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 | ₩132,933 | ₩133,414 | ₩132,866 | ₩133,414 | +0.36% | 3천 |
| 2026.10.08 | ₩132,545 | ₩132,559 | ₩131,663 | ₩132,559 | +0.01% | 1.4천 |
| 2026.10.07 | ₩132,946 | ₩133,053 | ₩132,679 | ₩133,053 | +0.08% | 2.9천 |
| 2026.10.06 | ₩134,858 | ₩135,058 | ₩134,537 | ₩134,590 | -0.20% | 1.8천 |
| 2026.10.05 | ₩133,882 | ₩134,577 | ₩133,882 | ₩134,417 | +0.40% | 2.7천 |
| 2026.10.02 | ₩134,390 | ₩134,657 | ₩133,815 | ₩134,483 | +0.07% | 5.9천 |
| 2026.10.01 | ₩133,387 | ₩133,387 | ₩132,786 | ₩133,320 | -0.05% | 2.8천 |
| 2026.09.30 | ₩136,395 | ₩136,435 | ₩134,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,045 |
| -0.99% |
| 4.1천 |
| 2026.09.29 | ₩135,085 | ₩135,499 | ₩134,697 | ₩135,499 | +0.31% | 5.3천 |
|---|
| 2026.09.28 | ₩136,087 | ₩136,676 | ₩135,847 | ₩136,234 | +0.11% | 9천 |
|---|
| 2026.09.25 | ₩136,288 | ₩136,863 | ₩135,927 | ₩136,863 | +0.42% | 3.4천 |
|---|
| 2026.09.24 | ₩135,620 | ₩135,660 | ₩134,831 | ₩135,620 | 0.00% | 2.9천 |
|---|
| 2026.09.23 | ₩136,849 | ₩136,849 | ₩135,874 | ₩136,127 | -0.53% | 5.3천 |
|---|
| 2026.09.22 | ₩137,932 | ₩138,427 | ₩137,558 | ₩138,253 | +0.23% | 2.1만 |
|---|
| 2026.09.21 | ₩137,504 | ₩137,825 | ₩137,157 | ₩137,825 | +0.23% | 3.6천 |
|---|
| 2026.09.18 | ₩136,435 | ₩136,542 | ₩136,154 | ₩136,515 | +0.06% | 3천 |
|---|
| 2026.09.17 | ₩138,600 | ₩138,707 | ₩138,333 | ₩138,386 | -0.15% | 7.1천 |
|---|
| 2026.09.16 | ₩137,852 | ₩138,467 | ₩137,077 | ₩137,077 | -0.56% | 4천 |
|---|
| 2026.09.15 | ₩137,357 | ₩137,571 | ₩136,970 | ₩137,050 | -0.22% | 5천 |
|---|
| 2026.09.14 | ₩137,678 | ₩138,520 | ₩137,384 | ₩138,079 | +0.29% | 3.4천 |
|---|
| 2026.09.11 | ₩138,814 | ₩139,215 | ₩138,814 | ₩139,215 | +0.29% | 4.8천 |
|---|
| 2026.09.10 | ₩137,732 | ₩138,079 | ₩137,464 | ₩137,518 | -0.16% | 1.6천 |
|---|
| 2026.09.09 | ₩139,402 | ₩139,442 | ₩138,707 | ₩138,707 | -0.50% | 2.3천 |
|---|
| 2026.09.08 | ₩140,592 | ₩140,592 | ₩139,830 | ₩139,830 | -0.54% | 2.3천 |
|---|
| 2026.09.04 | ₩140,204 | ₩141,153 | ₩140,204 | ₩140,899 | +0.50% | 4.4천 |
|---|
| 2026.09.03 | ₩140,378 | ₩141,060 | ₩139,991 | ₩140,819 | +0.31% | 5.4천 |
|---|
| 2026.09.02 | ₩138,386 | ₩138,975 | ₩138,386 | ₩138,894 | +0.37% | 2.7천 |
|---|
| 2026.09.01 | ₩138,801 | ₩139,122 | ₩138,213 | ₩138,213 | -0.42% | 4.2천 |
|---|
| 2026.08.31 | ₩140,164 | ₩140,164 | ₩139,269 | ₩139,322 | -0.60% | 3.9천 |
|---|
| 2026.08.28 | ₩140,191 | ₩140,191 | ₩139,376 | ₩139,696 | -0.35% | 7.5천 |
|---|
| 2026.08.27 | ₩140,164 | ₩140,164 | ₩139,843 | ₩140,124 | -0.03% | 4천 |
|---|
