시장 데이터를 불러오는 중
전체 종목
Northern Trust Morningstar Developed Markets ex-US Factor Tilt ETF 과거 주가
Northern Trust Morningstar Developed Markets ex-US Factor Tilt ETF · TLTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Morningstar Developed Markets ex-US Factor Tilt ETF · TLTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,265 | ₩133,747 | ₩133,198 | ₩133,747 | +0.36% | 3천 |
| 2026.10.08 | ₩132,876 | ₩132,890 | ₩131,992 | ₩132,890 | +0.01% | 1.4천 |
| 2026.10.07 | ₩133,278 | ₩133,386 | ₩133,010 | ₩133,386 | +0.08% | 2.9천 |
| 2026.10.06 | ₩135,195 | ₩135,396 | ₩134,873 | ₩134,927 | -0.20% | 1.8천 |
| 2026.10.05 | ₩134,216 | ₩134,913 | ₩134,216 | ₩134,752 | +0.40% | 2.7천 |
| 2026.10.02 | ₩134,726 | ₩134,994 | ₩134,149 | ₩134,819 | +0.07% | 5.9천 |
| 2026.10.01 | ₩133,721 | ₩133,721 | ₩133,118 | ₩133,654 | -0.05% | 2.8천 |
| 2026.09.30 | ₩136,736 | ₩136,776 | ₩135,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,382 |
| -0.99% |
| 4.1천 |
| 2026.09.29 | ₩135,422 | ₩135,838 | ₩135,034 | ₩135,838 | +0.31% | 5.3천 |
|---|
| 2026.09.28 | ₩136,427 | ₩137,017 | ₩136,186 | ₩136,575 | +0.11% | 9천 |
|---|
| 2026.09.25 | ₩136,628 | ₩137,205 | ₩136,267 | ₩137,205 | +0.42% | 3.4천 |
|---|
| 2026.09.24 | ₩135,958 | ₩135,999 | ₩135,168 | ₩135,958 | 0.00% | 2.9천 |
|---|
| 2026.09.23 | ₩137,191 | ₩137,191 | ₩136,213 | ₩136,468 | -0.53% | 5.3천 |
|---|
| 2026.09.22 | ₩138,277 | ₩138,772 | ₩137,901 | ₩138,598 | +0.23% | 2.1만 |
|---|
| 2026.09.21 | ₩137,848 | ₩138,169 | ₩137,499 | ₩138,169 | +0.23% | 3.6천 |
|---|
| 2026.09.18 | ₩136,776 | ₩136,883 | ₩136,494 | ₩136,856 | +0.06% | 3천 |
|---|
| 2026.09.17 | ₩138,947 | ₩139,054 | ₩138,679 | ₩138,732 | -0.15% | 7.1천 |
|---|
| 2026.09.16 | ₩138,196 | ₩138,813 | ₩137,419 | ₩137,419 | -0.56% | 4천 |
|---|
| 2026.09.15 | ₩137,700 | ₩137,915 | ₩137,312 | ₩137,392 | -0.22% | 5천 |
|---|
| 2026.09.14 | ₩138,022 | ₩138,866 | ₩137,727 | ₩138,424 | +0.29% | 3.4천 |
|---|
| 2026.09.11 | ₩139,161 | ₩139,563 | ₩139,161 | ₩139,563 | +0.29% | 4.8천 |
|---|
| 2026.09.10 | ₩138,076 | ₩138,424 | ₩137,808 | ₩137,861 | -0.16% | 1.6천 |
|---|
| 2026.09.09 | ₩139,751 | ₩139,791 | ₩139,054 | ₩139,054 | -0.50% | 2.3천 |
|---|
| 2026.09.08 | ₩140,943 | ₩140,943 | ₩140,179 | ₩140,179 | -0.54% | 2.3천 |
|---|
| 2026.09.04 | ₩140,555 | ₩141,506 | ₩140,555 | ₩141,252 | +0.50% | 4.4천 |
|---|
| 2026.09.03 | ₩140,729 | ₩141,412 | ₩140,340 | ₩141,171 | +0.31% | 5.4천 |
|---|
| 2026.09.02 | ₩138,732 | ₩139,322 | ₩138,732 | ₩139,241 | +0.37% | 2.7천 |
|---|
| 2026.09.01 | ₩139,148 | ₩139,469 | ₩138,558 | ₩138,558 | -0.42% | 4.2천 |
|---|
