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 | ₩133,201 | ₩133,684 | ₩133,134 | ₩133,684 | +0.36% | 3천 |
| 2026.10.08 | ₩132,813 | ₩132,826 | ₩131,929 | ₩132,826 | +0.01% | 1.4천 |
| 2026.10.07 | ₩133,215 | ₩133,322 | ₩132,947 | ₩133,322 | +0.08% | 2.9천 |
| 2026.10.06 | ₩135,130 | ₩135,331 | ₩134,809 | ₩134,862 | -0.20% | 1.8천 |
| 2026.10.05 | ₩134,152 | ₩134,849 | ₩134,152 | ₩134,688 | +0.40% | 2.7천 |
| 2026.10.02 | ₩134,661 | ₩134,929 | ₩134,085 | ₩134,755 | +0.07% | 5.9천 |
| 2026.10.01 | ₩133,657 | ₩133,657 | ₩133,054 | ₩133,590 | -0.05% | 2.8천 |
| 2026.09.30 | ₩136,670 | ₩136,711 | ₩135,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,318 |
| -0.99% |
| 4.1천 |
| 2026.09.29 | ₩135,358 | ₩135,773 | ₩134,969 | ₩135,773 | +0.31% | 5.3천 |
|---|
| 2026.09.28 | ₩136,362 | ₩136,952 | ₩136,121 | ₩136,510 | +0.11% | 9천 |
|---|
| 2026.09.25 | ₩136,563 | ₩137,139 | ₩136,202 | ₩137,139 | +0.42% | 3.4천 |
|---|
| 2026.09.24 | ₩135,893 | ₩135,934 | ₩135,103 | ₩135,893 | 0.00% | 2.9천 |
|---|
| 2026.09.23 | ₩137,126 | ₩137,126 | ₩136,148 | ₩136,402 | -0.53% | 5.3천 |
|---|
| 2026.09.22 | ₩138,211 | ₩138,706 | ₩137,836 | ₩138,532 | +0.23% | 2.1만 |
|---|
| 2026.09.21 | ₩137,782 | ₩138,103 | ₩137,434 | ₩138,103 | +0.23% | 3.6천 |
|---|
| 2026.09.18 | ₩136,711 | ₩136,818 | ₩136,429 | ₩136,791 | +0.06% | 3천 |
|---|
| 2026.09.17 | ₩138,880 | ₩138,987 | ₩138,612 | ₩138,666 | -0.15% | 7.1천 |
|---|
| 2026.09.16 | ₩138,130 | ₩138,746 | ₩137,353 | ₩137,353 | -0.56% | 4천 |
|---|
| 2026.09.15 | ₩137,635 | ₩137,849 | ₩137,246 | ₩137,327 | -0.22% | 5천 |
|---|
| 2026.09.14 | ₩137,956 | ₩138,800 | ₩137,661 | ₩138,358 | +0.29% | 3.4천 |
|---|
| 2026.09.11 | ₩139,095 | ₩139,496 | ₩139,095 | ₩139,496 | +0.29% | 4.8천 |
|---|
| 2026.09.10 | ₩138,010 | ₩138,358 | ₩137,742 | ₩137,795 | -0.16% | 1.6천 |
|---|
| 2026.09.09 | ₩139,684 | ₩139,724 | ₩138,987 | ₩138,987 | -0.50% | 2.3천 |
|---|
| 2026.09.08 | ₩140,876 | ₩140,876 | ₩140,113 | ₩140,113 | -0.54% | 2.3천 |
|---|
| 2026.09.04 | ₩140,488 | ₩141,439 | ₩140,488 | ₩141,184 | +0.50% | 4.4천 |
|---|
| 2026.09.03 | ₩140,662 | ₩141,345 | ₩140,273 | ₩141,104 | +0.31% | 5.4천 |
|---|
| 2026.09.02 | ₩138,666 | ₩139,255 | ₩138,666 | ₩139,175 | +0.37% | 2.7천 |
|---|
| 2026.09.01 | ₩139,081 | ₩139,403 | ₩138,492 | ₩138,492 | -0.42% | 4.2천 |
|---|
| 2026.08.31 | ₩140,447 | ₩140,447 | ₩139,550 | ₩139,604 | -0.60% | 3.9천 |
|---|
| 2026.08.28 | ₩140,474 | ₩140,474 | ₩139,657 | ₩139,979 | -0.35% | 7.5천 |
|---|
| 2026.08.27 | ₩140,447 | ₩140,447 | ₩140,126 | ₩140,407 | -0.03% | 4천 |
|---|
