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 | ₩32,786 | ₩32,879 | ₩31,824 | ₩32,185 | -1.83% | 115.2만 |
| 2026.10.08 | ₩32,999 | ₩33,093 | ₩31,944 | ₩32,225 | -2.35% | 244.3만 |
| 2026.10.07 | ₩33,988 | ₩34,054 | ₩33,267 | ₩33,654 | -0.98% | 185.9만 |
| 2026.10.06 | ₩34,388 | ₩35,390 | ₩34,388 | ₩34,669 | +0.82% | 239.2만 |
| 2026.10.05 | ₩33,520 | ₩33,881 | ₩33,026 | ₩33,827 | +0.92% | 184.2만 |
| 2026.10.02 | ₩32,425 | ₩33,681 | ₩32,372 | ₩33,387 | +2.97% | 300.5만 |
| 2026.10.01 | ₩32,091 | ₩32,559 | ₩31,784 | ₩31,878 | -0.67% | 175.8만 |
| 2026.09.30 | ₩32,078 | ₩32,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,998 |
| -0.25% |
| 177.9만 |
| 2026.09.29 | ₩32,719 | ₩32,919 | ₩31,798 | ₩31,944 | -2.37% | 196.6만 |
|---|
| 2026.09.28 | ₩32,479 | ₩32,719 | ₩32,158 | ₩32,358 | -0.37% | 113.9만 |
|---|
| 2026.09.25 | ₩32,732 | ₩33,240 | ₩32,399 | ₩32,772 | +0.12% | 93.4만 |
|---|
| 2026.09.24 | ₩32,038 | ₩32,946 | ₩31,704 | ₩32,492 | +1.42% | 134.3만 |
|---|
| 2026.09.23 | ₩33,186 | ₩33,186 | ₩32,105 | ₩32,185 | -3.02% | 148.8만 |
|---|
| 2026.09.22 | ₩33,066 | ₩33,440 | ₩32,786 | ₩33,293 | +0.69% | 118.9만 |
|---|
| 2026.09.21 | ₩32,318 | ₩33,307 | ₩32,318 | ₩33,053 | +2.27% | 150.6만 |
|---|
| 2026.09.18 | ₩32,492 | ₩32,626 | ₩31,357 | ₩31,971 | -1.60% | 332.8만 |
|---|
| 2026.09.17 | ₩31,717 | ₩32,505 | ₩31,717 | ₩32,252 | +1.68% | 256.7만 |
|---|
| 2026.09.16 | ₩30,542 | ₩31,183 | ₩30,435 | ₩30,983 | +1.44% | 219.9만 |
|---|
| 2026.09.15 | ₩30,582 | ₩30,836 | ₩29,901 | ₩30,195 | -1.27% | 109.3만 |
|---|
| 2026.09.14 | ₩30,195 | ₩31,130 | ₩30,182 | ₩30,556 | +1.19% | 90.4만 |
|---|
| 2026.09.11 | ₩31,250 | ₩31,544 | ₩30,863 | ₩31,303 | +0.17% | 95.1만 |
|---|
| 2026.09.10 | ₩30,622 | ₩31,878 | ₩30,569 | ₩30,769 | +0.48% | 115.5만 |
|---|
| 2026.09.09 | ₩32,439 | ₩32,585 | ₩31,437 | ₩31,504 | -2.88% | 110.3만 |
|---|
| 2026.09.08 | ₩31,584 | ₩32,679 | ₩31,263 | ₩32,479 | +2.83% | 214.7만 |
|---|
| 2026.09.04 | ₩31,424 | ₩31,677 | ₩31,197 | ₩31,410 | -0.04% | 119.7만 |
|---|
| 2026.09.03 | ₩30,716 | ₩31,157 | ₩30,556 | ₩31,023 | +1.00% | 130.5만 |
|---|