| 2026.08.31 | ₩140,514 | ₩140,514 | ₩139,617 | ₩139,670 | -0.60% | 3.9천 |
|---|
| 2026.08.28 | ₩140,541 | ₩140,541 | ₩139,724 | ₩140,045 | -0.35% | 7.5천 |
|---|
| 2026.08.27 | ₩140,514 | ₩140,514 | ₩140,193 | ₩140,474 | -0.03% | 4천 |
|---|
| 2026.08.26 | ₩141,077 | ₩141,211 | ₩140,568 | ₩140,675 | -0.28% | 3.7천 |
|---|
| 2026.08.25 | ₩140,890 | ₩141,479 | ₩140,716 | ₩141,453 | +0.40% | 7.4천 |
|---|
| 2026.08.24 | ₩140,220 | ₩140,488 | ₩139,992 | ₩140,380 | +0.11% | 2.8천 |
|---|
| 2026.08.21 | ₩140,568 | ₩140,702 | ₩140,434 | ₩140,555 | -0.01% | 5.3천 |
|---|
| 2026.08.20 | ₩139,416 | ₩139,550 | ₩139,308 | ₩139,308 | -0.08% | 1.4천 |
|---|
| 2026.08.19 | ₩139,804 | ₩139,804 | ₩139,282 | ₩139,496 | -0.22% | 2.8천 |
|---|
| 2026.08.18 | ₩139,442 | ₩139,442 | ₩138,612 | ₩138,679 | -0.55% | 2.8천 |
|---|
| 2026.08.17 | ₩140,367 | ₩140,394 | ₩139,911 | ₩140,072 | -0.21% | 7.4천 |
|---|
| 2026.08.14 | ₩140,796 | ₩140,796 | ₩140,287 | ₩140,380 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩140,072 | ₩140,394 | ₩133,680 | ₩140,166 | +0.07% | 1.4만 |
|---|
| 2026.08.12 | ₩140,233 | ₩140,233 | ₩139,576 | ₩139,737 | -0.35% | 4천 |
|---|
| 2026.08.11 | ₩139,576 | ₩139,643 | ₩139,148 | ₩139,335 | -0.17% | 5.9천 |
|---|
| 2026.08.10 | ₩139,174 | ₩139,282 | ₩139,134 | ₩139,241 | +0.05% | 3.5천 |
|---|
| 2026.08.07 | ₩139,657 | ₩139,952 | ₩139,496 | ₩139,952 | +0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩138,451 | ₩138,893 | ₩138,089 | ₩138,236 | -0.15% | 1만 |
|---|
| 2026.08.05 | ₩138,545 | ₩138,746 | ₩138,062 | ₩138,183 | -0.26% | 5.2천 |
|---|
| 2026.08.04 | ₩136,923 | ₩137,821 | ₩136,923 | ₩137,513 | +0.43% | 2.2천 |
|---|
| 2026.08.03 | ₩135,851 | ₩136,039 | ₩135,744 | ₩136,039 | +0.14% | 2천 |
|---|
| 2026.07.31 | ₩135,355 | ₩135,664 | ₩134,324 | ₩135,543 | +0.14% | 6.4천 |
|---|
| 2026.07.30 | ₩134,900 | ₩136,468 | ₩134,900 | ₩136,347 | +1.07% | 8.9천 |
|---|
| 2026.07.29 | ₩133,372 | ₩133,372 | ₩132,689 | ₩133,198 | -0.13% | 5.8천 |
|---|
| 2026.07.28 | ₩132,997 | ₩134,002 | ₩132,997 | ₩133,788 | +0.59% | 3.4천 |
|---|
| 2026.07.27 | ₩134,136 | ₩134,136 | ₩133,037 | ₩133,654 | -0.36% | 3.4천 |
|---|
| 2026.07.24 | ₩133,064 | ₩133,238 | ₩132,890 | ₩133,024 | -0.03% | 3.3천 |
|---|
| 2026.07.23 | ₩132,488 | ₩132,488 | ₩131,764 | ₩131,898 | -0.45% | 3.9천 |
|---|
| 2026.07.22 | ₩133,801 | ₩134,002 | ₩133,211 | ₩133,560 | -0.18% | 2.9천 |
|---|
| 2026.07.21 | ₩132,434 | ₩133,359 | ₩132,434 | ₩133,171 | +0.56% | 7천 |
|---|
| 2026.07.20 | ₩133,171 | ₩133,171 | ₩131,590 | ₩131,590 | -1.19% | 3.6천 |
|---|
| 2026.07.17 | ₩132,059 | ₩132,421 | ₩131,938 | ₩132,421 | +0.27% | 3.1천 |
|---|
