시장 데이터를 불러오는 중
전체 종목
Tema Healthcare AI ETF 과거 주가
Tema Healthcare AI ETF · HLTH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema Healthcare AI ETF · HLTH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,280 | ₩39,280 | ₩37,697 | ₩38,516 | -1.95% | 6.7천 |
| 2026.10.08 | ₩36,973 | ₩37,684 | ₩36,611 | ₩37,429 | +1.23% | 1.3만 |
| 2026.10.07 | ₩37,925 | ₩38,247 | ₩37,550 | ₩37,738 | -0.50% | 1.1만 |
| 2026.10.06 | ₩42,525 | ₩42,525 | ₩38,328 | ₩38,381 | -9.74% | 2.1만 |
| 2026.10.05 | ₩40,004 | ₩41,278 | ₩39,763 | ₩40,997 | +2.48% | 7.4천 |
| 2026.10.02 | ₩40,058 | ₩40,058 | ₩39,441 | ₩39,803 | -0.64% | 1.1만 |
| 2026.10.01 | ₩40,701 | ₩40,701 | ₩39,575 | ₩39,575 | -2.77% | 3.3천 |
| 2026.09.30 | ₩40,473 | ₩40,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,366 |
| -0.27% |
| 7.4천 |
| 2026.09.29 | ₩40,219 | ₩40,232 | ₩39,562 | ₩40,178 | -0.10% | 5.9천 |
|---|
| 2026.09.28 | ₩39,615 | ₩40,018 | ₩39,441 | ₩39,843 | +0.58% | 4천 |
|---|
| 2026.09.25 | ₩39,776 | ₩39,776 | ₩39,199 | ₩39,682 | -0.24% | 7.6천 |
|---|
| 2026.09.24 | ₩38,690 | ₩39,830 | ₩38,690 | ₩39,830 | +2.95% | 3.2만 |
|---|
| 2026.09.23 | ₩39,883 | ₩39,883 | ₩38,475 | ₩38,690 | -2.99% | 1.1만 |
|---|
| 2026.09.22 | ₩39,562 | ₩40,286 | ₩39,562 | ₩39,991 | +1.08% | 1.3만 |
|---|
| 2026.09.21 | ₩40,742 | ₩40,742 | ₩39,173 | ₩39,360 | -3.39% | 3.7천 |
|---|
| 2026.09.18 | ₩39,602 | ₩39,602 | ₩39,132 | ₩39,293 | -0.78% | 1.2만 |
|---|
| 2026.09.17 | ₩39,052 | ₩39,588 | ₩39,052 | ₩39,374 | +0.82% | 1.1만 |
|---|
| 2026.09.16 | ₩38,153 | ₩38,153 | ₩37,577 | ₩37,577 | -1.51% | 6.4천 |
|---|
| 2026.09.15 | ₩37,684 | ₩37,791 | ₩37,242 | ₩37,765 | +0.21% | 4.3천 |
|---|
| 2026.09.14 | ₩36,960 | ₩37,604 | ₩36,920 | ₩37,604 | +1.74% | 5천 |
|---|
| 2026.09.11 | ₩37,322 | ₩37,322 | ₩37,067 | ₩37,067 | -0.68% | 3.1천 |
|---|
| 2026.09.10 | ₩36,665 | ₩37,161 | ₩36,665 | ₩36,866 | +0.55% | 2.3천 |
|---|
| 2026.09.09 | ₩39,012 | ₩39,012 | ₩37,349 | ₩37,376 | -4.19% | 4.8천 |
|---|
| 2026.09.08 | ₩37,604 | ₩38,220 | ₩37,469 | ₩37,872 | +0.71% | 7.9천 |
|---|
| 2026.09.04 | ₩38,167 | ₩38,301 | ₩38,100 | ₩38,234 | +0.18% | 5천 |
|---|
| 2026.09.03 | ₩38,033 | ₩38,516 | ₩38,033 | ₩38,516 | +1.27% | 2.6천 |
|---|
| 2026.09.02 | ₩36,061 | ₩38,542 | ₩35,538 | ₩38,220 | +5.99% | 7.1천 |
|---|
| 2026.09.01 | ₩37,818 | ₩38,033 | ₩37,818 | ₩37,885 | +0.18% | 3.4천 |
