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 | ₩101,952 | ₩101,952 | ₩101,685 | ₩101,912 | -0.04% | 1.5천 |
| 2026.10.08 | ₩101,632 | ₩101,632 | ₩100,485 | ₩100,725 | -0.89% | 1.9천 |
| 2026.10.07 | ₩102,473 | ₩102,593 | ₩102,473 | ₩102,566 | +0.09% | 700 |
| 2026.10.06 | ₩104,087 | ₩104,114 | ₩103,674 | ₩103,674 | -0.40% | 4.6천 |
| 2026.10.05 | ₩104,194 | ₩104,661 | ₩103,847 | ₩104,341 | +0.14% | 4.8천 |
| 2026.10.02 | ₩102,686 | ₩103,113 | ₩102,353 | ₩102,993 | +0.30% | 1.6만 |
| 2026.10.01 | ₩101,525 | ₩101,525 | ₩100,765 | ₩101,485 | -0.04% | 3.6천 |
| 2026.09.30 | ₩101,952 | ₩101,952 | ₩101,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,432 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩101,752 | ₩102,259 | ₩101,512 | ₩102,259 | +0.50% | 7.3천 |
|---|
| 2026.09.28 | ₩102,006 | ₩102,046 | ₩101,499 | ₩101,766 | -0.24% | 4.2천 |
|---|
| 2026.09.25 | ₩102,713 | ₩102,820 | ₩102,193 | ₩102,820 | +0.10% | 3천 |
|---|
| 2026.09.24 | ₩102,499 | ₩102,499 | ₩101,579 | ₩101,806 | -0.68% | 3.1천 |
|---|
| 2026.09.23 | ₩102,886 | ₩102,940 | ₩102,446 | ₩102,499 | -0.38% | 4.1천 |
|---|
| 2026.09.22 | ₩104,527 | ₩104,688 | ₩103,473 | ₩104,661 | +0.13% | 8.2천 |
|---|
| 2026.09.21 | ₩103,567 | ₩104,581 | ₩103,567 | ₩104,581 | +0.98% | 6.2천 |
|---|
| 2026.09.18 | ₩101,779 | ₩101,979 | ₩101,619 | ₩101,979 | +0.20% | 11.5만 |
|---|
| 2026.09.17 | ₩102,886 | ₩102,993 | ₩102,673 | ₩102,940 | +0.05% | 8.4천 |
|---|
| 2026.09.16 | ₩101,966 | ₩102,539 | ₩101,085 | ₩101,085 | -0.86% | 1.3만 |
|---|
| 2026.09.15 | ₩101,619 | ₩101,619 | ₩101,218 | ₩101,352 | -0.26% | 1.8천 |
|---|
| 2026.09.14 | ₩101,459 | ₩102,353 | ₩101,459 | ₩101,912 | +0.45% | 5.1천 |
|---|
| 2026.09.11 | ₩104,447 | ₩104,634 | ₩104,314 | ₩104,314 | -0.13% | 3천 |
|---|
| 2026.09.10 | ₩103,674 | ₩103,727 | ₩103,167 | ₩103,167 | -0.49% | 2.4만 |
|---|
| 2026.09.09 | ₩105,101 | ₩105,461 | ₩105,101 | ₩105,128 | +0.03% | 1.7천 |
|---|
| 2026.09.08 | ₩105,408 | ₩105,542 | ₩104,914 | ₩105,035 | -0.35% | 6.3천 |
|---|
| 2026.09.04 | ₩104,154 | ₩105,448 | ₩104,154 | ₩105,448 | +1.24% | 1.9천 |
|---|
| 2026.09.03 | ₩103,367 | ₩104,047 | ₩103,327 | ₩104,047 | +0.66% | 8.1천 |
|---|
| 2026.09.02 | ₩103,113 | ₩103,460 | ₩103,113 | ₩103,460 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩103,420 | ₩103,420 | ₩102,579 | ₩102,579 | -0.81% | 1.2천 |
|---|
| 2026.08.31 | ₩103,220 | ₩103,220 | ₩102,740 | ₩102,913 | -0.30% | 2.5천 |
|---|
| 2026.08.28 | ₩103,674 | ₩103,674 | ₩102,780 | ₩102,913 | -0.73% | 2.2천 |
|---|