| 2026.07.16 | ₩132,890 | ₩133,319 | ₩132,836 | ₩133,091 | +0.15% | 9.4천 |
|---|
| 2026.07.15 | ₩133,788 | ₩133,801 | ₩133,091 | ₩133,801 | +0.01% | 900 |
|---|
| 2026.07.14 | ₩133,841 | ₩133,841 | ₩133,077 | ₩133,077 | -0.57% | 4.8천 |
|---|
| 2026.07.13 | ₩132,300 | ₩132,327 | ₩132,059 | ₩132,072 | -0.17% | 1.3천 |
|---|
| 2026.07.10 | ₩133,051 | ₩133,171 | ₩132,796 | ₩133,091 | +0.03% | 1.3천 |
|---|
| 2026.07.09 | ₩132,206 | ₩132,434 | ₩132,072 | ₩132,153 | -0.04% | 3.8천 |
|---|
| 2026.07.08 | ₩131,871 | ₩132,032 | ₩131,215 | ₩132,032 | +0.12% | 3천 |
|---|
| 2026.07.07 | ₩133,962 | ₩134,069 | ₩132,890 | ₩133,104 | -0.64% | 5.8만 |
|---|
| 2026.07.06 | ₩133,948 | ₩134,350 | ₩133,694 | ₩134,283 | +0.25% | 6.3천 |
|---|
| 2026.07.02 | ₩133,024 | ₩133,024 | ₩132,086 | ₩132,729 | -0.22% | 6천 |
|---|
| 2026.07.01 | ₩130,866 | ₩131,550 | ₩130,866 | ₩131,228 | +0.28% | 1.1만 |
|---|
| 2026.06.30 | ₩131,027 | ₩131,429 | ₩130,880 | ₩131,429 | +0.31% | 3.7천 |
|---|
| 2026.06.29 | ₩131,242 | ₩131,416 | ₩130,960 | ₩131,416 | +0.13% | 2.1만 |
|---|
| 2026.06.26 | ₩131,389 | ₩131,536 | ₩130,853 | ₩131,041 | -0.27% | 4.1천 |
|---|
| 2026.06.25 | ₩131,804 | ₩132,005 | ₩130,947 | ₩130,987 | -0.62% | 3.7만 |
|---|
| 2026.06.24 | ₩130,451 | ₩130,572 | ₩130,451 | ₩130,531 | +0.06% | 4.5천 |
|---|
| 2026.06.23 | ₩131,282 | ₩131,456 | ₩130,893 | ₩131,014 | -0.20% | 2.8천 |
|---|
| 2026.06.22 | ₩133,319 | ₩133,587 | ₩133,158 | ₩133,238 | -0.06% | 3.3천 |
|---|
| 2026.06.18 | ₩134,672 | ₩134,672 | ₩133,024 | ₩133,171 | -1.11% | 1.9천 |
|---|
| 2026.06.17 | ₩136,736 | ₩137,044 | ₩134,860 | ₩135,154 | -1.16% | 5.9천 |
|---|
| 2026.06.16 | ₩136,387 | ₩136,682 | ₩135,999 | ₩135,999 | -0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩136,401 | ₩136,561 | ₩135,811 | ₩135,811 | -0.43% | 3.6천 |
|---|
| 2026.06.12 | ₩134,739 | ₩135,530 | ₩134,565 | ₩135,208 | +0.35% | 3.1천 |
|---|
| 2026.06.11 | ₩132,555 | ₩134,538 | ₩131,804 | ₩134,538 | +1.50% | 9.2천 |
|---|
| 2026.06.10 | ₩132,448 | ₩132,930 | ₩131,228 | ₩131,228 | -0.92% | 1.3만 |
|---|
| 2026.06.09 | ₩134,163 | ₩134,163 | ₩132,461 | ₩132,823 | -1.00% | 4.4천 |
|---|
| 2026.06.08 | ₩133,747 | ₩133,747 | ₩132,742 | ₩132,903 | -0.63% | 1.5천 |
|---|
| 2026.06.05 | ₩134,458 | ₩134,458 | ₩132,394 | ₩132,394 | -1.53% | 1.6천 |
|---|
| 2026.06.04 | ₩135,302 | ₩135,503 | ₩135,168 | ₩135,449 | +0.11% | 5.7천 |
|---|
| 2026.06.03 | ₩134,953 | ₩135,074 | ₩134,578 | ₩134,578 | -0.28% | 6.2천 |
|---|
| 2026.06.02 | ₩134,927 | ₩135,784 | ₩134,927 | ₩135,650 | +0.54% | 7.4천 |
|---|
| 2026.06.01 | ₩134,324 | ₩135,168 | ₩134,324 | ₩134,940 | +0.46% | 7천 |
|---|
