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 | ₩40,971 | ₩41,815 | ₩39,804 | ₩40,783 | -0.46% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩39,308 | ₩40,971 | ₩39,308 | ₩40,877 | +3.99% | 9.1만 |
| 2026.09.21–2026.09.25 | ₩38,878 | ₩40,018 | ₩38,878 | ₩39,817 | +2.41% | 7.4만 |
| 2026.09.14–2026.09.18 | ₩36,679 | ₩38,396 | ₩36,679 | ₩38,369 | +4.61% | 22.6만 |
| 2026.09.08–2026.09.11 | ₩38,051 | ₩38,617 | ₩37,216 | ₩37,591 | -1.21% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩38,275 | ₩38,355 | ₩36,894 | ₩37,886 | -1.02% | 20.1만 |
| 2026.08.24–2026.08.28 | ₩38,476 | ₩39,656 | ₩37,867 | ₩38,329 | -0.38% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,170 |
| ₩38,449 |
| ₩38,959 |
| -4.88% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩39,831 | ₩41,018 | ₩39,660 | ₩40,836 | +2.53% | 18.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,028 | ₩39,925 | ₩37,028 | ₩39,723 | +7.28% | 10.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,208 | ₩38,208 | ₩35,457 | ₩37,148 | -2.77% | 32.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,369 | ₩38,892 | ₩37,618 | ₩37,659 | -1.85% | 21만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,986 | ₩40,018 | ₩37,725 | ₩37,980 | -2.58% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,951 | ₩40,836 | ₩38,181 | ₩39,723 | -0.57% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,649 | ₩42,191 | ₩39,220 | ₩39,603 | -2.57% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,291 | ₩41,346 | ₩39,334 | ₩40,193 | -2.66% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,448 | ₩40,944 | ₩39,951 | ₩40,739 | +0.72% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,281 | ₩39,683 | ₩36,773 | ₩39,482 | +0.51% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,018 | ₩41,715 | ₩38,329 | ₩38,436 | -3.95% | 10.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,241 | ₩40,005 | ₩38,999 | ₩40,005 | +1.95% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,363 | ₩38,503 | ₩36,009 | ₩38,368 | +2.69% | 6.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,926 | ₩38,382 | ₩36,920 | ₩37,162 | -2.02% | 10.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,955 | ₩37,913 | ₩35,754 | ₩37,448 | +4.15% | 9.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,217 | ₩35,928 | ₩34,171 | ₩35,823 | +1.72% | 10.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,788 | ₩35,526 | ₩34,439 | ₩35,392 | +1.73% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,401 | ₩34,855 | ₩32,401 | ₩34,729 | +7.19% | 9.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,146 | ₩33,769 | ₩31,797 | ₩32,398 | +0.78% | 15.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,046 | ₩32,119 | ₩29,853 | ₩31,999 | +3.07% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,280 | ₩32,723 | ₩30,644 | ₩30,684 | -4.94% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,106 | ₩32,830 | ₩31,583 | ₩31,667 | -1.37% | 6.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,012 | ₩33,125 | ₩31,543 | ₩31,610 | -1.26% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,857 | ₩33,635 | ₩32,039 | ₩32,388 | -1.43% | 9.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,307 | ₩33,501 | ₩31,637 | ₩33,227 | +2.85% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,663 | ₩32,872 | ₩31,516 | ₩32,548 | +2.80% | 6.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,103 | ₩32,696 | ₩31,395 | ₩31,918 | -0.58% | 12.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,683 | ₩33,152 | ₩31,057 | ₩31,932 | -2.30% | 14.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,675 | ₩34,017 | ₩32,616 | ₩32,763 | -2.71% | 27.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,702 | ₩34,103 | ₩33,054 | ₩33,615 | -0.26% | 14.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,560 | ₩35,098 | ₩34,292 | ₩34,560 | 0.00% | 15.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,225 | ₩35,177 | ₩34,225 | ₩34,788 | +1.65% | 17.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,024 | ₩34,131 | ₩33,487 | ₩33,880 | -0.42% | 17.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,386 | ₩34,694 | ₩34,144 | ₩34,185 | -0.59% | 8만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,426 | ₩34,426 | ₩32,575 | ₩34,033 | -1.14% | 63.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,659 | ₩35,687 | ₩34,319 | ₩34,386 | -3.57% | 22.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,238 | ₩35,669 | ₩33,970 | ₩35,280 | +3.04% | 42.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,803 | ₩34,667 | ₩32,803 | ₩34,614 | +5.52% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,131 | ₩34,572 | ₩31,623 | ₩32,455 | -4.91% | 18.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,411 | ₩36,934 | ₩33,380 | ₩34,265 | -5.89% | 20.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,463 | ₩38,463 | ₩34,574 | ₩35,915 | -6.62% | 13.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,174 | ₩38,449 | ₩37,376 | ₩38,288 | +0.30% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,148 | ₩37,792 | ₩35,432 | ₩37,497 | +0.94% | 10.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,256 | ₩38,368 | ₩36,022 | ₩36,558 | -1.87% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,545 | ₩38,578 | ₩36,635 | ₩36,666 | -4.87% | 15.8만 |
|---|