| 2026.08.27 | ₩103,567 | ₩103,593 | ₩103,273 | ₩103,553 | -0.01% | 5.9천 |
|---|
| 2026.08.26 | ₩103,153 | ₩103,167 | ₩102,940 | ₩103,060 | -0.09% | 5.7천 |
|---|
| 2026.08.25 | ₩102,619 | ₩103,046 | ₩102,619 | ₩103,046 | +0.42% | 4.2천 |
|---|
| 2026.08.24 | ₩101,392 | ₩101,392 | ₩101,178 | ₩101,352 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩102,593 | ₩102,740 | ₩102,513 | ₩102,513 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩101,739 | ₩101,739 | ₩101,726 | ₩101,726 | -0.01% | 900 |
|---|
| 2026.08.19 | ₩101,472 | ₩103,914 | ₩101,205 | ₩101,299 | -0.17% | 4.1천 |
|---|
| 2026.08.18 | ₩101,192 | ₩101,192 | ₩100,244 | ₩100,244 | -0.94% | 2천 |
|---|
| 2026.08.17 | ₩102,886 | ₩103,273 | ₩102,846 | ₩102,980 | +0.09% | 6.3천 |
|---|
| 2026.08.14 | ₩101,926 | ₩102,006 | ₩101,926 | ₩102,006 | +0.08% | 400 |
|---|
| 2026.08.13 | ₩102,286 | ₩102,379 | ₩102,179 | ₩102,179 | -0.10% | 1.2천 |
|---|
| 2026.08.12 | ₩101,886 | ₩102,006 | ₩101,886 | ₩102,006 | +0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩100,832 | ₩101,245 | ₩100,631 | ₩100,645 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩99,911 | ₩100,431 | ₩99,911 | ₩100,284 | +0.37% | 1.4만 |
|---|
| 2026.08.07 | ₩100,284 | ₩100,565 | ₩100,044 | ₩100,565 | +0.28% | 2.2천 |
|---|
| 2026.08.06 | ₩100,098 | ₩100,645 | ₩99,697 | ₩99,871 | -0.23% | 5.5천 |
|---|
| 2026.08.05 | ₩100,631 | ₩100,725 | ₩100,325 | ₩100,325 | -0.30% | 6.6천 |
|---|
| 2026.08.04 | ₩99,991 | ₩100,751 | ₩99,991 | ₩100,751 | +0.76% | 3.6천 |
|---|
| 2026.08.03 | ₩98,243 | ₩98,323 | ₩98,243 | ₩98,243 | 0.00% | 1천 |
|---|
| 2026.07.31 | ₩97,056 | ₩97,563 | ₩97,056 | ₩97,362 | +0.32% | 4.5천 |
|---|
| 2026.07.30 | ₩95,708 | ₩97,896 | ₩95,615 | ₩97,883 | +2.27% | 1.1만 |
|---|
| 2026.07.29 | ₩94,587 | ₩94,961 | ₩93,306 | ₩93,880 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩94,974 | ₩95,961 | ₩94,974 | ₩95,735 | +0.80% | 1.9천 |
|---|
| 2026.07.27 | ₩98,030 | ₩98,030 | ₩96,562 | ₩97,202 | -0.84% | 7.8천 |
|---|
| 2026.07.24 | ₩97,763 | ₩97,990 | ₩97,015 | ₩97,015 | -0.76% | 2.5천 |
|---|
| 2026.07.23 | ₩98,537 | ₩99,097 | ₩97,990 | ₩98,497 | -0.04% | 4.8천 |
|---|
| 2026.07.22 | ₩99,350 | ₩99,364 | ₩99,164 | ₩99,164 | -0.19% | 1.5천 |
|---|
| 2026.07.21 | ₩99,497 | ₩99,497 | ₩99,391 | ₩99,391 | -0.11% | 1.4천 |
|---|
| 2026.07.20 | ₩97,469 | ₩97,576 | ₩96,935 | ₩96,935 | -0.55% | 5.5천 |
|---|
| 2026.07.17 | ₩97,442 | ₩97,442 | ₩97,056 | ₩97,176 | -0.27% | 2.8천 |
|---|
| 2026.07.16 | ₩98,497 | ₩98,510 | ₩97,869 | ₩98,016 | -0.49% | 3.1천 |
|---|
