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 | ₩74,029 | ₩75,591 | ₩70,944 | ₩71,923 | -2.84% | 14.4만 |
| 2026.09.28–2026.10.02 | ₩71,575 | ₩74,297 | ₩70,797 | ₩73,995 | +3.38% | 14.8만 |
| 2026.09.21–2026.09.25 | ₩71,950 | ₩72,326 | ₩69,684 | ₩72,173 | +0.31% | 20.2만 |
| 2026.09.14–2026.09.18 | ₩70,663 | ₩71,199 | ₩68,973 | ₩70,840 | +0.25% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩73,734 | ₩74,002 | ₩70,944 | ₩72,458 | -1.73% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩72,916 | ₩73,465 | ₩70,904 | ₩73,465 | +0.75% | 10.4만 |
| 2026.08.24–2026.08.28 | ₩74,538 | ₩75,370 | ₩72,956 | ₩72,956 | -2.12% | 17.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,608 |
| ₩74,190 |
| ₩74,847 |
| -5.44% |
| 9.8만 |
| 2026.08.10–2026.08.14 | ₩78,696 | ₩79,581 | ₩77,663 | ₩79,008 | +0.40% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,973 | ₩80,328 | ₩75,973 | ₩78,696 | +3.58% | 15.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,870 | ₩78,870 | ₩71,682 | ₩76,188 | -3.40% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,422 | ₩78,897 | ₩75,598 | ₩78,092 | +0.87% | 20.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,039 | ₩79,247 | ₩74,967 | ₩76,832 | -1.55% | 36.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩80,681 | ₩81,391 | ₩76,107 | ₩78,548 | -2.64% | 34.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,437 | ₩84,543 | ₩79,038 | ₩79,836 | -3.16% | 16.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,367 | ₩89,854 | ₩74,672 | ₩81,888 | -5.19% | 55.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,284 | ₩83,095 | ₩80,855 | ₩82,892 | +1.98% | 17.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,374 | ₩80,500 | ₩75,276 | ₩79,648 | +1.63% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,510 | ₩80,520 | ₩75,678 | ₩77,113 | +0.79% | 11.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,583 | ₩78,716 | ₩76,134 | ₩77,111 | -0.61% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,121 | ₩76,402 | ₩71,629 | ₩75,946 | -0.23% | 24.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,770 | ₩79,219 | ₩75,705 | ₩76,014 | -2.26% | 10.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,766 | ₩79,661 | ₩73,767 | ₩77,609 | +3.80% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩75,195 | ₩76,081 | ₩72,701 | ₩74,915 | -0.37% | 15.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,962 | ₩75,423 | ₩73,211 | ₩74,817 | +1.16% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,902 | ₩74,840 | ₩71,440 | ₩74,257 | +1.86% | 11.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,975 | ₩73,734 | ₩66,089 | ₩73,298 | +9.44% | 11.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,224 | ₩68,637 | ₩63,327 | ₩66,907 | +1.03% | 24만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,982 | ₩69,010 | ₩65,338 | ₩65,580 | -0.61% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,237 | ₩67,270 | ₩63,953 | ₩64,493 | -2.63% | 10.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,049 | ₩69,979 | ₩65,157 | ₩65,432 | -0.93% | 38.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,111 | ₩73,814 | ₩66,881 | ₩66,881 | -7.25% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,546 | ₩74,994 | ₩72,020 | ₩73,119 | -0.58% | 19.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,828 | ₩74,230 | ₩72,877 | ₩73,761 | -0.09% | 21.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,735 | ₩75,900 | ₩71,364 | ₩74,431 | +3.76% | 46.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,936 | ₩71,870 | ₩64,936 | ₩71,642 | +10.33% | 21만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,547 | ₩65,982 | ₩64,158 | ₩65,145 | +0.93% | 20.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,877 | ₩66,036 | ₩63,488 | ₩64,624 | +1.17% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,018 | ₩65,271 | ₩63,018 | ₩64,970 | +3.10% | 49.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,194 | ₩63,246 | ₩61,127 | ₩63,072 | +3.07% | 15.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,658 | ₩60,940 | ₩59,464 | ₩60,913 | +0.42% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,323 | ₩60,899 | ₩60,202 | ₩60,899 | +0.96% | 10.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,899 | ₩60,899 | ₩58,672 | ₩60,028 | -1.43% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,417 | ₩61,959 | ₩59,380 | ₩60,256 | -0.27% | 6.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,673 | ₩60,256 | ₩58,507 | ₩59,995 | +2.25% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,608 | ₩59,370 | ₩56,474 | ₩59,255 | +4.68% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,319 | ₩57,480 | ₩55,441 | ₩56,341 | -1.71% | 7.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,169 | ₩59,652 | ₩56,997 | ₩57,486 | -2.84% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,250 | ₩59,250 | ₩57,659 | ₩58,495 | -1.27% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,135 | ₩61,127 | ₩58,995 | ₩59,263 | -1.45% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,016 | ₩59,826 | ₩57,560 | ₩59,667 | +2.85% | 11.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,742 | ₩58,252 | ₩56,138 | ₩57,522 | +1.38% | 8.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,949 | ₩57,961 | ₩55,925 | ₩55,925 | -3.49% | 2.1만 |
|---|