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 | ₩102,296 | ₩102,296 | ₩102,028 | ₩102,256 | -0.04% | 1.5천 |
| 2026.10.08 | ₩101,975 | ₩101,975 | ₩100,824 | ₩101,064 | -0.89% | 1.9천 |
| 2026.10.07 | ₩102,818 | ₩102,939 | ₩102,818 | ₩102,912 | +0.09% | 700 |
| 2026.10.06 | ₩104,438 | ₩104,465 | ₩104,023 | ₩104,023 | -0.40% | 4.6천 |
| 2026.10.05 | ₩104,545 | ₩105,014 | ₩104,197 | ₩104,693 | +0.14% | 4.8천 |
| 2026.10.02 | ₩103,033 | ₩103,461 | ₩102,698 | ₩103,340 | +0.30% | 1.6만 |
| 2026.10.01 | ₩101,868 | ₩101,868 | ₩101,105 | ₩101,828 | -0.04% | 3.6천 |
| 2026.09.30 | ₩102,296 | ₩102,296 | ₩101,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,774 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩102,095 | ₩102,604 | ₩101,854 | ₩102,604 | +0.50% | 7.3천 |
|---|
| 2026.09.28 | ₩102,350 | ₩102,390 | ₩101,841 | ₩102,109 | -0.24% | 4.2천 |
|---|
| 2026.09.25 | ₩103,059 | ₩103,166 | ₩102,537 | ₩103,166 | +0.10% | 3천 |
|---|
| 2026.09.24 | ₩102,845 | ₩102,845 | ₩101,921 | ₩102,149 | -0.68% | 3.1천 |
|---|
| 2026.09.23 | ₩103,233 | ₩103,287 | ₩102,792 | ₩102,845 | -0.38% | 4.1천 |
|---|
| 2026.09.22 | ₩104,880 | ₩105,041 | ₩103,822 | ₩105,014 | +0.13% | 8.2천 |
|---|
| 2026.09.21 | ₩103,916 | ₩104,934 | ₩103,916 | ₩104,934 | +0.98% | 6.2천 |
|---|
| 2026.09.18 | ₩102,122 | ₩102,323 | ₩101,961 | ₩102,323 | +0.20% | 11.5만 |
|---|
| 2026.09.17 | ₩103,233 | ₩103,340 | ₩103,019 | ₩103,287 | +0.05% | 8.4천 |
|---|
| 2026.09.16 | ₩102,310 | ₩102,885 | ₩101,426 | ₩101,426 | -0.86% | 1.3만 |
|---|
| 2026.09.15 | ₩101,961 | ₩101,961 | ₩101,560 | ₩101,694 | -0.26% | 1.8천 |
|---|
| 2026.09.14 | ₩101,801 | ₩102,698 | ₩101,801 | ₩102,256 | +0.45% | 5.1천 |
|---|
| 2026.09.11 | ₩104,800 | ₩104,987 | ₩104,666 | ₩104,666 | -0.13% | 3천 |
|---|
| 2026.09.10 | ₩104,023 | ₩104,077 | ₩103,514 | ₩103,514 | -0.49% | 2.4만 |
|---|
| 2026.09.09 | ₩105,456 | ₩105,817 | ₩105,456 | ₩105,482 | +0.03% | 1.7천 |
|---|
| 2026.09.08 | ₩105,764 | ₩105,897 | ₩105,268 | ₩105,389 | -0.35% | 6.3천 |
|---|
| 2026.09.04 | ₩104,505 | ₩105,804 | ₩104,505 | ₩105,804 | +1.24% | 1.9천 |
|---|
| 2026.09.03 | ₩103,715 | ₩104,398 | ₩103,675 | ₩104,398 | +0.66% | 8.1천 |
|---|
| 2026.09.02 | ₩103,461 | ₩103,809 | ₩103,461 | ₩103,809 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩103,769 | ₩103,769 | ₩102,925 | ₩102,925 | -0.81% | 1.2천 |
|---|
| 2026.08.31 | ₩103,568 | ₩103,568 | ₩103,086 | ₩103,260 | -0.30% | 2.5천 |
|---|
| 2026.08.28 | ₩104,023 | ₩104,023 | ₩103,126 | ₩103,260 | -0.73% | 2.2천 |
|---|
