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 | ₩104,711 | ₩105,180 | ₩100,983 | ₩102,418 | -2.19% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩102,512 | ₩103,625 | ₩101,265 | ₩103,504 | +0.97% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩104,081 | ₩105,207 | ₩102,083 | ₩103,330 | -0.72% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩101,962 | ₩103,504 | ₩101,587 | ₩102,485 | +0.51% | 14.3만 |
| 2026.09.08–2026.09.11 | ₩105,931 | ₩106,065 | ₩103,678 | ₩104,832 | -1.04% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩103,732 | ₩105,971 | ₩103,088 | ₩105,971 | +2.16% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩101,895 | ₩104,188 | ₩101,680 | ₩103,424 | +1.50% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,429 |
| ₩100,742 |
| ₩103,021 |
| -0.36% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩100,407 | ₩102,887 | ₩100,407 | ₩102,512 | +2.10% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,730 | ₩101,251 | ₩98,730 | ₩101,064 | +2.36% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,516 | ₩98,516 | ₩93,769 | ₩97,845 | -0.68% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,953 | ₩99,991 | ₩97,416 | ₩97,497 | -0.47% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,173 | ₩100,728 | ₩97,537 | ₩97,658 | -1.53% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,726 | ₩103,263 | ₩99,642 | ₩102,512 | -0.21% | 2.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,700 | ₩103,893 | ₩99,213 | ₩100,152 | -2.48% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,016 | ₩108,117 | ₩101,680 | ₩102,351 | +0.33% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,473 | ₩107,795 | ₩105,502 | ₩107,795 | +0.30% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,466 | ₩105,971 | ₩99,830 | ₩104,778 | +3.26% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,703 | ₩107,942 | ₩99,280 | ₩99,280 | -6.08% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,778 | ₩105,717 | ₩103,759 | ₩105,207 | +0.41% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,675 | ₩102,686 | ₩99,240 | ₩101,935 | +1.25% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩105,609 | ₩105,609 | ₩100,956 | ₩100,956 | -4.41% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,688 | ₩105,395 | ₩99,763 | ₩105,395 | +4.67% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,575 | ₩100,997 | ₩98,208 | ₩100,393 | +0.82% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,932 | ₩99,817 | ₩97,765 | ₩99,455 | +0.53% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,922 | ₩100,688 | ₩94,922 | ₩99,964 | +5.31% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,551 | ₩95,834 | ₩88,928 | ₩95,150 | +5.08% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,003 | ₩90,913 | ₩86,931 | ₩89,813 | +2.06% | 8천 |
|---|
| 2026.03.23–2026.03.27 | ₩90,350 | ₩91,288 | ₩87,775 | ₩88,446 | -2.11% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,576 | ₩93,702 | ₩88,003 | ₩88,111 | -4.82% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,288 | ₩94,560 | ₩90,363 | ₩90,363 | -1.01% | 2.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,577 | ₩97,926 | ₩90,846 | ₩91,154 | -6.58% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,462 | ₩100,366 | ₩97,658 | ₩99,428 | +0.98% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,491 | ₩98,744 | ₩95,526 | ₩98,744 | +2.33% | 7.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,244 | ₩97,242 | ₩95,244 | ₩96,893 | +1.73% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,120 | ₩94,815 | ₩91,999 | ₩94,466 | +2.55% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,898 | ₩95,190 | ₩92,898 | ₩93,219 | +0.35% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,988 | ₩92,924 | ₩89,813 | ₩92,898 | +3.23% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,465 | ₩91,101 | ₩89,130 | ₩90,484 | +1.14% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,641 | ₩89,063 | ₩87,601 | ₩88,888 | +1.42% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,429 | ₩87,212 | ₩85,187 | ₩87,212 | +2.09% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,343 | ₩85,831 | ₩84,343 | ₩85,737 | +1.65% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,461 | ₩86,461 | ₩84,249 | ₩84,262 | -2.54% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,689 | ₩87,051 | ₩85,724 | ₩85,952 | -0.85% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,911 | ₩86,944 | ₩85,791 | ₩86,689 | +0.91% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩84,329 | ₩86,193 | ₩84,329 | ₩85,898 | +1.86% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,595 | ₩86,595 | ₩83,283 | ₩84,088 | -2.90% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,346 | ₩87,802 | ₩86,703 | ₩86,917 | -0.49% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,400 | ₩87,695 | ₩85,321 | ₩86,072 | -1.52% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,373 | ₩88,312 | ₩86,837 | ₩87,024 | -0.40% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,979 | ₩86,917 | ₩85,295 | ₩86,703 | +0.84% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,141 | ₩85,938 | ₩83,377 | ₩85,523 | +1.64% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩84,986 | ₩85,201 | ₩82,291 | ₩82,345 | -3.11% | 1.8만 |
|---|