시장 데이터를 불러오는 중
전체 종목
Northern Trust Morningstar Emerging Markets Factor Tilt ETF 과거 주가
Northern Trust Morningstar Emerging Markets Factor Tilt ETF · TLTE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust Morningstar Emerging Markets Factor Tilt ETF · TLTE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,250 | ₩102,250 | ₩101,982 | ₩102,209 | -0.04% | 1.5천 |
| 2026.10.08 | ₩101,928 | ₩101,928 | ₩100,778 | ₩101,018 | -0.89% | 1.9천 |
| 2026.10.07 | ₩102,771 | ₩102,892 | ₩102,771 | ₩102,865 | +0.09% | 700 |
| 2026.10.06 | ₩104,391 | ₩104,417 | ₩103,976 | ₩103,976 | -0.40% | 4.6천 |
| 2026.10.05 | ₩104,498 | ₩104,966 | ₩104,150 | ₩104,645 | +0.14% | 4.8천 |
| 2026.10.02 | ₩102,986 | ₩103,414 | ₩102,651 | ₩103,293 | +0.30% | 1.6만 |
| 2026.10.01 | ₩101,821 | ₩101,821 | ₩101,059 | ₩101,781 | -0.04% | 3.6천 |
| 2026.09.30 | ₩102,250 | ₩102,250 | ₩101,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,728 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩102,049 | ₩102,557 | ₩101,808 | ₩102,557 | +0.50% | 7.3천 |
|---|
| 2026.09.28 | ₩102,303 | ₩102,343 | ₩101,795 | ₩102,062 | -0.24% | 4.2천 |
|---|
| 2026.09.25 | ₩103,012 | ₩103,119 | ₩102,490 | ₩103,119 | +0.10% | 3천 |
|---|
| 2026.09.24 | ₩102,798 | ₩102,798 | ₩101,875 | ₩102,102 | -0.68% | 3.1천 |
|---|
| 2026.09.23 | ₩103,186 | ₩103,240 | ₩102,745 | ₩102,798 | -0.38% | 4.1천 |
|---|
| 2026.09.22 | ₩104,832 | ₩104,993 | ₩103,775 | ₩104,966 | +0.13% | 8.2천 |
|---|
| 2026.09.21 | ₩103,869 | ₩104,886 | ₩103,869 | ₩104,886 | +0.98% | 6.2천 |
|---|
| 2026.09.18 | ₩102,076 | ₩102,276 | ₩101,915 | ₩102,276 | +0.20% | 11.5만 |
|---|
| 2026.09.17 | ₩103,186 | ₩103,293 | ₩102,972 | ₩103,240 | +0.05% | 8.4천 |
|---|
| 2026.09.16 | ₩102,263 | ₩102,838 | ₩101,380 | ₩101,380 | -0.86% | 1.3만 |
|---|
| 2026.09.15 | ₩101,915 | ₩101,915 | ₩101,514 | ₩101,647 | -0.26% | 1.8천 |
|---|
| 2026.09.14 | ₩101,754 | ₩102,651 | ₩101,754 | ₩102,209 | +0.45% | 5.1천 |
|---|
| 2026.09.11 | ₩104,752 | ₩104,939 | ₩104,618 | ₩104,618 | -0.13% | 3천 |
|---|
| 2026.09.10 | ₩103,976 | ₩104,029 | ₩103,467 | ₩103,467 | -0.49% | 2.4만 |
|---|
| 2026.09.09 | ₩105,408 | ₩105,769 | ₩105,408 | ₩105,434 | +0.03% | 1.7천 |
|---|
| 2026.09.08 | ₩105,715 | ₩105,849 | ₩105,220 | ₩105,341 | -0.35% | 6.3천 |
|---|
| 2026.09.04 | ₩104,458 | ₩105,756 | ₩104,458 | ₩105,756 | +1.24% | 1.9천 |
|---|
| 2026.09.03 | ₩103,668 | ₩104,351 | ₩103,628 | ₩104,351 | +0.66% | 8.1천 |
|---|
| 2026.09.02 | ₩103,414 | ₩103,762 | ₩103,414 | ₩103,762 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩103,722 | ₩103,722 | ₩102,879 | ₩102,879 | -0.81% | 1.2천 |