| 2026.08.26 | ₩140,726 | ₩140,859 | ₩140,218 | ₩140,325 | -0.28% | 3.7천 |
|---|
| 2026.08.25 | ₩140,539 | ₩141,127 | ₩140,365 | ₩141,100 | +0.40% | 7.4천 |
|---|
| 2026.08.24 | ₩139,870 | ₩140,138 | ₩139,643 | ₩140,031 | +0.11% | 2.8천 |
|---|
| 2026.08.21 | ₩140,218 | ₩140,351 | ₩140,084 | ₩140,204 | -0.01% | 5.3천 |
|---|
| 2026.08.20 | ₩139,068 | ₩139,202 | ₩138,961 | ₩138,961 | -0.08% | 1.4천 |
|---|
| 2026.08.19 | ₩139,456 | ₩139,456 | ₩138,935 | ₩139,148 | -0.22% | 2.8천 |
|---|
| 2026.08.18 | ₩139,095 | ₩139,095 | ₩138,266 | ₩138,333 | -0.55% | 2.8천 |
|---|
| 2026.08.17 | ₩140,017 | ₩140,044 | ₩139,563 | ₩139,723 | -0.21% | 7.4천 |
|---|
| 2026.08.14 | ₩140,445 | ₩140,445 | ₩139,937 | ₩140,031 | -0.30% | 1천 |
|---|
| 2026.08.13 | ₩139,723 | ₩140,044 | ₩133,347 | ₩139,817 | +0.07% | 1.4만 |
|---|
| 2026.08.12 | ₩139,884 | ₩139,884 | ₩139,229 | ₩139,389 | -0.35% | 4천 |
|---|
| 2026.08.11 | ₩139,229 | ₩139,295 | ₩138,801 | ₩138,988 | -0.17% | 5.9천 |
|---|
| 2026.08.10 | ₩138,828 | ₩138,935 | ₩138,787 | ₩138,894 | +0.05% | 3.5천 |
|---|
| 2026.08.07 | ₩139,309 | ₩139,603 | ₩139,148 | ₩139,603 | +0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩138,106 | ₩138,547 | ₩137,745 | ₩137,892 | -0.15% | 1만 |
|---|
| 2026.08.05 | ₩138,199 | ₩138,400 | ₩137,718 | ₩137,838 | -0.26% | 5.2천 |
|---|
| 2026.08.04 | ₩136,582 | ₩137,478 | ₩136,582 | ₩137,170 | +0.43% | 2.2천 |
|---|
| 2026.08.03 | ₩135,513 | ₩135,700 | ₩135,406 | ₩135,700 | +0.14% | 2천 |
|---|
| 2026.07.31 | ₩135,018 | ₩135,325 | ₩133,989 | ₩135,205 | +0.14% | 6.4천 |
|---|
| 2026.07.30 | ₩134,564 | ₩136,127 | ₩134,564 | ₩136,007 | +1.07% | 8.9천 |
|---|
| 2026.07.29 | ₩133,040 | ₩133,040 | ₩132,358 | ₩132,866 | -0.13% | 5.8천 |
|---|
| 2026.07.28 | ₩132,665 | ₩133,668 | ₩132,665 | ₩133,454 | +0.59% | 3.4천 |
|---|
| 2026.07.27 | ₩133,802 | ₩133,802 | ₩132,706 | ₩133,320 | -0.36% | 3.4천 |
|---|
| 2026.07.24 | ₩132,732 | ₩132,906 | ₩132,559 | ₩132,692 | -0.03% | 3.3천 |
|---|
| 2026.07.23 | ₩132,158 | ₩132,158 | ₩131,436 | ₩131,569 | -0.45% | 3.9천 |
|---|
| 2026.07.22 | ₩133,467 | ₩133,668 | ₩132,879 | ₩133,227 | -0.18% | 2.9천 |
|---|
| 2026.07.21 | ₩132,104 | ₩133,026 | ₩132,104 | ₩132,839 | +0.56% | 7천 |
|---|
| 2026.07.20 | ₩132,839 | ₩132,839 | ₩131,262 | ₩131,262 | -1.19% | 3.6천 |
|---|
| 2026.07.17 | ₩131,730 | ₩132,091 | ₩131,610 | ₩132,091 | +0.27% | 3.1천 |
|---|
| 2026.07.16 | ₩132,559 | ₩132,986 | ₩132,505 | ₩132,759 | +0.15% | 9.4천 |
|---|
| 2026.07.15 | ₩133,454 | ₩133,467 | ₩132,759 | ₩133,467 | +0.01% | 900 |
|---|
| 2026.07.14 | ₩133,508 | ₩133,508 | ₩132,746 | ₩132,746 | -0.57% | 4.8천 |