| 2026.07.15 | ₩100,151 | ₩100,151 | ₩98,697 | ₩99,737 | -0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩99,911 | ₩100,231 | ₩99,911 | ₩100,218 | +0.31% | 2.5천 |
|---|
| 2026.07.13 | ₩98,683 | ₩98,777 | ₩98,670 | ₩98,670 | -0.01% | 1.1천 |
|---|
| 2026.07.10 | ₩101,539 | ₩102,072 | ₩101,539 | ₩102,006 | +0.46% | 1.4천 |
|---|
| 2026.07.09 | ₩101,245 | ₩101,579 | ₩101,245 | ₩101,432 | +0.18% | 2.8천 |
|---|
| 2026.07.08 | ₩99,484 | ₩100,858 | ₩99,150 | ₩100,858 | +1.38% | 5.8천 |
|---|
| 2026.07.07 | ₩100,738 | ₩101,259 | ₩100,018 | ₩100,284 | -0.45% | 5.4천 |
|---|
| 2026.07.06 | ₩102,219 | ₩102,753 | ₩102,219 | ₩102,660 | +0.43% | 5.9천 |
|---|
| 2026.07.02 | ₩99,177 | ₩99,657 | ₩98,723 | ₩99,657 | +0.48% | 5.2천 |
|---|
| 2026.07.01 | ₩101,218 | ₩101,232 | ₩100,498 | ₩100,498 | -0.71% | 2.4만 |
|---|
| 2026.06.30 | ₩102,873 | ₩103,380 | ₩102,873 | ₩103,260 | +0.38% | 9.8천 |
|---|
| 2026.06.29 | ₩102,193 | ₩102,299 | ₩100,818 | ₩102,299 | +0.10% | 9.9천 |
|---|
| 2026.06.26 | ₩101,752 | ₩102,486 | ₩101,752 | ₩101,846 | +0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩102,913 | ₩102,913 | ₩102,793 | ₩102,793 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩102,353 | ₩102,353 | ₩101,178 | ₩101,926 | -0.42% | 2천 |
|---|
| 2026.06.23 | ₩102,566 | ₩103,140 | ₩101,992 | ₩101,992 | -0.56% | 1.9천 |
|---|
| 2026.06.22 | ₩101,512 | ₩107,583 | ₩101,512 | ₩107,423 | +5.82% | 4.2천 |
|---|
| 2026.06.18 | ₩107,263 | ₩107,263 | ₩107,263 | ₩107,263 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩106,569 | ₩106,996 | ₩104,981 | ₩104,981 | -1.49% | 6.8천 |
|---|
| 2026.06.16 | ₩106,449 | ₩106,969 | ₩105,608 | ₩105,608 | -0.79% | 4.2천 |
|---|
| 2026.06.15 | ₩106,943 | ₩107,249 | ₩106,769 | ₩107,236 | +0.27% | 900 |
|---|
| 2026.06.12 | ₩103,967 | ₩104,501 | ₩103,967 | ₩104,261 | +0.28% | 1.5천 |
|---|
| 2026.06.11 | ₩100,778 | ₩104,247 | ₩100,778 | ₩104,247 | +3.44% | 2천 |
|---|
| 2026.06.10 | ₩105,448 | ₩105,448 | ₩99,337 | ₩99,337 | -5.80% | 5.6천 |
|---|
| 2026.06.09 | ₩102,526 | ₩102,526 | ₩99,871 | ₩100,578 | -1.90% | 4천 |
|---|
| 2026.06.08 | ₩100,965 | ₩100,965 | ₩100,298 | ₩100,391 | -0.57% | 1.8천 |
|---|
| 2026.06.05 | ₩101,619 | ₩101,619 | ₩98,790 | ₩98,790 | -2.78% | 2.1천 |
|---|
| 2026.06.04 | ₩104,634 | ₩105,275 | ₩104,634 | ₩105,261 | +0.60% | 2.2천 |
|---|
| 2026.06.03 | ₩105,982 | ₩106,449 | ₩105,675 | ₩105,995 | +0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩106,702 | ₩107,410 | ₩106,702 | ₩107,396 | +0.65% | 5.3천 |
|---|