| 2026.09.02 | ₩30,315 | ₩30,569 | ₩30,088 | ₩30,515 | +0.66% | 107.4만 |
|---|
| 2026.09.01 | ₩30,649 | ₩30,836 | ₩30,208 | ₩30,288 | -1.18% | 125.3만 |
|---|
| 2026.08.31 | ₩30,889 | ₩31,143 | ₩30,783 | ₩31,063 | +0.56% | 89.8만 |
|---|
| 2026.08.28 | ₩32,051 | ₩32,131 | ₩31,023 | ₩31,263 | -2.46% | 78만 |
|---|
| 2026.08.27 | ₩32,051 | ₩32,198 | ₩31,744 | ₩32,158 | +0.33% | 81.4만 |
|---|
| 2026.08.26 | ₩31,504 | ₩32,091 | ₩31,317 | ₩31,571 | +0.21% | 52.5만 |
|---|
| 2026.08.25 | ₩32,131 | ₩32,185 | ₩31,477 | ₩31,637 | -1.54% | 75.8만 |
|---|
| 2026.08.24 | ₩32,305 | ₩32,305 | ₩31,450 | ₩31,517 | -2.44% | 82.1만 |
|---|
| 2026.08.21 | ₩32,826 | ₩33,186 | ₩32,185 | ₩32,906 | +0.24% | 88.2만 |
|---|
| 2026.08.20 | ₩32,986 | ₩33,053 | ₩31,824 | ₩32,479 | -1.54% | 108.7만 |
|---|
| 2026.08.19 | ₩34,188 | ₩34,188 | ₩32,706 | ₩33,373 | -2.38% | 168.9만 |
|---|
| 2026.08.18 | ₩34,402 | ₩34,936 | ₩33,921 | ₩34,295 | -0.31% | 109만 |
|---|
| 2026.08.17 | ₩35,256 | ₩36,378 | ₩35,190 | ₩35,764 | +1.44% | 95.3만 |
|---|
| 2026.08.14 | ₩35,350 | ₩35,951 | ₩34,669 | ₩35,230 | -0.34% | 99.4만 |
|---|
| 2026.08.13 | ₩35,083 | ₩35,951 | ₩34,923 | ₩35,203 | +0.34% | 172.4만 |
|---|
| 2026.08.12 | ₩34,949 | ₩35,991 | ₩34,549 | ₩35,737 | +2.25% | 138.6만 |
|---|
| 2026.08.11 | ₩34,054 | ₩34,388 | ₩33,360 | ₩34,095 | +0.12% | 166.8만 |
|---|
| 2026.08.10 | ₩34,455 | ₩34,856 | ₩33,560 | ₩33,908 | -1.59% | 165.5만 |
|---|
| 2026.08.07 | ₩32,599 | ₩34,161 | ₩32,425 | ₩34,121 | +4.67% | 248.5만 |
|---|
| 2026.08.06 | ₩31,170 | ₩33,253 | ₩31,010 | ₩32,238 | +3.43% | 201.1만 |
|---|
| 2026.08.05 | ₩31,691 | ₩32,372 | ₩31,330 | ₩31,584 | -0.34% | 187.8만 |
|---|
| 2026.08.04 | ₩31,584 | ₩32,986 | ₩31,490 | ₩32,732 | +3.64% | 193.4만 |
|---|
| 2026.08.03 | ₩28,699 | ₩30,569 | ₩28,486 | ₩30,515 | +6.33% | 146.5만 |
|---|
| 2026.07.31 | ₩29,514 | ₩29,728 | ₩28,245 | ₩28,873 | -2.17% | 142.6만 |
|---|
| 2026.07.30 | ₩28,112 | ₩29,020 | ₩27,911 | ₩28,846 | +2.61% | 165.6만 |
|---|
| 2026.07.29 | ₩28,766 | ₩28,886 | ₩27,324 | ₩27,431 | -4.64% | 143.1만 |
|---|
| 2026.07.28 | ₩29,140 | ₩29,407 | ₩28,032 | ₩29,300 | +0.55% | 145.2만 |
|---|