|---|
| 2026.07.13 | ₩131,970 | ₩131,997 | ₩131,730 | ₩131,743 | -0.17% | 1.3천 |
|---|
| 2026.07.10 | ₩132,719 | ₩132,839 | ₩132,465 | ₩132,759 | +0.03% | 1.3천 |
|---|
| 2026.07.09 | ₩131,877 | ₩132,104 | ₩131,743 | ₩131,823 | -0.04% | 3.8천 |
|---|
| 2026.07.08 | ₩131,543 | ₩131,703 | ₩130,888 | ₩131,703 | +0.12% | 3천 |
|---|
| 2026.07.07 | ₩133,628 | ₩133,735 | ₩132,559 | ₩132,772 | -0.64% | 5.8만 |
|---|
| 2026.07.06 | ₩133,615 | ₩134,016 | ₩133,361 | ₩133,949 | +0.25% | 6.3천 |
|---|
| 2026.07.02 | ₩132,692 | ₩132,692 | ₩131,757 | ₩132,398 | -0.22% | 6천 |
|---|
| 2026.07.01 | ₩130,540 | ₩131,222 | ₩130,540 | ₩130,901 | +0.28% | 1.1만 |
|---|
| 2026.06.30 | ₩130,701 | ₩131,102 | ₩130,554 | ₩131,102 | +0.31% | 3.7천 |
|---|
| 2026.06.29 | ₩130,914 | ₩131,088 | ₩130,634 | ₩131,088 | +0.13% | 2.1만 |
|---|
| 2026.06.26 | ₩131,061 | ₩131,209 | ₩130,527 | ₩130,714 | -0.27% | 4.1천 |
|---|
| 2026.06.25 | ₩131,476 | ₩131,676 | ₩130,620 | ₩130,660 | -0.62% | 3.7만 |
|---|
| 2026.06.24 | ₩130,126 | ₩130,246 | ₩130,126 | ₩130,206 | +0.06% | 4.5천 |
|---|
| 2026.06.23 | ₩130,955 | ₩131,128 | ₩130,567 | ₩130,687 | -0.20% | 2.8천 |
|---|
| 2026.06.22 | ₩132,986 | ₩133,254 | ₩132,826 | ₩132,906 | -0.06% | 3.3천 |
|---|
| 2026.06.18 | ₩134,336 | ₩134,336 | ₩132,692 | ₩132,839 | -1.11% | 1.9천 |
|---|
| 2026.06.17 | ₩136,395 | ₩136,702 | ₩134,523 | ₩134,818 | -1.16% | 5.9천 |
|---|
| 2026.06.16 | ₩136,047 | ₩136,341 | ₩135,660 | ₩135,660 | -0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩136,061 | ₩136,221 | ₩135,473 | ₩135,473 | -0.43% | 3.6천 |
|---|
| 2026.06.12 | ₩134,403 | ₩135,192 | ₩134,229 | ₩134,871 | +0.35% | 3.1천 |
|---|
| 2026.06.11 | ₩132,224 | ₩134,203 | ₩131,476 | ₩134,203 | +1.50% | 9.2천 |
|---|
| 2026.06.10 | ₩132,117 | ₩132,599 | ₩130,901 | ₩130,901 | -0.92% | 1.3만 |
|---|
| 2026.06.09 | ₩133,828 | ₩133,828 | ₩132,131 | ₩132,492 | -1.00% | 4.4천 |
|---|
| 2026.06.08 | ₩133,414 | ₩133,414 | ₩132,412 | ₩132,572 | -0.63% | 1.5천 |
|---|
| 2026.06.05 | ₩134,122 | ₩134,122 | ₩132,064 | ₩132,064 | -1.53% | 1.6천 |
|---|
| 2026.06.04 | ₩134,965 | ₩135,165 | ₩134,831 | ₩135,112 | +0.11% | 5.7천 |
|---|
| 2026.06.03 | ₩134,617 | ₩134,737 | ₩134,243 | ₩134,243 | -0.28% | 6.2천 |
|---|
| 2026.06.02 | ₩134,590 | ₩135,446 | ₩134,590 | ₩135,312 | +0.54% | 7.4천 |
|---|
| 2026.06.01 | ₩133,989 | ₩134,831 | ₩133,989 | ₩134,604 | +0.46% | 7천 |
|---|
| 2026.05.29 | ₩135,700 | ₩136,114 | ₩135,486 | ₩135,700 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩134,296 | ₩135,513 | ₩134,296 | ₩135,272 | +0.73% | 3.3천 |
