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 | ₩102,477 | ₩102,477 | ₩102,208 | ₩102,436 | -0.04% | 1.5천 |
| 2026.10.08 | ₩102,155 | ₩102,155 | ₩101,001 | ₩101,243 | -0.89% | 1.9천 |
| 2026.10.07 | ₩103,000 | ₩103,120 | ₩103,000 | ₩103,093 | +0.09% | 700 |
| 2026.10.06 | ₩104,622 | ₩104,649 | ₩104,207 | ₩104,207 | -0.40% | 4.6천 |
| 2026.10.05 | ₩104,730 | ₩105,199 | ₩104,381 | ₩104,877 | +0.14% | 4.8천 |
| 2026.10.02 | ₩103,214 | ₩103,643 | ₩102,879 | ₩103,523 | +0.30% | 1.6만 |
| 2026.10.01 | ₩102,047 | ₩102,047 | ₩101,283 | ₩102,007 | -0.04% | 3.6천 |
| 2026.09.30 | ₩102,477 | ₩102,477 | ₩101,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,953 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩102,275 | ₩102,785 | ₩102,034 | ₩102,785 | +0.50% | 7.3천 |
|---|
| 2026.09.28 | ₩102,530 | ₩102,570 | ₩102,021 | ₩102,289 | -0.24% | 4.2천 |
|---|
| 2026.09.25 | ₩103,241 | ₩103,348 | ₩102,718 | ₩103,348 | +0.10% | 3천 |
|---|
| 2026.09.24 | ₩103,026 | ₩103,026 | ₩102,101 | ₩102,329 | -0.68% | 3.1천 |
|---|
| 2026.09.23 | ₩103,415 | ₩103,469 | ₩102,973 | ₩103,026 | -0.38% | 4.1천 |
|---|
| 2026.09.22 | ₩105,065 | ₩105,226 | ₩104,005 | ₩105,199 | +0.13% | 8.2천 |
|---|
| 2026.09.21 | ₩104,099 | ₩105,119 | ₩104,099 | ₩105,119 | +0.98% | 6.2천 |
|---|
| 2026.09.18 | ₩102,302 | ₩102,503 | ₩102,141 | ₩102,503 | +0.20% | 11.5만 |
|---|
| 2026.09.17 | ₩103,415 | ₩103,523 | ₩103,201 | ₩103,469 | +0.05% | 8.4천 |
|---|
| 2026.09.16 | ₩102,490 | ₩103,067 | ₩101,605 | ₩101,605 | -0.86% | 1.3만 |
|---|
| 2026.09.15 | ₩102,141 | ₩102,141 | ₩101,739 | ₩101,873 | -0.26% | 1.8천 |
|---|
| 2026.09.14 | ₩101,980 | ₩102,879 | ₩101,980 | ₩102,436 | +0.45% | 5.1천 |
|---|
| 2026.09.11 | ₩104,984 | ₩105,172 | ₩104,850 | ₩104,850 | -0.13% | 3천 |
|---|
| 2026.09.10 | ₩104,207 | ₩104,260 | ₩103,697 | ₩103,697 | -0.49% | 2.4만 |
|---|
| 2026.09.09 | ₩105,642 | ₩106,004 | ₩105,642 | ₩105,668 | +0.03% | 1.7천 |
|---|
| 2026.09.08 | ₩105,950 | ₩106,084 | ₩105,454 | ₩105,575 | -0.35% | 6.3천 |
|---|
| 2026.09.04 | ₩104,689 | ₩105,990 | ₩104,689 | ₩105,990 | +1.24% | 1.9천 |
|---|
| 2026.09.03 | ₩103,898 | ₩104,582 | ₩103,858 | ₩104,582 | +0.66% | 8.1천 |
|---|
| 2026.09.02 | ₩103,643 | ₩103,992 | ₩103,643 | ₩103,992 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩103,952 | ₩103,952 | ₩103,107 | ₩103,107 | -0.81% | 1.2천 |
|---|
| 2026.08.31 | ₩103,751 | ₩103,751 | ₩103,268 | ₩103,442 | -0.30% | 2.5천 |
|---|
| 2026.08.28 | ₩104,207 | ₩104,207 | ₩103,308 | ₩103,442 | -0.73% | 2.2천 |
|---|