| 2026.08.27 | ₩103,916 | ₩103,943 | ₩103,622 | ₩103,903 | -0.01% | 5.9천 |
|---|
| 2026.08.26 | ₩103,501 | ₩103,514 | ₩103,287 | ₩103,407 | -0.09% | 5.7천 |
|---|
| 2026.08.25 | ₩102,966 | ₩103,394 | ₩102,966 | ₩103,394 | +0.42% | 4.2천 |
|---|
| 2026.08.24 | ₩101,734 | ₩101,734 | ₩101,520 | ₩101,694 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩102,939 | ₩103,086 | ₩102,858 | ₩102,858 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩102,082 | ₩102,082 | ₩102,069 | ₩102,069 | -0.01% | 900 |
|---|
| 2026.08.19 | ₩101,814 | ₩104,264 | ₩101,546 | ₩101,640 | -0.17% | 4.1천 |
|---|
| 2026.08.18 | ₩101,533 | ₩101,533 | ₩100,583 | ₩100,583 | -0.94% | 2천 |
|---|
| 2026.08.17 | ₩103,233 | ₩103,622 | ₩103,193 | ₩103,327 | +0.09% | 6.3천 |
|---|
| 2026.08.14 | ₩102,269 | ₩102,350 | ₩102,269 | ₩102,350 | +0.08% | 400 |
|---|
| 2026.08.13 | ₩102,631 | ₩102,725 | ₩102,524 | ₩102,524 | -0.10% | 1.2천 |
|---|
| 2026.08.12 | ₩102,229 | ₩102,350 | ₩102,229 | ₩102,350 | +0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩101,172 | ₩101,587 | ₩100,971 | ₩100,984 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩100,248 | ₩100,770 | ₩100,248 | ₩100,623 | +0.37% | 1.4만 |
|---|
| 2026.08.07 | ₩100,623 | ₩100,904 | ₩100,382 | ₩100,904 | +0.28% | 2.2천 |
|---|
| 2026.08.06 | ₩100,435 | ₩100,984 | ₩100,034 | ₩100,208 | -0.23% | 5.5천 |
|---|
| 2026.08.05 | ₩100,971 | ₩101,064 | ₩100,663 | ₩100,663 | -0.30% | 6.6천 |
|---|
| 2026.08.04 | ₩100,328 | ₩101,091 | ₩100,328 | ₩101,091 | +0.76% | 3.6천 |
|---|
| 2026.08.03 | ₩98,574 | ₩98,655 | ₩98,574 | ₩98,574 | 0.00% | 1천 |
|---|
| 2026.07.31 | ₩97,383 | ₩97,892 | ₩97,383 | ₩97,691 | +0.32% | 4.5천 |
|---|
| 2026.07.30 | ₩96,031 | ₩98,226 | ₩95,937 | ₩98,213 | +2.27% | 1.1만 |
|---|
| 2026.07.29 | ₩94,906 | ₩95,281 | ₩93,621 | ₩94,197 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩95,294 | ₩96,285 | ₩95,294 | ₩96,057 | +0.80% | 1.9천 |
|---|
| 2026.07.27 | ₩98,360 | ₩98,360 | ₩96,888 | ₩97,530 | -0.84% | 7.8천 |
|---|
| 2026.07.24 | ₩98,092 | ₩98,320 | ₩97,343 | ₩97,343 | -0.76% | 2.5천 |
|---|
| 2026.07.23 | ₩98,869 | ₩99,431 | ₩98,320 | ₩98,829 | -0.04% | 4.8천 |
|---|
| 2026.07.22 | ₩99,686 | ₩99,699 | ₩99,498 | ₩99,498 | -0.19% | 1.5천 |
|---|
| 2026.07.21 | ₩99,833 | ₩99,833 | ₩99,726 | ₩99,726 | -0.11% | 1.4천 |
|---|
| 2026.07.20 | ₩97,798 | ₩97,905 | ₩97,262 | ₩97,262 | -0.55% | 5.5천 |
|---|
| 2026.07.17 | ₩97,771 | ₩97,771 | ₩97,383 | ₩97,503 | -0.27% | 2.8천 |
|---|
| 2026.07.16 | ₩98,829 | ₩98,842 | ₩98,200 | ₩98,347 | -0.49% | 3.1천 |
|---|