| 2026.05.29 | ₩136,039 | ₩136,454 | ₩135,824 | ₩136,039 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩134,632 | ₩135,851 | ₩134,632 | ₩135,610 | +0.73% | 3.3천 |
|---|
| 2026.05.27 | ₩136,079 | ₩136,200 | ₩135,731 | ₩135,972 | -0.08% | 4.7천 |
|---|
| 2026.05.26 | ₩136,226 | ₩136,307 | ₩135,704 | ₩136,025 | -0.15% | 1만 |
|---|
| 2026.05.22 | ₩134,444 | ₩134,913 | ₩134,431 | ₩134,605 | +0.12% | 5.9천 |
|---|
| 2026.05.21 | ₩134,136 | ₩135,168 | ₩133,881 | ₩134,940 | +0.60% | 3.4천 |
|---|
| 2026.05.20 | ₩133,747 | ₩134,685 | ₩133,734 | ₩134,659 | +0.68% | 6.3천 |
|---|
| 2026.05.19 | ₩133,144 | ₩133,734 | ₩132,823 | ₩132,823 | -0.24% | 5.1천 |
|---|
| 2026.05.18 | ₩133,841 | ₩133,975 | ₩133,506 | ₩133,975 | +0.10% | 8.5천 |
|---|
| 2026.05.15 | ₩132,890 | ₩133,091 | ₩132,890 | ₩133,037 | +0.11% | 3.9천 |
|---|
| 2026.05.14 | ₩135,275 | ₩135,556 | ₩135,154 | ₩135,154 | -0.09% | 7.7천 |
|---|
| 2026.05.13 | ₩134,350 | ₩135,195 | ₩134,350 | ₩135,141 | +0.59% | 7.9천 |
|---|
| 2026.05.12 | ₩134,350 | ₩134,819 | ₩133,627 | ₩134,793 | +0.33% | 2.4만 |
|---|
| 2026.05.11 | ₩135,476 | ₩135,838 | ₩135,436 | ₩135,476 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩134,994 | ₩135,409 | ₩134,927 | ₩135,329 | +0.25% | 1.7만 |
|---|
| 2026.05.07 | ₩136,092 | ₩136,119 | ₩134,230 | ₩134,230 | -1.37% | 7.9천 |
|---|
| 2026.05.06 | ₩135,731 | ₩136,025 | ₩135,543 | ₩135,932 | +0.15% | 7.3천 |
|---|
| 2026.05.05 | ₩132,247 | ₩132,783 | ₩132,247 | ₩132,716 | +0.35% | 8.1천 |
|---|
| 2026.05.04 | ₩132,260 | ₩132,448 | ₩130,960 | ₩131,161 | -0.83% | 9.8천 |
|---|
| 2026.05.01 | ₩133,144 | ₩133,694 | ₩132,903 | ₩132,903 | -0.18% | 5.9천 |
|---|
| 2026.04.30 | ₩131,027 | ₩133,707 | ₩131,027 | ₩133,707 | +2.05% | 43.4만 |
|---|
| 2026.04.29 | ₩129,808 | ₩130,036 | ₩129,031 | ₩129,366 | -0.34% | 4.6천 |
|---|
| 2026.04.28 | ₩130,531 | ₩130,893 | ₩130,304 | ₩130,572 | +0.03% | 1.5만 |
|---|
| 2026.04.27 | ₩131,456 | ₩131,456 | ₩130,625 | ₩130,732 | -0.55% | 4.3천 |
|---|
| 2026.04.24 | ₩130,505 | ₩131,121 | ₩130,505 | ₩130,987 | +0.37% | 4.3천 |
|---|
| 2026.04.23 | ₩131,469 | ₩131,778 | ₩129,580 | ₩130,786 | -0.52% | 4.4천 |
|---|
| 2026.04.22 | ₩132,086 | ₩132,139 | ₩131,510 | ₩131,697 | -0.29% | 3.9천 |
|---|
| 2026.04.21 | ₩133,372 | ₩133,372 | ₩131,818 | ₩131,818 | -1.17% | 4천 |
|---|
| 2026.04.20 | ₩134,136 | ₩134,257 | ₩133,828 | ₩134,230 | +0.07% | 2.7천 |
|---|
| 2026.04.17 | ₩134,927 | ₩135,543 | ₩134,819 | ₩134,819 | -0.08% | 1만 |
|---|
| 2026.04.16 | ₩133,774 | ₩133,868 | ₩133,064 | ₩133,278 | -0.37% | 5.9천 |
|---|
| 2026.04.15 | ₩133,546 | ₩133,613 | ₩133,024 | ₩133,466 | -0.06% | 6.8천 |
|---|