| 2026.08.27 | ₩104,099 | ₩104,126 | ₩103,804 | ₩104,086 | -0.01% | 5.9천 |
|---|
| 2026.08.26 | ₩103,684 | ₩103,697 | ₩103,469 | ₩103,590 | -0.09% | 5.7천 |
|---|
| 2026.08.25 | ₩103,147 | ₩103,576 | ₩103,147 | ₩103,576 | +0.42% | 4.2천 |
|---|
| 2026.08.24 | ₩101,913 | ₩101,913 | ₩101,699 | ₩101,873 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩103,120 | ₩103,268 | ₩103,040 | ₩103,040 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩102,262 | ₩102,262 | ₩102,249 | ₩102,249 | -0.01% | 900 |
|---|
| 2026.08.19 | ₩101,994 | ₩104,448 | ₩101,725 | ₩101,819 | -0.17% | 4.1천 |
|---|
| 2026.08.18 | ₩101,712 | ₩101,712 | ₩100,760 | ₩100,760 | -0.94% | 2천 |
|---|
| 2026.08.17 | ₩103,415 | ₩103,804 | ₩103,375 | ₩103,509 | +0.09% | 6.3천 |
|---|
| 2026.08.14 | ₩102,450 | ₩102,530 | ₩102,450 | ₩102,530 | +0.08% | 400 |
|---|
| 2026.08.13 | ₩102,812 | ₩102,906 | ₩102,705 | ₩102,705 | -0.10% | 1.2천 |
|---|
| 2026.08.12 | ₩102,409 | ₩102,530 | ₩102,409 | ₩102,530 | +0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩101,350 | ₩101,766 | ₩101,149 | ₩101,162 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩100,425 | ₩100,948 | ₩100,425 | ₩100,800 | +0.37% | 1.4만 |
|---|
| 2026.08.07 | ₩100,800 | ₩101,082 | ₩100,559 | ₩101,082 | +0.28% | 2.2천 |
|---|
| 2026.08.06 | ₩100,612 | ₩101,162 | ₩100,210 | ₩100,384 | -0.23% | 5.5천 |
|---|
| 2026.08.05 | ₩101,149 | ₩101,243 | ₩100,840 | ₩100,840 | -0.30% | 6.6천 |
|---|
| 2026.08.04 | ₩100,505 | ₩101,269 | ₩100,505 | ₩101,269 | +0.76% | 3.6천 |
|---|
| 2026.08.03 | ₩98,748 | ₩98,829 | ₩98,748 | ₩98,748 | 0.00% | 1천 |
|---|
| 2026.07.31 | ₩97,555 | ₩98,064 | ₩97,555 | ₩97,863 | +0.32% | 4.5천 |
|---|
| 2026.07.30 | ₩96,200 | ₩98,399 | ₩96,106 | ₩98,386 | +2.27% | 1.1만 |
|---|
| 2026.07.29 | ₩95,073 | ₩95,449 | ₩93,786 | ₩94,363 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩95,462 | ₩96,455 | ₩95,462 | ₩96,227 | +0.80% | 1.9천 |
|---|
| 2026.07.27 | ₩98,534 | ₩98,534 | ₩97,058 | ₩97,702 | -0.84% | 7.8천 |
|---|
| 2026.07.24 | ₩98,265 | ₩98,493 | ₩97,514 | ₩97,514 | -0.76% | 2.5천 |
|---|
| 2026.07.23 | ₩99,043 | ₩99,606 | ₩98,493 | ₩99,003 | -0.04% | 4.8천 |
|---|
| 2026.07.22 | ₩99,861 | ₩99,875 | ₩99,674 | ₩99,674 | -0.19% | 1.5천 |
|---|
| 2026.07.21 | ₩100,009 | ₩100,009 | ₩99,902 | ₩99,902 | -0.11% | 1.4천 |
|---|
| 2026.07.20 | ₩97,970 | ₩98,078 | ₩97,434 | ₩97,434 | -0.55% | 5.5천 |
|---|
| 2026.07.17 | ₩97,943 | ₩97,943 | ₩97,555 | ₩97,675 | -0.27% | 2.8천 |
|---|
| 2026.07.16 | ₩99,003 | ₩99,016 | ₩98,373 | ₩98,520 | -0.49% | 3.1천 |
|---|