|---|
| 2026.05.27 | ₩135,740 | ₩135,860 | ₩135,392 | ₩135,633 | -0.08% | 4.7천 |
|---|
| 2026.05.26 | ₩135,887 | ₩135,967 | ₩135,366 | ₩135,686 | -0.15% | 1만 |
|---|
| 2026.05.22 | ₩134,109 | ₩134,577 | ₩134,096 | ₩134,270 | +0.12% | 5.9천 |
|---|
| 2026.05.21 | ₩133,802 | ₩134,831 | ₩133,548 | ₩134,604 | +0.60% | 3.4천 |
|---|
| 2026.05.20 | ₩133,414 | ₩134,350 | ₩133,401 | ₩134,323 | +0.68% | 6.3천 |
|---|
| 2026.05.19 | ₩132,813 | ₩133,401 | ₩132,492 | ₩132,492 | -0.24% | 5.1천 |
|---|
| 2026.05.18 | ₩133,508 | ₩133,641 | ₩133,173 | ₩133,641 | +0.10% | 8.5천 |
|---|
| 2026.05.15 | ₩132,559 | ₩132,759 | ₩132,559 | ₩132,706 | +0.11% | 3.9천 |
|---|
| 2026.05.14 | ₩134,938 | ₩135,219 | ₩134,818 | ₩134,818 | -0.09% | 7.7천 |
|---|
| 2026.05.13 | ₩134,016 | ₩134,858 | ₩134,016 | ₩134,804 | +0.59% | 7.9천 |
|---|
| 2026.05.12 | ₩134,016 | ₩134,483 | ₩133,294 | ₩134,457 | +0.33% | 2.4만 |
|---|
| 2026.05.11 | ₩135,138 | ₩135,499 | ₩135,098 | ₩135,138 | 0.00% | 2만 |
|---|
| 2026.05.08 | ₩134,657 | ₩135,072 | ₩134,590 | ₩134,991 | +0.25% | 1.7만 |
|---|
| 2026.05.07 | ₩135,753 | ₩135,780 | ₩133,895 | ₩133,895 | -1.37% | 7.9천 |
|---|
| 2026.05.06 | ₩135,392 | ₩135,686 | ₩135,205 | ₩135,593 | +0.15% | 7.3천 |
|---|
| 2026.05.05 | ₩131,917 | ₩132,452 | ₩131,917 | ₩132,385 | +0.35% | 8.1천 |
|---|
| 2026.05.04 | ₩131,930 | ₩132,117 | ₩130,634 | ₩130,834 | -0.83% | 9.8천 |
|---|
| 2026.05.01 | ₩132,813 | ₩133,361 | ₩132,572 | ₩132,572 | -0.18% | 5.9천 |
|---|
| 2026.04.30 | ₩130,701 | ₩133,374 | ₩130,701 | ₩133,374 | +2.05% | 43.4만 |
|---|
| 2026.04.29 | ₩129,484 | ₩129,711 | ₩128,709 | ₩129,043 | -0.34% | 4.6천 |
|---|
| 2026.04.28 | ₩130,206 | ₩130,567 | ₩129,979 | ₩130,246 | +0.03% | 1.5만 |
|---|
| 2026.04.27 | ₩131,128 | ₩131,128 | ₩130,300 | ₩130,406 | -0.55% | 4.3천 |
|---|
| 2026.04.24 | ₩130,179 | ₩130,794 | ₩130,179 | ₩130,660 | +0.37% | 4.3천 |
|---|
| 2026.04.23 | ₩131,142 | ₩131,449 | ₩129,257 | ₩130,460 | -0.52% | 4.4천 |
|---|
| 2026.04.22 | ₩131,757 | ₩131,810 | ₩131,182 | ₩131,369 | -0.29% | 3.9천 |
|---|
| 2026.04.21 | ₩133,040 | ₩133,040 | ₩131,489 | ₩131,489 | -1.17% | 4천 |
|---|
| 2026.04.20 | ₩133,802 | ₩133,922 | ₩133,494 | ₩133,895 | +0.07% | 2.7천 |
|---|
| 2026.04.17 | ₩134,590 | ₩135,205 | ₩134,483 | ₩134,483 | -0.08% | 1만 |
|---|
| 2026.04.16 | ₩133,441 | ₩133,534 | ₩132,732 | ₩132,946 | -0.37% | 5.9천 |
|---|
| 2026.04.15 | ₩133,214 | ₩133,280 | ₩132,692 | ₩133,133 | -0.06% | 6.8천 |
|---|
| 2026.04.14 | ₩133,240 | ₩133,681 | ₩133,240 | ₩133,454 | +0.16% | 7.6천 |
|---|
| 2026.04.13 | ₩131,342 | ₩132,665 | ₩131,342 | ₩132,639 | +0.99% | 6.5천 |
