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 | ₩40,970 | ₩41,815 | ₩39,803 | ₩40,782 | -0.46% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩39,307 | ₩40,970 | ₩39,307 | ₩40,876 | +3.99% | 9.1만 |
| 2026.09.21–2026.09.25 | ₩38,878 | ₩40,018 | ₩38,878 | ₩39,816 | +2.41% | 7.4만 |
| 2026.09.14–2026.09.18 | ₩36,678 | ₩38,395 | ₩36,678 | ₩38,368 | +4.61% | 22.6만 |
| 2026.09.08–2026.09.11 | ₩38,050 | ₩38,616 | ₩37,215 | ₩37,590 | -1.21% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩38,274 | ₩38,355 | ₩36,893 | ₩37,885 | -1.02% | 20.1만 |
| 2026.08.24–2026.08.28 | ₩38,475 | ₩39,655 | ₩37,866 | ₩38,328 | -0.38% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,170 |
| ₩38,448 |
| ₩38,958 |
| -4.88% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩39,830 | ₩41,017 | ₩39,659 | ₩40,836 | +2.53% | 18.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,027 | ₩39,924 | ₩37,027 | ₩39,722 | +7.28% | 10.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,207 | ₩38,207 | ₩35,457 | ₩37,148 | -2.77% | 32.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,368 | ₩38,891 | ₩37,617 | ₩37,659 | -1.85% | 21만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,985 | ₩40,018 | ₩37,724 | ₩37,979 | -2.58% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,950 | ₩40,836 | ₩38,180 | ₩39,722 | -0.57% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,648 | ₩42,190 | ₩39,220 | ₩39,602 | -2.57% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,290 | ₩41,345 | ₩39,334 | ₩40,192 | -2.66% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,447 | ₩40,943 | ₩39,950 | ₩40,738 | +0.72% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,280 | ₩39,682 | ₩36,772 | ₩39,481 | +0.51% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,018 | ₩41,714 | ₩38,328 | ₩38,435 | -3.95% | 10.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,240 | ₩40,004 | ₩38,998 | ₩40,004 | +1.95% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,362 | ₩38,502 | ₩36,008 | ₩38,367 | +2.69% | 6.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,925 | ₩38,381 | ₩36,920 | ₩37,161 | -2.02% | 10.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,954 | ₩37,912 | ₩35,753 | ₩37,447 | +4.15% | 9.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,216 | ₩35,927 | ₩34,170 | ₩35,823 | +1.72% | 10.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,787 | ₩35,525 | ₩34,439 | ₩35,391 | +1.73% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,400 | ₩34,854 | ₩32,400 | ₩34,728 | +7.19% | 9.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,145 | ₩33,768 | ₩31,797 | ₩32,398 | +0.78% | 15.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,046 | ₩32,119 | ₩29,852 | ₩31,998 | +3.07% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,280 | ₩32,722 | ₩30,643 | ₩30,684 | -4.94% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,105 | ₩32,829 | ₩31,582 | ₩31,667 | -1.37% | 6.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,011 | ₩33,124 | ₩31,542 | ₩31,609 | -1.26% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,856 | ₩33,634 | ₩32,038 | ₩32,387 | -1.43% | 9.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,306 | ₩33,500 | ₩31,636 | ₩33,226 | +2.85% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,663 | ₩32,871 | ₩31,515 | ₩32,548 | +2.80% | 6.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,103 | ₩32,695 | ₩31,394 | ₩31,917 | -0.58% | 12.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,682 | ₩33,151 | ₩31,057 | ₩31,931 | -2.30% | 14.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,674 | ₩34,016 | ₩32,615 | ₩32,762 | -2.71% | 27.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,701 | ₩34,102 | ₩33,053 | ₩33,614 | -0.26% | 14.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,559 | ₩35,097 | ₩34,291 | ₩34,559 | 0.00% | 15.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,224 | ₩35,176 | ₩34,224 | ₩34,787 | +1.65% | 17.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,023 | ₩34,130 | ₩33,487 | ₩33,879 | -0.42% | 17.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,385 | ₩34,693 | ₩34,144 | ₩34,184 | -0.59% | 8만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,425 | ₩34,425 | ₩32,575 | ₩34,032 | -1.14% | 63.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,658 | ₩35,686 | ₩34,318 | ₩34,385 | -3.57% | 22.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,238 | ₩35,668 | ₩33,969 | ₩35,280 | +3.04% | 42.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,803 | ₩34,667 | ₩32,803 | ₩34,613 | +5.52% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,130 | ₩34,571 | ₩31,622 | ₩32,454 | -4.91% | 18.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,410 | ₩36,933 | ₩33,379 | ₩34,264 | -5.89% | 20.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,462 | ₩38,462 | ₩34,573 | ₩35,914 | -6.62% | 13.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,174 | ₩38,448 | ₩37,376 | ₩38,288 | +0.30% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,148 | ₩37,791 | ₩35,431 | ₩37,496 | +0.94% | 10.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,255 | ₩38,367 | ₩36,021 | ₩36,558 | -1.87% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,544 | ₩38,577 | ₩36,634 | ₩36,665 | -4.87% | 15.8만 |
|---|