| 2026.04.14 | ₩133,573 | ₩134,015 | ₩133,573 | ₩133,788 | +0.16% | 7.6천 |
|---|
| 2026.04.13 | ₩131,670 | ₩132,997 | ₩131,670 | ₩132,970 | +0.99% | 6.5천 |
|---|
| 2026.04.10 | ₩132,314 | ₩132,314 | ₩131,737 | ₩132,233 | -0.06% | 3.5천 |
|---|
| 2026.04.09 | ₩131,228 | ₩132,153 | ₩130,947 | ₩132,032 | +0.61% | 3.6천 |
|---|
| 2026.04.08 | ₩133,010 | ₩133,010 | ₩131,992 | ₩132,421 | -0.44% | 8.8천 |
|---|
| 2026.04.07 | ₩126,310 | ₩128,736 | ₩126,082 | ₩128,468 | +1.71% | 7.8천 |
|---|
| 2026.04.06 | ₩127,892 | ₩128,106 | ₩127,597 | ₩127,838 | -0.04% | 5.4만 |
|---|
| 2026.04.02 | ₩125,158 | ₩127,356 | ₩125,158 | ₩127,248 | +1.67% | 8.5천 |
|---|
| 2026.04.01 | ₩127,637 | ₩128,615 | ₩127,557 | ₩128,240 | +0.47% | 8천 |
|---|
| 2026.03.31 | ₩124,287 | ₩125,948 | ₩123,657 | ₩125,948 | +1.34% | 1.2만 |
|---|
| 2026.03.30 | ₩123,282 | ₩123,282 | ₩122,237 | ₩122,237 | -0.85% | 1.9만 |
|---|
| 2026.03.27 | ₩122,464 | ₩123,041 | ₩122,022 | ₩122,022 | -0.36% | 9.7천 |
|---|
| 2026.03.26 | ₩124,407 | ₩124,836 | ₩123,148 | ₩123,148 | -1.01% | 7.6만 |
|---|
| 2026.03.25 | ₩125,761 | ₩125,774 | ₩125,359 | ₩125,412 | -0.28% | 4.3천 |
|---|
| 2026.03.24 | ₩122,799 | ₩124,180 | ₩122,799 | ₩123,644 | +0.69% | 8.1천 |
|---|
| 2026.03.23 | ₩123,925 | ₩125,399 | ₩122,840 | ₩123,644 | -0.23% | 1.6만 |
|---|
| 2026.03.20 | ₩123,577 | ₩123,577 | ₩120,441 | ₩121,124 | -1.98% | 8.9천 |
|---|
| 2026.03.19 | ₩123,201 | ₩125,479 | ₩123,067 | ₩125,010 | +1.47% | 6.4천 |
|---|
| 2026.03.18 | ₩126,806 | ₩126,819 | ₩125,265 | ₩125,265 | -1.22% | 1.4만 |
|---|
| 2026.03.17 | ₩127,825 | ₩128,146 | ₩127,168 | ₩127,436 | -0.30% | 3.2만 |
|---|
| 2026.03.16 | ₩126,310 | ₩127,168 | ₩126,310 | ₩126,873 | +0.45% | 1만 |
|---|
| 2026.03.13 | ₩126,927 | ₩127,208 | ₩124,608 | ₩124,957 | -1.55% | 1만 |
|---|
| 2026.03.12 | ₩127,382 | ₩127,436 | ₩126,203 | ₩126,324 | -0.83% | 11만 |
|---|
| 2026.03.11 | ₩128,910 | ₩129,701 | ₩128,374 | ₩129,111 | +0.16% | 6.7천 |
|---|
| 2026.03.10 | ₩130,156 | ₩131,563 | ₩128,749 | ₩129,593 | -0.43% | 3.1만 |
|---|
| 2026.03.09 | ₩126,819 | ₩129,500 | ₩125,600 | ₩129,245 | +1.91% | 5.3천 |
|---|
| 2026.03.06 | ₩127,704 | ₩129,258 | ₩127,262 | ₩128,709 | +0.79% | 7천 |
|---|
| 2026.03.05 | ₩130,598 | ₩131,818 | ₩128,749 | ₩129,513 | -0.83% | 2만 |
|---|
| 2026.03.04 | ₩131,429 | ₩132,474 | ₩130,960 | ₩132,273 | +0.64% | 8.7천 |
|---|
| 2026.03.03 | ₩129,781 | ₩131,469 | ₩128,066 | ₩131,134 | +1.04% | 8.5천 |
|---|
| 2026.03.02 | ₩134,766 | ₩135,717 | ₩134,766 | ₩134,994 | +0.17% | 1.2만 |
|---|
| 2026.02.27 | ₩137,848 | ₩138,330 | ₩137,566 | ₩137,566 | -0.20% | 6.8천 |
|---|