|---|
| 2026.08.31 | ₩103,521 | ₩103,521 | ₩103,039 | ₩103,213 | -0.30% | 2.5천 |
|---|
| 2026.08.28 | ₩103,976 | ₩103,976 | ₩103,079 | ₩103,213 | -0.73% | 2.2천 |
|---|
| 2026.08.27 | ₩103,869 | ₩103,896 | ₩103,574 | ₩103,855 | -0.01% | 5.9천 |
|---|
| 2026.08.26 | ₩103,454 | ₩103,467 | ₩103,240 | ₩103,360 | -0.09% | 5.7천 |
|---|
| 2026.08.25 | ₩102,919 | ₩103,347 | ₩102,919 | ₩103,347 | +0.42% | 4.2천 |
|---|
| 2026.08.24 | ₩101,688 | ₩101,688 | ₩101,473 | ₩101,647 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩102,892 | ₩103,039 | ₩102,812 | ₩102,812 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩102,035 | ₩102,035 | ₩102,022 | ₩102,022 | -0.01% | 900 |
|---|
| 2026.08.19 | ₩101,768 | ₩104,217 | ₩101,500 | ₩101,594 | -0.17% | 4.1천 |
|---|
| 2026.08.18 | ₩101,487 | ₩101,487 | ₩100,537 | ₩100,537 | -0.94% | 2천 |
|---|
| 2026.08.17 | ₩103,186 | ₩103,574 | ₩103,146 | ₩103,280 | +0.09% | 6.3천 |
|---|
| 2026.08.14 | ₩102,223 | ₩102,303 | ₩102,223 | ₩102,303 | +0.08% | 400 |
|---|
| 2026.08.13 | ₩102,584 | ₩102,678 | ₩102,477 | ₩102,477 | -0.10% | 1.2천 |
|---|
| 2026.08.12 | ₩102,183 | ₩102,303 | ₩102,183 | ₩102,303 | +0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩101,126 | ₩101,540 | ₩100,925 | ₩100,938 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩100,202 | ₩100,724 | ₩100,202 | ₩100,577 | +0.37% | 1.4만 |
|---|
| 2026.08.07 | ₩100,577 | ₩100,858 | ₩100,336 | ₩100,858 | +0.28% | 2.2천 |
|---|
| 2026.08.06 | ₩100,390 | ₩100,938 | ₩99,988 | ₩100,162 | -0.23% | 5.5천 |
|---|
| 2026.08.05 | ₩100,925 | ₩101,018 | ₩100,617 | ₩100,617 | -0.30% | 6.6천 |
|---|
| 2026.08.04 | ₩100,282 | ₩101,045 | ₩100,282 | ₩101,045 | +0.76% | 3.6천 |
|---|
| 2026.08.03 | ₩98,529 | ₩98,610 | ₩98,529 | ₩98,529 | 0.00% | 1천 |
|---|
| 2026.07.31 | ₩97,338 | ₩97,847 | ₩97,338 | ₩97,646 | +0.32% | 4.5천 |
|---|
| 2026.07.30 | ₩95,987 | ₩98,182 | ₩95,893 | ₩98,168 | +2.27% | 1.1만 |
|---|
| 2026.07.29 | ₩94,863 | ₩95,238 | ₩93,578 | ₩94,154 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩95,251 | ₩96,241 | ₩95,251 | ₩96,014 | +0.80% | 1.9천 |
|---|
| 2026.07.27 | ₩98,315 | ₩98,315 | ₩96,843 | ₩97,486 | -0.84% | 7.8천 |
|---|
| 2026.07.24 | ₩98,048 | ₩98,275 | ₩97,298 | ₩97,298 | -0.76% | 2.5천 |
|---|
| 2026.07.23 | ₩98,824 | ₩99,386 | ₩98,275 | ₩98,784 | -0.04% | 4.8천 |
|---|
| 2026.07.22 | ₩99,640 | ₩99,654 | ₩99,453 | ₩99,453 | -0.19% | 1.5천 |
|---|
| 2026.07.21 | ₩99,787 | ₩99,787 | ₩99,680 | ₩99,680 | -0.11% | 1.4천 |
|---|
| 2026.07.20 | ₩97,753 | ₩97,860 | ₩97,218 | ₩97,218 | -0.55% | 5.5천 |
