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 | ₩40,938 | ₩41,782 | ₩39,772 | ₩40,750 | -0.46% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩39,276 | ₩40,938 | ₩39,276 | ₩40,844 | +3.99% | 9.1만 |
| 2026.09.21–2026.09.25 | ₩38,847 | ₩39,986 | ₩38,847 | ₩39,785 | +2.41% | 7.4만 |
| 2026.09.14–2026.09.18 | ₩36,650 | ₩38,365 | ₩36,650 | ₩38,338 | +4.61% | 22.6만 |
| 2026.09.08–2026.09.11 | ₩38,020 | ₩38,586 | ₩37,186 | ₩37,561 | -1.21% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩38,244 | ₩38,325 | ₩36,864 | ₩37,856 | -1.02% | 20.1만 |
| 2026.08.24–2026.08.28 | ₩38,445 | ₩39,624 | ₩37,837 | ₩38,298 | -0.38% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,137 |
| ₩38,418 |
| ₩38,928 |
| -4.88% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩39,799 | ₩40,985 | ₩39,628 | ₩40,804 | +2.53% | 18.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,998 | ₩39,892 | ₩36,998 | ₩39,691 | +7.28% | 10.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,177 | ₩38,177 | ₩35,429 | ₩37,119 | -2.77% | 32.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,338 | ₩38,861 | ₩37,588 | ₩37,629 | -1.85% | 21만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,954 | ₩39,986 | ₩37,695 | ₩37,949 | -2.58% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,919 | ₩40,804 | ₩38,150 | ₩39,691 | -0.57% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,616 | ₩42,157 | ₩39,189 | ₩39,571 | -2.57% | 6.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,258 | ₩41,313 | ₩39,303 | ₩40,160 | -2.66% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,415 | ₩40,911 | ₩39,919 | ₩40,706 | +0.72% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,249 | ₩39,651 | ₩36,743 | ₩39,450 | +0.51% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,986 | ₩41,681 | ₩38,298 | ₩38,405 | -3.95% | 10.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,209 | ₩39,973 | ₩38,968 | ₩39,973 | +1.95% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,333 | ₩38,472 | ₩35,980 | ₩38,337 | +2.69% | 6.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,896 | ₩38,351 | ₩36,891 | ₩37,132 | -2.02% | 10.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,926 | ₩37,882 | ₩35,725 | ₩37,417 | +4.15% | 9.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,189 | ₩35,899 | ₩34,144 | ₩35,795 | +1.72% | 10.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,760 | ₩35,497 | ₩34,412 | ₩35,363 | +1.73% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,375 | ₩34,827 | ₩32,375 | ₩34,701 | +7.19% | 9.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,120 | ₩33,742 | ₩31,772 | ₩32,372 | +0.78% | 15.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,021 | ₩32,093 | ₩29,829 | ₩31,973 | +3.07% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,254 | ₩32,696 | ₩30,619 | ₩30,660 | -4.94% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,080 | ₩32,804 | ₩31,557 | ₩31,642 | -1.37% | 6.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,986 | ₩33,098 | ₩31,517 | ₩31,584 | -1.26% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,830 | ₩33,608 | ₩32,013 | ₩32,361 | -1.43% | 9.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,281 | ₩33,474 | ₩31,611 | ₩33,200 | +2.85% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,638 | ₩32,845 | ₩31,490 | ₩32,522 | +2.80% | 6.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,077 | ₩32,670 | ₩31,370 | ₩31,892 | -0.58% | 12.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,656 | ₩33,125 | ₩31,032 | ₩31,906 | -2.30% | 14.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,648 | ₩33,990 | ₩32,589 | ₩32,737 | -2.71% | 27.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,675 | ₩34,075 | ₩33,027 | ₩33,588 | -0.26% | 14.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,532 | ₩35,070 | ₩34,264 | ₩34,532 | 0.00% | 15.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,197 | ₩35,149 | ₩34,197 | ₩34,760 | +1.65% | 17.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,996 | ₩34,104 | ₩33,460 | ₩33,853 | -0.42% | 17.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,358 | ₩34,666 | ₩34,117 | ₩34,157 | -0.59% | 8만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,398 | ₩34,398 | ₩32,549 | ₩34,006 | -1.14% | 63.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,630 | ₩35,658 | ₩34,291 | ₩34,358 | -3.57% | 22.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,211 | ₩35,641 | ₩33,943 | ₩35,252 | +3.04% | 42.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,777 | ₩34,640 | ₩32,777 | ₩34,586 | +5.52% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,104 | ₩34,544 | ₩31,598 | ₩32,428 | -4.91% | 18.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,382 | ₩36,904 | ₩33,353 | ₩34,238 | -5.89% | 20.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,432 | ₩38,432 | ₩34,546 | ₩35,886 | -6.62% | 13.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,144 | ₩38,418 | ₩37,346 | ₩38,258 | +0.30% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,119 | ₩37,762 | ₩35,403 | ₩37,467 | +0.94% | 10.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,226 | ₩38,337 | ₩35,993 | ₩36,529 | -1.87% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,514 | ₩38,547 | ₩36,605 | ₩36,636 | -4.87% | 15.8만 |
|---|