| 2026.06.01 | ₩105,181 | ₩106,862 | ₩105,181 | ₩106,582 | +1.33% | 4.5천 |
|---|
| 2026.05.29 | ₩105,155 | ₩105,155 | ₩104,487 | ₩104,688 | -0.44% | 2.8천 |
|---|
| 2026.05.28 | ₩103,247 | ₩104,994 | ₩103,247 | ₩104,901 | +1.60% | 1.2천 |
|---|
| 2026.05.27 | ₩104,914 | ₩104,968 | ₩103,900 | ₩104,274 | -0.61% | 4.2천 |
|---|
| 2026.05.26 | ₩104,261 | ₩105,195 | ₩104,261 | ₩105,195 | +0.90% | 1.3만 |
|---|
| 2026.05.22 | ₩101,632 | ₩102,179 | ₩101,392 | ₩101,432 | -0.20% | 1.6천 |
|---|
| 2026.05.21 | ₩100,778 | ₩101,779 | ₩100,578 | ₩101,565 | +0.78% | 2.2천 |
|---|
| 2026.05.20 | ₩100,204 | ₩100,898 | ₩100,204 | ₩100,872 | +0.67% | 3.5천 |
|---|
| 2026.05.19 | ₩99,044 | ₩99,791 | ₩98,750 | ₩99,150 | +0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩100,178 | ₩100,311 | ₩99,938 | ₩100,298 | +0.12% | 6.5천 |
|---|
| 2026.05.15 | ₩100,805 | ₩100,805 | ₩100,458 | ₩100,458 | -0.34% | 1.5천 |
|---|
| 2026.05.14 | ₩103,340 | ₩103,967 | ₩103,300 | ₩103,780 | +0.43% | 1.2만 |
|---|
| 2026.05.13 | ₩102,393 | ₩103,754 | ₩102,393 | ₩103,433 | +1.02% | 3.4천 |
|---|
| 2026.05.12 | ₩102,259 | ₩102,393 | ₩100,925 | ₩101,712 | -0.53% | 1.6만 |
|---|
| 2026.05.11 | ₩105,088 | ₩105,088 | ₩104,581 | ₩104,794 | -0.28% | 6.5천 |
|---|
| 2026.05.08 | ₩104,087 | ₩104,874 | ₩104,087 | ₩104,874 | +0.76% | 1천 |
|---|
| 2026.05.07 | ₩104,234 | ₩104,234 | ₩102,780 | ₩102,780 | -1.40% | 2.7천 |
|---|
| 2026.05.06 | ₩103,313 | ₩104,581 | ₩103,167 | ₩104,127 | +0.79% | 5.1천 |
|---|
| 2026.05.05 | ₩100,952 | ₩101,926 | ₩100,952 | ₩101,565 | +0.61% | 2.3천 |
|---|
| 2026.05.04 | ₩100,191 | ₩100,538 | ₩99,270 | ₩99,444 | -0.75% | 1.9천 |
|---|
| 2026.05.01 | ₩99,817 | ₩100,498 | ₩99,817 | ₩99,898 | +0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩98,416 | ₩99,737 | ₩98,416 | ₩99,471 | +1.07% | 1.7만 |
|---|
| 2026.04.29 | ₩98,310 | ₩98,310 | ₩97,763 | ₩97,843 | -0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩97,869 | ₩98,323 | ₩97,723 | ₩98,323 | +0.46% | 1.1만 |
|---|
| 2026.04.27 | ₩99,084 | ₩99,457 | ₩98,763 | ₩98,857 | -0.23% | 1.5만 |
|---|
| 2026.04.24 | ₩98,630 | ₩99,084 | ₩98,630 | ₩98,964 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩98,376 | ₩98,537 | ₩97,469 | ₩97,469 | -0.92% | 2.9천 |
|---|
| 2026.04.22 | ₩98,817 | ₩99,324 | ₩98,817 | ₩99,084 | +0.27% | 1.9천 |
|---|
| 2026.04.21 | ₩99,150 | ₩99,150 | ₩97,282 | ₩97,282 | -1.88% | 2.5천 |
|---|
| 2026.04.20 | ₩98,443 | ₩98,803 | ₩98,443 | ₩98,803 | +0.37% | 3.1천 |
|---|
| 2026.04.17 | ₩99,884 | ₩100,191 | ₩99,471 | ₩99,471 | -0.41% | 7.3천 |
|---|