| 2026.07.15 | ₩100,489 | ₩100,489 | ₩99,030 | ₩100,074 | -0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩100,248 | ₩100,569 | ₩100,248 | ₩100,556 | +0.31% | 2.5천 |
|---|
| 2026.07.13 | ₩99,016 | ₩99,110 | ₩99,003 | ₩99,003 | -0.01% | 1.1천 |
|---|
| 2026.07.10 | ₩101,881 | ₩102,417 | ₩101,881 | ₩102,350 | +0.46% | 1.4천 |
|---|
| 2026.07.09 | ₩101,587 | ₩101,921 | ₩101,587 | ₩101,774 | +0.18% | 2.8천 |
|---|
| 2026.07.08 | ₩99,819 | ₩101,198 | ₩99,485 | ₩101,198 | +1.38% | 5.8천 |
|---|
| 2026.07.07 | ₩101,078 | ₩101,600 | ₩100,355 | ₩100,623 | -0.45% | 5.4천 |
|---|
| 2026.07.06 | ₩102,564 | ₩103,099 | ₩102,564 | ₩103,006 | +0.43% | 5.9천 |
|---|
| 2026.07.02 | ₩99,512 | ₩99,993 | ₩99,056 | ₩99,993 | +0.48% | 5.2천 |
|---|
| 2026.07.01 | ₩101,560 | ₩101,573 | ₩100,837 | ₩100,837 | -0.71% | 2.4만 |
|---|
| 2026.06.30 | ₩103,220 | ₩103,729 | ₩103,220 | ₩103,608 | +0.38% | 9.8천 |
|---|
| 2026.06.29 | ₩102,537 | ₩102,644 | ₩101,158 | ₩102,644 | +0.10% | 9.9천 |
|---|
| 2026.06.26 | ₩102,095 | ₩102,832 | ₩102,095 | ₩102,189 | +0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩103,260 | ₩103,260 | ₩103,140 | ₩103,140 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩102,698 | ₩102,698 | ₩101,520 | ₩102,269 | -0.42% | 2천 |
|---|
| 2026.06.23 | ₩102,912 | ₩103,488 | ₩102,336 | ₩102,336 | -0.56% | 1.9천 |
|---|
| 2026.06.22 | ₩101,854 | ₩107,946 | ₩101,854 | ₩107,785 | +5.82% | 4.2천 |
|---|
| 2026.06.18 | ₩107,625 | ₩107,625 | ₩107,625 | ₩107,625 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩106,928 | ₩107,357 | ₩105,335 | ₩105,335 | -1.49% | 6.8천 |
|---|
| 2026.06.16 | ₩106,808 | ₩107,330 | ₩105,964 | ₩105,964 | -0.79% | 4.2천 |
|---|
| 2026.06.15 | ₩107,303 | ₩107,611 | ₩107,129 | ₩107,598 | +0.27% | 900 |
|---|
| 2026.06.12 | ₩104,318 | ₩104,853 | ₩104,318 | ₩104,612 | +0.28% | 1.5천 |
|---|
| 2026.06.11 | ₩101,118 | ₩104,599 | ₩101,118 | ₩104,599 | +3.44% | 2천 |
|---|
| 2026.06.10 | ₩105,804 | ₩105,804 | ₩99,672 | ₩99,672 | -5.80% | 5.6천 |
|---|
| 2026.06.09 | ₩102,872 | ₩102,872 | ₩100,208 | ₩100,917 | -1.90% | 4천 |
|---|
| 2026.06.08 | ₩101,305 | ₩101,305 | ₩100,636 | ₩100,730 | -0.57% | 1.8천 |
|---|
| 2026.06.05 | ₩101,961 | ₩101,961 | ₩99,123 | ₩99,123 | -2.78% | 2.1천 |
|---|
| 2026.06.04 | ₩104,987 | ₩105,630 | ₩104,987 | ₩105,616 | +0.60% | 2.2천 |
|---|
| 2026.06.03 | ₩106,339 | ₩106,808 | ₩106,031 | ₩106,353 | +0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩107,062 | ₩107,772 | ₩107,062 | ₩107,758 | +0.65% | 5.3천 |
|---|
