시장 데이터를 불러오는 중
전체 종목
Tema Space Innovators ETF 과거 주가
Tema Space Innovators ETF · NASA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema Space Innovators ETF · NASA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,897 | ₩32,991 | ₩31,933 | ₩32,294 | -1.83% | 115.2만 |
| 2026.10.08 | ₩33,112 | ₩33,206 | ₩32,053 | ₩32,335 | -2.35% | 244.3만 |
| 2026.10.07 | ₩34,104 | ₩34,171 | ₩33,380 | ₩33,769 | -0.98% | 185.9만 |
| 2026.10.06 | ₩34,506 | ₩35,511 | ₩34,506 | ₩34,787 | +0.82% | 239.2만 |
| 2026.10.05 | ₩33,635 | ₩33,996 | ₩33,139 | ₩33,943 | +0.92% | 184.2만 |
| 2026.10.02 | ₩32,536 | ₩33,795 | ₩32,482 | ₩33,501 | +2.97% | 300.5만 |
| 2026.10.01 | ₩32,201 | ₩32,670 | ₩31,892 | ₩31,986 | -0.67% | 175.8만 |
| 2026.09.30 | ₩32,187 | ₩32,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,026 |
| ₩32,107 |
| -0.25% |
| 177.9만 |
| 2026.09.29 | ₩32,830 | ₩33,031 | ₩31,906 | ₩32,053 | -2.37% | 196.6만 |
|---|
| 2026.09.28 | ₩32,589 | ₩32,830 | ₩32,268 | ₩32,469 | -0.37% | 113.9만 |
|---|
| 2026.09.25 | ₩32,844 | ₩33,353 | ₩32,509 | ₩32,884 | +0.12% | 93.4만 |
|---|
| 2026.09.24 | ₩32,147 | ₩33,058 | ₩31,812 | ₩32,603 | +1.42% | 134.3만 |
|---|
| 2026.09.23 | ₩33,299 | ₩33,299 | ₩32,214 | ₩32,294 | -3.02% | 148.8만 |
|---|
| 2026.09.22 | ₩33,179 | ₩33,554 | ₩32,897 | ₩33,407 | +0.69% | 118.9만 |
|---|
| 2026.09.21 | ₩32,428 | ₩33,420 | ₩32,428 | ₩33,165 | +2.27% | 150.6만 |
|---|
| 2026.09.18 | ₩32,603 | ₩32,737 | ₩31,464 | ₩32,080 | -1.60% | 332.8만 |
|---|
| 2026.09.17 | ₩31,825 | ₩32,616 | ₩31,825 | ₩32,361 | +1.68% | 256.7만 |
|---|
| 2026.09.16 | ₩30,646 | ₩31,289 | ₩30,539 | ₩31,088 | +1.44% | 219.9만 |
|---|
| 2026.09.15 | ₩30,686 | ₩30,941 | ₩30,003 | ₩30,298 | -1.27% | 109.3만 |
|---|
| 2026.09.14 | ₩30,298 | ₩31,236 | ₩30,284 | ₩30,660 | +1.19% | 90.4만 |
|---|
| 2026.09.11 | ₩31,356 | ₩31,651 | ₩30,968 | ₩31,410 | +0.17% | 95.1만 |
|---|
| 2026.09.10 | ₩30,727 | ₩31,986 | ₩30,673 | ₩30,874 | +0.48% | 115.5만 |
|---|
| 2026.09.09 | ₩32,549 | ₩32,696 | ₩31,544 | ₩31,611 | -2.88% | 110.3만 |
|---|
| 2026.09.08 | ₩31,691 | ₩32,790 | ₩31,370 | ₩32,589 | +2.83% | 214.7만 |
|---|
| 2026.09.04 | ₩31,531 | ₩31,785 | ₩31,303 | ₩31,517 | -0.04% | 119.7만 |