| 2026.07.27 | ₩29,794 | ₩30,342 | ₩29,100 | ₩29,981 | +0.63% | 97.3만 |
|---|
| 2026.07.24 | ₩30,849 | ₩30,849 | ₩29,407 | ₩29,567 | -4.16% | 118.1만 |
|---|
| 2026.07.23 | ₩30,743 | ₩31,490 | ₩30,168 | ₩31,023 | +0.91% | 105.8만 |
|---|
| 2026.07.22 | ₩31,637 | ₩32,105 | ₩31,036 | ₩31,076 | -1.77% | 110만 |
|---|
| 2026.07.21 | ₩30,569 | ₩32,078 | ₩30,462 | ₩31,637 | +3.49% | 136.6만 |
|---|
| 2026.07.20 | ₩30,783 | ₩31,023 | ₩29,995 | ₩30,061 | -2.34% | 148.2만 |
|---|
| 2026.07.17 | ₩30,048 | ₩31,450 | ₩29,554 | ₩30,702 | +2.18% | 193만 |
|---|
| 2026.07.16 | ₩32,318 | ₩32,425 | ₩30,743 | ₩31,010 | -4.05% | 301.5만 |
|---|
| 2026.07.15 | ₩33,734 | ₩34,268 | ₩32,399 | ₩33,013 | -2.14% | 361.8만 |
|---|
| 2026.07.14 | ₩33,881 | ₩34,575 | ₩33,654 | ₩33,667 | -0.63% | 146.7만 |
|---|
| 2026.07.13 | ₩34,522 | ₩34,615 | ₩33,133 | ₩33,454 | -3.09% | 205.9만 |
|---|
| 2026.07.10 | ₩35,457 | ₩35,550 | ₩34,615 | ₩34,963 | -1.39% | 188.5만 |
|---|
| 2026.07.09 | ₩35,924 | ₩36,084 | ₩35,190 | ₩35,644 | -0.78% | 161만 |
|---|
| 2026.07.08 | ₩35,871 | ₩36,579 | ₩35,123 | ₩35,537 | -0.93% | 226.7만 |
|---|
| 2026.07.07 | ₩37,887 | ₩37,887 | ₩35,857 | ₩35,937 | -5.15% | 268.2만 |
|---|
| 2026.07.06 | ₩39,530 | ₩39,904 | ₩38,061 | ₩38,395 | -2.87% | 211.2만 |
|---|
| 2026.07.02 | ₩39,370 | ₩40,799 | ₩38,235 | ₩38,969 | -1.02% | 185.8만 |
|---|
| 2026.07.01 | ₩40,398 | ₩40,825 | ₩39,276 | ₩39,330 | -2.64% | 253만 |
|---|
| 2026.06.30 | ₩38,635 | ₩40,638 | ₩38,635 | ₩40,572 | +5.01% | 462만 |
|---|
| 2026.06.29 | ₩36,886 | ₩39,076 | ₩36,752 | ₩38,982 | +5.68% | 340.3만 |
|---|
| 2026.06.26 | ₩34,335 | ₩36,084 | ₩34,322 | ₩35,497 | +3.38% | 310.4만 |
|---|
| 2026.06.25 | ₩36,485 | ₩36,579 | ₩34,749 | ₩35,283 | -3.29% | 476.6만 |
|---|
| 2026.06.24 | ₩37,981 | ₩38,048 | ₩36,298 | ₩36,512 | -3.87% | 562.1만 |
|---|
| 2026.06.23 | ₩37,687 | ₩39,396 | ₩37,687 | ₩38,381 | +1.84% | 417.4만 |
|---|
| 2026.06.22 | ₩41,092 | ₩41,186 | ₩39,276 | ₩39,730 | -3.31% | 731.5만 |
|---|
| 2026.06.18 | ₩42,415 | ₩42,535 | ₩40,331 | ₩41,733 | -1.61% | 1017만 |
|---|
| 2026.06.17 | ₩43,002 | ₩43,710 | ₩42,107 | ₩42,241 | -1.77% | 748.8만 |
|---|