| 2026.07.15 | ₩100,666 | ₩100,666 | ₩99,204 | ₩100,250 | -0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩100,425 | ₩100,746 | ₩100,425 | ₩100,733 | +0.31% | 2.5천 |
|---|
| 2026.07.13 | ₩99,191 | ₩99,285 | ₩99,177 | ₩99,177 | -0.01% | 1.1천 |
|---|
| 2026.07.10 | ₩102,061 | ₩102,597 | ₩102,061 | ₩102,530 | +0.46% | 1.4천 |
|---|
| 2026.07.09 | ₩101,766 | ₩102,101 | ₩101,766 | ₩101,953 | +0.18% | 2.8천 |
|---|
| 2026.07.08 | ₩99,995 | ₩101,377 | ₩99,660 | ₩101,377 | +1.38% | 5.8천 |
|---|
| 2026.07.07 | ₩101,256 | ₩101,779 | ₩100,532 | ₩100,800 | -0.45% | 5.4천 |
|---|
| 2026.07.06 | ₩102,745 | ₩103,281 | ₩102,745 | ₩103,187 | +0.43% | 5.9천 |
|---|
| 2026.07.02 | ₩99,687 | ₩100,170 | ₩99,231 | ₩100,170 | +0.48% | 5.2천 |
|---|
| 2026.07.01 | ₩101,739 | ₩101,752 | ₩101,015 | ₩101,015 | -0.71% | 2.4만 |
|---|
| 2026.06.30 | ₩103,402 | ₩103,912 | ₩103,402 | ₩103,791 | +0.38% | 9.8천 |
|---|
| 2026.06.29 | ₩102,718 | ₩102,825 | ₩101,337 | ₩102,825 | +0.10% | 9.9천 |
|---|
| 2026.06.26 | ₩102,275 | ₩103,013 | ₩102,275 | ₩102,369 | +0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩103,442 | ₩103,442 | ₩103,321 | ₩103,321 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩102,879 | ₩102,879 | ₩101,699 | ₩102,450 | -0.42% | 2천 |
|---|
| 2026.06.23 | ₩103,093 | ₩103,670 | ₩102,517 | ₩102,517 | -0.56% | 1.9천 |
|---|
| 2026.06.22 | ₩102,034 | ₩108,136 | ₩102,034 | ₩107,975 | +5.82% | 4.2천 |
|---|
| 2026.06.18 | ₩107,814 | ₩107,814 | ₩107,814 | ₩107,814 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩107,117 | ₩107,546 | ₩105,521 | ₩105,521 | -1.49% | 6.8천 |
|---|
| 2026.06.16 | ₩106,996 | ₩107,519 | ₩106,151 | ₩106,151 | -0.79% | 4.2천 |
|---|
| 2026.06.15 | ₩107,492 | ₩107,801 | ₩107,318 | ₩107,787 | +0.27% | 900 |
|---|
| 2026.06.12 | ₩104,502 | ₩105,038 | ₩104,502 | ₩104,797 | +0.28% | 1.5천 |
|---|
| 2026.06.11 | ₩101,296 | ₩104,783 | ₩101,296 | ₩104,783 | +3.44% | 2천 |
|---|
| 2026.06.10 | ₩105,990 | ₩105,990 | ₩99,848 | ₩99,848 | -5.80% | 5.6천 |
|---|
| 2026.06.09 | ₩103,053 | ₩103,053 | ₩100,384 | ₩101,095 | -1.90% | 4천 |
|---|
| 2026.06.08 | ₩101,484 | ₩101,484 | ₩100,813 | ₩100,907 | -0.57% | 1.8천 |
|---|
| 2026.06.05 | ₩102,141 | ₩102,141 | ₩99,298 | ₩99,298 | -2.78% | 2.1천 |
|---|
| 2026.06.04 | ₩105,172 | ₩105,816 | ₩105,172 | ₩105,803 | +0.60% | 2.2천 |
|---|
| 2026.06.03 | ₩106,527 | ₩106,996 | ₩106,218 | ₩106,540 | +0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩107,251 | ₩107,962 | ₩107,251 | ₩107,948 | +0.65% | 5.3천 |
|---|