| 2026.08.26 | ₩141,010 | ₩141,144 | ₩140,501 | ₩140,608 | -0.28% | 3.7천 |
|---|
| 2026.08.25 | ₩140,822 | ₩141,412 | ₩140,648 | ₩141,385 | +0.40% | 7.4천 |
|---|
| 2026.08.24 | ₩140,153 | ₩140,421 | ₩139,925 | ₩140,313 | +0.11% | 2.8천 |
|---|
| 2026.08.21 | ₩140,501 | ₩140,635 | ₩140,367 | ₩140,488 | -0.01% | 5.3천 |
|---|
| 2026.08.20 | ₩139,349 | ₩139,483 | ₩139,242 | ₩139,242 | -0.08% | 1.4천 |
|---|
| 2026.08.19 | ₩139,738 | ₩139,738 | ₩139,215 | ₩139,429 | -0.22% | 2.8천 |
|---|
| 2026.08.18 | ₩139,376 | ₩139,376 | ₩138,545 | ₩138,612 | -0.55% | 2.8천 |
|---|
| 2026.08.17 | ₩140,300 | ₩140,327 | ₩139,845 | ₩140,005 | -0.21% | 7.4천 |
|---|
| 2026.08.14 | ₩140,729 | ₩140,729 | ₩140,220 | ₩140,313 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩140,005 | ₩140,327 | ₩133,617 | ₩140,099 | +0.07% | 1.4만 |
|---|
| 2026.08.12 | ₩140,166 | ₩140,166 | ₩139,510 | ₩139,671 | -0.35% | 4천 |
|---|
| 2026.08.11 | ₩139,510 | ₩139,577 | ₩139,081 | ₩139,269 | -0.17% | 5.9천 |
|---|
| 2026.08.10 | ₩139,108 | ₩139,215 | ₩139,068 | ₩139,175 | +0.05% | 3.5천 |
|---|
| 2026.08.07 | ₩139,590 | ₩139,885 | ₩139,429 | ₩139,885 | +0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩138,385 | ₩138,827 | ₩138,023 | ₩138,170 | -0.15% | 1만 |
|---|
| 2026.08.05 | ₩138,478 | ₩138,679 | ₩137,996 | ₩138,117 | -0.26% | 5.2천 |
|---|
| 2026.08.04 | ₩136,858 | ₩137,755 | ₩136,858 | ₩137,447 | +0.43% | 2.2천 |
|---|
| 2026.08.03 | ₩135,786 | ₩135,974 | ₩135,679 | ₩135,974 | +0.14% | 2천 |
|---|
| 2026.07.31 | ₩135,291 | ₩135,599 | ₩134,259 | ₩135,478 | +0.14% | 6.4천 |
|---|
| 2026.07.30 | ₩134,835 | ₩136,402 | ₩134,835 | ₩136,282 | +1.07% | 8.9천 |
|---|
| 2026.07.29 | ₩133,308 | ₩133,308 | ₩132,625 | ₩133,134 | -0.13% | 5.8천 |
|---|
| 2026.07.28 | ₩132,933 | ₩133,938 | ₩132,933 | ₩133,724 | +0.59% | 3.4천 |
|---|
| 2026.07.27 | ₩134,072 | ₩134,072 | ₩132,974 | ₩133,590 | -0.36% | 3.4천 |
|---|
| 2026.07.24 | ₩133,000 | ₩133,175 | ₩132,826 | ₩132,960 | -0.03% | 3.3천 |
|---|
| 2026.07.23 | ₩132,425 | ₩132,425 | ₩131,701 | ₩131,835 | -0.45% | 3.9천 |
|---|
| 2026.07.22 | ₩133,737 | ₩133,938 | ₩133,148 | ₩133,496 | -0.18% | 2.9천 |
|---|
| 2026.07.21 | ₩132,371 | ₩133,295 | ₩132,371 | ₩133,108 | +0.56% | 7천 |
|---|
| 2026.07.20 | ₩133,108 | ₩133,108 | ₩131,527 | ₩131,527 | -1.19% | 3.6천 |
|---|
| 2026.07.17 | ₩131,996 | ₩132,358 | ₩131,875 | ₩132,358 | +0.27% | 3.1천 |
|---|
| 2026.07.16 | ₩132,826 | ₩133,255 | ₩132,773 | ₩133,027 | +0.15% | 9.4천 |
|---|
| 2026.07.15 | ₩133,724 | ₩133,737 | ₩133,027 | ₩133,737 | +0.01% | 900 |
|---|
| 2026.07.14 | ₩133,777 | ₩133,777 | ₩133,014 | ₩133,014 | -0.57% | 4.8천 |