| 2026.06.01 | ₩105,536 | ₩107,223 | ₩105,536 | ₩106,942 | +1.33% | 4.5천 |
|---|
| 2026.05.29 | ₩105,509 | ₩105,509 | ₩104,840 | ₩105,041 | -0.44% | 2.8천 |
|---|
| 2026.05.28 | ₩103,595 | ₩105,349 | ₩103,595 | ₩105,255 | +1.60% | 1.2천 |
|---|
| 2026.05.27 | ₩105,268 | ₩105,322 | ₩104,251 | ₩104,626 | -0.61% | 4.2천 |
|---|
| 2026.05.26 | ₩104,612 | ₩105,549 | ₩104,612 | ₩105,549 | +0.90% | 1.3만 |
|---|
| 2026.05.22 | ₩101,975 | ₩102,524 | ₩101,734 | ₩101,774 | -0.20% | 1.6천 |
|---|
| 2026.05.21 | ₩101,118 | ₩102,122 | ₩100,917 | ₩101,908 | +0.78% | 2.2천 |
|---|
| 2026.05.20 | ₩100,542 | ₩101,239 | ₩100,542 | ₩101,212 | +0.67% | 3.5천 |
|---|
| 2026.05.19 | ₩99,378 | ₩100,127 | ₩99,083 | ₩99,485 | +0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩100,516 | ₩100,649 | ₩100,275 | ₩100,636 | +0.12% | 6.5천 |
|---|
| 2026.05.15 | ₩101,145 | ₩101,145 | ₩100,797 | ₩100,797 | -0.34% | 1.5천 |
|---|
| 2026.05.14 | ₩103,689 | ₩104,318 | ₩103,648 | ₩104,130 | +0.43% | 1.2만 |
|---|
| 2026.05.13 | ₩102,738 | ₩104,104 | ₩102,738 | ₩103,782 | +1.02% | 3.4천 |
|---|
| 2026.05.12 | ₩102,604 | ₩102,738 | ₩101,265 | ₩102,055 | -0.53% | 1.6만 |
|---|
| 2026.05.11 | ₩105,442 | ₩105,442 | ₩104,934 | ₩105,148 | -0.28% | 6.5천 |
|---|
| 2026.05.08 | ₩104,438 | ₩105,228 | ₩104,438 | ₩105,228 | +0.76% | 1천 |
|---|
| 2026.05.07 | ₩104,585 | ₩104,585 | ₩103,126 | ₩103,126 | -1.40% | 2.7천 |
|---|
| 2026.05.06 | ₩103,662 | ₩104,934 | ₩103,514 | ₩104,478 | +0.79% | 5.1천 |
|---|
| 2026.05.05 | ₩101,292 | ₩102,269 | ₩101,292 | ₩101,908 | +0.61% | 2.3천 |
|---|
| 2026.05.04 | ₩100,529 | ₩100,877 | ₩99,605 | ₩99,779 | -0.75% | 1.9천 |
|---|
| 2026.05.01 | ₩100,154 | ₩100,837 | ₩100,154 | ₩100,234 | +0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩98,748 | ₩100,074 | ₩98,748 | ₩99,806 | +1.07% | 1.7만 |
|---|
| 2026.04.29 | ₩98,641 | ₩98,641 | ₩98,092 | ₩98,173 | -0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩98,200 | ₩98,655 | ₩98,052 | ₩98,655 | +0.46% | 1.1만 |
|---|
| 2026.04.27 | ₩99,418 | ₩99,793 | ₩99,096 | ₩99,190 | -0.23% | 1.5만 |
|---|
| 2026.04.24 | ₩98,963 | ₩99,418 | ₩98,963 | ₩99,297 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩98,708 | ₩98,869 | ₩97,798 | ₩97,798 | -0.92% | 2.9천 |
|---|
| 2026.04.22 | ₩99,150 | ₩99,659 | ₩99,150 | ₩99,418 | +0.27% | 1.9천 |
|---|
| 2026.04.21 | ₩99,485 | ₩99,485 | ₩97,610 | ₩97,610 | -1.88% | 2.5천 |
|---|
| 2026.04.20 | ₩98,775 | ₩99,137 | ₩98,775 | ₩99,137 | +0.37% | 3.1천 |
|---|
| 2026.04.17 | ₩100,221 | ₩100,529 | ₩99,806 | ₩99,806 | -0.41% | 7.3천 |
