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 | ₩48,964 | ₩48,964 | ₩48,053 | ₩48,281 | -1.40% | 11.3만 |
| 2026.10.08 | ₩49,755 | ₩49,755 | ₩47,531 | ₩48,147 | -3.23% | 37.5만 |
| 2026.10.07 | ₩49,688 | ₩50,921 | ₩49,340 | ₩50,693 | +2.02% | 4.9만 |
| 2026.10.06 | ₩52,328 | ₩52,328 | ₩50,626 | ₩50,747 | -3.02% | 21.5만 |
| 2026.10.05 | ₩52,958 | ₩53,360 | ₩52,743 | ₩52,931 | -0.05% | 5만 |
| 2026.10.02 | ₩53,735 | ₩53,775 | ₩52,341 | ₩52,917 | -1.52% | 15.7만 |
| 2026.10.01 | ₩52,328 | ₩53,252 | ₩51,350 | ₩53,252 | +1.77% | 6.1만 |
| 2026.09.30 | ₩52,328 | ₩52,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,073 |
| -0.49% |
| 6.3만 |
| 2026.09.29 | ₩52,489 | ₩52,596 | ₩51,644 | ₩52,274 | -0.41% | 6.3만 |
|---|
| 2026.09.28 | ₩51,939 | ₩51,939 | ₩49,889 | ₩51,229 | -1.37% | 14.9만 |
|---|
| 2026.09.25 | ₩53,319 | ₩53,494 | ₩52,314 | ₩53,480 | +0.30% | 6.9만 |
|---|
| 2026.09.24 | ₩52,301 | ₩52,797 | ₩51,711 | ₩51,912 | -0.74% | 9.6만 |
|---|
| 2026.09.23 | ₩54,901 | ₩55,396 | ₩53,708 | ₩53,748 | -2.10% | 8만 |
|---|
| 2026.09.22 | ₩53,011 | ₩55,678 | ₩53,011 | ₩55,584 | +4.85% | 20.5만 |
|---|
| 2026.09.21 | ₩52,850 | ₩54,271 | ₩52,850 | ₩54,137 | +2.43% | 16.3만 |
|---|
| 2026.09.18 | ₩50,800 | ₩52,931 | ₩50,680 | ₩52,931 | +4.19% | 8.2만 |
|---|
| 2026.09.17 | ₩49,112 | ₩50,251 | ₩49,112 | ₩50,090 | +1.99% | 8.6만 |
|---|
| 2026.09.16 | ₩49,085 | ₩49,165 | ₩47,611 | ₩48,107 | -1.99% | 9.1만 |
|---|
| 2026.09.15 | ₩48,844 | ₩48,844 | ₩47,410 | ₩47,638 | -2.47% | 17.4만 |
|---|
| 2026.09.14 | ₩47,464 | ₩48,549 | ₩47,182 | ₩47,852 | +0.82% | 28.3만 |
|---|
| 2026.09.11 | ₩52,810 | ₩52,810 | ₩51,390 | ₩51,738 | -2.03% | 14.6만 |
|---|
| 2026.09.10 | ₩52,556 | ₩52,609 | ₩51,564 | ₩51,658 | -1.71% | 12만 |
|---|
| 2026.09.09 | ₩53,748 | ₩54,793 | ₩53,440 | ₩53,869 | +0.22% | 11.4만 |
|---|
| 2026.09.08 | ₩54,244 | ₩54,807 | ₩53,628 | ₩53,788 | -0.84% | 15.2만 |
|---|
| 2026.09.04 | ₩49,581 | ₩52,582 | ₩49,581 | ₩52,569 | +6.03% | 22.9만 |
|---|
| 2026.09.03 | ₩48,254 | ₩49,005 | ₩47,504 | ₩48,723 | +0.97% | 9.3만 |
|---|
| 2026.09.02 | ₩48,549 | ₩49,098 | ₩47,986 | ₩48,857 | +0.63% | 8.7만 |
|---|
| 2026.09.01 | ₩48,375 | ₩49,299 | ₩47,624 | ₩47,973 | -0.83% | 24.6만 |
|---|
| 2026.08.31 | ₩48,804 | ₩49,407 | ₩48,268 | ₩49,380 | +1.18% | 14만 |
|---|
| 2026.08.28 | ₩48,509 | ₩49,474 | ₩48,227 | ₩48,227 | -0.58% | 17.9만 |
|---|
| 2026.08.27 | ₩50,894 | ₩50,961 | ₩49,139 | ₩50,090 | -1.58% | 18.6만 |
|---|
| 2026.08.26 | ₩48,683 | ₩49,206 | ₩48,469 | ₩48,897 | +0.44% | 7.5만 |
|---|
| 2026.08.25 | ₩49,232 | ₩49,835 | ₩48,710 | ₩49,125 | -0.22% | 22.5만 |
|---|
| 2026.08.24 | ₩48,455 | ₩48,656 | ₩46,914 | ₩47,973 | -1.00% | 26.8만 |
|---|
| 2026.08.21 | ₩51,644 | ₩51,644 | ₩50,452 | ₩50,881 | -1.48% | 14.1만 |
|---|
| 2026.08.20 | ₩49,889 | ₩51,041 | ₩49,648 | ₩50,398 | +1.02% | 9.5만 |