|---|
| 2026.04.10 | ₩131,984 | ₩131,984 | ₩131,409 | ₩131,904 | -0.06% | 3.5천 |
|---|
| 2026.04.09 | ₩130,901 | ₩131,823 | ₩130,620 | ₩131,703 | +0.61% | 3.6천 |
|---|
| 2026.04.08 | ₩132,679 | ₩132,679 | ₩131,663 | ₩132,091 | -0.44% | 8.8천 |
|---|
| 2026.04.07 | ₩125,995 | ₩128,415 | ₩125,768 | ₩128,148 | +1.71% | 7.8천 |
|---|
| 2026.04.06 | ₩127,573 | ₩127,787 | ₩127,279 | ₩127,519 | -0.04% | 5.4만 |
|---|
| 2026.04.02 | ₩124,846 | ₩127,038 | ₩124,846 | ₩126,931 | +1.67% | 8.5천 |
|---|
| 2026.04.01 | ₩127,319 | ₩128,295 | ₩127,239 | ₩127,920 | +0.47% | 8천 |
|---|
| 2026.03.31 | ₩123,977 | ₩125,635 | ₩123,349 | ₩125,635 | +1.34% | 1.2만 |
|---|
| 2026.03.30 | ₩122,975 | ₩122,975 | ₩121,932 | ₩121,932 | -0.85% | 1.9만 |
|---|
| 2026.03.27 | ₩122,159 | ₩122,734 | ₩121,718 | ₩121,718 | -0.36% | 9.7천 |
|---|
| 2026.03.26 | ₩124,097 | ₩124,525 | ₩122,841 | ₩122,841 | -1.01% | 7.6만 |
|---|
| 2026.03.25 | ₩125,447 | ₩125,461 | ₩125,046 | ₩125,100 | -0.28% | 4.3천 |
|---|
| 2026.03.24 | ₩122,493 | ₩123,870 | ₩122,493 | ₩123,335 | +0.69% | 8.1천 |
|---|
| 2026.03.23 | ₩123,616 | ₩125,087 | ₩122,533 | ₩123,335 | -0.23% | 1.6만 |
|---|
| 2026.03.20 | ₩123,269 | ₩123,269 | ₩120,141 | ₩120,823 | -1.98% | 8.9천 |
|---|
| 2026.03.19 | ₩122,894 | ₩125,167 | ₩122,761 | ₩124,699 | +1.47% | 6.4천 |
|---|
| 2026.03.18 | ₩126,490 | ₩126,503 | ₩124,953 | ₩124,953 | -1.22% | 1.4만 |
|---|
| 2026.03.17 | ₩127,506 | ₩127,827 | ₩126,851 | ₩127,118 | -0.30% | 3.2만 |
|---|
| 2026.03.16 | ₩125,995 | ₩126,851 | ₩125,995 | ₩126,557 | +0.45% | 1만 |
|---|
| 2026.03.13 | ₩126,610 | ₩126,891 | ₩124,298 | ₩124,645 | -1.55% | 1만 |
|---|
| 2026.03.12 | ₩127,065 | ₩127,118 | ₩125,889 | ₩126,009 | -0.83% | 11만 |
|---|
| 2026.03.11 | ₩128,589 | ₩129,377 | ₩128,054 | ₩128,789 | +0.16% | 6.7천 |
|---|
| 2026.03.10 | ₩129,832 | ₩131,235 | ₩128,428 | ₩129,270 | -0.43% | 3.1만 |
|---|
| 2026.03.09 | ₩126,503 | ₩129,177 | ₩125,287 | ₩128,923 | +1.91% | 5.3천 |
|---|
| 2026.03.06 | ₩127,386 | ₩128,936 | ₩126,945 | ₩128,388 | +0.79% | 7천 |
|---|
| 2026.03.05 | ₩130,273 | ₩131,489 | ₩128,428 | ₩129,190 | -0.83% | 2만 |
|---|
| 2026.03.04 | ₩131,102 | ₩132,144 | ₩130,634 | ₩131,944 | +0.64% | 8.7천 |
|---|
| 2026.03.03 | ₩129,457 | ₩131,142 | ₩127,747 | ₩130,808 | +1.04% | 8.5천 |
|---|
| 2026.03.02 | ₩134,430 | ₩135,379 | ₩134,430 | ₩134,657 | +0.17% | 1.2만 |
|---|
| 2026.02.27 | ₩137,504 | ₩137,985 | ₩137,224 | ₩137,224 | -0.20% | 6.8천 |
|---|
| 2026.02.26 | ₩137,143 | ₩137,892 | ₩136,462 | ₩137,665 | +0.38% | 1.6만 |
|---|