|---|
| 2026.04.16 | ₩97,825 | ₩98,240 | ₩97,677 | ₩97,985 | +0.16% | 7천 |
|---|
| 2026.04.15 | ₩96,941 | ₩97,557 | ₩96,941 | ₩97,477 | +0.55% | 3.8천 |
|---|
| 2026.04.14 | ₩96,754 | ₩97,383 | ₩96,754 | ₩97,369 | +0.64% | 4.8천 |
|---|
| 2026.04.13 | ₩94,772 | ₩96,151 | ₩94,772 | ₩96,151 | +1.46% | 5.3천 |
|---|
| 2026.04.10 | ₩95,335 | ₩95,509 | ₩94,946 | ₩95,000 | -0.35% | 4.7천 |
|---|
| 2026.04.09 | ₩94,023 | ₩95,174 | ₩93,862 | ₩95,080 | +1.12% | 1.9천 |
|---|
| 2026.04.08 | ₩95,683 | ₩95,683 | ₩94,451 | ₩94,799 | -0.92% | 4.9천 |
|---|
| 2026.04.07 | ₩89,230 | ₩90,970 | ₩88,788 | ₩90,448 | +1.37% | 4.7천 |
|---|
| 2026.04.06 | ₩90,408 | ₩90,702 | ₩90,073 | ₩90,301 | -0.12% | 7천 |
|---|
| 2026.04.02 | ₩87,971 | ₩89,671 | ₩87,971 | ₩89,671 | +1.93% | 2.3천 |
|---|
| 2026.04.01 | ₩90,408 | ₩90,769 | ₩90,261 | ₩90,515 | +0.12% | 1.7천 |
|---|
| 2026.03.31 | ₩87,369 | ₩89,979 | ₩87,369 | ₩89,979 | +2.99% | 1.7천 |
|---|
| 2026.03.30 | ₩87,864 | ₩87,864 | ₩86,793 | ₩86,954 | -1.04% | 2.3천 |
|---|
| 2026.03.27 | ₩87,690 | ₩88,306 | ₩87,637 | ₩88,306 | +0.70% | 7천 |
|---|
| 2026.03.26 | ₩88,868 | ₩89,738 | ₩87,824 | ₩87,824 | -1.18% | 7.3천 |
|---|
| 2026.03.25 | ₩90,609 | ₩91,117 | ₩90,475 | ₩90,542 | -0.07% | 2.9천 |
|---|
| 2026.03.24 | ₩88,667 | ₩89,497 | ₩88,667 | ₩89,283 | +0.69% | 2.2천 |
|---|
| 2026.03.23 | ₩90,207 | ₩91,144 | ₩90,180 | ₩91,050 | +0.94% | 1.1만 |
|---|
| 2026.03.20 | ₩89,404 | ₩89,404 | ₩87,864 | ₩87,971 | -1.60% | 6.1천 |
|---|
| 2026.03.19 | ₩90,020 | ₩90,943 | ₩89,993 | ₩90,943 | +1.03% | 1.3만 |
|---|
| 2026.03.18 | ₩92,764 | ₩92,764 | ₩91,452 | ₩91,452 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩93,514 | ₩93,554 | ₩93,112 | ₩93,246 | -0.29% | 5천 |
|---|
| 2026.03.16 | ₩92,429 | ₩92,764 | ₩92,309 | ₩92,764 | +0.36% | 9.9천 |
|---|
| 2026.03.13 | ₩90,635 | ₩90,729 | ₩90,220 | ₩90,220 | -0.46% | 2.2천 |
|---|
| 2026.03.12 | ₩91,425 | ₩91,425 | ₩90,568 | ₩90,568 | -0.94% | 8.3천 |
|---|
| 2026.03.11 | ₩93,246 | ₩93,447 | ₩92,777 | ₩93,273 | +0.03% | 4.1천 |
|---|
| 2026.03.10 | ₩93,219 | ₩94,411 | ₩92,804 | ₩93,085 | -0.14% | 9.5천 |
|---|
| 2026.03.09 | ₩91,144 | ₩92,885 | ₩91,077 | ₩92,885 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩90,957 | ₩91,573 | ₩90,957 | ₩91,010 | +0.06% | 2.3천 |
|---|
| 2026.03.05 | ₩91,974 | ₩92,041 | ₩90,702 | ₩91,680 | -0.32% | 7.1천 |
|---|
| 2026.03.04 | ₩92,938 | ₩94,317 | ₩92,938 | ₩93,929 | +1.07% | 7.1천 |
|---|
| 2026.03.03 | ₩92,322 | ₩93,514 | ₩90,876 | ₩93,139 | +0.88% | 4.6천 |
|---|