|---|
| 2026.07.17 | ₩97,727 | ₩97,727 | ₩97,338 | ₩97,459 | -0.27% | 2.8천 |
|---|
| 2026.07.16 | ₩98,784 | ₩98,797 | ₩98,155 | ₩98,302 | -0.49% | 3.1천 |
|---|
| 2026.07.15 | ₩100,443 | ₩100,443 | ₩98,984 | ₩100,028 | -0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩100,202 | ₩100,523 | ₩100,202 | ₩100,510 | +0.31% | 2.5천 |
|---|
| 2026.07.13 | ₩98,971 | ₩99,065 | ₩98,958 | ₩98,958 | -0.01% | 1.1천 |
|---|
| 2026.07.10 | ₩101,835 | ₩102,370 | ₩101,835 | ₩102,303 | +0.46% | 1.4천 |
|---|
| 2026.07.09 | ₩101,540 | ₩101,875 | ₩101,540 | ₩101,728 | +0.18% | 2.8천 |
|---|
| 2026.07.08 | ₩99,774 | ₩101,152 | ₩99,439 | ₩101,152 | +1.38% | 5.8천 |
|---|
| 2026.07.07 | ₩101,032 | ₩101,554 | ₩100,309 | ₩100,577 | -0.45% | 5.4천 |
|---|
| 2026.07.06 | ₩102,517 | ₩103,052 | ₩102,517 | ₩102,959 | +0.43% | 5.9천 |
|---|
| 2026.07.02 | ₩99,466 | ₩99,948 | ₩99,011 | ₩99,948 | +0.48% | 5.2천 |
|---|
| 2026.07.01 | ₩101,514 | ₩101,527 | ₩100,791 | ₩100,791 | -0.71% | 2.4만 |
|---|
| 2026.06.30 | ₩103,173 | ₩103,681 | ₩103,173 | ₩103,561 | +0.38% | 9.8천 |
|---|
| 2026.06.29 | ₩102,490 | ₩102,597 | ₩101,112 | ₩102,597 | +0.10% | 9.9천 |
|---|
| 2026.06.26 | ₩102,049 | ₩102,785 | ₩102,049 | ₩102,143 | +0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩103,213 | ₩103,213 | ₩103,093 | ₩103,093 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩102,651 | ₩102,651 | ₩101,473 | ₩102,223 | -0.42% | 2천 |
|---|
| 2026.06.23 | ₩102,865 | ₩103,441 | ₩102,290 | ₩102,290 | -0.56% | 1.9천 |
|---|
| 2026.06.22 | ₩101,808 | ₩107,897 | ₩101,808 | ₩107,736 | +5.82% | 4.2천 |
|---|
| 2026.06.18 | ₩107,575 | ₩107,575 | ₩107,575 | ₩107,575 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩106,880 | ₩107,308 | ₩105,287 | ₩105,287 | -1.49% | 6.8천 |
|---|
| 2026.06.16 | ₩106,759 | ₩107,281 | ₩105,916 | ₩105,916 | -0.79% | 4.2천 |
|---|
| 2026.06.15 | ₩107,254 | ₩107,562 | ₩107,080 | ₩107,549 | +0.27% | 900 |
|---|
| 2026.06.12 | ₩104,270 | ₩104,805 | ₩104,270 | ₩104,565 | +0.28% | 1.5천 |
|---|
| 2026.06.11 | ₩101,072 | ₩104,551 | ₩101,072 | ₩104,551 | +3.44% | 2천 |
|---|
| 2026.06.10 | ₩105,756 | ₩105,756 | ₩99,627 | ₩99,627 | -5.80% | 5.6천 |
|---|
| 2026.06.09 | ₩102,825 | ₩102,825 | ₩100,162 | ₩100,871 | -1.90% | 4천 |
|---|
| 2026.06.08 | ₩101,259 | ₩101,259 | ₩100,590 | ₩100,684 | -0.57% | 1.8천 |
|---|
| 2026.06.05 | ₩101,915 | ₩101,915 | ₩99,078 | ₩99,078 | -2.78% | 2.1천 |
|---|
| 2026.06.04 | ₩104,939 | ₩105,582 | ₩104,939 | ₩105,568 | +0.60% | 2.2천 |
|---|
