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 | ₩49,179 | ₩50,251 | ₩48,060 | ₩48,991 | -0.38% | 70.3만 |
| 2026.09.28–2026.10.02 | ₩47,839 | ₩49,608 | ₩47,102 | ₩49,219 | +2.89% | 70.3만 |
| 2026.09.21–2026.09.25 | ₩47,544 | ₩48,474 | ₩47,115 | ₩48,147 | +1.27% | 88.8만 |
| 2026.09.14–2026.09.18 | ₩47,343 | ₩48,013 | ₩46,365 | ₩47,665 | +0.68% | 81.1만 |
| 2026.09.08–2026.09.11 | ₩48,884 | ₩49,661 | ₩47,906 | ₩48,964 | +0.16% | 44.4만 |
| 2026.08.31–2026.09.04 | ₩47,584 | ₩48,576 | ₩46,445 | ₩48,428 | +1.77% | 101.7만 |
| 2026.08.24–2026.08.28 | ₩48,241 | ₩49,487 | ₩47,598 | ₩47,691 | -1.14% | 128.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,221 |
| ₩52,770 |
| ₩48,522 |
| ₩48,656 |
| -6.83% |
| 116.1만 |
| 2026.08.10–2026.08.14 | ₩51,189 | ₩52,629 | ₩50,398 | ₩51,953 | +1.49% | 90.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,447 | ₩52,261 | ₩49,005 | ₩51,041 | +3.22% | 181.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,242 | ₩51,242 | ₩46,519 | ₩49,728 | -2.96% | 181.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,095 | ₩52,314 | ₩50,063 | ₩50,760 | -0.66% | 120.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,577 | ₩52,730 | ₩49,514 | ₩50,532 | -2.03% | 170.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,904 | ₩53,976 | ₩50,800 | ₩52,113 | -1.49% | 132.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,499 | ₩56,308 | ₩51,805 | ₩52,489 | -3.69% | 136.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,611 | ₩56,495 | ₩53,614 | ₩54,056 | -2.80% | 249.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,815 | ₩55,249 | ₩53,467 | ₩55,128 | +2.44% | 130만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,328 | ₩53,267 | ₩50,110 | ₩52,837 | +0.97% | 158.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,886 | ₩54,016 | ₩51,169 | ₩51,457 | -0.83% | 231.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,083 | ₩54,458 | ₩51,738 | ₩52,355 | -3.20% | 162.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,172 | ₩53,333 | ₩50,036 | ₩53,051 | -0.23% | 257.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,458 | ₩55,738 | ₩52,971 | ₩53,212 | -2.29% | 301.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,713 | ₩55,946 | ₩53,614 | ₩54,056 | -1.20% | 228.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,319 | ₩55,035 | ₩50,921 | ₩54,539 | +2.29% | 166.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,403 | ₩53,346 | ₩51,048 | ₩52,850 | +2.82% | 182.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,264 | ₩51,644 | ₩49,983 | ₩51,457 | +2.37% | 156.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,820 | ₩50,706 | ₩46,177 | ₩50,378 | +7.60% | 211.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,003 | ₩47,016 | ₩44,127 | ₩46,566 | +1.22% | 72.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,762 | ₩47,665 | ₩45,145 | ₩45,534 | -0.50% | 119.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,963 | ₩46,700 | ₩44,777 | ₩45,011 | -2.07% | 79.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,100 | ₩46,586 | ₩44,060 | ₩45,413 | +2.98% | 106.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,249 | ₩48,067 | ₩44,469 | ₩44,596 | -5.62% | 131.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,423 | ₩48,710 | ₩46,981 | ₩47,852 | +0.90% | 107.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,263 | ₩47,811 | ₩46,512 | ₩47,584 | +0.68% | 84.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,480 | ₩47,892 | ₩45,185 | ₩47,263 | +3.92% | 146.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,988 | ₩45,427 | ₩42,988 | ₩45,293 | +5.36% | 129.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,902 | ₩44,140 | ₩41,809 | ₩43,175 | +3.04% | 103.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,594 | ₩42,680 | ₩41,420 | ₩41,849 | +0.61% | 97.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,812 | ₩42,532 | ₩39,744 | ₩42,185 | +5.96% | 84.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,174 | ₩40,321 | ₩39,062 | ₩39,867 | -0.76% | 67.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,423 | ₩39,852 | ₩38,753 | ₩39,839 | +1.05% | 51.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,316 | ₩39,450 | ₩38,914 | ₩39,423 | +0.27% | 53.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,504 | ₩39,504 | ₩37,869 | ₩38,901 | -1.53% | 51.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,227 | ₩40,308 | ₩38,834 | ₩39,129 | -2.73% | 93.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,919 | ₩40,227 | ₩39,182 | ₩40,053 | +0.34% | 74.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,445 | ₩40,281 | ₩38,378 | ₩40,241 | +4.67% | 57.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,423 | ₩39,745 | ₩37,588 | ₩38,258 | -2.96% | 67.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,353 | ₩41,353 | ₩38,739 | ₩39,437 | -4.63% | 89.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,474 | ₩41,487 | ₩39,678 | ₩40,656 | -1.97% | 245만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,661 | ₩42,117 | ₩40,576 | ₩40,857 | -1.93% | 43.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,428 | ₩41,179 | ₩39,464 | ₩41,018 | +1.46% | 54.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,611 | ₩40,964 | ₩39,062 | ₩40,080 | +1.18% | 34.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,906 | ₩40,187 | ₩38,861 | ₩40,187 | +0.71% | 7.2만 |
|---|