|---|
| 2026.09.03 | ₩30,820 | ₩31,263 | ₩30,660 | ₩31,129 | +1.00% | 130.5만 |
|---|
| 2026.09.02 | ₩30,418 | ₩30,673 | ₩30,191 | ₩30,619 | +0.66% | 107.4만 |
|---|
| 2026.09.01 | ₩30,753 | ₩30,941 | ₩30,311 | ₩30,392 | -1.18% | 125.3만 |
|---|
| 2026.08.31 | ₩30,995 | ₩31,249 | ₩30,887 | ₩31,169 | +0.56% | 89.8만 |
|---|
| 2026.08.28 | ₩32,160 | ₩32,241 | ₩31,129 | ₩31,370 | -2.46% | 78만 |
|---|
| 2026.08.27 | ₩32,160 | ₩32,308 | ₩31,852 | ₩32,268 | +0.33% | 81.4만 |
|---|
| 2026.08.26 | ₩31,611 | ₩32,201 | ₩31,423 | ₩31,678 | +0.21% | 52.5만 |
|---|
| 2026.08.25 | ₩32,241 | ₩32,294 | ₩31,584 | ₩31,745 | -1.54% | 75.8만 |
|---|
| 2026.08.24 | ₩32,415 | ₩32,415 | ₩31,557 | ₩31,624 | -2.44% | 82.1만 |
|---|
| 2026.08.21 | ₩32,938 | ₩33,299 | ₩32,294 | ₩33,018 | +0.24% | 88.2만 |
|---|
| 2026.08.20 | ₩33,098 | ₩33,165 | ₩31,933 | ₩32,589 | -1.54% | 108.7만 |
|---|
| 2026.08.19 | ₩34,305 | ₩34,305 | ₩32,817 | ₩33,487 | -2.38% | 168.9만 |
|---|
| 2026.08.18 | ₩34,519 | ₩35,055 | ₩34,037 | ₩34,412 | -0.31% | 109만 |
|---|
| 2026.08.17 | ₩35,377 | ₩36,502 | ₩35,310 | ₩35,886 | +1.44% | 95.3만 |
|---|
| 2026.08.14 | ₩35,470 | ₩36,073 | ₩34,787 | ₩35,350 | -0.34% | 99.4만 |
|---|
| 2026.08.13 | ₩35,202 | ₩36,073 | ₩35,042 | ₩35,323 | +0.34% | 172.4만 |
|---|
| 2026.08.12 | ₩35,068 | ₩36,114 | ₩34,666 | ₩35,859 | +2.25% | 138.6만 |
|---|
| 2026.08.11 | ₩34,171 | ₩34,506 | ₩33,474 | ₩34,211 | +0.12% | 166.8만 |
|---|
| 2026.08.10 | ₩34,573 | ₩34,975 | ₩33,675 | ₩34,023 | -1.59% | 165.5만 |
|---|
| 2026.08.07 | ₩32,710 | ₩34,278 | ₩32,536 | ₩34,238 | +4.67% | 248.5만 |
|---|
| 2026.08.06 | ₩31,276 | ₩33,366 | ₩31,115 | ₩32,348 | +3.43% | 201.1만 |
|---|
| 2026.08.05 | ₩31,799 | ₩32,482 | ₩31,437 | ₩31,691 | -0.34% | 187.8만 |
|---|
| 2026.08.04 | ₩31,691 | ₩33,098 | ₩31,598 | ₩32,844 | +3.64% | 193.4만 |
|---|
| 2026.08.03 | ₩28,797 | ₩30,673 | ₩28,583 | ₩30,619 | +6.33% | 146.5만 |
|---|
| 2026.07.31 | ₩29,614 | ₩29,829 | ₩28,341 | ₩28,971 | -2.17% | 142.6만 |
|---|
| 2026.07.30 | ₩28,207 | ₩29,119 | ₩28,006 | ₩28,944 | +2.61% | 165.6만 |
|---|
| 2026.07.29 | ₩28,864 | ₩28,985 | ₩27,417 | ₩27,524 | -4.64% | 143.1만 |
|---|