| 2026.06.03 | ₩106,291 | ₩106,759 | ₩105,983 | ₩106,304 | +0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩107,013 | ₩107,723 | ₩107,013 | ₩107,709 | +0.65% | 5.3천 |
|---|
| 2026.06.01 | ₩105,488 | ₩107,174 | ₩105,488 | ₩106,893 | +1.33% | 4.5천 |
|---|
| 2026.05.29 | ₩105,461 | ₩105,461 | ₩104,792 | ₩104,993 | -0.44% | 2.8천 |
|---|
| 2026.05.28 | ₩103,548 | ₩105,301 | ₩103,548 | ₩105,207 | +1.60% | 1.2천 |
|---|
| 2026.05.27 | ₩105,220 | ₩105,274 | ₩104,203 | ₩104,578 | -0.61% | 4.2천 |
|---|
| 2026.05.26 | ₩104,565 | ₩105,501 | ₩104,565 | ₩105,501 | +0.90% | 1.3만 |
|---|
| 2026.05.22 | ₩101,928 | ₩102,477 | ₩101,688 | ₩101,728 | -0.20% | 1.6천 |
|---|
| 2026.05.21 | ₩101,072 | ₩102,076 | ₩100,871 | ₩101,862 | +0.78% | 2.2천 |
|---|
| 2026.05.20 | ₩100,497 | ₩101,192 | ₩100,497 | ₩101,166 | +0.67% | 3.5천 |
|---|
| 2026.05.19 | ₩99,332 | ₩100,082 | ₩99,038 | ₩99,439 | +0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩100,470 | ₩100,604 | ₩100,229 | ₩100,590 | +0.12% | 6.5천 |
|---|
| 2026.05.15 | ₩101,099 | ₩101,099 | ₩100,751 | ₩100,751 | -0.34% | 1.5천 |
|---|
| 2026.05.14 | ₩103,641 | ₩104,270 | ₩103,601 | ₩104,083 | +0.43% | 1.2만 |
|---|
| 2026.05.13 | ₩102,691 | ₩104,056 | ₩102,691 | ₩103,735 | +1.02% | 3.4천 |
|---|
| 2026.05.12 | ₩102,557 | ₩102,691 | ₩101,219 | ₩102,009 | -0.53% | 1.6만 |
|---|
| 2026.05.11 | ₩105,394 | ₩105,394 | ₩104,886 | ₩105,100 | -0.28% | 6.5천 |
|---|
| 2026.05.08 | ₩104,391 | ₩105,180 | ₩104,391 | ₩105,180 | +0.76% | 1천 |
|---|
| 2026.05.07 | ₩104,538 | ₩104,538 | ₩103,079 | ₩103,079 | -1.40% | 2.7천 |
|---|
| 2026.05.06 | ₩103,615 | ₩104,886 | ₩103,467 | ₩104,431 | +0.79% | 5.1천 |
|---|
| 2026.05.05 | ₩101,246 | ₩102,223 | ₩101,246 | ₩101,862 | +0.61% | 2.3천 |
|---|
| 2026.05.04 | ₩100,483 | ₩100,831 | ₩99,560 | ₩99,734 | -0.75% | 1.9천 |
|---|
| 2026.05.01 | ₩100,108 | ₩100,791 | ₩100,108 | ₩100,189 | +0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩98,703 | ₩100,028 | ₩98,703 | ₩99,761 | +1.07% | 1.7만 |
|---|
| 2026.04.29 | ₩98,596 | ₩98,596 | ₩98,048 | ₩98,128 | -0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩98,155 | ₩98,610 | ₩98,008 | ₩98,610 | +0.46% | 1.1만 |
|---|
| 2026.04.27 | ₩99,373 | ₩99,747 | ₩99,051 | ₩99,145 | -0.23% | 1.5만 |
|---|
| 2026.04.24 | ₩98,918 | ₩99,373 | ₩98,918 | ₩99,252 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩98,663 | ₩98,824 | ₩97,753 | ₩97,753 | -0.92% | 2.9천 |
|---|
| 2026.04.22 | ₩99,105 | ₩99,613 | ₩99,105 | ₩99,373 | +0.27% | 1.9천 |
|---|
| 2026.04.21 | ₩99,439 | ₩99,439 | ₩97,566 | ₩97,566 | -1.88% | 2.5천 |
|---|
