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 | ₩40,964 | ₩41,809 | ₩39,798 | ₩40,777 | -0.46% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩39,302 | ₩40,964 | ₩39,302 | ₩40,871 | +3.99% | 9.1만 |
| 2026.09.21–2026.09.25 | ₩38,873 | ₩40,012 | ₩38,873 | ₩39,811 | +2.41% | 7.4만 |
| 2026.09.14–2026.09.18 | ₩36,674 | ₩38,390 | ₩36,674 | ₩38,363 | +4.61% | 22.6만 |
| 2026.09.08–2026.09.11 | ₩38,045 | ₩38,611 | ₩37,210 | ₩37,585 | -1.21% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩38,269 | ₩38,350 | ₩36,888 | ₩37,880 | -1.02% | 20.1만 |
| 2026.08.24–2026.08.28 | ₩38,470 | ₩39,650 | ₩37,862 | ₩38,323 | -0.38% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,164 |
| ₩38,444 |
| ₩38,953 |
| -4.88% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩39,825 | ₩41,011 | ₩39,654 | ₩40,830 | +2.53% | 18.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,022 | ₩39,919 | ₩37,022 | ₩39,717 | +7.28% | 10.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,202 | ₩38,202 | ₩35,452 | ₩37,143 | -2.77% | 32.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,363 | ₩38,886 | ₩37,612 | ₩37,654 | -1.85% | 21만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,980 | ₩40,012 | ₩37,720 | ₩37,974 | -2.58% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,945 | ₩40,830 | ₩38,175 | ₩39,717 | -0.57% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,643 | ₩42,185 | ₩39,215 | ₩39,597 | -2.57% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,285 | ₩41,340 | ₩39,329 | ₩40,187 | -2.66% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,442 | ₩40,938 | ₩39,945 | ₩40,733 | +0.72% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,275 | ₩39,677 | ₩36,767 | ₩39,476 | +0.51% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,012 | ₩41,709 | ₩38,323 | ₩38,430 | -3.95% | 10.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,235 | ₩39,999 | ₩38,993 | ₩39,999 | +1.95% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,357 | ₩38,497 | ₩36,003 | ₩38,362 | +2.69% | 6.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,921 | ₩38,377 | ₩36,915 | ₩37,156 | -2.02% | 10.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,950 | ₩37,907 | ₩35,748 | ₩37,442 | +4.15% | 9.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,212 | ₩35,923 | ₩34,166 | ₩35,818 | +1.72% | 10.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,783 | ₩35,520 | ₩34,434 | ₩35,386 | +1.73% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,396 | ₩34,850 | ₩32,396 | ₩34,724 | +7.19% | 9.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,141 | ₩33,764 | ₩31,793 | ₩32,393 | +0.78% | 15.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,042 | ₩32,115 | ₩29,848 | ₩31,994 | +3.07% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,275 | ₩32,718 | ₩30,640 | ₩30,680 | -4.94% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,101 | ₩32,825 | ₩31,578 | ₩31,663 | -1.37% | 6.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,007 | ₩33,120 | ₩31,538 | ₩31,605 | -1.26% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,852 | ₩33,630 | ₩32,034 | ₩32,383 | -1.43% | 9.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,302 | ₩33,496 | ₩31,632 | ₩33,222 | +2.85% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,659 | ₩32,867 | ₩31,511 | ₩32,544 | +2.80% | 6.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,098 | ₩32,691 | ₩31,390 | ₩31,913 | -0.58% | 12.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,678 | ₩33,147 | ₩31,053 | ₩31,927 | -2.30% | 14.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,670 | ₩34,012 | ₩32,611 | ₩32,758 | -2.71% | 27.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,697 | ₩34,098 | ₩33,049 | ₩33,610 | -0.26% | 14.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,555 | ₩35,093 | ₩34,287 | ₩34,555 | 0.00% | 15.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,220 | ₩35,172 | ₩34,220 | ₩34,783 | +1.65% | 17.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,019 | ₩34,126 | ₩33,482 | ₩33,875 | -0.42% | 17.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,381 | ₩34,689 | ₩34,139 | ₩34,180 | -0.59% | 8만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,421 | ₩34,421 | ₩32,570 | ₩34,028 | -1.14% | 63.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,653 | ₩35,681 | ₩34,314 | ₩34,381 | -3.57% | 22.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,233 | ₩35,664 | ₩33,965 | ₩35,275 | +3.04% | 42.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,798 | ₩34,662 | ₩32,798 | ₩34,609 | +5.52% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,126 | ₩34,567 | ₩31,618 | ₩32,450 | -4.91% | 18.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,405 | ₩36,928 | ₩33,375 | ₩34,260 | -5.89% | 20.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,457 | ₩38,457 | ₩34,568 | ₩35,909 | -6.62% | 13.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,169 | ₩38,444 | ₩37,371 | ₩38,283 | +0.30% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,143 | ₩37,787 | ₩35,427 | ₩37,492 | +0.94% | 10.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,250 | ₩38,362 | ₩36,017 | ₩36,553 | -1.87% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,539 | ₩38,572 | ₩36,629 | ₩36,660 | -4.87% | 15.8만 |
|---|