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 | ₩32,813 | ₩32,907 | ₩31,851 | ₩32,212 | -1.83% | 115.2만 |
| 2026.10.08 | ₩33,027 | ₩33,120 | ₩31,971 | ₩32,252 | -2.35% | 244.3만 |
| 2026.10.07 | ₩34,016 | ₩34,083 | ₩33,294 | ₩33,682 | -0.98% | 185.9만 |
| 2026.10.06 | ₩34,417 | ₩35,419 | ₩34,417 | ₩34,698 | +0.82% | 239.2만 |
| 2026.10.05 | ₩33,548 | ₩33,909 | ₩33,054 | ₩33,856 | +0.92% | 184.2만 |
| 2026.10.02 | ₩32,452 | ₩33,709 | ₩32,399 | ₩33,415 | +2.97% | 300.5만 |
| 2026.10.01 | ₩32,118 | ₩32,586 | ₩31,811 | ₩31,904 | -0.67% | 175.8만 |
| 2026.09.30 | ₩32,105 | ₩32,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,024 |
| -0.25% |
| 177.9만 |
| 2026.09.29 | ₩32,746 | ₩32,947 | ₩31,824 | ₩31,971 | -2.37% | 196.6만 |
|---|
| 2026.09.28 | ₩32,506 | ₩32,746 | ₩32,185 | ₩32,385 | -0.37% | 113.9만 |
|---|
| 2026.09.25 | ₩32,760 | ₩33,267 | ₩32,425 | ₩32,800 | +0.12% | 93.4만 |
|---|
| 2026.09.24 | ₩32,065 | ₩32,973 | ₩31,730 | ₩32,519 | +1.42% | 134.3만 |
|---|
| 2026.09.23 | ₩33,214 | ₩33,214 | ₩32,131 | ₩32,212 | -3.02% | 148.8만 |
|---|
| 2026.09.22 | ₩33,094 | ₩33,468 | ₩32,813 | ₩33,321 | +0.69% | 118.9만 |
|---|
| 2026.09.21 | ₩32,345 | ₩33,334 | ₩32,345 | ₩33,080 | +2.27% | 150.6만 |
|---|
| 2026.09.18 | ₩32,519 | ₩32,653 | ₩31,383 | ₩31,998 | -1.60% | 332.8만 |
|---|
| 2026.09.17 | ₩31,744 | ₩32,532 | ₩31,744 | ₩32,278 | +1.68% | 256.7만 |
|---|
| 2026.09.16 | ₩30,568 | ₩31,209 | ₩30,461 | ₩31,009 | +1.44% | 219.9만 |
|---|
| 2026.09.15 | ₩30,608 | ₩30,862 | ₩29,926 | ₩30,220 | -1.27% | 109.3만 |
|---|
| 2026.09.14 | ₩30,220 | ₩31,156 | ₩30,207 | ₩30,581 | +1.19% | 90.4만 |
|---|
| 2026.09.11 | ₩31,276 | ₩31,570 | ₩30,888 | ₩31,329 | +0.17% | 95.1만 |
|---|
| 2026.09.10 | ₩30,648 | ₩31,904 | ₩30,594 | ₩30,795 | +0.48% | 115.5만 |
|---|
| 2026.09.09 | ₩32,466 | ₩32,613 | ₩31,463 | ₩31,530 | -2.88% | 110.3만 |
|---|
| 2026.09.08 | ₩31,610 | ₩32,706 | ₩31,289 | ₩32,506 | +2.83% | 214.7만 |
|---|
| 2026.09.04 | ₩31,450 | ₩31,704 | ₩31,223 | ₩31,436 | -0.04% | 119.7만 |
|---|
| 2026.09.03 | ₩30,741 | ₩31,182 | ₩30,581 | ₩31,049 | +1.00% | 130.5만 |
|---|