| 2026.04.16 | ₩97,496 | ₩97,909 | ₩97,349 | ₩97,656 | +0.16% | 7천 |
|---|
| 2026.04.15 | ₩96,615 | ₩97,229 | ₩96,615 | ₩97,149 | +0.55% | 3.8천 |
|---|
| 2026.04.14 | ₩96,428 | ₩97,056 | ₩96,428 | ₩97,042 | +0.64% | 4.8천 |
|---|
| 2026.04.13 | ₩94,454 | ₩95,828 | ₩94,454 | ₩95,828 | +1.46% | 5.3천 |
|---|
| 2026.04.10 | ₩95,014 | ₩95,188 | ₩94,627 | ₩94,681 | -0.35% | 4.7천 |
|---|
| 2026.04.09 | ₩93,706 | ₩94,854 | ₩93,546 | ₩94,761 | +1.12% | 1.9천 |
|---|
| 2026.04.08 | ₩95,361 | ₩95,361 | ₩94,133 | ₩94,480 | -0.92% | 4.9천 |
|---|
| 2026.04.07 | ₩88,930 | ₩90,664 | ₩88,489 | ₩90,144 | +1.37% | 4.7천 |
|---|
| 2026.04.06 | ₩90,104 | ₩90,397 | ₩89,770 | ₩89,997 | -0.12% | 7천 |
|---|
| 2026.04.02 | ₩87,676 | ₩89,370 | ₩87,676 | ₩89,370 | +1.93% | 2.3천 |
|---|
| 2026.04.01 | ₩90,104 | ₩90,464 | ₩89,957 | ₩90,211 | +0.12% | 1.7천 |
|---|
| 2026.03.31 | ₩87,075 | ₩89,677 | ₩87,075 | ₩89,677 | +2.99% | 1.7천 |
|---|
| 2026.03.30 | ₩87,569 | ₩87,569 | ₩86,501 | ₩86,661 | -1.04% | 2.3천 |
|---|
| 2026.03.27 | ₩87,395 | ₩88,009 | ₩87,342 | ₩88,009 | +0.70% | 7천 |
|---|
| 2026.03.26 | ₩88,570 | ₩89,437 | ₩87,529 | ₩87,529 | -1.18% | 7.3천 |
|---|
| 2026.03.25 | ₩90,304 | ₩90,811 | ₩90,171 | ₩90,237 | -0.07% | 2.9천 |
|---|
| 2026.03.24 | ₩88,369 | ₩89,197 | ₩88,369 | ₩88,983 | +0.69% | 2.2천 |
|---|
| 2026.03.23 | ₩89,904 | ₩90,838 | ₩89,877 | ₩90,744 | +0.94% | 1.1만 |
|---|
| 2026.03.20 | ₩89,103 | ₩89,103 | ₩87,569 | ₩87,676 | -1.60% | 6.1천 |
|---|
| 2026.03.19 | ₩89,717 | ₩90,638 | ₩89,690 | ₩90,638 | +1.03% | 1.3만 |
|---|
| 2026.03.18 | ₩92,452 | ₩92,452 | ₩91,145 | ₩91,145 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩93,199 | ₩93,239 | ₩92,799 | ₩92,933 | -0.29% | 5천 |
|---|
| 2026.03.16 | ₩92,119 | ₩92,452 | ₩91,999 | ₩92,452 | +0.36% | 9.9천 |
|---|
| 2026.03.13 | ₩90,331 | ₩90,424 | ₩89,917 | ₩89,917 | -0.46% | 2.2천 |
|---|
| 2026.03.12 | ₩91,118 | ₩91,118 | ₩90,264 | ₩90,264 | -0.94% | 8.3천 |
|---|
| 2026.03.11 | ₩92,933 | ₩93,133 | ₩92,466 | ₩92,959 | +0.03% | 4.1천 |
|---|
| 2026.03.10 | ₩92,906 | ₩94,093 | ₩92,492 | ₩92,772 | -0.14% | 9.5천 |
|---|
| 2026.03.09 | ₩90,838 | ₩92,572 | ₩90,771 | ₩92,572 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩90,651 | ₩91,265 | ₩90,651 | ₩90,704 | +0.06% | 2.3천 |
|---|
| 2026.03.05 | ₩91,665 | ₩91,732 | ₩90,397 | ₩91,371 | -0.32% | 7.1천 |
|---|
| 2026.03.04 | ₩92,626 | ₩94,000 | ₩92,626 | ₩93,613 | +1.07% | 7.1천 |
|---|
| 2026.03.03 | ₩92,012 | ₩93,199 | ₩90,571 | ₩92,826 | +0.88% | 4.6천 |
|---|