|---|
| 2026.07.13 | ₩132,237 | ₩132,264 | ₩131,996 | ₩132,009 | -0.17% | 1.3천 |
|---|
| 2026.07.10 | ₩132,987 | ₩133,108 | ₩132,733 | ₩133,027 | +0.03% | 1.3천 |
|---|
| 2026.07.09 | ₩132,143 | ₩132,371 | ₩132,009 | ₩132,090 | -0.04% | 3.8천 |
|---|
| 2026.07.08 | ₩131,808 | ₩131,969 | ₩131,152 | ₩131,969 | +0.12% | 3천 |
|---|
| 2026.07.07 | ₩133,898 | ₩134,005 | ₩132,826 | ₩133,041 | -0.64% | 5.8만 |
|---|
| 2026.07.06 | ₩133,884 | ₩134,286 | ₩133,630 | ₩134,219 | +0.25% | 6.3천 |
|---|
| 2026.07.02 | ₩132,960 | ₩132,960 | ₩132,023 | ₩132,666 | -0.22% | 6천 |
|---|
| 2026.07.01 | ₩130,804 | ₩131,487 | ₩130,804 | ₩131,165 | +0.28% | 1.1만 |
|---|
| 2026.06.30 | ₩130,965 | ₩131,366 | ₩130,817 | ₩131,366 | +0.31% | 3.7천 |
|---|
| 2026.06.29 | ₩131,179 | ₩131,353 | ₩130,898 | ₩131,353 | +0.13% | 2.1만 |
|---|
| 2026.06.26 | ₩131,326 | ₩131,474 | ₩130,790 | ₩130,978 | -0.27% | 4.1천 |
|---|
| 2026.06.25 | ₩131,741 | ₩131,942 | ₩130,884 | ₩130,924 | -0.62% | 3.7만 |
|---|
| 2026.06.24 | ₩130,389 | ₩130,509 | ₩130,389 | ₩130,469 | +0.06% | 4.5천 |
|---|
| 2026.06.23 | ₩131,219 | ₩131,393 | ₩130,831 | ₩130,951 | -0.20% | 2.8천 |
|---|
| 2026.06.22 | ₩133,255 | ₩133,523 | ₩133,094 | ₩133,175 | -0.06% | 3.3천 |
|---|
| 2026.06.18 | ₩134,608 | ₩134,608 | ₩132,960 | ₩133,108 | -1.11% | 1.9천 |
|---|
| 2026.06.17 | ₩136,670 | ₩136,978 | ₩134,795 | ₩135,090 | -1.16% | 5.9천 |
|---|
| 2026.06.16 | ₩136,322 | ₩136,617 | ₩135,934 | ₩135,934 | -0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩136,335 | ₩136,496 | ₩135,746 | ₩135,746 | -0.43% | 3.6천 |
|---|
| 2026.06.12 | ₩134,675 | ₩135,465 | ₩134,501 | ₩135,143 | +0.35% | 3.1천 |
|---|
| 2026.06.11 | ₩132,491 | ₩134,474 | ₩131,741 | ₩134,474 | +1.50% | 9.2천 |
|---|
| 2026.06.10 | ₩132,384 | ₩132,866 | ₩131,165 | ₩131,165 | -0.92% | 1.3만 |
|---|
| 2026.06.09 | ₩134,099 | ₩134,099 | ₩132,398 | ₩132,759 | -1.00% | 4.4천 |
|---|
| 2026.06.08 | ₩133,684 | ₩133,684 | ₩132,679 | ₩132,840 | -0.63% | 1.5천 |
|---|
| 2026.06.05 | ₩134,393 | ₩134,393 | ₩132,331 | ₩132,331 | -1.53% | 1.6천 |
|---|
| 2026.06.04 | ₩135,237 | ₩135,438 | ₩135,103 | ₩135,385 | +0.11% | 5.7천 |
|---|
| 2026.06.03 | ₩134,889 | ₩135,010 | ₩134,514 | ₩134,514 | -0.28% | 6.2천 |
|---|
| 2026.06.02 | ₩134,862 | ₩135,719 | ₩134,862 | ₩135,585 | +0.54% | 7.4천 |
|---|
| 2026.06.01 | ₩134,259 | ₩135,103 | ₩134,259 | ₩134,876 | +0.46% | 7천 |
|---|
| 2026.05.29 | ₩135,974 | ₩136,389 | ₩135,760 | ₩135,974 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩134,568 | ₩135,786 | ₩134,568 | ₩135,545 | +0.73% | 3.3천 |
|---|