| 2026.06.01 | ₩105,722 | ₩107,412 | ₩105,722 | ₩107,130 | +1.33% | 4.5천 |
|---|
| 2026.05.29 | ₩105,695 | ₩105,695 | ₩105,025 | ₩105,226 | -0.44% | 2.8천 |
|---|
| 2026.05.28 | ₩103,777 | ₩105,534 | ₩103,777 | ₩105,440 | +1.60% | 1.2천 |
|---|
| 2026.05.27 | ₩105,454 | ₩105,507 | ₩104,435 | ₩104,810 | -0.61% | 4.2천 |
|---|
| 2026.05.26 | ₩104,797 | ₩105,735 | ₩104,797 | ₩105,735 | +0.90% | 1.3만 |
|---|
| 2026.05.22 | ₩102,155 | ₩102,705 | ₩101,913 | ₩101,953 | -0.20% | 1.6천 |
|---|
| 2026.05.21 | ₩101,296 | ₩102,302 | ₩101,095 | ₩102,088 | +0.78% | 2.2천 |
|---|
| 2026.05.20 | ₩100,720 | ₩101,417 | ₩100,720 | ₩101,390 | +0.67% | 3.5천 |
|---|
| 2026.05.19 | ₩99,553 | ₩100,304 | ₩99,258 | ₩99,660 | +0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩100,693 | ₩100,827 | ₩100,451 | ₩100,813 | +0.12% | 6.5천 |
|---|
| 2026.05.15 | ₩101,323 | ₩101,323 | ₩100,974 | ₩100,974 | -0.34% | 1.5천 |
|---|
| 2026.05.14 | ₩103,871 | ₩104,502 | ₩103,831 | ₩104,314 | +0.43% | 1.2만 |
|---|
| 2026.05.13 | ₩102,919 | ₩104,287 | ₩102,919 | ₩103,965 | +1.02% | 3.4천 |
|---|
| 2026.05.12 | ₩102,785 | ₩102,919 | ₩101,444 | ₩102,235 | -0.53% | 1.6만 |
|---|
| 2026.05.11 | ₩105,628 | ₩105,628 | ₩105,119 | ₩105,333 | -0.28% | 6.5천 |
|---|
| 2026.05.08 | ₩104,622 | ₩105,414 | ₩104,622 | ₩105,414 | +0.76% | 1천 |
|---|
| 2026.05.07 | ₩104,770 | ₩104,770 | ₩103,308 | ₩103,308 | -1.40% | 2.7천 |
|---|
| 2026.05.06 | ₩103,844 | ₩105,119 | ₩103,697 | ₩104,663 | +0.79% | 5.1천 |
|---|
| 2026.05.05 | ₩101,471 | ₩102,450 | ₩101,471 | ₩102,088 | +0.61% | 2.3천 |
|---|
| 2026.05.04 | ₩100,706 | ₩101,055 | ₩99,781 | ₩99,955 | -0.75% | 1.9천 |
|---|
| 2026.05.01 | ₩100,331 | ₩101,015 | ₩100,331 | ₩100,411 | +0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩98,922 | ₩100,250 | ₩98,922 | ₩99,982 | +1.07% | 1.7만 |
|---|
| 2026.04.29 | ₩98,815 | ₩98,815 | ₩98,265 | ₩98,346 | -0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩98,373 | ₩98,829 | ₩98,225 | ₩98,829 | +0.46% | 1.1만 |
|---|
| 2026.04.27 | ₩99,593 | ₩99,969 | ₩99,271 | ₩99,365 | -0.23% | 1.5만 |
|---|
| 2026.04.24 | ₩99,137 | ₩99,593 | ₩99,137 | ₩99,472 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩98,882 | ₩99,043 | ₩97,970 | ₩97,970 | -0.92% | 2.9천 |
|---|
| 2026.04.22 | ₩99,325 | ₩99,834 | ₩99,325 | ₩99,593 | +0.27% | 1.9천 |
|---|
| 2026.04.21 | ₩99,660 | ₩99,660 | ₩97,783 | ₩97,783 | -1.88% | 2.5천 |
|---|
| 2026.04.20 | ₩98,949 | ₩99,311 | ₩98,949 | ₩99,311 | +0.37% | 3.1천 |
|---|
| 2026.04.17 | ₩100,398 | ₩100,706 | ₩99,982 | ₩99,982 | -0.41% | 7.3천 |