| 2026.07.28 | ₩29,239 | ₩29,507 | ₩28,127 | ₩29,400 | +0.55% | 145.2만 |
|---|
| 2026.07.27 | ₩29,896 | ₩30,445 | ₩29,199 | ₩30,083 | +0.63% | 97.3만 |
|---|
| 2026.07.24 | ₩30,954 | ₩30,954 | ₩29,507 | ₩29,668 | -4.16% | 118.1만 |
|---|
| 2026.07.23 | ₩30,847 | ₩31,598 | ₩30,271 | ₩31,129 | +0.91% | 105.8만 |
|---|
| 2026.07.22 | ₩31,745 | ₩32,214 | ₩31,142 | ₩31,182 | -1.77% | 110만 |
|---|
| 2026.07.21 | ₩30,673 | ₩32,187 | ₩30,566 | ₩31,745 | +3.49% | 136.6만 |
|---|
| 2026.07.20 | ₩30,887 | ₩31,129 | ₩30,097 | ₩30,164 | -2.34% | 148.2만 |
|---|
| 2026.07.17 | ₩30,150 | ₩31,557 | ₩29,655 | ₩30,807 | +2.18% | 193만 |
|---|
| 2026.07.16 | ₩32,428 | ₩32,536 | ₩30,847 | ₩31,115 | -4.05% | 301.5만 |
|---|
| 2026.07.15 | ₩33,849 | ₩34,385 | ₩32,509 | ₩33,125 | -2.14% | 361.8만 |
|---|
| 2026.07.14 | ₩33,996 | ₩34,693 | ₩33,769 | ₩33,782 | -0.63% | 146.7만 |
|---|
| 2026.07.13 | ₩34,640 | ₩34,733 | ₩33,246 | ₩33,567 | -3.09% | 205.9만 |
|---|
| 2026.07.10 | ₩35,578 | ₩35,671 | ₩34,733 | ₩35,082 | -1.39% | 188.5만 |
|---|
| 2026.07.09 | ₩36,047 | ₩36,207 | ₩35,310 | ₩35,765 | -0.78% | 161만 |
|---|
| 2026.07.08 | ₩35,993 | ₩36,703 | ₩35,243 | ₩35,658 | -0.93% | 226.7만 |
|---|
| 2026.07.07 | ₩38,016 | ₩38,016 | ₩35,980 | ₩36,060 | -5.15% | 268.2만 |
|---|
| 2026.07.06 | ₩39,665 | ₩40,040 | ₩38,191 | ₩38,526 | -2.87% | 211.2만 |
|---|
| 2026.07.02 | ₩39,504 | ₩40,938 | ₩38,365 | ₩39,102 | -1.02% | 185.8만 |
|---|
| 2026.07.01 | ₩40,536 | ₩40,964 | ₩39,410 | ₩39,464 | -2.64% | 253만 |
|---|
| 2026.06.30 | ₩38,767 | ₩40,777 | ₩38,767 | ₩40,710 | +5.01% | 462만 |
|---|
| 2026.06.29 | ₩37,011 | ₩39,209 | ₩36,877 | ₩39,115 | +5.68% | 340.3만 |
|---|
| 2026.06.26 | ₩34,452 | ₩36,207 | ₩34,439 | ₩35,618 | +3.38% | 310.4만 |
|---|
| 2026.06.25 | ₩36,609 | ₩36,703 | ₩34,867 | ₩35,403 | -3.29% | 476.6만 |
|---|
| 2026.06.24 | ₩38,110 | ₩38,177 | ₩36,422 | ₩36,636 | -3.87% | 562.1만 |
|---|
| 2026.06.23 | ₩37,815 | ₩39,531 | ₩37,815 | ₩38,512 | +1.84% | 417.4만 |
|---|
| 2026.06.22 | ₩41,232 | ₩41,326 | ₩39,410 | ₩39,866 | -3.31% | 731.5만 |
|---|
| 2026.06.18 | ₩42,559 | ₩42,680 | ₩40,469 | ₩41,876 | -1.61% | 1017만 |
|---|
