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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩104,724 | ₩105,194 | ₩100,996 | ₩102,431 | -2.19% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩102,525 | ₩103,638 | ₩101,278 | ₩103,517 | +0.97% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩104,094 | ₩105,220 | ₩102,096 | ₩103,343 | -0.72% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩101,975 | ₩103,517 | ₩101,599 | ₩102,498 | +0.51% | 14.3만 |
| 2026.09.08–2026.09.11 | ₩105,945 | ₩106,079 | ₩103,692 | ₩104,845 | -1.04% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩103,745 | ₩105,985 | ₩103,101 | ₩105,985 | +2.16% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩101,908 | ₩104,201 | ₩101,693 | ₩103,437 | +1.50% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,443 |
| ₩100,755 |
| ₩103,034 |
| -0.36% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩100,419 | ₩102,900 | ₩100,419 | ₩102,525 | +2.10% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,743 | ₩101,264 | ₩98,743 | ₩101,076 | +2.36% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,528 | ₩98,528 | ₩93,781 | ₩97,858 | -0.68% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,965 | ₩100,004 | ₩97,429 | ₩97,509 | -0.47% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,186 | ₩100,741 | ₩97,549 | ₩97,670 | -1.53% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,739 | ₩103,276 | ₩99,655 | ₩102,525 | -0.21% | 2.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,713 | ₩103,906 | ₩99,226 | ₩100,165 | -2.48% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,029 | ₩108,130 | ₩101,693 | ₩102,364 | +0.33% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,487 | ₩107,809 | ₩105,515 | ₩107,809 | +0.30% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,479 | ₩105,985 | ₩99,843 | ₩104,791 | +3.26% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,717 | ₩107,956 | ₩99,293 | ₩99,293 | -6.08% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,791 | ₩105,730 | ₩103,772 | ₩105,220 | +0.41% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,688 | ₩102,699 | ₩99,253 | ₩101,948 | +1.25% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩105,623 | ₩105,623 | ₩100,969 | ₩100,969 | -4.41% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,701 | ₩105,408 | ₩99,776 | ₩105,408 | +4.67% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,588 | ₩101,009 | ₩98,220 | ₩100,406 | +0.82% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,944 | ₩99,829 | ₩97,777 | ₩99,467 | +0.53% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,934 | ₩100,701 | ₩94,934 | ₩99,977 | +5.31% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,562 | ₩95,846 | ₩88,940 | ₩95,162 | +5.08% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,014 | ₩90,925 | ₩86,942 | ₩89,825 | +2.06% | 8천 |
|---|
| 2026.03.23–2026.03.27 | ₩90,361 | ₩91,300 | ₩87,786 | ₩88,457 | -2.11% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,587 | ₩93,714 | ₩88,014 | ₩88,122 | -4.82% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,300 | ₩94,572 | ₩90,375 | ₩90,375 | -1.01% | 2.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,590 | ₩97,938 | ₩90,857 | ₩91,166 | -6.58% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,475 | ₩100,379 | ₩97,670 | ₩99,440 | +0.98% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,503 | ₩98,756 | ₩95,538 | ₩98,756 | +2.33% | 7.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,256 | ₩97,254 | ₩95,256 | ₩96,906 | +1.73% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,132 | ₩94,827 | ₩92,011 | ₩94,478 | +2.55% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,909 | ₩95,203 | ₩92,909 | ₩93,231 | +0.35% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,999 | ₩92,936 | ₩89,825 | ₩92,909 | +3.23% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,476 | ₩91,112 | ₩89,141 | ₩90,495 | +1.14% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,652 | ₩89,074 | ₩87,612 | ₩88,900 | +1.42% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,440 | ₩87,223 | ₩85,198 | ₩87,223 | +2.09% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,353 | ₩85,842 | ₩84,353 | ₩85,748 | +1.65% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,472 | ₩86,472 | ₩84,259 | ₩84,273 | -2.54% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,700 | ₩87,062 | ₩85,735 | ₩85,963 | -0.85% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,922 | ₩86,955 | ₩85,802 | ₩86,700 | +0.91% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩84,340 | ₩86,204 | ₩84,340 | ₩85,909 | +1.86% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,606 | ₩86,606 | ₩83,294 | ₩84,098 | -2.90% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,357 | ₩87,813 | ₩86,714 | ₩86,928 | -0.49% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,411 | ₩87,706 | ₩85,332 | ₩86,083 | -1.52% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,384 | ₩88,323 | ₩86,848 | ₩87,035 | -0.40% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,989 | ₩86,928 | ₩85,305 | ₩86,714 | +0.84% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,152 | ₩85,949 | ₩83,388 | ₩85,533 | +1.64% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩84,997 | ₩85,212 | ₩82,301 | ₩82,355 | -3.11% | 1.8만 |
|---|