|---|
| 2026.04.16 | ₩97,997 | ₩98,413 | ₩97,850 | ₩98,158 | +0.16% | 7천 |
|---|
| 2026.04.15 | ₩97,112 | ₩97,729 | ₩97,112 | ₩97,648 | +0.55% | 3.8천 |
|---|
| 2026.04.14 | ₩96,924 | ₩97,555 | ₩96,924 | ₩97,541 | +0.64% | 4.8천 |
|---|
| 2026.04.13 | ₩94,939 | ₩96,321 | ₩94,939 | ₩96,321 | +1.46% | 5.3천 |
|---|
| 2026.04.10 | ₩95,503 | ₩95,677 | ₩95,114 | ₩95,167 | -0.35% | 4.7천 |
|---|
| 2026.04.09 | ₩94,188 | ₩95,342 | ₩94,027 | ₩95,248 | +1.12% | 1.9천 |
|---|
| 2026.04.08 | ₩95,851 | ₩95,851 | ₩94,617 | ₩94,966 | -0.92% | 4.9천 |
|---|
| 2026.04.07 | ₩89,387 | ₩91,130 | ₩88,944 | ₩90,607 | +1.37% | 4.7천 |
|---|
| 2026.04.06 | ₩90,567 | ₩90,862 | ₩90,232 | ₩90,460 | -0.12% | 7천 |
|---|
| 2026.04.02 | ₩88,126 | ₩89,830 | ₩88,126 | ₩89,830 | +1.93% | 2.3천 |
|---|
| 2026.04.01 | ₩90,567 | ₩90,929 | ₩90,420 | ₩90,674 | +0.12% | 1.7천 |
|---|
| 2026.03.31 | ₩87,523 | ₩90,138 | ₩87,523 | ₩90,138 | +2.99% | 1.7천 |
|---|
| 2026.03.30 | ₩88,019 | ₩88,019 | ₩86,946 | ₩87,107 | -1.04% | 2.3천 |
|---|
| 2026.03.27 | ₩87,845 | ₩88,462 | ₩87,791 | ₩88,462 | +0.70% | 7천 |
|---|
| 2026.03.26 | ₩89,025 | ₩89,897 | ₩87,979 | ₩87,979 | -1.18% | 7.3천 |
|---|
| 2026.03.25 | ₩90,768 | ₩91,278 | ₩90,634 | ₩90,701 | -0.07% | 2.9천 |
|---|
| 2026.03.24 | ₩88,824 | ₩89,655 | ₩88,824 | ₩89,441 | +0.69% | 2.2천 |
|---|
| 2026.03.23 | ₩90,366 | ₩91,305 | ₩90,339 | ₩91,211 | +0.94% | 1.1만 |
|---|
| 2026.03.20 | ₩89,561 | ₩89,561 | ₩88,019 | ₩88,126 | -1.60% | 6.1천 |
|---|
| 2026.03.19 | ₩90,178 | ₩91,104 | ₩90,151 | ₩91,104 | +1.03% | 1.3만 |
|---|
| 2026.03.18 | ₩92,928 | ₩92,928 | ₩91,613 | ₩91,613 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩93,679 | ₩93,719 | ₩93,276 | ₩93,410 | -0.29% | 5천 |
|---|
| 2026.03.16 | ₩92,592 | ₩92,928 | ₩92,472 | ₩92,928 | +0.36% | 9.9천 |
|---|
| 2026.03.13 | ₩90,795 | ₩90,889 | ₩90,379 | ₩90,379 | -0.46% | 2.2천 |
|---|
| 2026.03.12 | ₩91,586 | ₩91,586 | ₩90,728 | ₩90,728 | -0.94% | 8.3천 |
|---|
| 2026.03.11 | ₩93,410 | ₩93,612 | ₩92,941 | ₩93,437 | +0.03% | 4.1천 |
|---|
| 2026.03.10 | ₩93,384 | ₩94,577 | ₩92,968 | ₩93,249 | -0.14% | 9.5천 |
|---|
| 2026.03.09 | ₩91,305 | ₩93,048 | ₩91,238 | ₩93,048 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩91,117 | ₩91,734 | ₩91,117 | ₩91,171 | +0.06% | 2.3천 |
|---|
| 2026.03.05 | ₩92,136 | ₩92,203 | ₩90,862 | ₩91,841 | -0.32% | 7.1천 |
|---|
| 2026.03.04 | ₩93,102 | ₩94,483 | ₩93,102 | ₩94,094 | +1.07% | 7.1천 |
|---|
| 2026.03.03 | ₩92,485 | ₩93,679 | ₩91,037 | ₩93,303 | +0.88% | 4.6천 |
|---|
