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 | ₩74,041 | ₩75,604 | ₩70,956 | ₩71,935 | -2.84% | 14.4만 |
| 2026.09.28–2026.10.02 | ₩71,586 | ₩74,309 | ₩70,808 | ₩74,007 | +3.38% | 14.8만 |
| 2026.09.21–2026.09.25 | ₩71,962 | ₩72,337 | ₩69,695 | ₩72,184 | +0.31% | 20.2만 |
| 2026.09.14–2026.09.18 | ₩70,674 | ₩71,211 | ₩68,984 | ₩70,851 | +0.25% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩73,746 | ₩74,014 | ₩70,956 | ₩72,470 | -1.73% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩72,928 | ₩73,478 | ₩70,916 | ₩73,478 | +0.75% | 10.4만 |
| 2026.08.24–2026.08.28 | ₩74,551 | ₩75,382 | ₩72,968 | ₩72,968 | -2.12% | 17.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,621 |
| ₩74,202 |
| ₩74,859 |
| -5.44% |
| 9.8만 |
| 2026.08.10–2026.08.14 | ₩78,709 | ₩79,594 | ₩77,676 | ₩79,021 | +0.40% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,986 | ₩80,341 | ₩75,986 | ₩78,709 | +3.58% | 15.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,883 | ₩78,883 | ₩71,694 | ₩76,200 | -3.40% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,434 | ₩78,910 | ₩75,610 | ₩78,105 | +0.87% | 20.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,051 | ₩79,260 | ₩74,980 | ₩76,844 | -1.55% | 36.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩80,694 | ₩81,405 | ₩76,120 | ₩78,561 | -2.64% | 34.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,451 | ₩84,557 | ₩79,051 | ₩79,849 | -3.16% | 16.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,381 | ₩89,868 | ₩74,685 | ₩81,901 | -5.19% | 55.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,297 | ₩83,108 | ₩80,868 | ₩82,906 | +1.98% | 17.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,387 | ₩80,513 | ₩75,288 | ₩79,661 | +1.63% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,522 | ₩80,533 | ₩75,691 | ₩77,126 | +0.79% | 11.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,595 | ₩78,729 | ₩76,147 | ₩77,123 | -0.61% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,133 | ₩76,415 | ₩71,641 | ₩75,959 | -0.23% | 24.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,783 | ₩79,232 | ₩75,718 | ₩76,026 | -2.26% | 10.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,779 | ₩79,674 | ₩73,779 | ₩77,622 | +3.80% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩75,208 | ₩76,093 | ₩72,713 | ₩74,927 | -0.37% | 15.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,974 | ₩75,436 | ₩73,223 | ₩74,830 | +1.16% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,914 | ₩74,852 | ₩71,452 | ₩74,269 | +1.86% | 11.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,986 | ₩73,746 | ₩66,100 | ₩73,310 | +9.44% | 11.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,234 | ₩68,649 | ₩63,337 | ₩66,918 | +1.03% | 24만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,993 | ₩69,022 | ₩65,349 | ₩65,591 | -0.61% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,248 | ₩67,281 | ₩63,964 | ₩64,504 | -2.63% | 10.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,060 | ₩69,990 | ₩65,168 | ₩65,443 | -0.93% | 38.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,123 | ₩73,826 | ₩66,892 | ₩66,892 | -7.25% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,558 | ₩75,007 | ₩72,032 | ₩73,131 | -0.58% | 19.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,840 | ₩74,242 | ₩72,889 | ₩73,773 | -0.09% | 21.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,747 | ₩75,912 | ₩71,376 | ₩74,443 | +3.76% | 46.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,947 | ₩71,881 | ₩64,947 | ₩71,653 | +10.33% | 21만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,558 | ₩65,993 | ₩64,169 | ₩65,156 | +0.93% | 20.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,887 | ₩66,047 | ₩63,498 | ₩64,634 | +1.17% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,029 | ₩65,282 | ₩63,029 | ₩64,980 | +3.10% | 49.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,204 | ₩63,257 | ₩61,137 | ₩63,082 | +3.07% | 15.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,668 | ₩60,950 | ₩59,474 | ₩60,923 | +0.42% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,333 | ₩60,909 | ₩60,212 | ₩60,909 | +0.96% | 10.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,909 | ₩60,909 | ₩58,681 | ₩60,037 | -1.43% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,426 | ₩61,969 | ₩59,390 | ₩60,266 | -0.27% | 6.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,683 | ₩60,266 | ₩58,516 | ₩60,005 | +2.25% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,617 | ₩59,380 | ₩56,483 | ₩59,265 | +4.68% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,328 | ₩57,489 | ₩55,450 | ₩56,350 | -1.71% | 7.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,179 | ₩59,662 | ₩57,006 | ₩57,496 | -2.84% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,260 | ₩59,260 | ₩57,669 | ₩58,504 | -1.27% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,145 | ₩61,137 | ₩59,005 | ₩59,273 | -1.45% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,026 | ₩59,836 | ₩57,569 | ₩59,677 | +2.85% | 11.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,751 | ₩58,262 | ₩56,148 | ₩57,532 | +1.38% | 8.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,958 | ₩57,971 | ₩55,934 | ₩55,934 | -3.49% | 2.1만 |
|---|