| 2026.09.02 | ₩30,340 | ₩30,594 | ₩30,113 | ₩30,541 | +0.66% | 107.4만 |
|---|
| 2026.09.01 | ₩30,675 | ₩30,862 | ₩30,233 | ₩30,314 | -1.18% | 125.3만 |
|---|
| 2026.08.31 | ₩30,915 | ₩31,169 | ₩30,808 | ₩31,089 | +0.56% | 89.8만 |
|---|
| 2026.08.28 | ₩32,078 | ₩32,158 | ₩31,049 | ₩31,289 | -2.46% | 78만 |
|---|
| 2026.08.27 | ₩32,078 | ₩32,225 | ₩31,771 | ₩32,185 | +0.33% | 81.4만 |
|---|
| 2026.08.26 | ₩31,530 | ₩32,118 | ₩31,343 | ₩31,597 | +0.21% | 52.5만 |
|---|
| 2026.08.25 | ₩32,158 | ₩32,212 | ₩31,503 | ₩31,664 | -1.54% | 75.8만 |
|---|
| 2026.08.24 | ₩32,332 | ₩32,332 | ₩31,476 | ₩31,543 | -2.44% | 82.1만 |
|---|
| 2026.08.21 | ₩32,853 | ₩33,214 | ₩32,212 | ₩32,933 | +0.24% | 88.2만 |
|---|
| 2026.08.20 | ₩33,014 | ₩33,080 | ₩31,851 | ₩32,506 | -1.54% | 108.7만 |
|---|
| 2026.08.19 | ₩34,216 | ₩34,216 | ₩32,733 | ₩33,401 | -2.38% | 168.9만 |
|---|
| 2026.08.18 | ₩34,430 | ₩34,965 | ₩33,949 | ₩34,323 | -0.31% | 109만 |
|---|
| 2026.08.17 | ₩35,286 | ₩36,408 | ₩35,219 | ₩35,794 | +1.44% | 95.3만 |
|---|
| 2026.08.14 | ₩35,379 | ₩35,981 | ₩34,698 | ₩35,259 | -0.34% | 99.4만 |
|---|
| 2026.08.13 | ₩35,112 | ₩35,981 | ₩34,952 | ₩35,232 | +0.34% | 172.4만 |
|---|
| 2026.08.12 | ₩34,978 | ₩36,021 | ₩34,577 | ₩35,767 | +2.25% | 138.6만 |
|---|
| 2026.08.11 | ₩34,083 | ₩34,417 | ₩33,388 | ₩34,123 | +0.12% | 166.8만 |
|---|
| 2026.08.10 | ₩34,484 | ₩34,885 | ₩33,588 | ₩33,936 | -1.59% | 165.5만 |
|---|
| 2026.08.07 | ₩32,626 | ₩34,190 | ₩32,452 | ₩34,150 | +4.67% | 248.5만 |
|---|
| 2026.08.06 | ₩31,196 | ₩33,281 | ₩31,035 | ₩32,265 | +3.43% | 201.1만 |
|---|
| 2026.08.05 | ₩31,717 | ₩32,399 | ₩31,356 | ₩31,610 | -0.34% | 187.8만 |
|---|
| 2026.08.04 | ₩31,610 | ₩33,014 | ₩31,517 | ₩32,760 | +3.64% | 193.4만 |
|---|
| 2026.08.03 | ₩28,723 | ₩30,594 | ₩28,509 | ₩30,541 | +6.33% | 146.5만 |
|---|
| 2026.07.31 | ₩29,538 | ₩29,752 | ₩28,269 | ₩28,897 | -2.17% | 142.6만 |
|---|
| 2026.07.30 | ₩28,135 | ₩29,044 | ₩27,935 | ₩28,870 | +2.61% | 165.6만 |
|---|
| 2026.07.29 | ₩28,790 | ₩28,910 | ₩27,346 | ₩27,453 | -4.64% | 143.1만 |
|---|
| 2026.07.28 | ₩29,164 | ₩29,431 | ₩28,055 | ₩29,325 | +0.55% | 145.2만 |
|---|