| 2026.06.16 | ₩43,015 | ₩43,616 | ₩41,774 | ₩42,708 | -0.71% | 952.2만 |
|---|
| 2026.06.15 | ₩43,710 | ₩43,870 | ₩42,041 | ₩43,376 | -0.76% | 1345.3만 |
|---|
| 2026.06.12 | ₩47,102 | ₩47,102 | ₩41,920 | ₩42,642 | -9.47% | 3531.7만 |
|---|
| 2026.06.11 | ₩42,922 | ₩47,129 | ₩42,722 | ₩47,062 | +9.65% | 2455.2만 |
|---|
| 2026.06.10 | ₩42,041 | ₩42,989 | ₩41,293 | ₩41,720 | -0.76% | 599.2만 |
|---|
| 2026.06.09 | ₩45,259 | ₩45,513 | ₩40,158 | ₩42,201 | -6.76% | 1155.4만 |
|---|
| 2026.06.08 | ₩45,646 | ₩45,807 | ₩44,004 | ₩44,511 | -2.49% | 665.9만 |
|---|
| 2026.06.05 | ₩46,741 | ₩46,875 | ₩43,002 | ₩43,590 | -6.74% | 1104.7만 |
|---|
| 2026.06.04 | ₩46,715 | ₩49,052 | ₩45,499 | ₩48,157 | +3.09% | 1273.8만 |
|---|
| 2026.06.03 | ₩49,452 | ₩49,573 | ₩46,741 | ₩47,035 | -4.89% | 912.7만 |
|---|
| 2026.06.02 | ₩49,893 | ₩51,456 | ₩49,586 | ₩50,441 | +1.10% | 743.2만 |
|---|
| 2026.06.01 | ₩51,856 | ₩52,270 | ₩48,811 | ₩49,559 | -4.43% | 1591.2만 |
|---|
| 2026.05.29 | ₩53,793 | ₩53,819 | ₩50,775 | ₩53,646 | -0.27% | 1647만 |
|---|
| 2026.05.28 | ₩55,556 | ₩56,277 | ₩54,273 | ₩55,863 | +0.55% | 1014만 |
|---|
| 2026.05.27 | ₩56,664 | ₩56,717 | ₩54,367 | ₩55,943 | -1.27% | 2063.2만 |
|---|
| 2026.05.26 | ₩56,010 | ₩56,998 | ₩54,581 | ₩55,569 | -0.79% | 2322.1만 |
|---|
| 2026.05.22 | ₩50,147 | ₩52,017 | ₩49,893 | ₩51,763 | +3.22% | 1074.4만 |
|---|
| 2026.05.21 | ₩48,705 | ₩49,813 | ₩48,210 | ₩48,771 | +0.14% | 749.5만 |
|---|
| 2026.05.20 | ₩47,877 | ₩49,319 | ₩47,129 | ₩49,132 | +2.62% | 620.1만 |
|---|
| 2026.05.19 | ₩47,877 | ₩48,210 | ₩45,433 | ₩47,743 | -0.28% | 553.5만 |
|---|
| 2026.05.18 | ₩48,504 | ₩50,481 | ₩46,608 | ₩47,823 | -1.40% | 1327.5만 |
|---|
| 2026.05.15 | ₩46,247 | ₩46,915 | ₩45,513 | ₩46,087 | -0.35% | 468.4만 |
|---|
| 2026.05.14 | ₩46,354 | ₩48,184 | ₩45,807 | ₩47,957 | +3.46% | 524만 |
|---|
| 2026.05.13 | ₩45,780 | ₩46,608 | ₩44,605 | ₩46,167 | +0.85% | 548.8만 |
|---|
| 2026.05.12 | ₩44,164 | ₩45,353 | ₩43,176 | ₩44,765 | +1.36% | 386.6만 |
|---|
| 2026.05.11 | ₩43,483 | ₩45,954 | ₩43,069 | ₩45,339 | +4.27% | 551.4만 |
|---|
| 2026.05.08 | ₩40,665 | ₩42,895 | ₩40,398 | ₩42,855 | +5.39% | 180만 |
|---|