| 2026.05.27 | ₩136,014 | ₩136,135 | ₩135,666 | ₩135,907 | -0.08% | 4.7천 |
|---|
| 2026.05.26 | ₩136,161 | ₩136,242 | ₩135,639 | ₩135,960 | -0.15% | 1만 |
|---|
| 2026.05.22 | ₩134,380 | ₩134,849 | ₩134,367 | ₩134,541 | +0.12% | 5.9천 |
|---|
| 2026.05.21 | ₩134,072 | ₩135,103 | ₩133,817 | ₩134,876 | +0.60% | 3.4천 |
|---|
| 2026.05.20 | ₩133,684 | ₩134,621 | ₩133,670 | ₩134,594 | +0.68% | 6.3천 |
|---|
| 2026.05.19 | ₩133,081 | ₩133,670 | ₩132,759 | ₩132,759 | -0.24% | 5.1천 |
|---|
| 2026.05.18 | ₩133,777 | ₩133,911 | ₩133,442 | ₩133,911 | +0.10% | 8.5천 |
|---|
| 2026.05.15 | ₩132,826 | ₩133,027 | ₩132,826 | ₩132,974 | +0.11% | 3.9천 |
|---|
| 2026.05.14 | ₩135,210 | ₩135,492 | ₩135,090 | ₩135,090 | -0.09% | 7.7천 |
|---|
| 2026.05.13 | ₩134,286 | ₩135,130 | ₩134,286 | ₩135,076 | +0.59% | 7.9천 |
|---|
| 2026.05.12 | ₩134,286 | ₩134,755 | ₩133,563 | ₩134,728 | +0.33% | 2.4만 |
|---|
| 2026.05.11 | ₩135,411 | ₩135,773 | ₩135,371 | ₩135,411 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩134,929 | ₩135,344 | ₩134,862 | ₩135,264 | +0.25% | 1.7만 |
|---|
| 2026.05.07 | ₩136,027 | ₩136,054 | ₩134,166 | ₩134,166 | -1.37% | 7.9천 |
|---|
| 2026.05.06 | ₩135,666 | ₩135,960 | ₩135,478 | ₩135,867 | +0.15% | 7.3천 |
|---|
| 2026.05.05 | ₩132,183 | ₩132,719 | ₩132,183 | ₩132,652 | +0.35% | 8.1천 |
|---|
| 2026.05.04 | ₩132,197 | ₩132,384 | ₩130,898 | ₩131,099 | -0.83% | 9.8천 |
|---|
| 2026.05.01 | ₩133,081 | ₩133,630 | ₩132,840 | ₩132,840 | -0.18% | 5.9천 |
|---|
| 2026.04.30 | ₩130,965 | ₩133,643 | ₩130,965 | ₩133,643 | +2.05% | 43.4만 |
|---|
| 2026.04.29 | ₩129,746 | ₩129,973 | ₩128,969 | ₩129,304 | -0.34% | 4.6천 |
|---|
| 2026.04.28 | ₩130,469 | ₩130,831 | ₩130,241 | ₩130,509 | +0.03% | 1.5만 |
|---|
| 2026.04.27 | ₩131,393 | ₩131,393 | ₩130,563 | ₩130,670 | -0.55% | 4.3천 |
|---|
| 2026.04.24 | ₩130,442 | ₩131,058 | ₩130,442 | ₩130,924 | +0.37% | 4.3천 |
|---|
| 2026.04.23 | ₩131,407 | ₩131,715 | ₩129,518 | ₩130,723 | -0.52% | 4.4천 |
|---|
| 2026.04.22 | ₩132,023 | ₩132,076 | ₩131,447 | ₩131,634 | -0.29% | 3.9천 |
|---|
| 2026.04.21 | ₩133,308 | ₩133,308 | ₩131,755 | ₩131,755 | -1.17% | 4천 |
|---|
| 2026.04.20 | ₩134,072 | ₩134,192 | ₩133,764 | ₩134,166 | +0.07% | 2.7천 |
|---|
| 2026.04.17 | ₩134,862 | ₩135,478 | ₩134,755 | ₩134,755 | -0.08% | 1만 |
|---|
| 2026.04.16 | ₩133,710 | ₩133,804 | ₩133,000 | ₩133,215 | -0.37% | 5.9천 |
|---|
| 2026.04.15 | ₩133,483 | ₩133,550 | ₩132,960 | ₩133,402 | -0.06% | 6.8천 |
|---|
| 2026.04.14 | ₩133,509 | ₩133,951 | ₩133,509 | ₩133,724 | +0.16% | 7.6천 |
|---|
| 2026.04.13 | ₩131,607 | ₩132,933 | ₩131,607 | ₩132,907 | +0.99% | 6.5천 |
