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 | ₩74,038 | ₩75,600 | ₩70,953 | ₩71,932 | -2.84% | 14.4만 |
| 2026.09.28–2026.10.02 | ₩71,583 | ₩74,306 | ₩70,805 | ₩74,004 | +3.38% | 14.8만 |
| 2026.09.21–2026.09.25 | ₩71,959 | ₩72,334 | ₩69,692 | ₩72,181 | +0.31% | 20.2만 |
| 2026.09.14–2026.09.18 | ₩70,671 | ₩71,207 | ₩68,981 | ₩70,848 | +0.25% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩73,742 | ₩74,011 | ₩70,953 | ₩72,467 | -1.73% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩72,924 | ₩73,474 | ₩70,912 | ₩73,474 | +0.75% | 10.4만 |
| 2026.08.24–2026.08.28 | ₩74,547 | ₩75,379 | ₩72,965 | ₩72,965 | -2.12% | 17.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,617 |
| ₩74,199 |
| ₩74,856 |
| -5.44% |
| 9.8만 |
| 2026.08.10–2026.08.14 | ₩78,705 | ₩79,590 | ₩77,672 | ₩79,018 | +0.40% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,982 | ₩80,337 | ₩75,982 | ₩78,705 | +3.58% | 15.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,880 | ₩78,880 | ₩71,690 | ₩76,197 | -3.40% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,431 | ₩78,906 | ₩75,607 | ₩78,102 | +0.87% | 20.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,048 | ₩79,256 | ₩74,976 | ₩76,841 | -1.55% | 36.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩80,690 | ₩81,401 | ₩76,117 | ₩78,558 | -2.64% | 34.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,447 | ₩84,553 | ₩79,047 | ₩79,845 | -3.16% | 16.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,377 | ₩89,864 | ₩74,681 | ₩81,897 | -5.19% | 55.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,294 | ₩83,104 | ₩80,865 | ₩82,902 | +1.98% | 17.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,383 | ₩80,509 | ₩75,285 | ₩79,657 | +1.63% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,519 | ₩80,529 | ₩75,687 | ₩77,122 | +0.79% | 11.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,592 | ₩78,725 | ₩76,143 | ₩77,120 | -0.61% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,130 | ₩76,412 | ₩71,638 | ₩75,956 | -0.23% | 24.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,780 | ₩79,228 | ₩75,714 | ₩76,023 | -2.26% | 10.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,775 | ₩79,671 | ₩73,776 | ₩77,619 | +3.80% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩75,204 | ₩76,090 | ₩72,710 | ₩74,924 | -0.37% | 15.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,970 | ₩75,432 | ₩73,219 | ₩74,826 | +1.16% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,911 | ₩74,849 | ₩71,449 | ₩74,266 | +1.86% | 11.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,983 | ₩73,742 | ₩66,097 | ₩73,307 | +9.44% | 11.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,231 | ₩68,646 | ₩63,334 | ₩66,915 | +1.03% | 24만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,990 | ₩69,019 | ₩65,346 | ₩65,588 | -0.61% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,245 | ₩67,278 | ₩63,961 | ₩64,501 | -2.63% | 10.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,057 | ₩69,987 | ₩65,165 | ₩65,440 | -0.93% | 38.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,120 | ₩73,823 | ₩66,889 | ₩66,889 | -7.25% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,555 | ₩75,003 | ₩72,028 | ₩73,128 | -0.58% | 19.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,836 | ₩74,239 | ₩72,885 | ₩73,769 | -0.09% | 21.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,744 | ₩75,909 | ₩71,372 | ₩74,440 | +3.76% | 46.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,944 | ₩71,878 | ₩64,944 | ₩71,650 | +10.33% | 21만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,555 | ₩65,990 | ₩64,166 | ₩65,153 | +0.93% | 20.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,884 | ₩66,044 | ₩63,495 | ₩64,631 | +1.17% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,026 | ₩65,279 | ₩63,026 | ₩64,977 | +3.10% | 49.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,202 | ₩63,254 | ₩61,135 | ₩63,079 | +3.07% | 15.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,665 | ₩60,947 | ₩59,471 | ₩60,920 | +0.42% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,330 | ₩60,907 | ₩60,209 | ₩60,907 | +0.96% | 10.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,907 | ₩60,907 | ₩58,679 | ₩60,035 | -1.43% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,424 | ₩61,966 | ₩59,387 | ₩60,263 | -0.27% | 6.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,680 | ₩60,263 | ₩58,514 | ₩60,003 | +2.25% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,615 | ₩59,378 | ₩56,480 | ₩59,262 | +4.68% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,325 | ₩57,486 | ₩55,448 | ₩56,348 | -1.71% | 7.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,176 | ₩59,659 | ₩57,004 | ₩57,493 | -2.84% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,257 | ₩59,257 | ₩57,666 | ₩58,502 | -1.27% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,142 | ₩61,135 | ₩59,002 | ₩59,270 | -1.45% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,023 | ₩59,834 | ₩57,567 | ₩59,674 | +2.85% | 11.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,749 | ₩58,259 | ₩56,145 | ₩57,529 | +1.38% | 8.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,956 | ₩57,968 | ₩55,932 | ₩55,932 | -3.49% | 2.1만 |
|---|