| 2026.05.07 | ₩41,400 | ₩41,413 | ₩39,263 | ₩39,503 | -4.58% | 133.4만 |
|---|
| 2026.05.06 | ₩39,223 | ₩40,678 | ₩38,916 | ₩40,638 | +3.61% | 113.3만 |
|---|
| 2026.05.05 | ₩40,051 | ₩40,051 | ₩38,462 | ₩38,889 | -2.90% | 88.5만 |
|---|
| 2026.05.04 | ₩39,129 | ₩39,370 | ₩38,502 | ₩39,103 | -0.07% | 110.2만 |
|---|
| 2026.05.01 | ₩40,024 | ₩40,064 | ₩38,475 | ₩39,022 | -2.50% | 83.4만 |
|---|
| 2026.04.30 | ₩37,834 | ₩39,356 | ₩37,834 | ₩39,249 | +3.74% | 91.6만 |
|---|
| 2026.04.29 | ₩37,727 | ₩37,740 | ₩36,472 | ₩37,126 | -1.59% | 99.8만 |
|---|
| 2026.04.28 | ₩38,061 | ₩38,261 | ₩37,166 | ₩37,740 | -0.84% | 87.6만 |
|---|
| 2026.04.27 | ₩39,316 | ₩39,330 | ₩37,794 | ₩38,622 | -1.77% | 112.9만 |
|---|
| 2026.04.24 | ₩40,745 | ₩40,879 | ₩39,196 | ₩39,383 | -3.34% | 91.6만 |
|---|
| 2026.04.23 | ₩41,814 | ₩41,894 | ₩39,436 | ₩40,612 | -2.87% | 161.5만 |
|---|
| 2026.04.22 | ₩42,294 | ₩43,269 | ₩41,373 | ₩42,187 | -0.25% | 145.5만 |
|---|
| 2026.04.21 | ₩42,134 | ₩42,802 | ₩41,319 | ₩41,520 | -1.46% | 160만 |
|---|
| 2026.04.20 | ₩41,066 | ₩41,987 | ₩40,865 | ₩41,600 | +1.30% | 163.9만 |
|---|
| 2026.04.17 | ₩42,294 | ₩42,428 | ₩41,012 | ₩41,199 | -2.59% | 201.2만 |
|---|
| 2026.04.16 | ₩40,184 | ₩41,787 | ₩39,824 | ₩41,760 | +3.92% | 181.6만 |
|---|
| 2026.04.15 | ₩38,902 | ₩39,316 | ₩38,261 | ₩39,183 | +0.72% | 84.4만 |
|---|
| 2026.04.14 | ₩40,051 | ₩40,051 | ₩38,048 | ₩38,528 | -3.80% | 93.8만 |
|---|
| 2026.04.13 | ₩37,927 | ₩39,503 | ₩37,660 | ₩38,916 | +2.61% | 83.1만 |
|---|
| 2026.04.10 | ₩38,261 | ₩38,689 | ₩37,553 | ₩38,074 | -0.49% | 61.7만 |
|---|
| 2026.04.09 | ₩38,181 | ₩38,702 | ₩37,807 | ₩37,954 | -0.59% | 76만 |
|---|
| 2026.04.08 | ₩39,223 | ₩39,223 | ₩37,660 | ₩38,208 | -2.59% | 115만 |
|---|
| 2026.04.07 | ₩36,926 | ₩36,926 | ₩35,524 | ₩36,725 | -0.54% | 92.5만 |
|---|
| 2026.04.06 | ₩37,593 | ₩37,714 | ₩36,592 | ₩37,059 | -1.42% | 165.4만 |
|---|
| 2026.04.02 | ₩33,440 | ₩36,899 | ₩32,799 | ₩36,325 | +8.63% | 118.1만 |
|---|
| 2026.04.01 | ₩34,869 | ₩35,964 | ₩34,869 | ₩35,270 | +1.15% | 178.8만 |
|---|
| 2026.03.31 | ₩32,185 | ₩34,215 | ₩32,105 | ₩33,627 | +4.48% | 24.3만 |
|---|