| 2026.03.02 | ₩97,423 | ₩97,771 | ₩97,035 | ₩97,383 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩98,695 | ₩99,391 | ₩98,521 | ₩99,271 | +0.58% | 3.1천 |
|---|
| 2026.02.26 | ₩99,900 | ₩99,900 | ₩98,440 | ₩99,284 | -0.62% | 6.9천 |
|---|
| 2026.02.25 | ₩100,074 | ₩100,208 | ₩99,927 | ₩99,993 | -0.08% | 6.2천 |
|---|
| 2026.02.24 | ₩98,427 | ₩99,324 | ₩98,427 | ₩99,284 | +0.87% | 1.1만 |
|---|
| 2026.02.23 | ₩98,307 | ₩98,400 | ₩97,503 | ₩97,637 | -0.68% | 4.7천 |
|---|
| 2026.02.20 | ₩96,928 | ₩98,588 | ₩96,928 | ₩98,588 | +1.71% | 2만 |
|---|
| 2026.02.19 | ₩96,620 | ₩96,700 | ₩96,593 | ₩96,660 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩96,807 | ₩97,544 | ₩96,740 | ₩97,062 | +0.26% | 3.1만 |
|---|
| 2026.02.17 | ₩96,339 | ₩96,821 | ₩95,375 | ₩96,580 | +0.25% | 1.3만 |
|---|
| 2026.02.13 | ₩95,723 | ₩97,088 | ₩95,709 | ₩96,740 | +1.06% | 6.9천 |
|---|
| 2026.02.12 | ₩97,021 | ₩97,088 | ₩96,071 | ₩96,419 | -0.62% | 7천 |
|---|
| 2026.02.11 | ₩96,432 | ₩96,968 | ₩96,191 | ₩96,847 | +0.43% | 2만 |
|---|
| 2026.02.10 | ₩95,562 | ₩95,562 | ₩95,321 | ₩95,348 | -0.22% | 5.5천 |
|---|
| 2026.02.09 | ₩95,094 | ₩95,468 | ₩95,094 | ₩95,321 | +0.24% | 4.2천 |
|---|
| 2026.02.06 | ₩93,594 | ₩94,665 | ₩93,594 | ₩94,317 | +0.77% | 7.5천 |
|---|
| 2026.02.05 | ₩92,121 | ₩92,951 | ₩91,854 | ₩92,309 | +0.20% | 3.2만 |
|---|
| 2026.02.04 | ₩93,554 | ₩93,554 | ₩92,885 | ₩92,951 | -0.64% | 3.5천 |
|---|
| 2026.02.03 | ₩94,357 | ₩94,371 | ₩93,206 | ₩93,782 | -0.61% | 4.2천 |
|---|
| 2026.02.02 | ₩91,974 | ₩93,233 | ₩91,974 | ₩93,126 | +1.25% | 5.1천 |
|---|
| 2026.01.30 | ₩94,023 | ₩94,223 | ₩93,072 | ₩93,072 | -1.01% | 2.8천 |
|---|
| 2026.01.29 | ₩94,732 | ₩94,732 | ₩93,447 | ₩94,571 | -0.17% | 9.1천 |
|---|
| 2026.01.28 | ₩94,719 | ₩95,040 | ₩94,411 | ₩95,040 | +0.34% | 4.3천 |
|---|
| 2026.01.27 | ₩94,223 | ₩94,638 | ₩94,223 | ₩94,638 | +0.44% | 1.1천 |
|---|
| 2026.01.26 | ₩92,751 | ₩93,219 | ₩92,751 | ₩92,978 | +0.25% | 1.9천 |
|---|
| 2026.01.23 | ₩91,907 | ₩92,777 | ₩91,907 | ₩92,751 | +0.92% | 2.9천 |
|---|
| 2026.01.22 | ₩92,028 | ₩92,389 | ₩91,894 | ₩92,068 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩90,796 | ₩91,760 | ₩90,796 | ₩91,318 | +0.58% | 1.1만 |
|---|
| 2026.01.20 | ₩89,846 | ₩90,314 | ₩89,671 | ₩89,792 | -0.06% | 6.5천 |
|---|
| 2026.01.16 | ₩90,327 | ₩90,421 | ₩89,846 | ₩90,341 | +0.01% | 1만 |
|---|
| 2026.01.15 | ₩90,167 | ₩90,957 | ₩90,167 | ₩90,461 | +0.33% | 8.7만 |
|---|
| 2026.01.14 | ₩89,524 | ₩89,725 | ₩89,364 | ₩89,725 | +0.22% | 4.3천 |
|---|
