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 | ₩73,969 | ₩75,530 | ₩70,887 | ₩71,865 | -2.84% | 14.4만 |
| 2026.09.28–2026.10.02 | ₩71,517 | ₩74,237 | ₩70,740 | ₩73,936 | +3.38% | 14.8만 |
| 2026.09.21–2026.09.25 | ₩71,892 | ₩72,267 | ₩69,627 | ₩72,115 | +0.31% | 20.2만 |
| 2026.09.14–2026.09.18 | ₩70,606 | ₩71,142 | ₩68,917 | ₩70,783 | +0.25% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩73,674 | ₩73,942 | ₩70,887 | ₩72,400 | -1.73% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩72,857 | ₩73,406 | ₩70,847 | ₩73,406 | +0.75% | 10.4만 |
| 2026.08.24–2026.08.28 | ₩74,478 | ₩75,309 | ₩72,897 | ₩72,897 | -2.12% | 17.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,544 |
| ₩74,130 |
| ₩74,787 |
| -5.44% |
| 9.8만 |
| 2026.08.10–2026.08.14 | ₩78,632 | ₩79,517 | ₩77,601 | ₩78,945 | +0.40% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,912 | ₩80,263 | ₩75,912 | ₩78,632 | +3.58% | 15.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,807 | ₩78,807 | ₩71,624 | ₩76,127 | -3.40% | 28.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,359 | ₩78,833 | ₩75,537 | ₩78,029 | +0.87% | 20.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,976 | ₩79,183 | ₩74,907 | ₩76,770 | -1.55% | 36.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩80,616 | ₩81,326 | ₩76,046 | ₩78,485 | -2.64% | 34.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,371 | ₩84,475 | ₩78,974 | ₩79,771 | -3.16% | 16.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,297 | ₩89,781 | ₩74,612 | ₩81,822 | -5.19% | 55.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,219 | ₩83,028 | ₩80,790 | ₩82,825 | +1.98% | 17.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,311 | ₩80,435 | ₩75,215 | ₩79,584 | +1.63% | 16.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,448 | ₩80,455 | ₩75,617 | ₩77,051 | +0.79% | 11.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,520 | ₩78,652 | ₩76,073 | ₩77,048 | -0.61% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,060 | ₩76,341 | ₩71,572 | ₩75,885 | -0.23% | 24.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,708 | ₩79,155 | ₩75,644 | ₩75,952 | -2.26% | 10.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,706 | ₩79,597 | ₩73,708 | ₩77,547 | +3.80% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩75,135 | ₩76,019 | ₩72,642 | ₩74,855 | -0.37% | 15.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,902 | ₩75,363 | ₩73,152 | ₩74,757 | +1.16% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,843 | ₩74,780 | ₩71,383 | ₩74,197 | +1.86% | 11.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,921 | ₩73,674 | ₩66,036 | ₩73,239 | +9.44% | 11.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,170 | ₩68,582 | ₩63,276 | ₩66,854 | +1.03% | 24만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,929 | ₩68,955 | ₩65,286 | ₩65,527 | -0.61% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,184 | ₩67,215 | ₩63,902 | ₩64,442 | -2.63% | 10.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,996 | ₩69,922 | ₩65,105 | ₩65,380 | -0.93% | 38.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,053 | ₩73,755 | ₩66,827 | ₩66,827 | -7.25% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,487 | ₩74,934 | ₩71,962 | ₩73,061 | -0.58% | 19.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,768 | ₩74,170 | ₩72,818 | ₩73,701 | -0.09% | 21.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,678 | ₩75,838 | ₩71,306 | ₩74,371 | +3.76% | 46.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,884 | ₩71,812 | ₩64,884 | ₩71,584 | +10.33% | 21만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,495 | ₩65,929 | ₩64,107 | ₩65,093 | +0.93% | 20.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,825 | ₩65,983 | ₩63,437 | ₩64,572 | +1.17% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,968 | ₩65,219 | ₩62,968 | ₩64,917 | +3.10% | 49.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,145 | ₩63,195 | ₩61,078 | ₩63,021 | +3.07% | 15.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,609 | ₩60,891 | ₩59,416 | ₩60,864 | +0.42% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,274 | ₩60,850 | ₩60,153 | ₩60,850 | +0.96% | 10.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,850 | ₩60,850 | ₩58,625 | ₩59,979 | -1.43% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,368 | ₩61,909 | ₩59,332 | ₩60,207 | -0.27% | 6.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,626 | ₩60,207 | ₩58,460 | ₩59,947 | +2.25% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,562 | ₩59,323 | ₩56,428 | ₩59,207 | +4.68% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,272 | ₩57,433 | ₩55,396 | ₩56,296 | -1.71% | 7.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,122 | ₩59,604 | ₩56,951 | ₩57,440 | -2.84% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,202 | ₩59,202 | ₩57,613 | ₩58,448 | -1.27% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,086 | ₩61,078 | ₩58,947 | ₩59,215 | -1.45% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,969 | ₩59,778 | ₩57,514 | ₩59,619 | +2.85% | 11.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,696 | ₩58,205 | ₩56,093 | ₩57,476 | +1.38% | 8.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,902 | ₩57,914 | ₩55,880 | ₩55,880 | -3.49% | 2.1만 |
|---|