| 2026.02.25 | ₩136,716 | ₩140,432 | ₩136,622 | ₩137,290 | +0.42% | 5.9천 |
|---|
| 2026.02.24 | ₩135,366 | ₩136,221 | ₩135,352 | ₩136,101 | +0.54% | 4.6천 |
|---|
| 2026.02.23 | ₩136,676 | ₩136,689 | ₩135,459 | ₩135,593 | -0.79% | 1.4만 |
|---|
| 2026.02.20 | ₩135,406 | ₩136,181 | ₩135,165 | ₩136,087 | +0.50% | 1.3만 |
|---|
| 2026.02.19 | ₩134,831 | ₩135,446 | ₩134,831 | ₩135,312 | +0.36% | 6.6천 |
|---|
| 2026.02.18 | ₩135,700 | ₩136,368 | ₩135,392 | ₩135,673 | -0.02% | 8.3천 |
|---|
| 2026.02.17 | ₩134,376 | ₩135,459 | ₩133,802 | ₩135,259 | +0.66% | 4.3만 |
|---|
| 2026.02.13 | ₩134,951 | ₩135,606 | ₩134,510 | ₩135,432 | +0.36% | 4.4천 |
|---|
| 2026.02.12 | ₩136,716 | ₩136,756 | ₩134,951 | ₩135,245 | -1.08% | 8.9천 |
|---|
| 2026.02.11 | ₩136,970 | ₩136,970 | ₩135,486 | ₩136,555 | -0.30% | 1.2만 |
|---|
| 2026.02.10 | ₩135,686 | ₩136,595 | ₩135,593 | ₩135,726 | +0.03% | 1.1만 |
|---|
| 2026.02.09 | ₩133,775 | ₩135,018 | ₩133,775 | ₩135,018 | +0.93% | 5천 |
|---|
| 2026.02.06 | ₩131,610 | ₩132,973 | ₩131,610 | ₩132,973 | +1.04% | 6.7천 |
|---|
| 2026.02.05 | ₩130,620 | ₩131,182 | ₩129,912 | ₩129,912 | -0.54% | 2.5만 |
|---|
| 2026.02.04 | ₩133,040 | ₩133,040 | ₩131,823 | ₩132,091 | -0.71% | 7.9천 |
|---|
| 2026.02.03 | ₩130,674 | ₩131,462 | ₩130,567 | ₩131,342 | +0.51% | 1.4만 |
|---|
| 2026.02.02 | ₩130,046 | ₩131,115 | ₩130,046 | ₩130,647 | +0.46% | 4.9천 |
|---|
| 2026.01.30 | ₩131,235 | ₩131,315 | ₩129,872 | ₩130,313 | -0.70% | 4.5천 |
|---|
| 2026.01.29 | ₩132,465 | ₩132,465 | ₩130,527 | ₩132,184 | -0.21% | 9.5천 |
|---|
| 2026.01.28 | ₩131,342 | ₩132,051 | ₩130,540 | ₩131,329 | -0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩131,596 | ₩132,625 | ₩131,596 | ₩132,291 | +0.53% | 1.9만 |
|---|
| 2026.01.26 | ₩130,781 | ₩131,021 | ₩130,513 | ₩130,513 | -0.20% | 3.9천 |
|---|
| 2026.01.23 | ₩129,123 | ₩129,925 | ₩129,030 | ₩129,818 | +0.54% | 6.6천 |
|---|
| 2026.01.22 | ₩129,043 | ₩129,591 | ₩128,950 | ₩129,364 | +0.25% | 2.4만 |
|---|
| 2026.01.21 | ₩127,452 | ₩128,602 | ₩127,025 | ₩128,121 | +0.52% | 1.2만 |
|---|
| 2026.01.20 | ₩127,172 | ₩127,372 | ₩126,637 | ₩126,637 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩128,508 | ₩129,110 | ₩127,947 | ₩128,415 | -0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩128,161 | ₩128,388 | ₩127,827 | ₩127,960 | -0.16% | 4.6만 |
|---|
| 2026.01.14 | ₩127,693 | ₩128,161 | ₩127,599 | ₩128,161 | +0.37% | 4.9만 |
|---|
| 2026.01.13 | ₩128,161 | ₩128,161 | ₩127,198 | ₩127,198 | -0.75% | 6.4천 |
|---|
| 2026.01.12 | ₩127,760 | ₩128,094 | ₩127,519 | ₩127,960 | +0.16% | 8.3천 |
|---|