| 2026.07.27 | ₩29,819 | ₩30,367 | ₩29,124 | ₩30,006 | +0.63% | 97.3만 |
|---|
| 2026.07.24 | ₩30,875 | ₩30,875 | ₩29,431 | ₩29,592 | -4.16% | 118.1만 |
|---|
| 2026.07.23 | ₩30,768 | ₩31,517 | ₩30,193 | ₩31,049 | +0.91% | 105.8만 |
|---|
| 2026.07.22 | ₩31,664 | ₩32,131 | ₩31,062 | ₩31,102 | -1.77% | 110만 |
|---|
| 2026.07.21 | ₩30,594 | ₩32,105 | ₩30,487 | ₩31,664 | +3.49% | 136.6만 |
|---|
| 2026.07.20 | ₩30,808 | ₩31,049 | ₩30,020 | ₩30,086 | -2.34% | 148.2만 |
|---|
| 2026.07.17 | ₩30,073 | ₩31,476 | ₩29,579 | ₩30,728 | +2.18% | 193만 |
|---|
| 2026.07.16 | ₩32,345 | ₩32,452 | ₩30,768 | ₩31,035 | -4.05% | 301.5만 |
|---|
| 2026.07.15 | ₩33,762 | ₩34,297 | ₩32,425 | ₩33,040 | -2.14% | 361.8만 |
|---|
| 2026.07.14 | ₩33,909 | ₩34,604 | ₩33,682 | ₩33,695 | -0.63% | 146.7만 |
|---|
| 2026.07.13 | ₩34,551 | ₩34,644 | ₩33,161 | ₩33,481 | -3.09% | 205.9만 |
|---|
| 2026.07.10 | ₩35,486 | ₩35,580 | ₩34,644 | ₩34,992 | -1.39% | 188.5만 |
|---|
| 2026.07.09 | ₩35,954 | ₩36,114 | ₩35,219 | ₩35,673 | -0.78% | 161만 |
|---|
| 2026.07.08 | ₩35,901 | ₩36,609 | ₩35,152 | ₩35,566 | -0.93% | 226.7만 |
|---|
| 2026.07.07 | ₩37,919 | ₩37,919 | ₩35,887 | ₩35,967 | -5.15% | 268.2만 |
|---|
| 2026.07.06 | ₩39,563 | ₩39,937 | ₩38,093 | ₩38,427 | -2.87% | 211.2만 |
|---|
| 2026.07.02 | ₩39,402 | ₩40,833 | ₩38,266 | ₩39,001 | -1.02% | 185.8만 |
|---|
| 2026.07.01 | ₩40,432 | ₩40,859 | ₩39,309 | ₩39,362 | -2.64% | 253만 |
|---|
| 2026.06.30 | ₩38,667 | ₩40,672 | ₩38,667 | ₩40,605 | +5.01% | 462만 |
|---|
| 2026.06.29 | ₩36,916 | ₩39,108 | ₩36,783 | ₩39,015 | +5.68% | 340.3만 |
|---|
| 2026.06.26 | ₩34,363 | ₩36,114 | ₩34,350 | ₩35,526 | +3.38% | 310.4만 |
|---|
| 2026.06.25 | ₩36,515 | ₩36,609 | ₩34,778 | ₩35,312 | -3.29% | 476.6만 |
|---|
| 2026.06.24 | ₩38,012 | ₩38,079 | ₩36,328 | ₩36,542 | -3.87% | 562.1만 |
|---|
| 2026.06.23 | ₩37,718 | ₩39,429 | ₩37,718 | ₩38,413 | +1.84% | 417.4만 |
|---|
| 2026.06.22 | ₩41,127 | ₩41,220 | ₩39,309 | ₩39,763 | -3.31% | 731.5만 |
|---|
| 2026.06.18 | ₩42,450 | ₩42,570 | ₩40,365 | ₩41,768 | -1.61% | 1017만 |
|---|
| 2026.06.17 | ₩43,038 | ₩43,746 | ₩42,142 | ₩42,276 | -1.77% | 748.8만 |
|---|