| 2026.03.02 | ₩97,096 | ₩97,442 | ₩96,709 | ₩97,056 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩98,363 | ₩99,057 | ₩98,190 | ₩98,937 | +0.58% | 3.1천 |
|---|
| 2026.02.26 | ₩99,564 | ₩99,564 | ₩98,110 | ₩98,950 | -0.62% | 6.9천 |
|---|
| 2026.02.25 | ₩99,737 | ₩99,871 | ₩99,591 | ₩99,657 | -0.08% | 6.2천 |
|---|
| 2026.02.24 | ₩98,096 | ₩98,990 | ₩98,096 | ₩98,950 | +0.87% | 1.1만 |
|---|
| 2026.02.23 | ₩97,976 | ₩98,070 | ₩97,176 | ₩97,309 | -0.68% | 4.7천 |
|---|
| 2026.02.20 | ₩96,602 | ₩98,256 | ₩96,602 | ₩98,256 | +1.71% | 2만 |
|---|
| 2026.02.19 | ₩96,295 | ₩96,375 | ₩96,268 | ₩96,335 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩96,482 | ₩97,216 | ₩96,415 | ₩96,735 | +0.26% | 3.1만 |
|---|
| 2026.02.17 | ₩96,015 | ₩96,495 | ₩95,054 | ₩96,255 | +0.25% | 1.3만 |
|---|
| 2026.02.13 | ₩95,401 | ₩96,762 | ₩95,388 | ₩96,415 | +1.06% | 6.9천 |
|---|
| 2026.02.12 | ₩96,695 | ₩96,762 | ₩95,748 | ₩96,095 | -0.62% | 7천 |
|---|
| 2026.02.11 | ₩96,108 | ₩96,642 | ₩95,868 | ₩96,522 | +0.43% | 2만 |
|---|
| 2026.02.10 | ₩95,241 | ₩95,241 | ₩95,001 | ₩95,027 | -0.22% | 5.5천 |
|---|
| 2026.02.09 | ₩94,774 | ₩95,148 | ₩94,774 | ₩95,001 | +0.24% | 4.2천 |
|---|
| 2026.02.06 | ₩93,280 | ₩94,347 | ₩93,280 | ₩94,000 | +0.77% | 7.5천 |
|---|
| 2026.02.05 | ₩91,812 | ₩92,639 | ₩91,545 | ₩91,999 | +0.20% | 3.2만 |
|---|
| 2026.02.04 | ₩93,239 | ₩93,239 | ₩92,572 | ₩92,639 | -0.64% | 3.5천 |
|---|
| 2026.02.03 | ₩94,040 | ₩94,053 | ₩92,893 | ₩93,466 | -0.61% | 4.2천 |
|---|
| 2026.02.02 | ₩91,665 | ₩92,919 | ₩91,665 | ₩92,813 | +1.25% | 5.1천 |
|---|
| 2026.01.30 | ₩93,706 | ₩93,907 | ₩92,759 | ₩92,759 | -1.01% | 2.8천 |
|---|
| 2026.01.29 | ₩94,414 | ₩94,414 | ₩93,133 | ₩94,254 | -0.17% | 9.1천 |
|---|
| 2026.01.28 | ₩94,400 | ₩94,721 | ₩94,093 | ₩94,721 | +0.34% | 4.3천 |
|---|
| 2026.01.27 | ₩93,907 | ₩94,320 | ₩93,907 | ₩94,320 | +0.44% | 1.1천 |
|---|
| 2026.01.26 | ₩92,439 | ₩92,906 | ₩92,439 | ₩92,666 | +0.25% | 1.9천 |
|---|
| 2026.01.23 | ₩91,598 | ₩92,466 | ₩91,598 | ₩92,439 | +0.92% | 2.9천 |
|---|
| 2026.01.22 | ₩91,718 | ₩92,079 | ₩91,585 | ₩91,758 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩90,491 | ₩91,452 | ₩90,491 | ₩91,011 | +0.58% | 1.1만 |
|---|
| 2026.01.20 | ₩89,544 | ₩90,011 | ₩89,370 | ₩89,490 | -0.06% | 6.5천 |
|---|
| 2026.01.16 | ₩90,024 | ₩90,117 | ₩89,544 | ₩90,037 | +0.01% | 1만 |
|---|
| 2026.01.15 | ₩89,864 | ₩90,651 | ₩89,864 | ₩90,157 | +0.33% | 8.7만 |
|---|
| 2026.01.14 | ₩89,223 | ₩89,423 | ₩89,063 | ₩89,423 | +0.22% | 4.3천 |
|---|