| 2026.04.20 | ₩98,730 | ₩99,091 | ₩98,730 | ₩99,091 | +0.37% | 3.1천 |
|---|
| 2026.04.17 | ₩100,175 | ₩100,483 | ₩99,761 | ₩99,761 | -0.41% | 7.3천 |
|---|
| 2026.04.16 | ₩97,780 | ₩98,195 | ₩97,633 | ₩97,941 | +0.16% | 7천 |
|---|
| 2026.04.15 | ₩96,897 | ₩97,512 | ₩96,897 | ₩97,432 | +0.55% | 3.8천 |
|---|
| 2026.04.14 | ₩96,710 | ₩97,338 | ₩96,710 | ₩97,325 | +0.64% | 4.8천 |
|---|
| 2026.04.13 | ₩94,729 | ₩96,107 | ₩94,729 | ₩96,107 | +1.46% | 5.3천 |
|---|
| 2026.04.10 | ₩95,291 | ₩95,465 | ₩94,903 | ₩94,957 | -0.35% | 4.7천 |
|---|
| 2026.04.09 | ₩93,980 | ₩95,131 | ₩93,819 | ₩95,037 | +1.12% | 1.9천 |
|---|
| 2026.04.08 | ₩95,639 | ₩95,639 | ₩94,408 | ₩94,756 | -0.92% | 4.9천 |
|---|
| 2026.04.07 | ₩89,189 | ₩90,929 | ₩88,747 | ₩90,407 | +1.37% | 4.7천 |
|---|
| 2026.04.06 | ₩90,367 | ₩90,661 | ₩90,032 | ₩90,260 | -0.12% | 7천 |
|---|
| 2026.04.02 | ₩87,931 | ₩89,631 | ₩87,931 | ₩89,631 | +1.93% | 2.3천 |
|---|
| 2026.04.01 | ₩90,367 | ₩90,728 | ₩90,219 | ₩90,474 | +0.12% | 1.7천 |
|---|
| 2026.03.31 | ₩87,329 | ₩89,938 | ₩87,329 | ₩89,938 | +2.99% | 1.7천 |
|---|
| 2026.03.30 | ₩87,824 | ₩87,824 | ₩86,754 | ₩86,914 | -1.04% | 2.3천 |
|---|
| 2026.03.27 | ₩87,650 | ₩88,266 | ₩87,597 | ₩88,266 | +0.70% | 7천 |
|---|
| 2026.03.26 | ₩88,828 | ₩89,698 | ₩87,784 | ₩87,784 | -1.18% | 7.3천 |
|---|
| 2026.03.25 | ₩90,567 | ₩91,076 | ₩90,434 | ₩90,500 | -0.07% | 2.9천 |
|---|
| 2026.03.24 | ₩88,627 | ₩89,457 | ₩88,627 | ₩89,243 | +0.69% | 2.2천 |
|---|
| 2026.03.23 | ₩90,166 | ₩91,103 | ₩90,139 | ₩91,009 | +0.94% | 1.1만 |
|---|
| 2026.03.20 | ₩89,363 | ₩89,363 | ₩87,824 | ₩87,931 | -1.60% | 6.1천 |
|---|
| 2026.03.19 | ₩89,979 | ₩90,902 | ₩89,952 | ₩90,902 | +1.03% | 1.3만 |
|---|
| 2026.03.18 | ₩92,722 | ₩92,722 | ₩91,410 | ₩91,410 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩93,471 | ₩93,511 | ₩93,070 | ₩93,204 | -0.29% | 5천 |
|---|
| 2026.03.16 | ₩92,387 | ₩92,722 | ₩92,267 | ₩92,722 | +0.36% | 9.9천 |
|---|
| 2026.03.13 | ₩90,594 | ₩90,688 | ₩90,179 | ₩90,179 | -0.46% | 2.2천 |
|---|
| 2026.03.12 | ₩91,384 | ₩91,384 | ₩90,527 | ₩90,527 | -0.94% | 8.3천 |
|---|
| 2026.03.11 | ₩93,204 | ₩93,404 | ₩92,735 | ₩93,230 | +0.03% | 4.1천 |
|---|
| 2026.03.10 | ₩93,177 | ₩94,368 | ₩92,762 | ₩93,043 | -0.14% | 9.5천 |
|---|
| 2026.03.09 | ₩91,103 | ₩92,842 | ₩91,036 | ₩92,842 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩90,915 | ₩91,531 | ₩90,915 | ₩90,969 | +0.06% | 2.3천 |
|---|
| 2026.03.05 | ₩91,932 | ₩91,999 | ₩90,661 | ₩91,638 | -0.32% | 7.1천 |
|---|
| 2026.03.04 | ₩92,896 | ₩94,274 | ₩92,896 | ₩93,886 | +1.07% | 7.1천 |
|---|