| 2026.01.13 | ₩89,484 | ₩89,484 | ₩88,989 | ₩89,056 | -0.48% | 4.5천 |
|---|
| 2026.01.12 | ₩89,323 | ₩89,658 | ₩89,323 | ₩89,658 | +0.37% | 5.1천 |
|---|
| 2026.01.09 | ₩88,627 | ₩88,748 | ₩88,627 | ₩88,748 | +0.14% | 600 |
|---|
| 2026.01.08 | ₩88,145 | ₩88,212 | ₩87,837 | ₩88,212 | +0.08% | 6.7천 |
|---|
| 2026.01.07 | ₩88,400 | ₩88,868 | ₩88,252 | ₩88,480 | +0.09% | 1.7만 |
|---|
| 2026.01.06 | ₩88,413 | ₩88,922 | ₩88,413 | ₩88,641 | +0.26% | 7.5천 |
|---|
| 2026.01.05 | ₩87,503 | ₩87,918 | ₩87,462 | ₩87,878 | +0.43% | 1.4천 |
|---|
| 2026.01.02 | ₩86,780 | ₩87,074 | ₩86,780 | ₩87,074 | +0.34% | 1.5천 |
|---|
| 2025.12.31 | ₩85,682 | ₩85,709 | ₩85,280 | ₩85,494 | -0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩85,508 | ₩85,923 | ₩85,508 | ₩85,709 | +0.23% | 7.8천 |
|---|
| 2025.12.29 | ₩85,294 | ₩85,361 | ₩85,053 | ₩85,361 | +0.08% | 2.9천 |
|---|
| 2025.12.26 | ₩85,695 | ₩85,695 | ₩85,575 | ₩85,602 | -0.11% | 1.3천 |
|---|
| 2025.12.24 | ₩85,173 | ₩85,387 | ₩85,133 | ₩85,173 | 0.00% | 6.9천 |
|---|
| 2025.12.23 | ₩84,303 | ₩84,892 | ₩84,303 | ₩84,879 | +0.68% | 2.8천 |
|---|
| 2025.12.22 | ₩84,209 | ₩84,450 | ₩84,209 | ₩84,357 | +0.17% | 5.9천 |
|---|
| 2025.12.19 | ₩84,196 | ₩84,249 | ₩84,116 | ₩84,129 | -0.08% | 2천 |
|---|
| 2025.12.18 | ₩85,615 | ₩85,843 | ₩85,535 | ₩85,762 | +0.17% | 7.1천 |
|---|
| 2025.12.17 | ₩85,709 | ₩85,709 | ₩84,745 | ₩84,745 | -1.12% | 9.4천 |
|---|
| 2025.12.16 | ₩85,454 | ₩85,454 | ₩85,039 | ₩85,280 | -0.20% | 8천 |
|---|
| 2025.12.15 | ₩86,325 | ₩86,325 | ₩85,923 | ₩85,923 | -0.47% | 1.5천 |
|---|
| 2025.12.12 | ₩86,606 | ₩86,686 | ₩85,588 | ₩85,816 | -0.91% | 2.5천 |
|---|
| 2025.12.11 | ₩86,699 | ₩86,699 | ₩86,566 | ₩86,673 | -0.03% | 1.2천 |
|---|
| 2025.12.10 | ₩86,217 | ₩86,914 | ₩86,217 | ₩86,914 | +0.81% | 5.3천 |
|---|
| 2025.12.09 | ₩85,776 | ₩86,298 | ₩85,776 | ₩86,191 | +0.48% | 6.9천 |
|---|
| 2025.12.08 | ₩86,552 | ₩86,900 | ₩86,244 | ₩86,311 | -0.28% | 2천 |
|---|
| 2025.12.05 | ₩86,806 | ₩86,806 | ₩86,485 | ₩86,552 | -0.29% | 3.8천 |
|---|
| 2025.12.04 | ₩86,057 | ₩86,057 | ₩86,057 | ₩86,057 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩85,789 | ₩86,017 | ₩85,749 | ₩86,017 | +0.27% | 5천 |
|---|
| 2025.12.02 | ₩85,936 | ₩85,936 | ₩85,843 | ₩85,869 | -0.08% | 4.5천 |
|---|
| 2025.12.01 | ₩85,776 | ₩86,030 | ₩85,655 | ₩85,682 | -0.11% | 3.6천 |
|---|
| 2025.11.28 | ₩85,776 | ₩86,057 | ₩85,722 | ₩85,762 | -0.02% | 3천 |
|---|
| 2025.11.26 | ₩85,227 | ₩85,628 | ₩84,490 | ₩85,267 | +0.05% | 4.2만 |
|---|
| 2025.11.25 | ₩84,464 | ₩84,972 | ₩84,464 | ₩84,972 | +0.60% | 2.3천 |