| 2026.01.13 | ₩89,183 | ₩89,183 | ₩88,690 | ₩88,756 | -0.48% | 4.5천 |
|---|
| 2026.01.12 | ₩89,023 | ₩89,357 | ₩89,023 | ₩89,357 | +0.37% | 5.1천 |
|---|
| 2026.01.09 | ₩88,329 | ₩88,449 | ₩88,329 | ₩88,449 | +0.14% | 600 |
|---|
| 2026.01.08 | ₩87,849 | ₩87,916 | ₩87,542 | ₩87,916 | +0.08% | 6.7천 |
|---|
| 2026.01.07 | ₩88,103 | ₩88,570 | ₩87,956 | ₩88,183 | +0.09% | 1.7만 |
|---|
| 2026.01.06 | ₩88,116 | ₩88,623 | ₩88,116 | ₩88,343 | +0.26% | 7.5천 |
|---|
| 2026.01.05 | ₩87,209 | ₩87,622 | ₩87,169 | ₩87,582 | +0.43% | 1.4천 |
|---|
| 2026.01.02 | ₩86,488 | ₩86,782 | ₩86,488 | ₩86,782 | +0.34% | 1.5천 |
|---|
| 2025.12.31 | ₩85,394 | ₩85,421 | ₩84,994 | ₩85,207 | -0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩85,220 | ₩85,634 | ₩85,220 | ₩85,421 | +0.23% | 7.8천 |
|---|
| 2025.12.29 | ₩85,007 | ₩85,074 | ₩84,767 | ₩85,074 | +0.08% | 2.9천 |
|---|
| 2025.12.26 | ₩85,407 | ₩85,407 | ₩85,287 | ₩85,314 | -0.11% | 1.3천 |
|---|
| 2025.12.24 | ₩84,887 | ₩85,100 | ₩84,847 | ₩84,887 | 0.00% | 6.9천 |
|---|
| 2025.12.23 | ₩84,020 | ₩84,607 | ₩84,020 | ₩84,593 | +0.68% | 2.8천 |
|---|
| 2025.12.22 | ₩83,926 | ₩84,166 | ₩83,926 | ₩84,073 | +0.17% | 5.9천 |
|---|
| 2025.12.19 | ₩83,913 | ₩83,966 | ₩83,833 | ₩83,846 | -0.08% | 2천 |
|---|
| 2025.12.18 | ₩85,327 | ₩85,554 | ₩85,247 | ₩85,474 | +0.17% | 7.1천 |
|---|
| 2025.12.17 | ₩85,421 | ₩85,421 | ₩84,460 | ₩84,460 | -1.12% | 9.4천 |
|---|
| 2025.12.16 | ₩85,167 | ₩85,167 | ₩84,753 | ₩84,994 | -0.20% | 8천 |
|---|
| 2025.12.15 | ₩86,034 | ₩86,034 | ₩85,634 | ₩85,634 | -0.47% | 1.5천 |
|---|
| 2025.12.12 | ₩86,315 | ₩86,395 | ₩85,301 | ₩85,527 | -0.91% | 2.5천 |
|---|
| 2025.12.11 | ₩86,408 | ₩86,408 | ₩86,275 | ₩86,381 | -0.03% | 1.2천 |
|---|
| 2025.12.10 | ₩85,928 | ₩86,621 | ₩85,928 | ₩86,621 | +0.81% | 5.3천 |
|---|
| 2025.12.09 | ₩85,487 | ₩86,008 | ₩85,487 | ₩85,901 | +0.48% | 6.9천 |
|---|
| 2025.12.08 | ₩86,261 | ₩86,608 | ₩85,954 | ₩86,021 | -0.28% | 2천 |
|---|
| 2025.12.05 | ₩86,515 | ₩86,515 | ₩86,194 | ₩86,261 | -0.29% | 3.8천 |
|---|
| 2025.12.04 | ₩85,768 | ₩85,768 | ₩85,768 | ₩85,768 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩85,501 | ₩85,727 | ₩85,461 | ₩85,727 | +0.27% | 5천 |
|---|
| 2025.12.02 | ₩85,647 | ₩85,647 | ₩85,554 | ₩85,581 | -0.08% | 4.5천 |
|---|
| 2025.12.01 | ₩85,487 | ₩85,741 | ₩85,367 | ₩85,394 | -0.11% | 3.6천 |
|---|
| 2025.11.28 | ₩85,487 | ₩85,768 | ₩85,434 | ₩85,474 | -0.02% | 3천 |
|---|
| 2025.11.26 | ₩84,940 | ₩85,341 | ₩84,206 | ₩84,980 | +0.05% | 4.2만 |
|---|
| 2025.11.25 | ₩84,180 | ₩84,687 | ₩84,180 | ₩84,687 | +0.60% | 2.3천 |
