시장 데이터를 불러오는 중
전체 종목
Main Thematic Innovation ETF 과거 주가
Main Thematic Innovation ETF · TMAT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Main Thematic Innovation ETF · TMAT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,984 | ₩41,829 | ₩39,817 | ₩40,796 | -0.46% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩39,321 | ₩40,984 | ₩39,321 | ₩40,890 | +3.99% | 9.1만 |
| 2026.09.21–2026.09.25 | ₩38,891 | ₩40,032 | ₩38,891 | ₩39,830 | +2.41% | 7.4만 |
| 2026.09.14–2026.09.18 | ₩36,691 | ₩38,408 | ₩36,691 | ₩38,381 | +4.61% | 22.6만 |
| 2026.09.08–2026.09.11 | ₩38,064 | ₩38,630 | ₩37,228 | ₩37,603 | -1.21% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩38,288 | ₩38,368 | ₩36,906 | ₩37,899 | -1.02% | 20.1만 |
| 2026.08.24–2026.08.28 | ₩38,489 | ₩39,669 | ₩37,880 | ₩38,341 | -0.38% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,184 |
| ₩38,462 |
| ₩38,972 |
| -4.88% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩39,844 | ₩41,031 | ₩39,673 | ₩40,850 | +2.53% | 18.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,040 | ₩39,938 | ₩37,040 | ₩39,736 | +7.28% | 10.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,220 | ₩38,220 | ₩35,469 | ₩37,161 | -2.77% | 32.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,381 | ₩38,905 | ₩37,630 | ₩37,672 | -1.85% | 21만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,999 | ₩40,032 | ₩37,738 | ₩37,992 | -2.58% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,964 | ₩40,850 | ₩38,194 | ₩39,736 | -0.57% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,662 | ₩42,205 | ₩39,233 | ₩39,616 | -2.57% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,305 | ₩41,360 | ₩39,347 | ₩40,206 | -2.66% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,461 | ₩40,957 | ₩39,964 | ₩40,752 | +0.72% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,294 | ₩39,696 | ₩36,785 | ₩39,495 | +0.51% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,032 | ₩41,729 | ₩38,341 | ₩38,449 | -3.95% | 10.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,253 | ₩40,018 | ₩39,012 | ₩40,018 | +1.95% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,375 | ₩38,516 | ₩36,020 | ₩38,380 | +2.69% | 6.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,939 | ₩38,395 | ₩36,933 | ₩37,174 | -2.02% | 10.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,967 | ₩37,925 | ₩35,765 | ₩37,460 | +4.15% | 9.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,229 | ₩35,940 | ₩34,182 | ₩35,835 | +1.72% | 10.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,800 | ₩35,537 | ₩34,451 | ₩35,403 | +1.73% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,412 | ₩34,867 | ₩32,412 | ₩34,741 | +7.19% | 9.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,157 | ₩33,780 | ₩31,808 | ₩32,409 | +0.78% | 15.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,057 | ₩32,130 | ₩29,863 | ₩32,009 | +3.07% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,291 | ₩32,734 | ₩30,654 | ₩30,694 | -4.94% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,116 | ₩32,841 | ₩31,593 | ₩31,678 | -1.37% | 6.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,023 | ₩33,136 | ₩31,553 | ₩31,620 | -1.26% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,868 | ₩33,646 | ₩32,049 | ₩32,398 | -1.43% | 9.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,318 | ₩33,512 | ₩31,647 | ₩33,238 | +2.85% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,674 | ₩32,882 | ₩31,526 | ₩32,559 | +2.80% | 6.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,114 | ₩32,707 | ₩31,405 | ₩31,929 | -0.58% | 12.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,693 | ₩33,163 | ₩31,067 | ₩31,942 | -2.30% | 14.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,686 | ₩34,028 | ₩32,626 | ₩32,774 | -2.71% | 27.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,713 | ₩34,114 | ₩33,065 | ₩33,626 | -0.26% | 14.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,571 | ₩35,109 | ₩34,303 | ₩34,571 | 0.00% | 15.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,236 | ₩35,189 | ₩34,236 | ₩34,800 | +1.65% | 17.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,035 | ₩34,142 | ₩33,498 | ₩33,891 | -0.42% | 17.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,397 | ₩34,706 | ₩34,156 | ₩34,196 | -0.59% | 8만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,437 | ₩34,437 | ₩32,586 | ₩34,044 | -1.14% | 63.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,670 | ₩35,698 | ₩34,330 | ₩34,397 | -3.57% | 22.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,250 | ₩35,681 | ₩33,981 | ₩35,292 | +3.04% | 42.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,814 | ₩34,679 | ₩32,814 | ₩34,625 | +5.52% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,142 | ₩34,584 | ₩31,634 | ₩32,465 | -4.91% | 18.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,423 | ₩36,946 | ₩33,391 | ₩34,276 | -5.89% | 20.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,475 | ₩38,475 | ₩34,585 | ₩35,926 | -6.62% | 13.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,187 | ₩38,462 | ₩37,389 | ₩38,301 | +0.30% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,161 | ₩37,805 | ₩35,443 | ₩37,509 | +0.94% | 10.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,268 | ₩38,380 | ₩36,034 | ₩36,570 | -1.87% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,557 | ₩38,591 | ₩36,647 | ₩36,678 | -4.87% | 15.8만 |
|---|