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 | ₩32,762 | ₩32,855 | ₩31,801 | ₩32,161 | -1.83% | 115.2만 |
| 2026.10.08 | ₩32,975 | ₩33,069 | ₩31,921 | ₩32,201 | -2.35% | 244.3만 |
| 2026.10.07 | ₩33,963 | ₩34,029 | ₩33,242 | ₩33,629 | -0.98% | 185.9만 |
| 2026.10.06 | ₩34,363 | ₩35,364 | ₩34,363 | ₩34,643 | +0.82% | 239.2만 |
| 2026.10.05 | ₩33,496 | ₩33,856 | ₩33,002 | ₩33,803 | +0.92% | 184.2만 |
| 2026.10.02 | ₩32,401 | ₩33,656 | ₩32,348 | ₩33,362 | +2.97% | 300.5만 |
| 2026.10.01 | ₩32,068 | ₩32,535 | ₩31,761 | ₩31,854 | -0.67% | 175.8만 |
| 2026.09.30 | ₩32,054 | ₩32,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,974 |
| -0.25% |
| 177.9만 |
| 2026.09.29 | ₩32,695 | ₩32,895 | ₩31,774 | ₩31,921 | -2.37% | 196.6만 |
|---|
| 2026.09.28 | ₩32,455 | ₩32,695 | ₩32,135 | ₩32,335 | -0.37% | 113.9만 |
|---|
| 2026.09.25 | ₩32,708 | ₩33,215 | ₩32,375 | ₩32,748 | +0.12% | 93.4만 |
|---|
| 2026.09.24 | ₩32,014 | ₩32,922 | ₩31,681 | ₩32,468 | +1.42% | 134.3만 |
|---|
| 2026.09.23 | ₩33,162 | ₩33,162 | ₩32,081 | ₩32,161 | -3.02% | 148.8만 |
|---|
| 2026.09.22 | ₩33,042 | ₩33,416 | ₩32,762 | ₩33,269 | +0.69% | 118.9만 |
|---|
| 2026.09.21 | ₩32,295 | ₩33,282 | ₩32,295 | ₩33,029 | +2.27% | 150.6만 |
|---|
| 2026.09.18 | ₩32,468 | ₩32,602 | ₩31,334 | ₩31,948 | -1.60% | 332.8만 |
|---|
| 2026.09.17 | ₩31,694 | ₩32,481 | ₩31,694 | ₩32,228 | +1.68% | 256.7만 |
|---|
| 2026.09.16 | ₩30,520 | ₩31,160 | ₩30,413 | ₩30,960 | +1.44% | 219.9만 |
|---|
| 2026.09.15 | ₩30,560 | ₩30,813 | ₩29,879 | ₩30,173 | -1.27% | 109.3만 |
|---|
| 2026.09.14 | ₩30,173 | ₩31,107 | ₩30,159 | ₩30,533 | +1.19% | 90.4만 |
|---|
| 2026.09.11 | ₩31,227 | ₩31,521 | ₩30,840 | ₩31,280 | +0.17% | 95.1만 |
|---|
| 2026.09.10 | ₩30,600 | ₩31,854 | ₩30,546 | ₩30,747 | +0.48% | 115.5만 |
|---|
| 2026.09.09 | ₩32,415 | ₩32,562 | ₩31,414 | ₩31,481 | -2.88% | 110.3만 |
|---|
| 2026.09.08 | ₩31,561 | ₩32,655 | ₩31,240 | ₩32,455 | +2.83% | 214.7만 |
|---|
| 2026.09.04 | ₩31,401 | ₩31,654 | ₩31,174 | ₩31,387 | -0.04% | 119.7만 |
|---|
| 2026.09.03 | ₩30,693 | ₩31,134 | ₩30,533 | ₩31,000 | +1.00% | 130.5만 |
|---|
