24 | ₩48,490 | ₩48,691 | ₩46,948 | ₩48,007 | -1.00% | 26.8만 |
|---|
| 2026.08.21 | ₩51,681 | ₩51,681 | ₩50,488 | ₩50,917 | -1.48% | 14.1만 |
|---|
| 2026.08.20 | ₩49,925 | ₩51,078 | ₩49,683 | ₩50,434 | +1.02% | 9.5만 |
|---|
| 2026.08.19 | ₩51,011 | ₩51,118 | ₩48,570 | ₩49,174 | -3.60% | 34.1만 |
|---|
| 2026.08.18 | ₩51,668 | ₩52,499 | ₩49,616 | ₩50,019 | -3.19% | 45.2만 |
|---|
| 2026.08.17 | ₩53,948 | ₩56,723 | ₩53,948 | ₩55,369 | +2.63% | 69.2만 |
|---|
| 2026.08.14 | ₩52,298 | ₩52,768 | ₩51,185 | ₩51,695 | -1.15% | 48.2만 |
|---|
| 2026.08.13 | ₩48,289 | ₩51,936 | ₩48,155 | ₩51,038 | +5.69% | 44.1만 |
|---|
| 2026.08.12 | ₩48,275 | ₩48,932 | ₩47,672 | ₩48,597 | +0.67% | 25.8만 |
|---|
| 2026.08.11 | ₩45,660 | ₩45,848 | ₩44,775 | ₩45,392 | -0.59% | 10.5만 |
|---|
| 2026.08.10 | ₩44,373 | ₩45,271 | ₩44,172 | ₩44,440 | +0.15% | 6.3만 |
|---|
| 2026.08.07 | ₩45,902 | ₩45,902 | ₩43,126 | ₩44,252 | -3.59% | 23.3만 |
|---|
| 2026.08.06 | ₩44,118 | ₩47,028 | ₩43,582 | ₩45,741 | +3.68% | 25.9만 |
|---|
| 2026.08.05 | ₩48,034 | ₩49,281 | ₩47,430 | ₩47,498 | -1.12% | 26만 |
|---|
| 2026.08.04 | ₩47,578 | ₩49,697 | ₩47,270 | ₩49,294 | +3.61% | 40.4만 |
|---|
| 2026.08.03 | ₩43,823 | ₩45,352 | ₩42,335 | ₩45,111 | +2.94% | 14.8만 |
|---|
| 2026.07.31 | ₩46,800 | ₩46,800 | ₩42,295 | ₩43,635 | -6.76% | 44.6만 |
|---|
| 2026.07.30 | ₩40,927 | ₩45,392 | ₩40,565 | ₩45,218 | +10.48% | 103.9만 |
|---|
| 2026.07.29 | ₩39,854 | ₩41,396 | ₩38,017 | ₩38,285 | -3.94% | 137.7만 |
|---|
| 2026.07.28 | ₩41,329 | ₩41,329 | ₩39,076 | ₩40,699 | -1.52% | 66.4만 |
|---|
| 2026.07.27 | ₩47,283 | ₩47,471 | ₩43,314 | ₩44,319 | -6.27% | 56.9만 |
|---|
| 2026.07.24 | ₩48,007 | ₩48,047 | ₩44,923 | ₩45,258 | -5.73% | 32.4만 |
|---|
| 2026.07.23 | ₩48,959 | ₩51,078 | ₩48,959 | ₩50,206 | +2.55% | 20.8만 |
|---|
| 2026.07.22 | ₩50,045 | ₩52,017 | ₩49,616 | ₩51,172 | +2.25% | 12.9만 |
|---|
| 2026.07.21 | ₩49,227 | ₩51,386 | ₩48,946 | ₩51,185 | +3.98% | 29만 |
|---|
| 2026.07.20 | ₩47,605 | ₩47,605 | ₩45,459 | ₩45,754 | -3.89% | 20.1만 |
|---|
| 2026.07.17 | ₩43,381 | ₩47,793 | ₩42,965 | ₩45,687 | +5.32% | 52.6만 |
|---|
| 2026.07.16 | ₩48,396 | ₩48,745 | ₩45,768 | ₩46,559 | -3.80% | 47만 |
|---|
| 2026.07.15 | ₩54,779 | ₩54,913 | ₩49,697 | ₩51,735 | -5.56% | 47.4만 |
|---|
| 2026.07.14 | ₩54,109 | ₩54,927 | ₩53,103 | ₩54,484 | +0.69% | 61.8만 |
|---|
| 2026.07.13 | ₩52,633 | ₩52,969 | ₩50,984 | ₩51,440 | -2.27% | 45.9만 |
|---|
| 2026.07.10 | ₩57,300 | ₩58,574 | ₩56,321 | ₩57,756 | +0.80% | 27.1만 |
|---|
| 2026.07.09 | ₩59,003 | ₩60,143 | ₩57,810 | ₩58,333 | -1.14% | 56.4만 |
|---|
| 2026.07.08 | ₩52,848 | ₩55,356 | ₩52,446 | ₩55,195 | +4.44% | 77.1만 |
|---|
| 2026.07.07 | ₩53,827 | ₩54,015 | ₩51,051 | ₩53,183 | -1.20% | 42만 |
|---|
| 2026.07.06 | ₩59,017 | ₩59,258 | ₩57,662 | ₩58,011 | -1.70% | 20.1만 |
|---|
| 2026.07.02 | ₩60,317 | ₩60,317 | ₩53,465 | ₩54,725 | -9.27% | 46.9만 |
|---|
| 2026.07.01 | ₩63,281 | ₩63,281 | ₩60,358 | ₩60,518 | -4.37% | 51.6만 |
|---|
| 2026.06.30 | ₩65,292 | ₩67,666 | ₩65,118 | ₩67,451 | +3.31% | 19만 |
|---|