| 2026.03.03 | ₩92,280 | ₩93,471 | ₩90,835 | ₩93,096 | +0.88% | 4.6천 |
|---|
| 2026.03.02 | ₩97,379 | ₩97,727 | ₩96,991 | ₩97,338 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩98,650 | ₩99,346 | ₩98,476 | ₩99,225 | +0.58% | 3.1천 |
|---|
| 2026.02.26 | ₩99,854 | ₩99,854 | ₩98,396 | ₩99,239 | -0.62% | 6.9천 |
|---|
| 2026.02.25 | ₩100,028 | ₩100,162 | ₩99,881 | ₩99,948 | -0.08% | 6.2천 |
|---|
| 2026.02.24 | ₩98,382 | ₩99,279 | ₩98,382 | ₩99,239 | +0.87% | 1.1만 |
|---|
| 2026.02.23 | ₩98,262 | ₩98,355 | ₩97,459 | ₩97,593 | -0.68% | 4.7천 |
|---|
| 2026.02.20 | ₩96,884 | ₩98,543 | ₩96,884 | ₩98,543 | +1.71% | 2만 |
|---|
| 2026.02.19 | ₩96,576 | ₩96,656 | ₩96,549 | ₩96,616 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩96,763 | ₩97,499 | ₩96,696 | ₩97,017 | +0.26% | 3.1만 |
|---|
| 2026.02.17 | ₩96,295 | ₩96,776 | ₩95,331 | ₩96,536 | +0.25% | 1.3만 |
|---|
| 2026.02.13 | ₩95,679 | ₩97,044 | ₩95,666 | ₩96,696 | +1.06% | 6.9천 |
|---|
| 2026.02.12 | ₩96,977 | ₩97,044 | ₩96,027 | ₩96,375 | -0.62% | 7천 |
|---|
| 2026.02.11 | ₩96,388 | ₩96,924 | ₩96,148 | ₩96,803 | +0.43% | 2만 |
|---|
| 2026.02.10 | ₩95,519 | ₩95,519 | ₩95,278 | ₩95,304 | -0.22% | 5.5천 |
|---|
| 2026.02.09 | ₩95,050 | ₩95,425 | ₩95,050 | ₩95,278 | +0.24% | 4.2천 |
|---|
| 2026.02.06 | ₩93,551 | ₩94,622 | ₩93,551 | ₩94,274 | +0.77% | 7.5천 |
|---|
| 2026.02.05 | ₩92,079 | ₩92,909 | ₩91,812 | ₩92,267 | +0.20% | 3.2만 |
|---|
| 2026.02.04 | ₩93,511 | ₩93,511 | ₩92,842 | ₩92,909 | -0.64% | 3.5천 |
|---|
| 2026.02.03 | ₩94,314 | ₩94,328 | ₩93,163 | ₩93,739 | -0.61% | 4.2천 |
|---|
| 2026.02.02 | ₩91,932 | ₩93,190 | ₩91,932 | ₩93,083 | +1.25% | 5.1천 |
|---|
| 2026.01.30 | ₩93,980 | ₩94,180 | ₩93,030 | ₩93,030 | -1.01% | 2.8천 |
|---|
| 2026.01.29 | ₩94,689 | ₩94,689 | ₩93,404 | ₩94,528 | -0.17% | 9.1천 |
|---|
| 2026.01.28 | ₩94,676 | ₩94,997 | ₩94,368 | ₩94,997 | +0.34% | 4.3천 |
|---|
| 2026.01.27 | ₩94,180 | ₩94,595 | ₩94,180 | ₩94,595 | +0.44% | 1.1천 |
|---|
| 2026.01.26 | ₩92,708 | ₩93,177 | ₩92,708 | ₩92,936 | +0.25% | 1.9천 |
|---|
| 2026.01.23 | ₩91,865 | ₩92,735 | ₩91,865 | ₩92,708 | +0.92% | 2.9천 |
|---|
| 2026.01.22 | ₩91,986 | ₩92,347 | ₩91,852 | ₩92,026 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩90,755 | ₩91,718 | ₩90,755 | ₩91,277 | +0.58% | 1.1만 |
|---|
| 2026.01.20 | ₩89,805 | ₩90,273 | ₩89,631 | ₩89,751 | -0.06% | 6.5천 |
|---|
| 2026.01.16 | ₩90,286 | ₩90,380 | ₩89,805 | ₩90,300 | +0.01% | 1만 |
|---|
| 2026.01.15 | ₩90,126 | ₩90,915 | ₩90,126 | ₩90,420 | +0.33% | 8.7만 |
|---|
| 2026.01.14 | ₩89,483 | ₩89,684 | ₩89,323 | ₩89,684 | +0.22% | 4.3천 |