| 2026.09.02 | ₩30,293 | ₩30,546 | ₩30,066 | ₩30,493 | +0.66% | 107.4만 |
|---|
| 2026.09.01 | ₩30,627 | ₩30,813 | ₩30,186 | ₩30,266 | -1.18% | 125.3만 |
|---|
| 2026.08.31 | ₩30,867 | ₩31,120 | ₩30,760 | ₩31,040 | +0.56% | 89.8만 |
|---|
| 2026.08.28 | ₩32,028 | ₩32,108 | ₩31,000 | ₩31,240 | -2.46% | 78만 |
|---|
| 2026.08.27 | ₩32,028 | ₩32,175 | ₩31,721 | ₩32,135 | +0.33% | 81.4만 |
|---|
| 2026.08.26 | ₩31,481 | ₩32,068 | ₩31,294 | ₩31,547 | +0.21% | 52.5만 |
|---|
| 2026.08.25 | ₩32,108 | ₩32,161 | ₩31,454 | ₩31,614 | -1.54% | 75.8만 |
|---|
| 2026.08.24 | ₩32,281 | ₩32,281 | ₩31,427 | ₩31,494 | -2.44% | 82.1만 |
|---|
| 2026.08.21 | ₩32,802 | ₩33,162 | ₩32,161 | ₩32,882 | +0.24% | 88.2만 |
|---|
| 2026.08.20 | ₩32,962 | ₩33,029 | ₩31,801 | ₩32,455 | -1.54% | 108.7만 |
|---|
| 2026.08.19 | ₩34,163 | ₩34,163 | ₩32,682 | ₩33,349 | -2.38% | 168.9만 |
|---|
| 2026.08.18 | ₩34,376 | ₩34,910 | ₩33,896 | ₩34,270 | -0.31% | 109만 |
|---|
| 2026.08.17 | ₩35,231 | ₩36,352 | ₩35,164 | ₩35,738 | +1.44% | 95.3만 |
|---|
| 2026.08.14 | ₩35,324 | ₩35,924 | ₩34,643 | ₩35,204 | -0.34% | 99.4만 |
|---|
| 2026.08.13 | ₩35,057 | ₩35,924 | ₩34,897 | ₩35,177 | +0.34% | 172.4만 |
|---|
| 2026.08.12 | ₩34,924 | ₩35,965 | ₩34,523 | ₩35,711 | +2.25% | 138.6만 |
|---|
| 2026.08.11 | ₩34,029 | ₩34,363 | ₩33,336 | ₩34,070 | +0.12% | 166.8만 |
|---|
| 2026.08.10 | ₩34,430 | ₩34,830 | ₩33,536 | ₩33,883 | -1.59% | 165.5만 |
|---|
| 2026.08.07 | ₩32,575 | ₩34,136 | ₩32,401 | ₩34,096 | +4.67% | 248.5만 |
|---|
| 2026.08.06 | ₩31,147 | ₩33,229 | ₩30,987 | ₩32,215 | +3.43% | 201.1만 |
|---|
| 2026.08.05 | ₩31,667 | ₩32,348 | ₩31,307 | ₩31,561 | -0.34% | 187.8만 |
|---|
| 2026.08.04 | ₩31,561 | ₩32,962 | ₩31,467 | ₩32,708 | +3.64% | 193.4만 |
|---|
| 2026.08.03 | ₩28,678 | ₩30,546 | ₩28,465 | ₩30,493 | +6.33% | 146.5만 |
|---|
| 2026.07.31 | ₩29,492 | ₩29,706 | ₩28,224 | ₩28,852 | -2.17% | 142.6만 |
|---|
| 2026.07.30 | ₩28,091 | ₩28,998 | ₩27,891 | ₩28,825 | +2.61% | 165.6만 |
|---|
| 2026.07.29 | ₩28,745 | ₩28,865 | ₩27,304 | ₩27,410 | -4.64% | 143.1만 |
|---|
| 2026.07.28 | ₩29,119 | ₩29,385 | ₩28,011 | ₩29,279 | +0.55% | 145.2만 |
|---|