|---|
| 2026.04.10 | ₩132,250 | ₩132,250 | ₩131,674 | ₩132,170 | -0.06% | 3.5천 |
|---|
| 2026.04.09 | ₩131,165 | ₩132,090 | ₩130,884 | ₩131,969 | +0.61% | 3.6천 |
|---|
| 2026.04.08 | ₩132,947 | ₩132,947 | ₩131,929 | ₩132,358 | -0.44% | 8.8천 |
|---|
| 2026.04.07 | ₩126,250 | ₩128,674 | ₩126,022 | ₩128,406 | +1.71% | 7.8천 |
|---|
| 2026.04.06 | ₩127,830 | ₩128,045 | ₩127,536 | ₩127,777 | -0.04% | 5.4만 |
|---|
| 2026.04.02 | ₩125,098 | ₩127,295 | ₩125,098 | ₩127,188 | +1.67% | 8.5천 |
|---|
| 2026.04.01 | ₩127,576 | ₩128,554 | ₩127,496 | ₩128,179 | +0.47% | 8천 |
|---|
| 2026.03.31 | ₩124,227 | ₩125,888 | ₩123,598 | ₩125,888 | +1.34% | 1.2만 |
|---|
| 2026.03.30 | ₩123,223 | ₩123,223 | ₩122,178 | ₩122,178 | -0.85% | 1.9만 |
|---|
| 2026.03.27 | ₩122,406 | ₩122,982 | ₩121,964 | ₩121,964 | -0.36% | 9.7천 |
|---|
| 2026.03.26 | ₩124,348 | ₩124,777 | ₩123,089 | ₩123,089 | -1.01% | 7.6만 |
|---|
| 2026.03.25 | ₩125,701 | ₩125,714 | ₩125,299 | ₩125,353 | -0.28% | 4.3천 |
|---|
| 2026.03.24 | ₩122,741 | ₩124,120 | ₩122,741 | ₩123,585 | +0.69% | 8.1천 |
|---|
| 2026.03.23 | ₩123,866 | ₩125,339 | ₩122,781 | ₩123,585 | -0.23% | 1.6만 |
|---|
| 2026.03.20 | ₩123,518 | ₩123,518 | ₩120,383 | ₩121,067 | -1.98% | 8.9천 |
|---|
| 2026.03.19 | ₩123,143 | ₩125,420 | ₩123,009 | ₩124,951 | +1.47% | 6.4천 |
|---|
| 2026.03.18 | ₩126,746 | ₩126,759 | ₩125,205 | ₩125,205 | -1.22% | 1.4만 |
|---|
| 2026.03.17 | ₩127,763 | ₩128,085 | ₩127,107 | ₩127,375 | -0.30% | 3.2만 |
|---|
| 2026.03.16 | ₩126,250 | ₩127,107 | ₩126,250 | ₩126,812 | +0.45% | 1만 |
|---|
| 2026.03.13 | ₩126,866 | ₩127,147 | ₩124,549 | ₩124,897 | -1.55% | 1만 |
|---|
| 2026.03.12 | ₩127,321 | ₩127,375 | ₩126,143 | ₩126,263 | -0.83% | 11만 |
|---|
| 2026.03.11 | ₩128,848 | ₩129,639 | ₩128,313 | ₩129,049 | +0.16% | 6.7천 |
|---|
| 2026.03.10 | ₩130,094 | ₩131,500 | ₩128,688 | ₩129,531 | -0.43% | 3.1만 |
|---|
| 2026.03.09 | ₩126,759 | ₩129,438 | ₩125,540 | ₩129,183 | +1.91% | 5.3천 |
|---|
| 2026.03.06 | ₩127,643 | ₩129,197 | ₩127,201 | ₩128,647 | +0.79% | 7천 |
|---|
| 2026.03.05 | ₩130,536 | ₩131,755 | ₩128,688 | ₩129,451 | -0.83% | 2만 |
|---|
| 2026.03.04 | ₩131,366 | ₩132,411 | ₩130,898 | ₩132,210 | +0.64% | 8.7천 |
|---|
| 2026.03.03 | ₩129,719 | ₩131,407 | ₩128,005 | ₩131,072 | +1.04% | 8.5천 |
|---|
| 2026.03.02 | ₩134,701 | ₩135,652 | ₩134,701 | ₩134,929 | +0.17% | 1.2만 |
|---|
| 2026.02.27 | ₩137,782 | ₩138,264 | ₩137,501 | ₩137,501 | -0.20% | 6.8천 |
|---|
| 2026.02.26 | ₩137,420 | ₩138,170 | ₩136,737 | ₩137,943 | +0.38% | 1.6만 |
|---|
| 2026.02.25 | ₩136,992 | ₩140,715 | ₩136,898 | ₩137,568 | +0.42% | 5.9천 |