| 2026.02.26 | ₩137,486 | ₩138,236 | ₩136,803 | ₩138,009 | +0.38% | 1.6만 |
|---|
| 2026.02.25 | ₩137,057 | ₩140,782 | ₩136,963 | ₩137,633 | +0.42% | 5.9천 |
|---|
| 2026.02.24 | ₩135,704 | ₩136,561 | ₩135,690 | ₩136,441 | +0.54% | 4.6천 |
|---|
| 2026.02.23 | ₩137,017 | ₩137,030 | ₩135,798 | ₩135,932 | -0.79% | 1.4만 |
|---|
| 2026.02.20 | ₩135,744 | ₩136,521 | ₩135,503 | ₩136,427 | +0.50% | 1.3만 |
|---|
| 2026.02.19 | ₩135,168 | ₩135,784 | ₩135,168 | ₩135,650 | +0.36% | 6.6천 |
|---|
| 2026.02.18 | ₩136,039 | ₩136,709 | ₩135,731 | ₩136,012 | -0.02% | 8.3천 |
|---|
| 2026.02.17 | ₩134,712 | ₩135,798 | ₩134,136 | ₩135,597 | +0.66% | 4.3만 |
|---|
| 2026.02.13 | ₩135,288 | ₩135,945 | ₩134,846 | ₩135,771 | +0.36% | 4.4천 |
|---|
| 2026.02.12 | ₩137,057 | ₩137,097 | ₩135,288 | ₩135,583 | -1.08% | 8.9천 |
|---|
| 2026.02.11 | ₩137,312 | ₩137,312 | ₩135,824 | ₩136,896 | -0.30% | 1.2만 |
|---|
| 2026.02.10 | ₩136,025 | ₩136,937 | ₩135,932 | ₩136,066 | +0.03% | 1.1만 |
|---|
| 2026.02.09 | ₩134,109 | ₩135,355 | ₩134,109 | ₩135,355 | +0.93% | 5천 |
|---|
| 2026.02.06 | ₩131,938 | ₩133,305 | ₩131,938 | ₩133,305 | +1.04% | 6.7천 |
|---|
| 2026.02.05 | ₩130,947 | ₩131,510 | ₩130,237 | ₩130,237 | -0.54% | 2.5만 |
|---|
| 2026.02.04 | ₩133,372 | ₩133,372 | ₩132,153 | ₩132,421 | -0.71% | 7.9천 |
|---|
| 2026.02.03 | ₩131,000 | ₩131,791 | ₩130,893 | ₩131,670 | +0.51% | 1.4만 |
|---|
| 2026.02.02 | ₩130,371 | ₩131,443 | ₩130,371 | ₩130,974 | +0.46% | 4.9천 |
|---|
| 2026.01.30 | ₩131,563 | ₩131,644 | ₩130,196 | ₩130,639 | -0.70% | 4.5천 |
|---|
| 2026.01.29 | ₩132,796 | ₩132,796 | ₩130,853 | ₩132,515 | -0.21% | 9.5천 |
|---|
| 2026.01.28 | ₩131,670 | ₩132,381 | ₩130,866 | ₩131,657 | -0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩131,925 | ₩132,957 | ₩131,925 | ₩132,622 | +0.53% | 1.9만 |
|---|
| 2026.01.26 | ₩131,108 | ₩131,349 | ₩130,840 | ₩130,840 | -0.20% | 3.9천 |
|---|
| 2026.01.23 | ₩129,446 | ₩130,250 | ₩129,352 | ₩130,143 | +0.54% | 6.6천 |
|---|
| 2026.01.22 | ₩129,366 | ₩129,915 | ₩129,272 | ₩129,687 | +0.25% | 2.4만 |
|---|
| 2026.01.21 | ₩127,771 | ₩128,923 | ₩127,342 | ₩128,441 | +0.52% | 1.2만 |
|---|
| 2026.01.20 | ₩127,490 | ₩127,691 | ₩126,953 | ₩126,953 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩128,830 | ₩129,433 | ₩128,267 | ₩128,736 | -0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩128,481 | ₩128,709 | ₩128,146 | ₩128,280 | -0.16% | 4.6만 |
|---|
| 2026.01.14 | ₩128,012 | ₩128,481 | ₩127,918 | ₩128,481 | +0.37% | 4.9만 |
|---|
| 2026.01.13 | ₩128,481 | ₩128,481 | ₩127,516 | ₩127,516 | -0.75% | 6.4천 |
|---|
| 2026.01.12 | ₩128,079 | ₩128,414 | ₩127,838 | ₩128,280 | +0.16% | 8.3천 |