|---|
| 2026.08.31 | ₩39,173 | ₩39,173 | ₩37,443 | ₩38,140 | -2.64% | 3.6천 |
|---|
| 2026.08.28 | ₩39,575 | ₩39,575 | ₩38,247 | ₩38,274 | -3.29% | 1.9만 |
|---|
| 2026.08.27 | ₩40,044 | ₩40,044 | ₩39,830 | ₩39,843 | -0.50% | 1.1만 |
|---|
| 2026.08.26 | ₩41,868 | ₩41,868 | ₩39,548 | ₩39,749 | -5.06% | 6.7천 |
|---|
| 2026.08.25 | ₩39,548 | ₩40,433 | ₩39,495 | ₩40,125 | +1.46% | 9.2천 |
|---|
| 2026.08.24 | ₩39,749 | ₩39,749 | ₩38,703 | ₩39,146 | -1.52% | 11만 |
|---|
| 2026.08.21 | ₩41,573 | ₩41,573 | ₩38,744 | ₩39,481 | -5.03% | 7.5천 |
|---|
| 2026.08.20 | ₩39,253 | ₩39,360 | ₩38,757 | ₩38,757 | -1.26% | 5.4천 |
|---|
| 2026.08.19 | ₩38,355 | ₩39,267 | ₩38,355 | ₩39,226 | +2.27% | 1.9만 |
|---|
| 2026.08.18 | ₩38,368 | ₩38,368 | ₩37,107 | ₩37,282 | -2.83% | 6.2천 |
|---|
| 2026.08.17 | ₩38,046 | ₩38,046 | ₩36,946 | ₩37,456 | -1.55% | 1.4만 |
|---|
| 2026.08.14 | ₩36,638 | ₩36,960 | ₩36,638 | ₩36,946 | +0.84% | 5.1천 |
|---|
| 2026.08.13 | ₩37,416 | ₩37,577 | ₩36,920 | ₩36,920 | -1.33% | 4.3만 |
|---|
| 2026.08.12 | ₩37,215 | ₩37,322 | ₩37,134 | ₩37,322 | +0.29% | 2.3천 |
|---|
| 2026.08.11 | ₩37,282 | ₩37,510 | ₩37,067 | ₩37,349 | +0.18% | 1.1만 |
|---|
| 2026.08.10 | ₩37,550 | ₩37,550 | ₩36,584 | ₩37,215 | -0.89% | 2.6만 |
|---|
| 2026.08.07 | ₩35,780 | ₩36,410 | ₩35,726 | ₩36,410 | +1.76% | 5.2천 |
|---|
| 2026.08.06 | ₩35,458 | ₩35,458 | ₩35,002 | ₩35,176 | -0.79% | 6.1천 |
|---|
| 2026.08.05 | ₩35,672 | ₩35,887 | ₩35,672 | ₩35,807 | +0.38% | 5.7천 |
|---|
| 2026.08.04 | ₩34,989 | ₩35,552 | ₩34,989 | ₩35,538 | +1.57% | 6천 |
|---|
| 2026.08.03 | ₩34,412 | ₩34,693 | ₩34,412 | ₩34,693 | +0.82% | 2.3천 |
|---|
| 2026.07.31 | ₩34,211 | ₩34,412 | ₩34,211 | ₩34,412 | +0.59% | 1.1천 |
|---|
| 2026.07.30 | ₩34,197 | ₩34,613 | ₩34,197 | ₩34,613 | +1.22% | 1.8천 |
|---|
| 2026.07.29 | ₩33,674 | ₩34,090 | ₩33,674 | ₩34,090 | +1.23% | 600 |
|---|
| 2026.07.28 | ₩33,527 | ₩33,875 | ₩33,527 | ₩33,875 | +1.04% | 1.9천 |
|---|
| 2026.07.27 | ₩33,728 | ₩34,010 | ₩33,674 | ₩33,768 | +0.12% | 3.3천 |
|---|
| 2026.07.24 | ₩33,942 | ₩33,942 | ₩33,808 | ₩33,808 | -0.40% | 3.7천 |
|---|
| 2026.07.23 | ₩34,157 | ₩34,157 | ₩33,969 | ₩34,157 | 0.00% | 2.8만 |
|---|
| 2026.07.22 | ₩33,782 | ₩33,875 | ₩33,755 | ₩33,782 | 0.00% | 800 |
|---|
| 2026.07.21 | ₩33,366 | ₩33,942 | ₩33,366 | ₩33,942 | +1.73% | 1.1만 |
|---|