| 2026.01.09 | ₩126,998 | ₩127,720 | ₩126,998 | ₩127,212 | +0.17% | 1.2만 |
|---|
| 2026.01.08 | ₩125,848 | ₩126,664 | ₩125,768 | ₩126,664 | +0.65% | 8천 |
|---|
| 2026.01.07 | ₩126,530 | ₩126,530 | ₩125,982 | ₩126,276 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩126,543 | ₩126,691 | ₩126,396 | ₩126,490 | -0.04% | 3.6천 |
|---|
| 2026.01.05 | ₩125,193 | ₩126,343 | ₩125,006 | ₩126,209 | +0.81% | 9.7천 |
|---|
| 2026.01.02 | ₩125,274 | ₩125,274 | ₩124,498 | ₩124,966 | -0.25% | 7.3천 |
|---|
| 2025.12.31 | ₩124,365 | ₩125,394 | ₩123,950 | ₩123,950 | -0.33% | 1.6만 |
|---|
| 2025.12.30 | ₩124,712 | ₩125,073 | ₩124,498 | ₩124,792 | +0.06% | 2.2만 |
|---|
| 2025.12.29 | ₩124,124 | ₩124,351 | ₩124,124 | ₩124,298 | +0.14% | 1.1만 |
|---|
| 2025.12.26 | ₩124,432 | ₩125,140 | ₩124,151 | ₩124,525 | +0.08% | 6천 |
|---|
| 2025.12.24 | ₩123,884 | ₩125,234 | ₩123,884 | ₩124,619 | +0.59% | 1.4만 |
|---|
| 2025.12.23 | ₩123,670 | ₩123,843 | ₩123,482 | ₩123,817 | +0.12% | 1.8만 |
|---|
| 2025.12.22 | ₩122,547 | ₩123,108 | ₩122,547 | ₩123,068 | +0.43% | 7.3천 |
|---|
| 2025.12.19 | ₩122,493 | ₩122,787 | ₩122,320 | ₩122,640 | +0.12% | 5.6천 |
|---|
| 2025.12.18 | ₩123,603 | ₩124,244 | ₩123,335 | ₩123,469 | -0.11% | 1.1만 |
|---|
| 2025.12.17 | ₩123,282 | ₩123,482 | ₩122,574 | ₩122,574 | -0.57% | 4.2천 |
|---|
| 2025.12.16 | ₩123,429 | ₩123,857 | ₩123,055 | ₩123,456 | +0.02% | 6.6천 |
|---|
| 2025.12.15 | ₩123,964 | ₩124,071 | ₩123,509 | ₩123,884 | -0.06% | 5천 |
|---|
| 2025.12.12 | ₩123,803 | ₩123,803 | ₩122,814 | ₩123,108 | -0.56% | 3.2천 |
|---|
| 2025.12.11 | ₩123,656 | ₩123,817 | ₩123,563 | ₩123,563 | -0.08% | 1.7천 |
|---|
| 2025.12.10 | ₩121,611 | ₩122,894 | ₩121,571 | ₩122,894 | +1.06% | 4.9천 |
|---|
| 2025.12.09 | ₩121,785 | ₩121,905 | ₩121,224 | ₩121,224 | -0.46% | 1.1만 |
|---|
| 2025.12.08 | ₩121,932 | ₩121,932 | ₩121,371 | ₩121,504 | -0.35% | 2.1만 |
|---|
| 2025.12.05 | ₩122,707 | ₩122,747 | ₩122,146 | ₩122,146 | -0.46% | 5.3천 |
|---|
| 2025.12.04 | ₩122,493 | ₩122,493 | ₩122,052 | ₩122,199 | -0.24% | 2.7천 |
|---|
| 2025.12.03 | ₩121,691 | ₩122,026 | ₩121,691 | ₩121,919 | +0.19% | 2.4천 |
|---|
| 2025.12.02 | ₩121,224 | ₩121,491 | ₩121,224 | ₩121,491 | +0.22% | 2.2천 |
|---|
| 2025.12.01 | ₩121,611 | ₩121,705 | ₩121,371 | ₩121,371 | -0.20% | 7.3천 |
|---|
| 2025.11.28 | ₩121,290 | ₩122,266 | ₩121,290 | ₩121,825 | +0.44% | 7.8천 |
|---|
| 2025.11.26 | ₩120,769 | ₩121,477 | ₩120,769 | ₩121,023 | +0.21% | 1.3만 |
|---|
| 2025.11.25 | ₩118,537 | ₩119,459 | ₩118,537 | ₩119,459 | +0.78% | 3.1천 |
|---|
| 2025.11.24 | ₩117,441 | ₩118,096 | ₩117,441 | ₩118,096 | +0.56% | 5천 |