|---|
| 2026.01.09 | ₩127,315 | ₩128,039 | ₩127,315 | ₩127,530 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩126,163 | ₩126,980 | ₩126,082 | ₩126,980 | +0.65% | 8천 |
|---|
| 2026.01.07 | ₩126,846 | ₩126,846 | ₩126,297 | ₩126,592 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩126,860 | ₩127,007 | ₩126,712 | ₩126,806 | -0.04% | 3.6천 |
|---|
| 2026.01.05 | ₩125,506 | ₩126,659 | ₩125,319 | ₩126,525 | +0.81% | 9.7천 |
|---|
| 2026.01.02 | ₩125,587 | ₩125,587 | ₩124,809 | ₩125,278 | -0.25% | 7.3천 |
|---|
| 2025.12.31 | ₩124,675 | ₩125,707 | ₩124,260 | ₩124,260 | -0.33% | 1.6만 |
|---|
| 2025.12.30 | ₩125,024 | ₩125,386 | ₩124,809 | ₩125,104 | +0.06% | 2.2만 |
|---|
| 2025.12.29 | ₩124,434 | ₩124,662 | ₩124,434 | ₩124,608 | +0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩124,742 | ₩125,453 | ₩124,461 | ₩124,836 | +0.08% | 6천 |
|---|
| 2025.12.24 | ₩124,193 | ₩125,546 | ₩124,193 | ₩124,930 | +0.59% | 1.4만 |
|---|
| 2025.12.23 | ₩123,979 | ₩124,153 | ₩123,791 | ₩124,126 | +0.12% | 1.8만 |
|---|
| 2025.12.22 | ₩122,853 | ₩123,416 | ₩122,853 | ₩123,376 | +0.43% | 7.3천 |
|---|
| 2025.12.19 | ₩122,799 | ₩123,094 | ₩122,625 | ₩122,947 | +0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩123,912 | ₩124,555 | ₩123,644 | ₩123,778 | -0.11% | 1.1만 |
|---|
| 2025.12.17 | ₩123,590 | ₩123,791 | ₩122,880 | ₩122,880 | -0.57% | 4.2천 |
|---|
| 2025.12.16 | ₩123,737 | ₩124,166 | ₩123,362 | ₩123,764 | +0.02% | 6.6천 |
|---|
| 2025.12.15 | ₩124,273 | ₩124,381 | ₩123,818 | ₩124,193 | -0.06% | 5천 |
|---|
| 2025.12.12 | ₩124,113 | ₩124,113 | ₩123,121 | ₩123,416 | -0.56% | 3.2천 |
|---|
| 2025.12.11 | ₩123,965 | ₩124,126 | ₩123,871 | ₩123,871 | -0.08% | 1.7천 |
|---|
| 2025.12.10 | ₩121,915 | ₩123,201 | ₩121,875 | ₩123,201 | +1.06% | 4.9천 |
|---|
| 2025.12.09 | ₩122,089 | ₩122,210 | ₩121,526 | ₩121,526 | -0.46% | 1.1만 |
|---|
| 2025.12.08 | ₩122,237 | ₩122,237 | ₩121,674 | ₩121,808 | -0.35% | 2.1만 |
|---|
| 2025.12.05 | ₩123,014 | ₩123,054 | ₩122,451 | ₩122,451 | -0.46% | 5.3천 |
|---|
| 2025.12.04 | ₩122,799 | ₩122,799 | ₩122,357 | ₩122,505 | -0.24% | 2.7천 |
|---|
| 2025.12.03 | ₩121,995 | ₩122,330 | ₩121,995 | ₩122,223 | +0.19% | 2.4천 |
|---|
| 2025.12.02 | ₩121,526 | ₩121,794 | ₩121,526 | ₩121,794 | +0.22% | 2.2천 |
|---|
| 2025.12.01 | ₩121,915 | ₩122,009 | ₩121,674 | ₩121,674 | -0.20% | 7.3천 |
|---|
| 2025.11.28 | ₩121,593 | ₩122,572 | ₩121,593 | ₩122,129 | +0.44% | 7.8천 |
|---|
| 2025.11.26 | ₩121,071 | ₩121,781 | ₩121,071 | ₩121,325 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩118,833 | ₩119,758 | ₩118,833 | ₩119,758 | +0.78% | 3.1천 |
|---|