| 2026.03.02 | ₩97,595 | ₩97,943 | ₩97,206 | ₩97,555 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩98,869 | ₩99,566 | ₩98,694 | ₩99,446 | +0.58% | 3.1천 |
|---|
| 2026.02.26 | ₩100,076 | ₩100,076 | ₩98,614 | ₩99,459 | -0.62% | 6.9천 |
|---|
| 2026.02.25 | ₩100,250 | ₩100,384 | ₩100,103 | ₩100,170 | -0.08% | 6.2천 |
|---|
| 2026.02.24 | ₩98,601 | ₩99,499 | ₩98,601 | ₩99,459 | +0.87% | 1.1만 |
|---|
| 2026.02.23 | ₩98,480 | ₩98,574 | ₩97,675 | ₩97,809 | -0.68% | 4.7천 |
|---|
| 2026.02.20 | ₩97,099 | ₩98,762 | ₩97,099 | ₩98,762 | +1.71% | 2만 |
|---|
| 2026.02.19 | ₩96,790 | ₩96,871 | ₩96,763 | ₩96,830 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩96,978 | ₩97,715 | ₩96,911 | ₩97,233 | +0.26% | 3.1만 |
|---|
| 2026.02.17 | ₩96,508 | ₩96,991 | ₩95,543 | ₩96,750 | +0.25% | 1.3만 |
|---|
| 2026.02.13 | ₩95,892 | ₩97,259 | ₩95,878 | ₩96,911 | +1.06% | 6.9천 |
|---|
| 2026.02.12 | ₩97,192 | ₩97,259 | ₩96,240 | ₩96,589 | -0.62% | 7천 |
|---|
| 2026.02.11 | ₩96,602 | ₩97,139 | ₩96,361 | ₩97,018 | +0.43% | 2만 |
|---|
| 2026.02.10 | ₩95,731 | ₩95,731 | ₩95,489 | ₩95,516 | -0.22% | 5.5천 |
|---|
| 2026.02.09 | ₩95,261 | ₩95,637 | ₩95,261 | ₩95,489 | +0.24% | 4.2천 |
|---|
| 2026.02.06 | ₩93,759 | ₩94,832 | ₩93,759 | ₩94,483 | +0.77% | 7.5천 |
|---|
| 2026.02.05 | ₩92,284 | ₩93,115 | ₩92,016 | ₩92,472 | +0.20% | 3.2만 |
|---|
| 2026.02.04 | ₩93,719 | ₩93,719 | ₩93,048 | ₩93,115 | -0.64% | 3.5천 |
|---|
| 2026.02.03 | ₩94,524 | ₩94,537 | ₩93,370 | ₩93,947 | -0.61% | 4.2천 |
|---|
| 2026.02.02 | ₩92,136 | ₩93,397 | ₩92,136 | ₩93,290 | +1.25% | 5.1천 |
|---|
| 2026.01.30 | ₩94,188 | ₩94,389 | ₩93,236 | ₩93,236 | -1.01% | 2.8천 |
|---|
| 2026.01.29 | ₩94,899 | ₩94,899 | ₩93,612 | ₩94,738 | -0.17% | 9.1천 |
|---|
| 2026.01.28 | ₩94,886 | ₩95,208 | ₩94,577 | ₩95,208 | +0.34% | 4.3천 |
|---|
| 2026.01.27 | ₩94,389 | ₩94,805 | ₩94,389 | ₩94,805 | +0.44% | 1.1천 |
|---|
| 2026.01.26 | ₩92,914 | ₩93,384 | ₩92,914 | ₩93,142 | +0.25% | 1.9천 |
|---|
| 2026.01.23 | ₩92,069 | ₩92,941 | ₩92,069 | ₩92,914 | +0.92% | 2.9천 |
|---|
| 2026.01.22 | ₩92,190 | ₩92,552 | ₩92,056 | ₩92,230 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩90,956 | ₩91,922 | ₩90,956 | ₩91,479 | +0.58% | 1.1만 |
|---|
| 2026.01.20 | ₩90,004 | ₩90,473 | ₩89,830 | ₩89,950 | -0.06% | 6.5천 |
|---|
| 2026.01.16 | ₩90,487 | ₩90,581 | ₩90,004 | ₩90,500 | +0.01% | 1만 |
|---|
| 2026.01.15 | ₩90,326 | ₩91,117 | ₩90,326 | ₩90,621 | +0.33% | 8.7만 |
|---|
| 2026.01.14 | ₩89,682 | ₩89,883 | ₩89,521 | ₩89,883 | +0.22% | 4.3천 |
|---|
