시장 데이터를 불러오는 중
전체 종목
Tema U.S. Manufacturing & Reshoring ETF 과거 주가
Tema U.S. Manufacturing & Reshoring ETF · WELD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema U.S. Manufacturing & Reshoring ETF · WELD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩74,035 | ₩75,597 | ₩70,950 | ₩71,929 | -2.84% | 14.4만 |
| 2026.09.28–2026.10.02 | ₩71,580 | ₩74,303 | ₩70,802 | ₩74,001 | +3.38% | 14.8만 |
| 2026.09.21–2026.09.25 | ₩71,956 | ₩72,331 | ₩69,689 | ₩72,179 | +0.31% | 20.2만 |
| 2026.09.14–2026.09.18 | ₩70,668 | ₩71,205 | ₩68,978 | ₩70,845 | +0.25% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩73,740 | ₩74,008 | ₩70,950 | ₩72,464 | -1.73% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩72,922 | ₩73,471 | ₩70,910 | ₩73,471 | +0.75% | 10.4만 |
| 2026.08.24–2026.08.28 | ₩74,544 | ₩75,376 | ₩72,962 | ₩72,962 | -2.12% | 17.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,614 |
| ₩74,196 |
| ₩74,853 |
| -5.44% |
| 9.8만 |
| 2026.08.10–2026.08.14 | ₩78,702 | ₩79,587 | ₩77,669 | ₩79,015 | +0.40% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,980 | ₩80,334 | ₩75,980 | ₩78,702 | +3.58% | 15.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,877 | ₩78,877 | ₩71,688 | ₩76,194 | -3.40% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,428 | ₩78,903 | ₩75,604 | ₩78,099 | +0.87% | 20.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,045 | ₩79,253 | ₩74,974 | ₩76,838 | -1.55% | 36.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩80,687 | ₩81,398 | ₩76,114 | ₩78,555 | -2.64% | 34.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,444 | ₩84,550 | ₩79,044 | ₩79,842 | -3.16% | 16.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,374 | ₩89,861 | ₩74,679 | ₩81,894 | -5.19% | 55.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,291 | ₩83,101 | ₩80,862 | ₩82,899 | +1.98% | 17.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,380 | ₩80,506 | ₩75,282 | ₩79,654 | +1.63% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,516 | ₩80,526 | ₩75,684 | ₩77,120 | +0.79% | 11.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,589 | ₩78,722 | ₩76,140 | ₩77,117 | -0.61% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,127 | ₩76,409 | ₩71,635 | ₩75,953 | -0.23% | 24.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,777 | ₩79,225 | ₩75,711 | ₩76,020 | -2.26% | 10.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,772 | ₩79,668 | ₩73,773 | ₩77,616 | +3.80% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩75,202 | ₩76,087 | ₩72,707 | ₩74,921 | -0.37% | 15.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,968 | ₩75,430 | ₩73,217 | ₩74,823 | +1.16% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,908 | ₩74,846 | ₩71,446 | ₩74,263 | +1.86% | 11.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,980 | ₩73,740 | ₩66,095 | ₩73,304 | +9.44% | 11.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,229 | ₩68,643 | ₩63,332 | ₩66,913 | +1.03% | 24만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,988 | ₩69,016 | ₩65,344 | ₩65,585 | -0.61% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,242 | ₩67,275 | ₩63,958 | ₩64,499 | -2.63% | 10.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,055 | ₩69,984 | ₩65,163 | ₩65,438 | -0.93% | 38.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,117 | ₩73,820 | ₩66,886 | ₩66,886 | -7.25% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,552 | ₩75,000 | ₩72,026 | ₩73,125 | -0.58% | 19.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,834 | ₩74,236 | ₩72,883 | ₩73,767 | -0.09% | 21.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,741 | ₩75,906 | ₩71,370 | ₩74,437 | +3.76% | 46.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,941 | ₩71,875 | ₩64,941 | ₩71,647 | +10.33% | 21만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,552 | ₩65,988 | ₩64,163 | ₩65,151 | +0.93% | 20.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,882 | ₩66,041 | ₩63,493 | ₩64,629 | +1.17% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,023 | ₩65,277 | ₩63,023 | ₩64,975 | +3.10% | 49.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,199 | ₩63,251 | ₩61,132 | ₩63,077 | +3.07% | 15.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,663 | ₩60,945 | ₩59,469 | ₩60,918 | +0.42% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,328 | ₩60,904 | ₩60,207 | ₩60,904 | +0.96% | 10.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,904 | ₩60,904 | ₩58,677 | ₩60,033 | -1.43% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,422 | ₩61,964 | ₩59,385 | ₩60,261 | -0.27% | 6.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,678 | ₩60,261 | ₩58,512 | ₩60,000 | +2.25% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,612 | ₩59,375 | ₩56,478 | ₩59,260 | +4.68% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,323 | ₩57,484 | ₩55,446 | ₩56,346 | -1.71% | 7.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,174 | ₩59,657 | ₩57,001 | ₩57,491 | -2.84% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,255 | ₩59,255 | ₩57,664 | ₩58,500 | -1.27% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,140 | ₩61,132 | ₩59,000 | ₩59,268 | -1.45% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,021 | ₩59,831 | ₩57,565 | ₩59,672 | +2.85% | 11.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,747 | ₩58,257 | ₩56,143 | ₩57,527 | +1.38% | 8.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,954 | ₩57,966 | ₩55,930 | ₩55,930 | -3.49% | 2.1만 |
|---|