시장 데이터를 불러오는 중
전체 종목
Tema Electrification ETF 과거 주가
Tema Electrification ETF · VOLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema Electrification ETF · VOLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,218 | ₩50,291 | ₩48,099 | ₩49,031 | -0.38% | 70.3만 |
| 2026.09.28–2026.10.02 | ₩47,877 | ₩49,648 | ₩47,140 | ₩49,259 | +2.89% | 70.3만 |
| 2026.09.21–2026.09.25 | ₩47,582 | ₩48,513 | ₩47,153 | ₩48,186 | +1.27% | 88.8만 |
| 2026.09.14–2026.09.18 | ₩47,381 | ₩48,052 | ₩46,402 | ₩47,703 | +0.68% | 81.1만 |
| 2026.09.08–2026.09.11 | ₩48,923 | ₩49,701 | ₩47,944 | ₩49,004 | +0.16% | 44.4만 |
| 2026.08.31–2026.09.04 | ₩47,622 | ₩48,615 | ₩46,483 | ₩48,467 | +1.77% | 101.7만 |
| 2026.08.24–2026.08.28 | ₩48,280 | ₩49,527 | ₩47,636 | ₩47,730 | -1.14% | 128.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,813 |
| ₩48,561 |
| ₩48,695 |
| -6.83% |
| 116.1만 |
| 2026.08.10–2026.08.14 | ₩51,230 | ₩52,672 | ₩50,439 | ₩51,994 | +1.49% | 90.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,487 | ₩52,303 | ₩49,044 | ₩51,082 | +3.22% | 181.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,284 | ₩51,284 | ₩46,556 | ₩49,768 | -2.96% | 181.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,136 | ₩52,357 | ₩50,103 | ₩50,801 | -0.66% | 120.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,619 | ₩52,772 | ₩49,554 | ₩50,573 | -2.03% | 170.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,947 | ₩54,020 | ₩50,841 | ₩52,155 | -1.49% | 132.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,543 | ₩56,353 | ₩51,847 | ₩52,531 | -3.69% | 136.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,656 | ₩56,541 | ₩53,657 | ₩54,100 | -2.80% | 249.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,859 | ₩55,294 | ₩53,510 | ₩55,173 | +2.44% | 130만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,370 | ₩53,310 | ₩50,150 | ₩52,880 | +0.97% | 158.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,927 | ₩54,060 | ₩51,210 | ₩51,498 | -0.83% | 231.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,127 | ₩54,502 | ₩51,780 | ₩52,397 | -3.20% | 162.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,215 | ₩53,376 | ₩50,077 | ₩53,094 | -0.23% | 257.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,502 | ₩55,783 | ₩53,014 | ₩53,255 | -2.29% | 301.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,757 | ₩55,991 | ₩53,657 | ₩54,100 | -1.20% | 228.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,362 | ₩55,079 | ₩50,962 | ₩54,583 | +2.29% | 166.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,445 | ₩53,389 | ₩51,089 | ₩52,893 | +2.82% | 182.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,305 | ₩51,686 | ₩50,023 | ₩51,498 | +2.37% | 156.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,858 | ₩50,747 | ₩46,214 | ₩50,419 | +7.60% | 211.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,040 | ₩47,054 | ₩44,162 | ₩46,603 | +1.22% | 72.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,799 | ₩47,703 | ₩45,182 | ₩45,571 | -0.50% | 119.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,000 | ₩46,737 | ₩44,813 | ₩45,048 | -2.07% | 79.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,136 | ₩46,623 | ₩44,095 | ₩45,450 | +2.98% | 106.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,287 | ₩48,105 | ₩44,504 | ₩44,632 | -5.62% | 131.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,462 | ₩48,749 | ₩47,019 | ₩47,891 | +0.90% | 107.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,301 | ₩47,849 | ₩46,550 | ₩47,622 | +0.68% | 84.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,517 | ₩47,931 | ₩45,222 | ₩47,301 | +3.92% | 146.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,022 | ₩45,463 | ₩43,022 | ₩45,329 | +5.36% | 129.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,936 | ₩44,176 | ₩41,842 | ₩43,210 | +3.04% | 103.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,628 | ₩42,714 | ₩41,453 | ₩41,883 | +0.61% | 97.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,844 | ₩42,567 | ₩39,776 | ₩42,219 | +5.96% | 84.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,206 | ₩40,354 | ₩39,093 | ₩39,899 | -0.76% | 67.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,455 | ₩39,884 | ₩38,785 | ₩39,871 | +1.05% | 51.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,348 | ₩39,482 | ₩38,946 | ₩39,455 | +0.27% | 53.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,536 | ₩39,536 | ₩37,899 | ₩38,932 | -1.53% | 51.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,260 | ₩40,340 | ₩38,865 | ₩39,160 | -2.73% | 93.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,951 | ₩40,260 | ₩39,214 | ₩40,085 | +0.34% | 74.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,476 | ₩40,313 | ₩38,409 | ₩40,273 | +4.67% | 57.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,455 | ₩39,777 | ₩37,618 | ₩38,288 | -2.96% | 67.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,386 | ₩41,386 | ₩38,770 | ₩39,469 | -4.63% | 89.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,507 | ₩41,520 | ₩39,710 | ₩40,689 | -1.97% | 245만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,695 | ₩42,151 | ₩40,609 | ₩40,890 | -1.93% | 43.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,461 | ₩41,212 | ₩39,495 | ₩41,051 | +1.46% | 54.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,643 | ₩40,997 | ₩39,093 | ₩40,112 | +1.18% | 34.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,938 | ₩40,220 | ₩38,892 | ₩40,220 | +0.71% | 7.2만 |
|---|