| 2026.06.17 | ₩43,149 | ₩43,859 | ₩42,251 | ₩42,385 | -1.77% | 748.8만 |
|---|
| 2026.06.16 | ₩43,162 | ₩43,765 | ₩41,916 | ₩42,854 | -0.71% | 952.2만 |
|---|
| 2026.06.15 | ₩43,859 | ₩44,020 | ₩42,184 | ₩43,524 | -0.76% | 1345.3만 |
|---|
| 2026.06.12 | ₩47,263 | ₩47,263 | ₩42,063 | ₩42,787 | -9.47% | 3531.7만 |
|---|
| 2026.06.11 | ₩43,068 | ₩47,289 | ₩42,867 | ₩47,222 | +9.65% | 2455.2만 |
|---|
| 2026.06.10 | ₩42,184 | ₩43,135 | ₩41,433 | ₩41,862 | -0.76% | 599.2만 |
|---|
| 2026.06.09 | ₩45,413 | ₩45,668 | ₩40,294 | ₩42,345 | -6.76% | 1155.4만 |
|---|
| 2026.06.08 | ₩45,802 | ₩45,963 | ₩44,154 | ₩44,663 | -2.49% | 665.9만 |
|---|
| 2026.06.05 | ₩46,901 | ₩47,035 | ₩43,149 | ₩43,738 | -6.74% | 1104.7만 |
|---|
| 2026.06.04 | ₩46,874 | ₩49,219 | ₩45,654 | ₩48,321 | +3.09% | 1273.8만 |
|---|
| 2026.06.03 | ₩49,621 | ₩49,742 | ₩46,901 | ₩47,196 | -4.89% | 912.7만 |
|---|
| 2026.06.02 | ₩50,063 | ₩51,631 | ₩49,755 | ₩50,613 | +1.10% | 743.2만 |
|---|
| 2026.06.01 | ₩52,033 | ₩52,448 | ₩48,978 | ₩49,728 | -4.43% | 1591.2만 |
|---|
| 2026.05.29 | ₩53,976 | ₩54,003 | ₩50,948 | ₩53,829 | -0.27% | 1647만 |
|---|
| 2026.05.28 | ₩55,745 | ₩56,468 | ₩54,458 | ₩56,053 | +0.55% | 1014만 |
|---|
| 2026.05.27 | ₩56,857 | ₩56,911 | ₩54,552 | ₩56,133 | -1.27% | 2063.2만 |
|---|
| 2026.05.26 | ₩56,200 | ₩57,192 | ₩54,767 | ₩55,758 | -0.79% | 2322.1만 |
|---|
| 2026.05.22 | ₩50,318 | ₩52,194 | ₩50,063 | ₩51,939 | +3.22% | 1074.4만 |
|---|
| 2026.05.21 | ₩48,871 | ₩49,983 | ₩48,375 | ₩48,938 | +0.14% | 749.5만 |
|---|
| 2026.05.20 | ₩48,040 | ₩49,487 | ₩47,289 | ₩49,299 | +2.62% | 620.1만 |
|---|
| 2026.05.19 | ₩48,040 | ₩48,375 | ₩45,587 | ₩47,906 | -0.28% | 553.5만 |
|---|
| 2026.05.18 | ₩48,670 | ₩50,653 | ₩46,767 | ₩47,986 | -1.40% | 1327.5만 |
|---|
| 2026.05.15 | ₩46,405 | ₩47,075 | ₩45,668 | ₩46,244 | -0.35% | 468.4만 |
|---|
| 2026.05.14 | ₩46,512 | ₩48,348 | ₩45,963 | ₩48,120 | +3.46% | 524만 |
|---|
| 2026.05.13 | ₩45,936 | ₩46,767 | ₩44,757 | ₩46,324 | +0.85% | 548.8만 |
|---|
| 2026.05.12 | ₩44,314 | ₩45,507 | ₩43,323 | ₩44,917 | +1.36% | 386.6만 |
|---|
| 2026.05.11 | ₩43,631 | ₩46,110 | ₩43,216 | ₩45,494 | +4.27% | 551.4만 |
|---|
| 2026.05.08 | ₩40,804 | ₩43,041 | ₩40,536 | ₩43,001 | +5.39% | 180만 |