| 2026.01.13 | ₩89,642 | ₩89,642 | ₩89,146 | ₩89,213 | -0.48% | 4.5천 |
|---|
| 2026.01.12 | ₩89,481 | ₩89,816 | ₩89,481 | ₩89,816 | +0.37% | 5.1천 |
|---|
| 2026.01.09 | ₩88,783 | ₩88,904 | ₩88,783 | ₩88,904 | +0.14% | 600 |
|---|
| 2026.01.08 | ₩88,301 | ₩88,368 | ₩87,992 | ₩88,368 | +0.08% | 6.7천 |
|---|
| 2026.01.07 | ₩88,555 | ₩89,025 | ₩88,408 | ₩88,636 | +0.09% | 1.7만 |
|---|
| 2026.01.06 | ₩88,569 | ₩89,079 | ₩88,569 | ₩88,797 | +0.26% | 7.5천 |
|---|
| 2026.01.05 | ₩87,657 | ₩88,073 | ₩87,617 | ₩88,032 | +0.43% | 1.4천 |
|---|
| 2026.01.02 | ₩86,933 | ₩87,228 | ₩86,933 | ₩87,228 | +0.34% | 1.5천 |
|---|
| 2025.12.31 | ₩85,833 | ₩85,860 | ₩85,431 | ₩85,645 | -0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩85,659 | ₩86,074 | ₩85,659 | ₩85,860 | +0.23% | 7.8천 |
|---|
| 2025.12.29 | ₩85,444 | ₩85,511 | ₩85,203 | ₩85,511 | +0.08% | 2.9천 |
|---|
| 2025.12.26 | ₩85,846 | ₩85,846 | ₩85,726 | ₩85,752 | -0.11% | 1.3천 |
|---|
| 2025.12.24 | ₩85,323 | ₩85,538 | ₩85,283 | ₩85,323 | 0.00% | 6.9천 |
|---|
| 2025.12.23 | ₩84,452 | ₩85,042 | ₩84,452 | ₩85,028 | +0.68% | 2.8천 |
|---|
| 2025.12.22 | ₩84,358 | ₩84,599 | ₩84,358 | ₩84,505 | +0.17% | 5.9천 |
|---|
| 2025.12.19 | ₩84,344 | ₩84,398 | ₩84,264 | ₩84,277 | -0.08% | 2천 |
|---|
| 2025.12.18 | ₩85,766 | ₩85,994 | ₩85,685 | ₩85,913 | +0.17% | 7.1천 |
|---|
| 2025.12.17 | ₩85,860 | ₩85,860 | ₩84,894 | ₩84,894 | -1.12% | 9.4천 |
|---|
| 2025.12.16 | ₩85,605 | ₩85,605 | ₩85,189 | ₩85,431 | -0.20% | 8천 |
|---|
| 2025.12.15 | ₩86,477 | ₩86,477 | ₩86,074 | ₩86,074 | -0.47% | 1.5천 |
|---|
| 2025.12.12 | ₩86,758 | ₩86,839 | ₩85,739 | ₩85,967 | -0.91% | 2.5천 |
|---|
| 2025.12.11 | ₩86,852 | ₩86,852 | ₩86,718 | ₩86,825 | -0.03% | 1.2천 |
|---|
| 2025.12.10 | ₩86,369 | ₩87,067 | ₩86,369 | ₩87,067 | +0.81% | 5.3천 |
|---|
| 2025.12.09 | ₩85,927 | ₩86,450 | ₩85,927 | ₩86,343 | +0.48% | 6.9천 |
|---|
| 2025.12.08 | ₩86,705 | ₩87,053 | ₩86,396 | ₩86,463 | -0.28% | 2천 |
|---|
| 2025.12.05 | ₩86,960 | ₩86,960 | ₩86,638 | ₩86,705 | -0.29% | 3.8천 |
|---|
| 2025.12.04 | ₩86,208 | ₩86,208 | ₩86,208 | ₩86,208 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩85,940 | ₩86,168 | ₩85,900 | ₩86,168 | +0.27% | 5천 |
|---|
| 2025.12.02 | ₩86,088 | ₩86,088 | ₩85,994 | ₩86,021 | -0.08% | 4.5천 |
|---|
| 2025.12.01 | ₩85,927 | ₩86,182 | ₩85,806 | ₩85,833 | -0.11% | 3.6천 |
|---|
| 2025.11.28 | ₩85,927 | ₩86,208 | ₩85,873 | ₩85,913 | -0.02% | 3천 |
|---|
| 2025.11.26 | ₩85,377 | ₩85,779 | ₩84,639 | ₩85,417 | +0.05% | 4.2만 |
|---|
| 2025.11.25 | ₩84,613 | ₩85,122 | ₩84,613 | ₩85,122 | +0.60% | 2.3천 |