|---|
| 2025.11.24 | ₩83,913 | ₩84,393 | ₩83,913 | ₩84,393 | +0.57% | 5.7천 |
|---|
| 2025.11.21 | ₩83,299 | ₩83,686 | ₩82,872 | ₩83,673 | +0.45% | 5.8천 |
|---|
| 2025.11.20 | ₩85,634 | ₩85,634 | ₩83,633 | ₩83,633 | -2.34% | 2.7천 |
|---|
| 2025.11.19 | ₩85,234 | ₩85,234 | ₩84,687 | ₩84,793 | -0.52% | 3.2천 |
|---|
| 2025.11.18 | ₩84,513 | ₩85,060 | ₩84,513 | ₩85,060 | +0.65% | 700 |
|---|
| 2025.11.17 | ₩86,168 | ₩86,168 | ₩85,407 | ₩85,514 | -0.76% | 3천 |
|---|
| 2025.11.14 | ₩86,848 | ₩86,848 | ₩86,435 | ₩86,488 | -0.41% | 1.3천 |
|---|
| 2025.11.13 | ₩86,728 | ₩86,728 | ₩86,275 | ₩86,368 | -0.42% | 900 |
|---|
| 2025.11.12 | ₩87,115 | ₩87,369 | ₩87,048 | ₩87,249 | +0.15% | 6.2천 |
|---|
| 2025.11.11 | ₩87,088 | ₩87,329 | ₩87,035 | ₩87,155 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩86,915 | ₩87,142 | ₩86,661 | ₩87,142 | +0.26% | 2.3천 |
|---|
| 2025.11.07 | ₩84,940 | ₩85,647 | ₩84,900 | ₩85,647 | +0.83% | 1.1천 |
|---|
| 2025.11.06 | ₩86,621 | ₩86,782 | ₩85,928 | ₩86,114 | -0.59% | 3.1천 |
|---|
| 2025.11.05 | ₩85,754 | ₩86,515 | ₩85,754 | ₩86,515 | +0.89% | 3.8천 |
|---|
| 2025.11.04 | ₩85,674 | ₩86,395 | ₩85,674 | ₩85,701 | +0.03% | 3.5천 |
|---|
| 2025.11.03 | ₩86,968 | ₩87,262 | ₩86,515 | ₩87,222 | +0.29% | 7.1천 |
|---|
| 2025.10.31 | ₩86,528 | ₩86,648 | ₩86,408 | ₩86,595 | +0.08% | 1.8천 |
|---|
| 2025.10.30 | ₩86,608 | ₩86,768 | ₩86,608 | ₩86,661 | +0.06% | 2.9천 |
|---|
| 2025.10.29 | ₩87,836 | ₩87,876 | ₩87,529 | ₩87,529 | -0.35% | 1천 |
|---|
| 2025.10.28 | ₩86,742 | ₩87,262 | ₩86,715 | ₩87,155 | +0.48% | 2.3천 |
|---|
| 2025.10.27 | ₩86,942 | ₩87,289 | ₩86,928 | ₩87,195 | +0.29% | 6.5천 |
|---|
| 2025.10.24 | ₩86,315 | ₩86,488 | ₩86,275 | ₩86,275 | -0.05% | 5.7천 |
|---|
| 2025.10.23 | ₩85,594 | ₩86,074 | ₩85,514 | ₩85,928 | +0.39% | 2.9천 |
|---|
| 2025.10.22 | ₩85,394 | ₩85,554 | ₩84,874 | ₩85,274 | -0.14% | 3천 |
|---|
| 2025.10.21 | ₩85,260 | ₩85,260 | ₩85,087 | ₩85,194 | -0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩85,554 | ₩86,101 | ₩85,554 | ₩86,008 | +0.53% | 2.1천 |
|---|
| 2025.10.17 | ₩84,447 | ₩85,314 | ₩84,447 | ₩85,100 | +0.77% | 2.9천 |
|---|
| 2025.10.16 | ₩85,194 | ₩85,514 | ₩85,047 | ₩85,194 | 0.00% | 3.2천 |
|---|
| 2025.10.15 | ₩84,780 | ₩84,914 | ₩84,513 | ₩84,593 | -0.22% | 2.1천 |
|---|
| 2025.10.14 | ₩82,966 | ₩83,646 | ₩82,966 | ₩83,459 | +0.60% | 2.5천 |
|---|
| 2025.10.13 | ₩83,726 | ₩84,193 | ₩83,726 | ₩84,086 | +0.43% | 2.8천 |
|---|
| 2025.10.10 | ₩84,567 | ₩84,780 | ₩81,885 | ₩81,938 | -3.11% | 1.8만 |
|---|