| 2026.07.27 | ₩29,772 | ₩30,320 | ₩29,079 | ₩29,959 | +0.63% | 97.3만 |
|---|
| 2026.07.24 | ₩30,827 | ₩30,827 | ₩29,385 | ₩29,546 | -4.16% | 118.1만 |
|---|
| 2026.07.23 | ₩30,720 | ₩31,467 | ₩30,146 | ₩31,000 | +0.91% | 105.8만 |
|---|
| 2026.07.22 | ₩31,614 | ₩32,081 | ₩31,014 | ₩31,054 | -1.77% | 110만 |
|---|
| 2026.07.21 | ₩30,546 | ₩32,054 | ₩30,440 | ₩31,614 | +3.49% | 136.6만 |
|---|
| 2026.07.20 | ₩30,760 | ₩31,000 | ₩29,973 | ₩30,039 | -2.34% | 148.2만 |
|---|
| 2026.07.17 | ₩30,026 | ₩31,427 | ₩29,532 | ₩30,680 | +2.18% | 193만 |
|---|
| 2026.07.16 | ₩32,295 | ₩32,401 | ₩30,720 | ₩30,987 | -4.05% | 301.5만 |
|---|
| 2026.07.15 | ₩33,709 | ₩34,243 | ₩32,375 | ₩32,989 | -2.14% | 361.8만 |
|---|
| 2026.07.14 | ₩33,856 | ₩34,550 | ₩33,629 | ₩33,642 | -0.63% | 146.7만 |
|---|
| 2026.07.13 | ₩34,497 | ₩34,590 | ₩33,109 | ₩33,429 | -3.09% | 205.9만 |
|---|
| 2026.07.10 | ₩35,431 | ₩35,524 | ₩34,590 | ₩34,937 | -1.39% | 188.5만 |
|---|
| 2026.07.09 | ₩35,898 | ₩36,058 | ₩35,164 | ₩35,618 | -0.78% | 161만 |
|---|
| 2026.07.08 | ₩35,844 | ₩36,552 | ₩35,097 | ₩35,511 | -0.93% | 226.7만 |
|---|
| 2026.07.07 | ₩37,859 | ₩37,859 | ₩35,831 | ₩35,911 | -5.15% | 268.2만 |
|---|
| 2026.07.06 | ₩39,501 | ₩39,875 | ₩38,033 | ₩38,367 | -2.87% | 211.2만 |
|---|
| 2026.07.02 | ₩39,341 | ₩40,769 | ₩38,206 | ₩38,940 | -1.02% | 185.8만 |
|---|
| 2026.07.01 | ₩40,368 | ₩40,795 | ₩39,247 | ₩39,301 | -2.64% | 253만 |
|---|
| 2026.06.30 | ₩38,607 | ₩40,609 | ₩38,607 | ₩40,542 | +5.01% | 462만 |
|---|
| 2026.06.29 | ₩36,859 | ₩39,047 | ₩36,725 | ₩38,954 | +5.68% | 340.3만 |
|---|
| 2026.06.26 | ₩34,310 | ₩36,058 | ₩34,296 | ₩35,471 | +3.38% | 310.4만 |
|---|
| 2026.06.25 | ₩36,458 | ₩36,552 | ₩34,723 | ₩35,257 | -3.29% | 476.6만 |
|---|
| 2026.06.24 | ₩37,953 | ₩38,020 | ₩36,271 | ₩36,485 | -3.87% | 562.1만 |
|---|
| 2026.06.23 | ₩37,659 | ₩39,367 | ₩37,659 | ₩38,353 | +1.84% | 417.4만 |
|---|
| 2026.06.22 | ₩41,062 | ₩41,156 | ₩39,247 | ₩39,701 | -3.31% | 731.5만 |
|---|
| 2026.06.18 | ₩42,383 | ₩42,504 | ₩40,302 | ₩41,703 | -1.61% | 1017만 |
|---|
| 2026.06.17 | ₩42,971 | ₩43,678 | ₩42,076 | ₩42,210 | -1.77% | 748.8만 |
|---|