|---|
| 2026.05.07 | ₩41,541 | ₩41,554 | ₩39,397 | ₩39,638 | -4.58% | 133.4만 |
|---|
| 2026.05.06 | ₩39,356 | ₩40,817 | ₩39,048 | ₩40,777 | +3.61% | 113.3만 |
|---|
| 2026.05.05 | ₩40,187 | ₩40,187 | ₩38,593 | ₩39,021 | -2.90% | 88.5만 |
|---|
| 2026.05.04 | ₩39,263 | ₩39,504 | ₩38,633 | ₩39,236 | -0.07% | 110.2만 |
|---|
| 2026.05.01 | ₩40,160 | ₩40,201 | ₩38,606 | ₩39,155 | -2.50% | 83.4만 |
|---|
| 2026.04.30 | ₩37,963 | ₩39,490 | ₩37,963 | ₩39,383 | +3.74% | 91.6만 |
|---|
| 2026.04.29 | ₩37,856 | ₩37,869 | ₩36,596 | ₩37,253 | -1.59% | 99.8만 |
|---|
| 2026.04.28 | ₩38,191 | ₩38,392 | ₩37,293 | ₩37,869 | -0.84% | 87.6만 |
|---|
| 2026.04.27 | ₩39,450 | ₩39,464 | ₩37,923 | ₩38,753 | -1.77% | 112.9만 |
|---|
| 2026.04.24 | ₩40,884 | ₩41,018 | ₩39,330 | ₩39,517 | -3.34% | 91.6만 |
|---|
| 2026.04.23 | ₩41,956 | ₩42,036 | ₩39,571 | ₩40,750 | -2.87% | 161.5만 |
|---|
| 2026.04.22 | ₩42,438 | ₩43,417 | ₩41,514 | ₩42,331 | -0.25% | 145.5만 |
|---|
| 2026.04.21 | ₩42,278 | ₩42,948 | ₩41,460 | ₩41,661 | -1.46% | 160만 |
|---|
| 2026.04.20 | ₩41,206 | ₩42,130 | ₩41,005 | ₩41,742 | +1.30% | 163.9만 |
|---|
| 2026.04.17 | ₩42,438 | ₩42,572 | ₩41,152 | ₩41,340 | -2.59% | 201.2만 |
|---|
| 2026.04.16 | ₩40,321 | ₩41,929 | ₩39,959 | ₩41,902 | +3.92% | 181.6만 |
|---|
| 2026.04.15 | ₩39,035 | ₩39,450 | ₩38,392 | ₩39,316 | +0.72% | 84.4만 |
|---|
| 2026.04.14 | ₩40,187 | ₩40,187 | ₩38,177 | ₩38,660 | -3.80% | 93.8만 |
|---|
| 2026.04.13 | ₩38,057 | ₩39,638 | ₩37,789 | ₩39,048 | +2.61% | 83.1만 |
|---|
| 2026.04.10 | ₩38,392 | ₩38,820 | ₩37,681 | ₩38,204 | -0.49% | 61.7만 |
|---|
| 2026.04.09 | ₩38,311 | ₩38,834 | ₩37,936 | ₩38,083 | -0.59% | 76만 |
|---|
| 2026.04.08 | ₩39,356 | ₩39,356 | ₩37,789 | ₩38,338 | -2.59% | 115만 |
|---|
| 2026.04.07 | ₩37,052 | ₩37,052 | ₩35,645 | ₩36,851 | -0.54% | 92.5만 |
|---|
| 2026.04.06 | ₩37,722 | ₩37,842 | ₩36,717 | ₩37,186 | -1.42% | 165.4만 |
|---|
| 2026.04.02 | ₩33,554 | ₩37,025 | ₩32,911 | ₩36,449 | +8.63% | 118.1만 |
|---|
| 2026.04.01 | ₩34,988 | ₩36,087 | ₩34,988 | ₩35,390 | +1.15% | 178.8만 |
|---|
| 2026.03.31 | ₩32,294 | ₩34,331 | ₩32,214 | ₩33,742 | +4.48% | 24.3만 |
|---|