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 | ₩40,977 | ₩41,822 | ₩39,810 | ₩40,789 | -0.46% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩39,314 | ₩40,977 | ₩39,314 | ₩40,883 | +3.99% | 9.1만 |
| 2026.09.21–2026.09.25 | ₩38,885 | ₩40,025 | ₩38,885 | ₩39,823 | +2.41% | 7.4만 |
| 2026.09.14–2026.09.18 | ₩36,685 | ₩38,402 | ₩36,685 | ₩38,375 | +4.61% | 22.6만 |
| 2026.09.08–2026.09.11 | ₩38,057 | ₩38,623 | ₩37,221 | ₩37,597 | -1.21% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩38,281 | ₩38,361 | ₩36,899 | ₩37,892 | -1.02% | 20.1만 |
| 2026.08.24–2026.08.28 | ₩38,482 | ₩39,663 | ₩37,873 | ₩38,335 | -0.38% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,177 |
| ₩38,455 |
| ₩38,965 |
| -4.88% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩39,837 | ₩41,024 | ₩39,667 | ₩40,843 | +2.53% | 18.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,034 | ₩39,931 | ₩37,034 | ₩39,730 | +7.28% | 10.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,214 | ₩38,214 | ₩35,463 | ₩37,154 | -2.77% | 32.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,375 | ₩38,898 | ₩37,624 | ₩37,665 | -1.85% | 21만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,992 | ₩40,025 | ₩37,731 | ₩37,986 | -2.58% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,958 | ₩40,843 | ₩38,187 | ₩39,730 | -0.57% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,655 | ₩42,198 | ₩39,227 | ₩39,609 | -2.57% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,298 | ₩41,353 | ₩39,341 | ₩40,199 | -2.66% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,454 | ₩40,950 | ₩39,958 | ₩40,745 | +0.72% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,287 | ₩39,689 | ₩36,779 | ₩39,488 | +0.51% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,025 | ₩41,721 | ₩38,335 | ₩38,442 | -3.95% | 10.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,247 | ₩40,011 | ₩39,005 | ₩40,011 | +1.95% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,369 | ₩38,509 | ₩36,014 | ₩38,374 | +2.69% | 6.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,932 | ₩38,388 | ₩36,926 | ₩37,168 | -2.02% | 10.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,961 | ₩37,919 | ₩35,759 | ₩37,453 | +4.15% | 9.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,223 | ₩35,934 | ₩34,177 | ₩35,829 | +1.72% | 10.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,794 | ₩35,531 | ₩34,445 | ₩35,397 | +1.73% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,406 | ₩34,861 | ₩32,406 | ₩34,735 | +7.19% | 9.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,151 | ₩33,774 | ₩31,802 | ₩32,403 | +0.78% | 15.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,051 | ₩32,124 | ₩29,858 | ₩32,004 | +3.07% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,285 | ₩32,728 | ₩30,649 | ₩30,689 | -4.94% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,111 | ₩32,835 | ₩31,588 | ₩31,672 | -1.37% | 6.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,017 | ₩33,130 | ₩31,548 | ₩31,615 | -1.26% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,862 | ₩33,640 | ₩32,044 | ₩32,393 | -1.43% | 9.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,312 | ₩33,506 | ₩31,642 | ₩33,232 | +2.85% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,668 | ₩32,877 | ₩31,521 | ₩32,554 | +2.80% | 6.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,108 | ₩32,701 | ₩31,400 | ₩31,923 | -0.58% | 12.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,688 | ₩33,157 | ₩31,062 | ₩31,937 | -2.30% | 14.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,680 | ₩34,022 | ₩32,621 | ₩32,768 | -2.71% | 27.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,707 | ₩34,108 | ₩33,059 | ₩33,620 | -0.26% | 14.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,566 | ₩35,103 | ₩34,297 | ₩34,566 | 0.00% | 15.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,230 | ₩35,183 | ₩34,230 | ₩34,794 | +1.65% | 17.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,029 | ₩34,136 | ₩33,493 | ₩33,886 | -0.42% | 17.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,391 | ₩34,700 | ₩34,150 | ₩34,190 | -0.59% | 8만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,431 | ₩34,431 | ₩32,580 | ₩34,038 | -1.14% | 63.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,664 | ₩35,692 | ₩34,324 | ₩34,391 | -3.57% | 22.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,244 | ₩35,675 | ₩33,975 | ₩35,286 | +3.04% | 42.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,808 | ₩34,673 | ₩32,808 | ₩34,619 | +5.52% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,136 | ₩34,578 | ₩31,628 | ₩32,460 | -4.91% | 18.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,417 | ₩36,940 | ₩33,385 | ₩34,270 | -5.89% | 20.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,469 | ₩38,469 | ₩34,579 | ₩35,920 | -6.62% | 13.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,180 | ₩38,455 | ₩37,382 | ₩38,294 | +0.30% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,154 | ₩37,798 | ₩35,437 | ₩37,503 | +0.94% | 10.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,262 | ₩38,374 | ₩36,028 | ₩36,564 | -1.87% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,551 | ₩38,584 | ₩36,641 | ₩36,671 | -4.87% | 15.8만 |
|---|