| 2026.06.16 | ₩42,984 | ₩43,584 | ₩41,743 | ₩42,677 | -0.71% | 952.2만 |
|---|
| 2026.06.15 | ₩43,678 | ₩43,838 | ₩42,010 | ₩43,344 | -0.76% | 1345.3만 |
|---|
| 2026.06.12 | ₩47,067 | ₩47,067 | ₩41,890 | ₩42,610 | -9.47% | 3531.7만 |
|---|
| 2026.06.11 | ₩42,891 | ₩47,094 | ₩42,690 | ₩47,027 | +9.65% | 2455.2만 |
|---|
| 2026.06.10 | ₩42,010 | ₩42,957 | ₩41,262 | ₩41,689 | -0.76% | 599.2만 |
|---|
| 2026.06.09 | ₩45,226 | ₩45,479 | ₩40,128 | ₩42,170 | -6.76% | 1155.4만 |
|---|
| 2026.06.08 | ₩45,613 | ₩45,773 | ₩43,971 | ₩44,479 | -2.49% | 665.9만 |
|---|
| 2026.06.05 | ₩46,707 | ₩46,841 | ₩42,971 | ₩43,558 | -6.74% | 1104.7만 |
|---|
| 2026.06.04 | ₩46,680 | ₩49,016 | ₩45,466 | ₩48,122 | +3.09% | 1273.8만 |
|---|
| 2026.06.03 | ₩49,416 | ₩49,536 | ₩46,707 | ₩47,001 | -4.89% | 912.7만 |
|---|
| 2026.06.02 | ₩49,857 | ₩51,418 | ₩49,550 | ₩50,404 | +1.10% | 743.2만 |
|---|
| 2026.06.01 | ₩51,818 | ₩52,232 | ₩48,776 | ₩49,523 | -4.43% | 1591.2만 |
|---|
| 2026.05.29 | ₩53,753 | ₩53,780 | ₩50,737 | ₩53,606 | -0.27% | 1647만 |
|---|
| 2026.05.28 | ₩55,515 | ₩56,235 | ₩54,234 | ₩55,822 | +0.55% | 1014만 |
|---|
| 2026.05.27 | ₩56,622 | ₩56,676 | ₩54,327 | ₩55,902 | -1.27% | 2063.2만 |
|---|
| 2026.05.26 | ₩55,969 | ₩56,956 | ₩54,541 | ₩55,528 | -0.79% | 2322.1만 |
|---|
| 2026.05.22 | ₩50,110 | ₩51,978 | ₩49,857 | ₩51,725 | +3.22% | 1074.4만 |
|---|
| 2026.05.21 | ₩48,669 | ₩49,776 | ₩48,175 | ₩48,736 | +0.14% | 749.5만 |
|---|
| 2026.05.20 | ₩47,841 | ₩49,283 | ₩47,094 | ₩49,096 | +2.62% | 620.1만 |
|---|
| 2026.05.19 | ₩47,841 | ₩48,175 | ₩45,399 | ₩47,708 | -0.28% | 553.5만 |
|---|
| 2026.05.18 | ₩48,469 | ₩50,444 | ₩46,574 | ₩47,788 | -1.40% | 1327.5만 |
|---|
| 2026.05.15 | ₩46,213 | ₩46,881 | ₩45,479 | ₩46,053 | -0.35% | 468.4만 |
|---|
| 2026.05.14 | ₩46,320 | ₩48,148 | ₩45,773 | ₩47,922 | +3.46% | 524만 |
|---|
| 2026.05.13 | ₩45,746 | ₩46,574 | ₩44,572 | ₩46,133 | +0.85% | 548.8만 |
|---|
| 2026.05.12 | ₩44,132 | ₩45,319 | ₩43,144 | ₩44,732 | +1.36% | 386.6만 |
|---|
| 2026.05.11 | ₩43,451 | ₩45,920 | ₩43,037 | ₩45,306 | +4.27% | 551.4만 |
|---|
| 2026.05.08 | ₩40,635 | ₩42,864 | ₩40,368 | ₩42,824 | +5.39% | 180만 |
|---|