| 2025.11.24 | ₩117,734 | ₩118,391 | ₩117,734 | ₩118,391 | +0.56% | 5천 |
|---|
| 2025.11.21 | ₩117,118 | ₩117,855 | ₩116,877 | ₩117,828 | +0.61% | 3.4천 |
|---|
| 2025.11.20 | ₩118,310 | ₩118,498 | ₩116,032 | ₩116,032 | -1.93% | 8.7천 |
|---|
| 2025.11.19 | ₩117,855 | ₩118,324 | ₩117,533 | ₩117,761 | -0.08% | 6.5천 |
|---|
| 2025.11.18 | ₩117,761 | ₩118,150 | ₩117,185 | ₩118,016 | +0.22% | 7천 |
|---|
| 2025.11.17 | ₩119,851 | ₩120,093 | ₩118,793 | ₩119,155 | -0.58% | 9.8천 |
|---|
| 2025.11.14 | ₩119,959 | ₩120,843 | ₩119,959 | ₩120,642 | +0.57% | 5.9천 |
|---|
| 2025.11.13 | ₩121,808 | ₩121,808 | ₩120,709 | ₩120,709 | -0.90% | 4.2천 |
|---|
| 2025.11.12 | ₩121,325 | ₩121,955 | ₩121,325 | ₩121,821 | +0.41% | 2.3천 |
|---|
| 2025.11.11 | ₩120,696 | ₩121,044 | ₩120,642 | ₩121,004 | +0.26% | 3.4천 |
|---|
| 2025.11.10 | ₩119,892 | ₩120,468 | ₩119,557 | ₩120,387 | +0.41% | 8.8천 |
|---|
| 2025.11.07 | ₩117,895 | ₩119,181 | ₩117,895 | ₩119,021 | +0.95% | 6만 |
|---|
| 2025.11.06 | ₩118,431 | ₩118,686 | ₩118,243 | ₩118,404 | -0.02% | 2.4천 |
|---|
| 2025.11.05 | ₩118,056 | ₩118,753 | ₩118,056 | ₩118,632 | +0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩117,922 | ₩118,511 | ₩117,828 | ₩117,895 | -0.02% | 5.3천 |
|---|
| 2025.11.03 | ₩119,449 | ₩120,066 | ₩119,155 | ₩119,356 | -0.08% | 5.5천 |
|---|
| 2025.10.31 | ₩119,181 | ₩119,516 | ₩119,007 | ₩119,409 | +0.19% | 7.5천 |
|---|
| 2025.10.30 | ₩119,530 | ₩120,146 | ₩119,530 | ₩119,771 | +0.20% | 6.3천 |
|---|
| 2025.10.29 | ₩120,454 | ₩120,655 | ₩119,503 | ₩119,932 | -0.43% | 1.4천 |
|---|
| 2025.10.28 | ₩120,562 | ₩121,406 | ₩120,428 | ₩120,803 | +0.20% | 2만 |
|---|
| 2025.10.27 | ₩120,897 | ₩121,084 | ₩120,749 | ₩120,964 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩120,173 | ₩120,414 | ₩120,093 | ₩120,307 | +0.11% | 5.9천 |
|---|
| 2025.10.23 | ₩119,972 | ₩120,106 | ₩119,865 | ₩120,052 | +0.07% | 3.7천 |
|---|
| 2025.10.22 | ₩118,994 | ₩119,275 | ₩118,686 | ₩119,074 | +0.07% | 7.4천 |
|---|
| 2025.10.21 | ₩119,409 | ₩119,409 | ₩118,712 | ₩118,712 | -0.58% | 1.6만 |
|---|
| 2025.10.20 | ₩120,173 | ₩120,213 | ₩120,173 | ₩120,200 | +0.02% | 1.1천 |
|---|
| 2025.10.17 | ₩119,047 | ₩119,449 | ₩118,967 | ₩119,342 | +0.25% | 3.6천 |
|---|
| 2025.10.16 | ₩119,784 | ₩119,784 | ₩119,208 | ₩119,650 | -0.11% | 2.4천 |
|---|
| 2025.10.15 | ₩119,315 | ₩119,463 | ₩119,088 | ₩119,088 | -0.19% | 4.5천 |
|---|
| 2025.10.14 | ₩117,279 | ₩118,833 | ₩117,279 | ₩118,498 | +1.04% | 2.9천 |
|---|
| 2025.10.13 | ₩117,560 | ₩118,042 | ₩117,560 | ₩118,042 | +0.41% | 4.2천 |
|---|
| 2025.10.10 | ₩118,619 | ₩118,619 | ₩116,796 | ₩116,796 | -1.54% | 8.3천 |
|---|