|---|
| 2026.02.24 | ₩135,639 | ₩136,496 | ₩135,626 | ₩136,376 | +0.54% | 4.6천 |
|---|
| 2026.02.23 | ₩136,952 | ₩136,965 | ₩135,733 | ₩135,867 | -0.79% | 1.4만 |
|---|
| 2026.02.20 | ₩135,679 | ₩136,456 | ₩135,438 | ₩136,362 | +0.50% | 1.3만 |
|---|
| 2026.02.19 | ₩135,103 | ₩135,719 | ₩135,103 | ₩135,585 | +0.36% | 6.6천 |
|---|
| 2026.02.18 | ₩135,974 | ₩136,644 | ₩135,666 | ₩135,947 | -0.02% | 8.3천 |
|---|
| 2026.02.17 | ₩134,648 | ₩135,733 | ₩134,072 | ₩135,532 | +0.66% | 4.3만 |
|---|
| 2026.02.13 | ₩135,224 | ₩135,880 | ₩134,782 | ₩135,706 | +0.36% | 4.4천 |
|---|
| 2026.02.12 | ₩136,992 | ₩137,032 | ₩135,224 | ₩135,518 | -1.08% | 8.9천 |
|---|
| 2026.02.11 | ₩137,246 | ₩137,246 | ₩135,760 | ₩136,831 | -0.30% | 1.2만 |
|---|
| 2026.02.10 | ₩135,960 | ₩136,871 | ₩135,867 | ₩136,001 | +0.03% | 1.1만 |
|---|
| 2026.02.09 | ₩134,045 | ₩135,291 | ₩134,045 | ₩135,291 | +0.93% | 5천 |
|---|
| 2026.02.06 | ₩131,875 | ₩133,242 | ₩131,875 | ₩133,242 | +1.04% | 6.7천 |
|---|
| 2026.02.05 | ₩130,884 | ₩131,447 | ₩130,174 | ₩130,174 | -0.54% | 2.5만 |
|---|
| 2026.02.04 | ₩133,308 | ₩133,308 | ₩132,090 | ₩132,358 | -0.71% | 7.9천 |
|---|
| 2026.02.03 | ₩130,938 | ₩131,728 | ₩130,831 | ₩131,607 | +0.51% | 1.4만 |
|---|
| 2026.02.02 | ₩130,308 | ₩131,380 | ₩130,308 | ₩130,911 | +0.46% | 4.9천 |
|---|
| 2026.01.30 | ₩131,500 | ₩131,581 | ₩130,134 | ₩130,576 | -0.70% | 4.5천 |
|---|
| 2026.01.29 | ₩132,733 | ₩132,733 | ₩130,790 | ₩132,451 | -0.21% | 9.5천 |
|---|
| 2026.01.28 | ₩131,607 | ₩132,317 | ₩130,804 | ₩131,594 | -0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩131,862 | ₩132,893 | ₩131,862 | ₩132,558 | +0.53% | 1.9만 |
|---|
| 2026.01.26 | ₩131,045 | ₩131,286 | ₩130,777 | ₩130,777 | -0.20% | 3.9천 |
|---|
| 2026.01.23 | ₩129,384 | ₩130,188 | ₩129,290 | ₩130,081 | +0.54% | 6.6천 |
|---|
| 2026.01.22 | ₩129,304 | ₩129,853 | ₩129,210 | ₩129,625 | +0.25% | 2.4만 |
|---|
| 2026.01.21 | ₩127,710 | ₩128,862 | ₩127,281 | ₩128,380 | +0.52% | 1.2만 |
|---|
| 2026.01.20 | ₩127,429 | ₩127,630 | ₩126,893 | ₩126,893 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩128,768 | ₩129,371 | ₩128,205 | ₩128,674 | -0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩128,420 | ₩128,647 | ₩128,085 | ₩128,219 | -0.16% | 4.6만 |
|---|
| 2026.01.14 | ₩127,951 | ₩128,420 | ₩127,857 | ₩128,420 | +0.37% | 4.9만 |
|---|
| 2026.01.13 | ₩128,420 | ₩128,420 | ₩127,455 | ₩127,455 | -0.75% | 6.4천 |
|---|
| 2026.01.12 | ₩128,018 | ₩128,353 | ₩127,777 | ₩128,219 | +0.16% | 8.3천 |
|---|