|---|
| 2026.08.19 | ₩50,974 | ₩51,082 | ₩48,536 | ₩49,139 | -3.60% | 34.1만 |
|---|
| 2026.08.18 | ₩51,631 | ₩52,462 | ₩49,581 | ₩49,983 | -3.19% | 45.2만 |
|---|
| 2026.08.17 | ₩53,909 | ₩56,683 | ₩53,909 | ₩55,329 | +2.63% | 69.2만 |
|---|
| 2026.08.14 | ₩52,261 | ₩52,730 | ₩51,149 | ₩51,658 | -1.15% | 48.2만 |
|---|
| 2026.08.13 | ₩48,254 | ₩51,899 | ₩48,120 | ₩51,001 | +5.69% | 44.1만 |
|---|
| 2026.08.12 | ₩48,241 | ₩48,897 | ₩47,638 | ₩48,562 | +0.67% | 25.8만 |
|---|
| 2026.08.11 | ₩45,628 | ₩45,815 | ₩44,743 | ₩45,360 | -0.59% | 10.5만 |
|---|
| 2026.08.10 | ₩44,341 | ₩45,239 | ₩44,140 | ₩44,408 | +0.15% | 6.3만 |
|---|
| 2026.08.07 | ₩45,869 | ₩45,869 | ₩43,095 | ₩44,221 | -3.59% | 23.3만 |
|---|
| 2026.08.06 | ₩44,087 | ₩46,995 | ₩43,551 | ₩45,708 | +3.68% | 25.9만 |
|---|
| 2026.08.05 | ₩48,000 | ₩49,246 | ₩47,397 | ₩47,464 | -1.12% | 26만 |
|---|
| 2026.08.04 | ₩47,544 | ₩49,661 | ₩47,236 | ₩49,259 | +3.61% | 40.4만 |
|---|
| 2026.08.03 | ₩43,792 | ₩45,319 | ₩42,304 | ₩45,078 | +2.94% | 14.8만 |
|---|
| 2026.07.31 | ₩46,767 | ₩46,767 | ₩42,264 | ₩43,604 | -6.76% | 44.6만 |
|---|
| 2026.07.30 | ₩40,897 | ₩45,360 | ₩40,536 | ₩45,185 | +10.48% | 103.9만 |
|---|
| 2026.07.29 | ₩39,825 | ₩41,366 | ₩37,990 | ₩38,258 | -3.94% | 137.7만 |
|---|
| 2026.07.28 | ₩41,299 | ₩41,299 | ₩39,048 | ₩40,670 | -1.52% | 66.4만 |
|---|
| 2026.07.27 | ₩47,249 | ₩47,437 | ₩43,283 | ₩44,288 | -6.27% | 56.9만 |
|---|
| 2026.07.24 | ₩47,973 | ₩48,013 | ₩44,891 | ₩45,226 | -5.73% | 32.4만 |
|---|
| 2026.07.23 | ₩48,924 | ₩51,041 | ₩48,924 | ₩50,170 | +2.55% | 20.8만 |
|---|
| 2026.07.22 | ₩50,010 | ₩51,979 | ₩49,581 | ₩51,135 | +2.25% | 12.9만 |
|---|
| 2026.07.21 | ₩49,192 | ₩51,350 | ₩48,911 | ₩51,149 | +3.98% | 29만 |
|---|
| 2026.07.20 | ₩47,571 | ₩47,571 | ₩45,427 | ₩45,721 | -3.89% | 20.1만 |
|---|
| 2026.07.17 | ₩43,350 | ₩47,758 | ₩42,934 | ₩45,654 | +5.32% | 52.6만 |
|---|
| 2026.07.16 | ₩48,361 | ₩48,710 | ₩45,735 | ₩46,525 | -3.80% | 47만 |
|---|
| 2026.07.15 | ₩54,740 | ₩54,874 | ₩49,661 | ₩51,698 | -5.56% | 47.4만 |
|---|
| 2026.07.14 | ₩54,070 | ₩54,887 | ₩53,065 | ₩54,445 | +0.69% | 61.8만 |
|---|
| 2026.07.13 | ₩52,596 | ₩52,931 | ₩50,948 | ₩51,403 | -2.27% | 45.9만 |
|---|
| 2026.07.10 | ₩57,259 | ₩58,532 | ₩56,281 | ₩57,715 | +0.80% | 27.1만 |
|---|
| 2026.07.09 | ₩58,961 | ₩60,100 | ₩57,768 | ₩58,291 | -1.14% | 56.4만 |
|---|
| 2026.07.08 | ₩52,810 | ₩55,316 | ₩52,408 | ₩55,155 | +4.44% | 77.1만 |
|---|
| 2026.07.07 | ₩53,788 | ₩53,976 | ₩51,015 | ₩53,145 | -1.20% | 42만 |
|---|
| 2026.07.06 | ₩58,974 | ₩59,215 | ₩57,621 | ₩57,969 | -1.70% | 20.1만 |
|---|
| 2026.07.02 | ₩60,274 | ₩60,274 | ₩53,427 | ₩54,686 | -9.27% | 46.9만 |
|---|
| 2026.07.01 | ₩63,236 | ₩63,236 | ₩60,314 | ₩60,475 | -4.37% | 51.6만 |
|---|
| 2026.06.30 | ₩65,246 | ₩67,617 | ₩65,071 | ₩67,403 | +3.31% | 19만 |
|---|