|---|
| 2026.01.13 | ₩89,443 | ₩89,443 | ₩88,948 | ₩89,015 | -0.48% | 4.5천 |
|---|
| 2026.01.12 | ₩89,283 | ₩89,617 | ₩89,283 | ₩89,617 | +0.37% | 5.1천 |
|---|
| 2026.01.09 | ₩88,587 | ₩88,707 | ₩88,587 | ₩88,707 | +0.14% | 600 |
|---|
| 2026.01.08 | ₩88,105 | ₩88,172 | ₩87,797 | ₩88,172 | +0.08% | 6.7천 |
|---|
| 2026.01.07 | ₩88,359 | ₩88,828 | ₩88,212 | ₩88,440 | +0.09% | 1.7만 |
|---|
| 2026.01.06 | ₩88,373 | ₩88,881 | ₩88,373 | ₩88,600 | +0.26% | 7.5천 |
|---|
| 2026.01.05 | ₩87,463 | ₩87,878 | ₩87,423 | ₩87,837 | +0.43% | 1.4천 |
|---|
| 2026.01.02 | ₩86,740 | ₩87,035 | ₩86,740 | ₩87,035 | +0.34% | 1.5천 |
|---|
| 2025.12.31 | ₩85,643 | ₩85,670 | ₩85,241 | ₩85,456 | -0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩85,469 | ₩85,884 | ₩85,469 | ₩85,670 | +0.23% | 7.8천 |
|---|
| 2025.12.29 | ₩85,255 | ₩85,322 | ₩85,014 | ₩85,322 | +0.08% | 2.9천 |
|---|
| 2025.12.26 | ₩85,656 | ₩85,656 | ₩85,536 | ₩85,563 | -0.11% | 1.3천 |
|---|
| 2025.12.24 | ₩85,134 | ₩85,348 | ₩85,094 | ₩85,134 | 0.00% | 6.9천 |
|---|
| 2025.12.23 | ₩84,265 | ₩84,853 | ₩84,265 | ₩84,840 | +0.68% | 2.8천 |
|---|
| 2025.12.22 | ₩84,171 | ₩84,412 | ₩84,171 | ₩84,318 | +0.17% | 5.9천 |
|---|
| 2025.12.19 | ₩84,158 | ₩84,211 | ₩84,077 | ₩84,091 | -0.08% | 2천 |
|---|
| 2025.12.18 | ₩85,576 | ₩85,803 | ₩85,496 | ₩85,723 | +0.17% | 7.1천 |
|---|
| 2025.12.17 | ₩85,670 | ₩85,670 | ₩84,706 | ₩84,706 | -1.12% | 9.4천 |
|---|
| 2025.12.16 | ₩85,415 | ₩85,415 | ₩85,001 | ₩85,241 | -0.20% | 8천 |
|---|
| 2025.12.15 | ₩86,285 | ₩86,285 | ₩85,884 | ₩85,884 | -0.47% | 1.5천 |
|---|
| 2025.12.12 | ₩86,566 | ₩86,647 | ₩85,549 | ₩85,777 | -0.91% | 2.5천 |
|---|
| 2025.12.11 | ₩86,660 | ₩86,660 | ₩86,526 | ₩86,633 | -0.03% | 1.2천 |
|---|
| 2025.12.10 | ₩86,178 | ₩86,874 | ₩86,178 | ₩86,874 | +0.81% | 5.3천 |
|---|
| 2025.12.09 | ₩85,737 | ₩86,258 | ₩85,737 | ₩86,151 | +0.48% | 6.9천 |
|---|
| 2025.12.08 | ₩86,513 | ₩86,861 | ₩86,205 | ₩86,272 | -0.28% | 2천 |
|---|
| 2025.12.05 | ₩86,767 | ₩86,767 | ₩86,446 | ₩86,513 | -0.29% | 3.8천 |
|---|
| 2025.12.04 | ₩86,018 | ₩86,018 | ₩86,018 | ₩86,018 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩85,750 | ₩85,977 | ₩85,710 | ₩85,977 | +0.27% | 5천 |
|---|
| 2025.12.02 | ₩85,897 | ₩85,897 | ₩85,803 | ₩85,830 | -0.08% | 4.5천 |
|---|
| 2025.12.01 | ₩85,737 | ₩85,991 | ₩85,616 | ₩85,643 | -0.11% | 3.6천 |
|---|
| 2025.11.28 | ₩85,737 | ₩86,018 | ₩85,683 | ₩85,723 | -0.02% | 3천 |
|---|
| 2025.11.26 | ₩85,188 | ₩85,589 | ₩84,452 | ₩85,228 | +0.05% | 4.2만 |
|---|