| 2026.01.09 | ₩127,254 | ₩127,978 | ₩127,254 | ₩127,469 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩126,103 | ₩126,920 | ₩126,022 | ₩126,920 | +0.65% | 8천 |
|---|
| 2026.01.07 | ₩126,786 | ₩126,786 | ₩126,237 | ₩126,531 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩126,799 | ₩126,946 | ₩126,652 | ₩126,746 | -0.04% | 3.6천 |
|---|
| 2026.01.05 | ₩125,446 | ₩126,598 | ₩125,259 | ₩126,464 | +0.81% | 9.7천 |
|---|
| 2026.01.02 | ₩125,527 | ₩125,527 | ₩124,750 | ₩125,219 | -0.25% | 7.3천 |
|---|
| 2025.12.31 | ₩124,616 | ₩125,647 | ₩124,201 | ₩124,201 | -0.33% | 1.6만 |
|---|
| 2025.12.30 | ₩124,964 | ₩125,326 | ₩124,750 | ₩125,045 | +0.06% | 2.2만 |
|---|
| 2025.12.29 | ₩124,375 | ₩124,603 | ₩124,375 | ₩124,549 | +0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩124,683 | ₩125,393 | ₩124,402 | ₩124,777 | +0.08% | 6천 |
|---|
| 2025.12.24 | ₩124,134 | ₩125,487 | ₩124,134 | ₩124,870 | +0.59% | 1.4만 |
|---|
| 2025.12.23 | ₩123,919 | ₩124,094 | ₩123,732 | ₩124,067 | +0.12% | 1.8만 |
|---|
| 2025.12.22 | ₩122,794 | ₩123,357 | ₩122,794 | ₩123,317 | +0.43% | 7.3천 |
|---|
| 2025.12.19 | ₩122,741 | ₩123,035 | ₩122,567 | ₩122,888 | +0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩123,852 | ₩124,495 | ₩123,585 | ₩123,719 | -0.11% | 1.1만 |
|---|
| 2025.12.17 | ₩123,531 | ₩123,732 | ₩122,821 | ₩122,821 | -0.57% | 4.2천 |
|---|
| 2025.12.16 | ₩123,678 | ₩124,107 | ₩123,303 | ₩123,705 | +0.02% | 6.6천 |
|---|
| 2025.12.15 | ₩124,214 | ₩124,321 | ₩123,759 | ₩124,134 | -0.06% | 5천 |
|---|
| 2025.12.12 | ₩124,053 | ₩124,053 | ₩123,062 | ₩123,357 | -0.56% | 3.2천 |
|---|
| 2025.12.11 | ₩123,906 | ₩124,067 | ₩123,812 | ₩123,812 | -0.08% | 1.7천 |
|---|
| 2025.12.10 | ₩121,857 | ₩123,143 | ₩121,817 | ₩123,143 | +1.06% | 4.9천 |
|---|
| 2025.12.09 | ₩122,031 | ₩122,151 | ₩121,468 | ₩121,468 | -0.46% | 1.1만 |
|---|
| 2025.12.08 | ₩122,178 | ₩122,178 | ₩121,616 | ₩121,750 | -0.35% | 2.1만 |
|---|
| 2025.12.05 | ₩122,955 | ₩122,995 | ₩122,393 | ₩122,393 | -0.46% | 5.3천 |
|---|
| 2025.12.04 | ₩122,741 | ₩122,741 | ₩122,299 | ₩122,446 | -0.24% | 2.7천 |
|---|
| 2025.12.03 | ₩121,937 | ₩122,272 | ₩121,937 | ₩122,165 | +0.19% | 2.4천 |
|---|
| 2025.12.02 | ₩121,468 | ₩121,736 | ₩121,468 | ₩121,736 | +0.22% | 2.2천 |
|---|
| 2025.12.01 | ₩121,857 | ₩121,951 | ₩121,616 | ₩121,616 | -0.20% | 7.3천 |
|---|
| 2025.11.28 | ₩121,535 | ₩122,513 | ₩121,535 | ₩122,071 | +0.44% | 7.8천 |
|---|
| 2025.11.26 | ₩121,013 | ₩121,723 | ₩121,013 | ₩121,267 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩118,776 | ₩119,700 | ₩118,776 | ₩119,700 | +0.78% | 3.1천 |
|---|
| 2025.11.24 | ₩117,678 | ₩118,334 | ₩117,678 | ₩118,334 | +0.56% | 5천 |