| 2026.05.07 | ₩41,369 | ₩41,383 | ₩39,234 | ₩39,474 | -4.58% | 133.4만 |
|---|
| 2026.05.06 | ₩39,194 | ₩40,649 | ₩38,887 | ₩40,609 | +3.61% | 113.3만 |
|---|
| 2026.05.05 | ₩40,021 | ₩40,021 | ₩38,433 | ₩38,860 | -2.90% | 88.5만 |
|---|
| 2026.05.04 | ₩39,101 | ₩39,341 | ₩38,473 | ₩39,074 | -0.07% | 110.2만 |
|---|
| 2026.05.01 | ₩39,995 | ₩40,035 | ₩38,447 | ₩38,994 | -2.50% | 83.4만 |
|---|
| 2026.04.30 | ₩37,806 | ₩39,327 | ₩37,806 | ₩39,221 | +3.74% | 91.6만 |
|---|
| 2026.04.29 | ₩37,699 | ₩37,713 | ₩36,445 | ₩37,099 | -1.59% | 99.8만 |
|---|
| 2026.04.28 | ₩38,033 | ₩38,233 | ₩37,139 | ₩37,713 | -0.84% | 87.6만 |
|---|
| 2026.04.27 | ₩39,287 | ₩39,301 | ₩37,766 | ₩38,593 | -1.77% | 112.9만 |
|---|
| 2026.04.24 | ₩40,715 | ₩40,849 | ₩39,167 | ₩39,354 | -3.34% | 91.6만 |
|---|
| 2026.04.23 | ₩41,783 | ₩41,863 | ₩39,407 | ₩40,582 | -2.87% | 161.5만 |
|---|
| 2026.04.22 | ₩42,263 | ₩43,237 | ₩41,342 | ₩42,157 | -0.25% | 145.5만 |
|---|
| 2026.04.21 | ₩42,103 | ₩42,770 | ₩41,289 | ₩41,489 | -1.46% | 160만 |
|---|
| 2026.04.20 | ₩41,036 | ₩41,956 | ₩40,835 | ₩41,569 | +1.30% | 163.9만 |
|---|
| 2026.04.17 | ₩42,263 | ₩42,397 | ₩40,982 | ₩41,169 | -2.59% | 201.2만 |
|---|
| 2026.04.16 | ₩40,155 | ₩41,756 | ₩39,794 | ₩41,730 | +3.92% | 181.6만 |
|---|
| 2026.04.15 | ₩38,874 | ₩39,287 | ₩38,233 | ₩39,154 | +0.72% | 84.4만 |
|---|
| 2026.04.14 | ₩40,021 | ₩40,021 | ₩38,020 | ₩38,500 | -3.80% | 93.8만 |
|---|
| 2026.04.13 | ₩37,900 | ₩39,474 | ₩37,633 | ₩38,887 | +2.61% | 83.1만 |
|---|
| 2026.04.10 | ₩38,233 | ₩38,660 | ₩37,526 | ₩38,046 | -0.49% | 61.7만 |
|---|
| 2026.04.09 | ₩38,153 | ₩38,674 | ₩37,779 | ₩37,926 | -0.59% | 76만 |
|---|
| 2026.04.08 | ₩39,194 | ₩39,194 | ₩37,633 | ₩38,180 | -2.59% | 115만 |
|---|
| 2026.04.07 | ₩36,899 | ₩36,899 | ₩35,497 | ₩36,698 | -0.54% | 92.5만 |
|---|
| 2026.04.06 | ₩37,566 | ₩37,686 | ₩36,565 | ₩37,032 | -1.42% | 165.4만 |
|---|
| 2026.04.02 | ₩33,416 | ₩36,872 | ₩32,775 | ₩36,298 | +8.63% | 118.1만 |
|---|
| 2026.04.01 | ₩34,844 | ₩35,938 | ₩34,844 | ₩35,244 | +1.15% | 178.8만 |
|---|
| 2026.03.31 | ₩32,161 | ₩34,190 | ₩32,081 | ₩33,602 | +4.48% | 24.3만 |
|---|