| 2026.06.16 | ₩43,051 | ₩43,653 | ₩41,808 | ₩42,744 | -0.71% | 952.2만 |
|---|
| 2026.06.15 | ₩43,746 | ₩43,907 | ₩42,076 | ₩43,412 | -0.76% | 1345.3만 |
|---|
| 2026.06.12 | ₩47,141 | ₩47,141 | ₩41,955 | ₩42,677 | -9.47% | 3531.7만 |
|---|
| 2026.06.11 | ₩42,958 | ₩47,168 | ₩42,757 | ₩47,101 | +9.65% | 2455.2만 |
|---|
| 2026.06.10 | ₩42,076 | ₩43,025 | ₩41,327 | ₩41,755 | -0.76% | 599.2만 |
|---|
| 2026.06.09 | ₩45,297 | ₩45,551 | ₩40,191 | ₩42,236 | -6.76% | 1155.4만 |
|---|
| 2026.06.08 | ₩45,684 | ₩45,845 | ₩44,040 | ₩44,548 | -2.49% | 665.9만 |
|---|
| 2026.06.05 | ₩46,780 | ₩46,914 | ₩43,038 | ₩43,626 | -6.74% | 1104.7만 |
|---|
| 2026.06.04 | ₩46,754 | ₩49,093 | ₩45,537 | ₩48,197 | +3.09% | 1273.8만 |
|---|
| 2026.06.03 | ₩49,494 | ₩49,614 | ₩46,780 | ₩47,074 | -4.89% | 912.7만 |
|---|
| 2026.06.02 | ₩49,935 | ₩51,498 | ₩49,627 | ₩50,483 | +1.10% | 743.2만 |
|---|
| 2026.06.01 | ₩51,899 | ₩52,314 | ₩48,852 | ₩49,600 | -4.43% | 1591.2만 |
|---|
| 2026.05.29 | ₩53,837 | ₩53,864 | ₩50,817 | ₩53,690 | -0.27% | 1647만 |
|---|
| 2026.05.28 | ₩55,602 | ₩56,323 | ₩54,319 | ₩55,909 | +0.55% | 1014만 |
|---|
| 2026.05.27 | ₩56,711 | ₩56,765 | ₩54,412 | ₩55,989 | -1.27% | 2063.2만 |
|---|
| 2026.05.26 | ₩56,056 | ₩57,045 | ₩54,626 | ₩55,615 | -0.79% | 2322.1만 |
|---|
| 2026.05.22 | ₩50,189 | ₩52,060 | ₩49,935 | ₩51,806 | +3.22% | 1074.4만 |
|---|
| 2026.05.21 | ₩48,745 | ₩49,854 | ₩48,251 | ₩48,812 | +0.14% | 749.5만 |
|---|
| 2026.05.20 | ₩47,916 | ₩49,360 | ₩47,168 | ₩49,173 | +2.62% | 620.1만 |
|---|
| 2026.05.19 | ₩47,916 | ₩48,251 | ₩45,470 | ₩47,783 | -0.28% | 553.5만 |
|---|
| 2026.05.18 | ₩48,545 | ₩50,523 | ₩46,647 | ₩47,863 | -1.40% | 1327.5만 |
|---|
| 2026.05.15 | ₩46,286 | ₩46,954 | ₩45,551 | ₩46,125 | -0.35% | 468.4만 |
|---|
| 2026.05.14 | ₩46,393 | ₩48,224 | ₩45,845 | ₩47,997 | +3.46% | 524만 |
|---|
| 2026.05.13 | ₩45,818 | ₩46,647 | ₩44,642 | ₩46,206 | +0.85% | 548.8만 |
|---|
| 2026.05.12 | ₩44,201 | ₩45,390 | ₩43,212 | ₩44,802 | +1.36% | 386.6만 |
|---|
| 2026.05.11 | ₩43,519 | ₩45,992 | ₩43,105 | ₩45,377 | +4.27% | 551.4만 |
|---|
| 2026.05.08 | ₩40,699 | ₩42,931 | ₩40,432 | ₩42,891 | +5.39% | 180만 |
|---|