|---|
| 2025.11.21 | ₩116,826 | ₩117,561 | ₩116,585 | ₩117,534 | +0.61% | 3.4천 |
|---|
| 2025.11.20 | ₩118,015 | ₩118,203 | ₩115,743 | ₩115,743 | -1.93% | 8.7천 |
|---|
| 2025.11.19 | ₩117,561 | ₩118,029 | ₩117,240 | ₩117,467 | -0.08% | 6.5천 |
|---|
| 2025.11.18 | ₩117,467 | ₩117,855 | ₩116,893 | ₩117,721 | +0.22% | 7천 |
|---|
| 2025.11.17 | ₩119,553 | ₩119,793 | ₩118,497 | ₩118,858 | -0.58% | 9.8천 |
|---|
| 2025.11.14 | ₩119,660 | ₩120,542 | ₩119,660 | ₩120,341 | +0.57% | 5.9천 |
|---|
| 2025.11.13 | ₩121,504 | ₩121,504 | ₩120,408 | ₩120,408 | -0.90% | 4.2천 |
|---|
| 2025.11.12 | ₩121,023 | ₩121,651 | ₩121,023 | ₩121,518 | +0.41% | 2.3천 |
|---|
| 2025.11.11 | ₩120,395 | ₩120,742 | ₩120,341 | ₩120,702 | +0.26% | 3.4천 |
|---|
| 2025.11.10 | ₩119,593 | ₩120,168 | ₩119,259 | ₩120,087 | +0.41% | 8.8천 |
|---|
| 2025.11.07 | ₩117,601 | ₩118,884 | ₩117,601 | ₩118,724 | +0.95% | 6만 |
|---|
| 2025.11.06 | ₩118,136 | ₩118,390 | ₩117,949 | ₩118,109 | -0.02% | 2.4천 |
|---|
| 2025.11.05 | ₩117,762 | ₩118,457 | ₩117,762 | ₩118,336 | +0.49% | 5.8천 |
|---|
| 2025.11.04 | ₩117,628 | ₩118,216 | ₩117,534 | ₩117,601 | -0.02% | 5.3천 |
|---|
| 2025.11.03 | ₩119,152 | ₩119,767 | ₩118,858 | ₩119,058 | -0.08% | 5.5천 |
|---|
| 2025.10.31 | ₩118,884 | ₩119,218 | ₩118,711 | ₩119,112 | +0.19% | 7.5천 |
|---|
| 2025.10.30 | ₩119,232 | ₩119,847 | ₩119,232 | ₩119,472 | +0.20% | 6.3천 |
|---|
| 2025.10.29 | ₩120,154 | ₩120,355 | ₩119,205 | ₩119,633 | -0.43% | 1.4천 |
|---|
| 2025.10.28 | ₩120,261 | ₩121,103 | ₩120,127 | ₩120,502 | +0.20% | 2만 |
|---|
| 2025.10.27 | ₩120,595 | ₩120,782 | ₩120,448 | ₩120,662 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩119,873 | ₩120,114 | ₩119,793 | ₩120,007 | +0.11% | 5.9천 |
|---|
| 2025.10.23 | ₩119,673 | ₩119,807 | ₩119,566 | ₩119,753 | +0.07% | 3.7천 |
|---|
| 2025.10.22 | ₩118,697 | ₩118,978 | ₩118,390 | ₩118,777 | +0.07% | 7.4천 |
|---|
| 2025.10.21 | ₩119,112 | ₩119,112 | ₩118,416 | ₩118,416 | -0.58% | 1.6만 |
|---|
| 2025.10.20 | ₩119,873 | ₩119,914 | ₩119,873 | ₩119,900 | +0.02% | 1.1천 |
|---|
| 2025.10.17 | ₩118,751 | ₩119,152 | ₩118,670 | ₩119,045 | +0.25% | 3.6천 |
|---|
| 2025.10.16 | ₩119,486 | ₩119,486 | ₩118,911 | ₩119,352 | -0.11% | 2.4천 |
|---|
| 2025.10.15 | ₩119,018 | ₩119,165 | ₩118,791 | ₩118,791 | -0.19% | 4.5천 |
|---|
| 2025.10.14 | ₩116,986 | ₩118,537 | ₩116,986 | ₩118,203 | +1.04% | 2.9천 |
|---|
| 2025.10.13 | ₩117,267 | ₩117,748 | ₩117,267 | ₩117,748 | +0.41% | 4.2천 |
|---|
| 2025.10.10 | ₩118,323 | ₩118,323 | ₩116,505 | ₩116,505 | -1.54% | 8.3천 |
|---|