|---|
| 2025.11.21 | ₩117,062 | ₩117,798 | ₩116,821 | ₩117,772 | +0.61% | 3.4천 |
|---|
| 2025.11.20 | ₩118,254 | ₩118,441 | ₩115,977 | ₩115,977 | -1.93% | 8.7천 |
|---|
| 2025.11.19 | ₩117,798 | ₩118,267 | ₩117,477 | ₩117,705 | -0.08% | 6.5천 |
|---|
| 2025.11.18 | ₩117,705 | ₩118,093 | ₩117,129 | ₩117,959 | +0.22% | 7천 |
|---|
| 2025.11.17 | ₩119,794 | ₩120,035 | ₩118,736 | ₩119,098 | -0.58% | 9.8천 |
|---|
| 2025.11.14 | ₩119,901 | ₩120,785 | ₩119,901 | ₩120,584 | +0.57% | 5.9천 |
|---|
| 2025.11.13 | ₩121,750 | ₩121,750 | ₩120,651 | ₩120,651 | -0.90% | 4.2천 |
|---|
| 2025.11.12 | ₩121,267 | ₩121,897 | ₩121,267 | ₩121,763 | +0.41% | 2.3천 |
|---|
| 2025.11.11 | ₩120,638 | ₩120,986 | ₩120,584 | ₩120,946 | +0.26% | 3.4천 |
|---|
| 2025.11.10 | ₩119,834 | ₩120,410 | ₩119,499 | ₩120,330 | +0.41% | 8.8천 |
|---|
| 2025.11.07 | ₩117,839 | ₩119,124 | ₩117,839 | ₩118,964 | +0.95% | 6만 |
|---|
| 2025.11.06 | ₩118,374 | ₩118,629 | ₩118,187 | ₩118,348 | -0.02% | 2.4천 |
|---|
| 2025.11.05 | ₩117,999 | ₩118,696 | ₩117,999 | ₩118,575 | +0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩117,865 | ₩118,455 | ₩117,772 | ₩117,839 | -0.02% | 5.3천 |
|---|
| 2025.11.03 | ₩119,392 | ₩120,008 | ₩119,098 | ₩119,299 | -0.08% | 5.5천 |
|---|
| 2025.10.31 | ₩119,124 | ₩119,459 | ₩118,950 | ₩119,352 | +0.19% | 7.5천 |
|---|
| 2025.10.30 | ₩119,473 | ₩120,089 | ₩119,473 | ₩119,714 | +0.20% | 6.3천 |
|---|
| 2025.10.29 | ₩120,397 | ₩120,598 | ₩119,446 | ₩119,875 | -0.43% | 1.4천 |
|---|
| 2025.10.28 | ₩120,504 | ₩121,348 | ₩120,370 | ₩120,745 | +0.20% | 2만 |
|---|
| 2025.10.27 | ₩120,839 | ₩121,026 | ₩120,692 | ₩120,906 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩120,116 | ₩120,357 | ₩120,035 | ₩120,250 | +0.11% | 5.9천 |
|---|
| 2025.10.23 | ₩119,915 | ₩120,049 | ₩119,808 | ₩119,995 | +0.07% | 3.7천 |
|---|
| 2025.10.22 | ₩118,937 | ₩119,218 | ₩118,629 | ₩119,017 | +0.07% | 7.4천 |
|---|
| 2025.10.21 | ₩119,352 | ₩119,352 | ₩118,656 | ₩118,656 | -0.58% | 1.6만 |
|---|
| 2025.10.20 | ₩120,116 | ₩120,156 | ₩120,116 | ₩120,142 | +0.02% | 1.1천 |
|---|
| 2025.10.17 | ₩118,991 | ₩119,392 | ₩118,910 | ₩119,285 | +0.25% | 3.6천 |
|---|
| 2025.10.16 | ₩119,727 | ₩119,727 | ₩119,151 | ₩119,593 | -0.11% | 2.4천 |
|---|
| 2025.10.15 | ₩119,258 | ₩119,406 | ₩119,031 | ₩119,031 | -0.19% | 4.5천 |
|---|
| 2025.10.14 | ₩117,223 | ₩118,776 | ₩117,223 | ₩118,441 | +1.04% | 2.9천 |
|---|
| 2025.10.13 | ₩117,504 | ₩117,986 | ₩117,504 | ₩117,986 | +0.41% | 4.2천 |
|---|
| 2025.10.10 | ₩118,562 | ₩118,562 | ₩116,740 | ₩116,740 | -1.54% | 8.3천 |
|---|