| 2025.11.25 | ₩84,425 | ₩84,934 | ₩84,425 | ₩84,934 | +0.60% | 2.3천 |
|---|
| 2025.11.24 | ₩84,158 | ₩84,639 | ₩84,158 | ₩84,639 | +0.57% | 5.7천 |
|---|
| 2025.11.21 | ₩83,542 | ₩83,930 | ₩83,114 | ₩83,917 | +0.45% | 5.8천 |
|---|
| 2025.11.20 | ₩85,884 | ₩85,884 | ₩83,876 | ₩83,876 | -2.34% | 2.7천 |
|---|
| 2025.11.19 | ₩85,482 | ₩85,482 | ₩84,934 | ₩85,041 | -0.52% | 3.2천 |
|---|
| 2025.11.18 | ₩84,760 | ₩85,308 | ₩84,760 | ₩85,308 | +0.65% | 700 |
|---|
| 2025.11.17 | ₩86,419 | ₩86,419 | ₩85,656 | ₩85,763 | -0.76% | 3천 |
|---|
| 2025.11.14 | ₩87,101 | ₩87,101 | ₩86,687 | ₩86,740 | -0.41% | 1.3천 |
|---|
| 2025.11.13 | ₩86,981 | ₩86,981 | ₩86,526 | ₩86,620 | -0.42% | 900 |
|---|
| 2025.11.12 | ₩87,369 | ₩87,623 | ₩87,302 | ₩87,503 | +0.15% | 6.2천 |
|---|
| 2025.11.11 | ₩87,342 | ₩87,583 | ₩87,289 | ₩87,409 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩87,168 | ₩87,396 | ₩86,914 | ₩87,396 | +0.26% | 2.3천 |
|---|
| 2025.11.07 | ₩85,188 | ₩85,897 | ₩85,148 | ₩85,897 | +0.83% | 1.1천 |
|---|
| 2025.11.06 | ₩86,874 | ₩87,035 | ₩86,178 | ₩86,365 | -0.59% | 3.1천 |
|---|
| 2025.11.05 | ₩86,004 | ₩86,767 | ₩86,004 | ₩86,767 | +0.89% | 3.8천 |
|---|
| 2025.11.04 | ₩85,924 | ₩86,647 | ₩85,924 | ₩85,951 | +0.03% | 3.5천 |
|---|
| 2025.11.03 | ₩87,222 | ₩87,516 | ₩86,767 | ₩87,476 | +0.29% | 7.1천 |
|---|
| 2025.10.31 | ₩86,780 | ₩86,901 | ₩86,660 | ₩86,847 | +0.08% | 1.8천 |
|---|
| 2025.10.30 | ₩86,861 | ₩87,021 | ₩86,861 | ₩86,914 | +0.06% | 2.9천 |
|---|
| 2025.10.29 | ₩88,092 | ₩88,132 | ₩87,784 | ₩87,784 | -0.35% | 1천 |
|---|
| 2025.10.28 | ₩86,994 | ₩87,516 | ₩86,968 | ₩87,409 | +0.48% | 2.3천 |
|---|
| 2025.10.27 | ₩87,195 | ₩87,543 | ₩87,182 | ₩87,449 | +0.29% | 6.5천 |
|---|
| 2025.10.24 | ₩86,566 | ₩86,740 | ₩86,526 | ₩86,526 | -0.05% | 5.7천 |
|---|
| 2025.10.23 | ₩85,844 | ₩86,325 | ₩85,763 | ₩86,178 | +0.39% | 2.9천 |
|---|
| 2025.10.22 | ₩85,643 | ₩85,803 | ₩85,121 | ₩85,522 | -0.14% | 3천 |
|---|
| 2025.10.21 | ₩85,509 | ₩85,509 | ₩85,335 | ₩85,442 | -0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩85,803 | ₩86,352 | ₩85,803 | ₩86,258 | +0.53% | 2.1천 |
|---|
| 2025.10.17 | ₩84,693 | ₩85,563 | ₩84,693 | ₩85,348 | +0.77% | 2.9천 |
|---|
| 2025.10.16 | ₩85,442 | ₩85,763 | ₩85,295 | ₩85,442 | 0.00% | 3.2천 |
|---|
| 2025.10.15 | ₩85,027 | ₩85,161 | ₩84,760 | ₩84,840 | -0.22% | 2.1천 |
|---|
| 2025.10.14 | ₩83,207 | ₩83,890 | ₩83,207 | ₩83,703 | +0.60% | 2.5천 |
|---|
| 2025.10.13 | ₩83,970 | ₩84,439 | ₩83,970 | ₩84,331 | +0.43% | 2.8천 |
|---|
| 2025.10.10 | ₩84,813 | ₩85,027 | ₩82,123 | ₩82,177 | -3.11% | 1.8만 |
|---|