|---|
| 2025.11.24 | ₩84,196 | ₩84,678 | ₩84,196 | ₩84,678 | +0.57% | 5.7천 |
|---|
| 2025.11.21 | ₩83,580 | ₩83,968 | ₩83,152 | ₩83,955 | +0.45% | 5.8천 |
|---|
| 2025.11.20 | ₩85,923 | ₩85,923 | ₩83,915 | ₩83,915 | -2.34% | 2.7천 |
|---|
| 2025.11.19 | ₩85,521 | ₩85,521 | ₩84,972 | ₩85,079 | -0.52% | 3.2천 |
|---|
| 2025.11.18 | ₩84,798 | ₩85,347 | ₩84,798 | ₩85,347 | +0.65% | 700 |
|---|
| 2025.11.17 | ₩86,458 | ₩86,458 | ₩85,695 | ₩85,802 | -0.76% | 3천 |
|---|
| 2025.11.14 | ₩87,141 | ₩87,141 | ₩86,726 | ₩86,780 | -0.41% | 1.3천 |
|---|
| 2025.11.13 | ₩87,021 | ₩87,021 | ₩86,566 | ₩86,659 | -0.42% | 900 |
|---|
| 2025.11.12 | ₩87,409 | ₩87,663 | ₩87,342 | ₩87,543 | +0.15% | 6.2천 |
|---|
| 2025.11.11 | ₩87,382 | ₩87,623 | ₩87,329 | ₩87,449 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩87,208 | ₩87,436 | ₩86,954 | ₩87,436 | +0.26% | 2.3천 |
|---|
| 2025.11.07 | ₩85,227 | ₩85,936 | ₩85,187 | ₩85,936 | +0.83% | 1.1천 |
|---|
| 2025.11.06 | ₩86,914 | ₩87,074 | ₩86,217 | ₩86,405 | -0.59% | 3.1천 |
|---|
| 2025.11.05 | ₩86,043 | ₩86,806 | ₩86,043 | ₩86,806 | +0.89% | 3.8천 |
|---|
| 2025.11.04 | ₩85,963 | ₩86,686 | ₩85,963 | ₩85,990 | +0.03% | 3.5천 |
|---|
| 2025.11.03 | ₩87,262 | ₩87,556 | ₩86,806 | ₩87,516 | +0.29% | 7.1천 |
|---|
| 2025.10.31 | ₩86,820 | ₩86,940 | ₩86,699 | ₩86,887 | +0.08% | 1.8천 |
|---|
| 2025.10.30 | ₩86,900 | ₩87,061 | ₩86,900 | ₩86,954 | +0.06% | 2.9천 |
|---|
| 2025.10.29 | ₩88,132 | ₩88,172 | ₩87,824 | ₩87,824 | -0.35% | 1천 |
|---|
| 2025.10.28 | ₩87,034 | ₩87,556 | ₩87,007 | ₩87,449 | +0.48% | 2.3천 |
|---|
| 2025.10.27 | ₩87,235 | ₩87,583 | ₩87,222 | ₩87,489 | +0.29% | 6.5천 |
|---|
| 2025.10.24 | ₩86,606 | ₩86,780 | ₩86,566 | ₩86,566 | -0.05% | 5.7천 |
|---|
| 2025.10.23 | ₩85,883 | ₩86,365 | ₩85,802 | ₩86,217 | +0.39% | 2.9천 |
|---|
| 2025.10.22 | ₩85,682 | ₩85,843 | ₩85,160 | ₩85,561 | -0.14% | 3천 |
|---|
| 2025.10.21 | ₩85,548 | ₩85,548 | ₩85,374 | ₩85,481 | -0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩85,843 | ₩86,391 | ₩85,843 | ₩86,298 | +0.53% | 2.1천 |
|---|
| 2025.10.17 | ₩84,731 | ₩85,602 | ₩84,731 | ₩85,387 | +0.77% | 2.9천 |
|---|
| 2025.10.16 | ₩85,481 | ₩85,802 | ₩85,334 | ₩85,481 | 0.00% | 3.2천 |
|---|
| 2025.10.15 | ₩85,066 | ₩85,200 | ₩84,798 | ₩84,879 | -0.22% | 2.1천 |
|---|
| 2025.10.14 | ₩83,245 | ₩83,928 | ₩83,245 | ₩83,741 | +0.60% | 2.5천 |
|---|
| 2025.10.13 | ₩84,008 | ₩84,477 | ₩84,008 | ₩84,370 | +0.43% | 2.8천 |
|---|
| 2025.10.10 | ₩84,852 | ₩85,066 | ₩82,161 | ₩82,214 | -3.11% | 1.8만 |
|---|