| 2026.05.07 | ₩41,434 | ₩41,447 | ₩39,295 | ₩39,536 | -4.58% | 133.4만 |
|---|
| 2026.05.06 | ₩39,255 | ₩40,712 | ₩38,948 | ₩40,672 | +3.61% | 113.3만 |
|---|
| 2026.05.05 | ₩40,084 | ₩40,084 | ₩38,494 | ₩38,921 | -2.90% | 88.5만 |
|---|
| 2026.05.04 | ₩39,162 | ₩39,402 | ₩38,534 | ₩39,135 | -0.07% | 110.2만 |
|---|
| 2026.05.01 | ₩40,057 | ₩40,097 | ₩38,507 | ₩39,055 | -2.50% | 83.4만 |
|---|
| 2026.04.30 | ₩37,865 | ₩39,389 | ₩37,865 | ₩39,282 | +3.74% | 91.6만 |
|---|
| 2026.04.29 | ₩37,758 | ₩37,772 | ₩36,502 | ₩37,157 | -1.59% | 99.8만 |
|---|
| 2026.04.28 | ₩38,093 | ₩38,293 | ₩37,197 | ₩37,772 | -0.84% | 87.6만 |
|---|
| 2026.04.27 | ₩39,349 | ₩39,362 | ₩37,825 | ₩38,654 | -1.77% | 112.9만 |
|---|
| 2026.04.24 | ₩40,779 | ₩40,913 | ₩39,229 | ₩39,416 | -3.34% | 91.6만 |
|---|
| 2026.04.23 | ₩41,848 | ₩41,929 | ₩39,469 | ₩40,645 | -2.87% | 161.5만 |
|---|
| 2026.04.22 | ₩42,329 | ₩43,305 | ₩41,407 | ₩42,223 | -0.25% | 145.5만 |
|---|
| 2026.04.21 | ₩42,169 | ₩42,837 | ₩41,354 | ₩41,554 | -1.46% | 160만 |
|---|
| 2026.04.20 | ₩41,100 | ₩42,022 | ₩40,899 | ₩41,634 | +1.30% | 163.9만 |
|---|
| 2026.04.17 | ₩42,329 | ₩42,463 | ₩41,046 | ₩41,233 | -2.59% | 201.2만 |
|---|
| 2026.04.16 | ₩40,218 | ₩41,822 | ₩39,857 | ₩41,795 | +3.92% | 181.6만 |
|---|
| 2026.04.15 | ₩38,935 | ₩39,349 | ₩38,293 | ₩39,215 | +0.72% | 84.4만 |
|---|
| 2026.04.14 | ₩40,084 | ₩40,084 | ₩38,079 | ₩38,560 | -3.80% | 93.8만 |
|---|
| 2026.04.13 | ₩37,959 | ₩39,536 | ₩37,692 | ₩38,948 | +2.61% | 83.1만 |
|---|
| 2026.04.10 | ₩38,293 | ₩38,721 | ₩37,585 | ₩38,106 | -0.49% | 61.7만 |
|---|
| 2026.04.09 | ₩38,213 | ₩38,734 | ₩37,839 | ₩37,986 | -0.59% | 76만 |
|---|
| 2026.04.08 | ₩39,255 | ₩39,255 | ₩37,692 | ₩38,240 | -2.59% | 115만 |
|---|
| 2026.04.07 | ₩36,956 | ₩36,956 | ₩35,553 | ₩36,756 | -0.54% | 92.5만 |
|---|
| 2026.04.06 | ₩37,625 | ₩37,745 | ₩36,622 | ₩37,090 | -1.42% | 165.4만 |
|---|
| 2026.04.02 | ₩33,468 | ₩36,930 | ₩32,826 | ₩36,355 | +8.63% | 118.1만 |
|---|
| 2026.04.01 | ₩34,898 | ₩35,994 | ₩34,898 | ₩35,299 | +1.15% | 178.8만 |
|---|
| 2026.03.31 | ₩32,212 | ₩34,243 | ₩32,131 | ₩33,655 | +4.48% | 24.3만 |
|---|