|---|
| 2025.11.24 | ₩84,344 | ₩84,827 | ₩84,344 | ₩84,827 | +0.57% | 5.7천 |
|---|
| 2025.11.21 | ₩83,727 | ₩84,116 | ₩83,298 | ₩84,103 | +0.45% | 5.8천 |
|---|
| 2025.11.20 | ₩86,074 | ₩86,074 | ₩84,063 | ₩84,063 | -2.34% | 2.7천 |
|---|
| 2025.11.19 | ₩85,672 | ₩85,672 | ₩85,122 | ₩85,229 | -0.52% | 3.2천 |
|---|
| 2025.11.18 | ₩84,948 | ₩85,498 | ₩84,948 | ₩85,498 | +0.65% | 700 |
|---|
| 2025.11.17 | ₩86,611 | ₩86,611 | ₩85,846 | ₩85,954 | -0.76% | 3천 |
|---|
| 2025.11.14 | ₩87,295 | ₩87,295 | ₩86,879 | ₩86,933 | -0.41% | 1.3천 |
|---|
| 2025.11.13 | ₩87,174 | ₩87,174 | ₩86,718 | ₩86,812 | -0.42% | 900 |
|---|
| 2025.11.12 | ₩87,563 | ₩87,818 | ₩87,496 | ₩87,697 | +0.15% | 6.2천 |
|---|
| 2025.11.11 | ₩87,536 | ₩87,778 | ₩87,483 | ₩87,603 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩87,362 | ₩87,590 | ₩87,107 | ₩87,590 | +0.26% | 2.3천 |
|---|
| 2025.11.07 | ₩85,377 | ₩86,088 | ₩85,337 | ₩86,088 | +0.83% | 1.1천 |
|---|
| 2025.11.06 | ₩87,067 | ₩87,228 | ₩86,369 | ₩86,557 | -0.59% | 3.1천 |
|---|
| 2025.11.05 | ₩86,195 | ₩86,960 | ₩86,195 | ₩86,960 | +0.89% | 3.8천 |
|---|
| 2025.11.04 | ₩86,115 | ₩86,839 | ₩86,115 | ₩86,141 | +0.03% | 3.5천 |
|---|
| 2025.11.03 | ₩87,416 | ₩87,711 | ₩86,960 | ₩87,670 | +0.29% | 7.1천 |
|---|
| 2025.10.31 | ₩86,973 | ₩87,094 | ₩86,852 | ₩87,040 | +0.08% | 1.8천 |
|---|
| 2025.10.30 | ₩87,053 | ₩87,214 | ₩87,053 | ₩87,107 | +0.06% | 2.9천 |
|---|
| 2025.10.29 | ₩88,287 | ₩88,327 | ₩87,979 | ₩87,979 | -0.35% | 1천 |
|---|
| 2025.10.28 | ₩87,188 | ₩87,711 | ₩87,161 | ₩87,603 | +0.48% | 2.3천 |
|---|
| 2025.10.27 | ₩87,389 | ₩87,737 | ₩87,375 | ₩87,643 | +0.29% | 6.5천 |
|---|
| 2025.10.24 | ₩86,758 | ₩86,933 | ₩86,718 | ₩86,718 | -0.05% | 5.7천 |
|---|
| 2025.10.23 | ₩86,034 | ₩86,517 | ₩85,954 | ₩86,369 | +0.39% | 2.9천 |
|---|
| 2025.10.22 | ₩85,833 | ₩85,994 | ₩85,310 | ₩85,712 | -0.14% | 3천 |
|---|
| 2025.10.21 | ₩85,699 | ₩85,699 | ₩85,524 | ₩85,632 | -0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩85,994 | ₩86,544 | ₩85,994 | ₩86,450 | +0.53% | 2.1천 |
|---|
| 2025.10.17 | ₩84,881 | ₩85,752 | ₩84,881 | ₩85,538 | +0.77% | 2.9천 |
|---|
| 2025.10.16 | ₩85,632 | ₩85,954 | ₩85,484 | ₩85,632 | 0.00% | 3.2천 |
|---|
| 2025.10.15 | ₩85,216 | ₩85,350 | ₩84,948 | ₩85,028 | -0.22% | 2.1천 |
|---|
| 2025.10.14 | ₩83,392 | ₩84,076 | ₩83,392 | ₩83,888 | +0.60% | 2.5천 |
|---|
| 2025.10.13 | ₩84,157 | ₩84,626 | ₩84,157 | ₩84,519 | +0.43% | 2.8천 |
|---|
| 2025.10.10 | ₩85,001 | ₩85,216 | ₩82,306 | ₩82,359 | -3.11% | 1.8만 |
|---|