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 | ₩104,741 | ₩105,211 | ₩101,013 | ₩102,448 | -2.19% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩102,542 | ₩103,655 | ₩101,294 | ₩103,534 | +0.97% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩104,111 | ₩105,238 | ₩102,112 | ₩103,360 | -0.72% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩101,992 | ₩103,534 | ₩101,616 | ₩102,515 | +0.51% | 14.3만 |
| 2026.09.08–2026.09.11 | ₩105,962 | ₩106,096 | ₩103,709 | ₩104,862 | -1.04% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩103,762 | ₩106,002 | ₩103,118 | ₩106,002 | +2.16% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩101,925 | ₩104,218 | ₩101,710 | ₩103,454 | +1.50% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,460 |
| ₩100,771 |
| ₩103,051 |
| -0.36% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩100,436 | ₩102,917 | ₩100,436 | ₩102,542 | +2.10% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,759 | ₩101,281 | ₩98,759 | ₩101,093 | +2.36% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,545 | ₩98,545 | ₩93,796 | ₩97,874 | -0.68% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,981 | ₩100,020 | ₩97,445 | ₩97,525 | -0.47% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,202 | ₩100,758 | ₩97,565 | ₩97,686 | -1.53% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,756 | ₩103,293 | ₩99,671 | ₩102,542 | -0.21% | 2.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,729 | ₩103,923 | ₩99,242 | ₩100,181 | -2.48% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,045 | ₩108,148 | ₩101,710 | ₩102,381 | +0.33% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,504 | ₩107,826 | ₩105,533 | ₩107,826 | +0.30% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,495 | ₩106,002 | ₩99,859 | ₩104,808 | +3.26% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,734 | ₩107,974 | ₩99,309 | ₩99,309 | -6.08% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,808 | ₩105,747 | ₩103,789 | ₩105,238 | +0.41% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,704 | ₩102,716 | ₩99,269 | ₩101,965 | +1.25% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩105,640 | ₩105,640 | ₩100,986 | ₩100,986 | -4.41% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,717 | ₩105,425 | ₩99,792 | ₩105,425 | +4.67% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,604 | ₩101,026 | ₩98,236 | ₩100,422 | +0.82% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,960 | ₩99,846 | ₩97,793 | ₩99,483 | +0.53% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,950 | ₩100,717 | ₩94,950 | ₩99,993 | +5.31% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,577 | ₩95,862 | ₩88,954 | ₩95,178 | +5.08% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,029 | ₩90,939 | ₩86,956 | ₩89,840 | +2.06% | 8천 |
|---|
| 2026.03.23–2026.03.27 | ₩90,376 | ₩91,315 | ₩87,801 | ₩88,471 | -2.11% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,603 | ₩93,729 | ₩88,029 | ₩88,136 | -4.82% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,315 | ₩94,588 | ₩90,390 | ₩90,390 | -1.01% | 2.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,606 | ₩97,954 | ₩90,872 | ₩91,181 | -6.58% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,491 | ₩100,396 | ₩97,686 | ₩99,457 | +0.98% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,519 | ₩98,773 | ₩95,553 | ₩98,773 | +2.33% | 7.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,272 | ₩97,270 | ₩95,272 | ₩96,922 | +1.73% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,147 | ₩94,843 | ₩92,026 | ₩94,494 | +2.55% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,925 | ₩95,218 | ₩92,925 | ₩93,246 | +0.35% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,014 | ₩92,951 | ₩89,840 | ₩92,925 | +3.23% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,491 | ₩91,127 | ₩89,156 | ₩90,510 | +1.14% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,667 | ₩89,088 | ₩87,626 | ₩88,914 | +1.42% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,454 | ₩87,238 | ₩85,212 | ₩87,238 | +2.09% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,367 | ₩85,856 | ₩84,367 | ₩85,762 | +1.65% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,486 | ₩86,486 | ₩84,273 | ₩84,287 | -2.54% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,714 | ₩87,077 | ₩85,749 | ₩85,977 | -0.85% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,936 | ₩86,969 | ₩85,816 | ₩86,714 | +0.91% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩84,354 | ₩86,218 | ₩84,354 | ₩85,923 | +1.86% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,621 | ₩86,621 | ₩83,308 | ₩84,112 | -2.90% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,372 | ₩87,828 | ₩86,728 | ₩86,942 | -0.49% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,425 | ₩87,720 | ₩85,346 | ₩86,097 | -1.52% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,398 | ₩88,337 | ₩86,862 | ₩87,050 | -0.40% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,004 | ₩86,942 | ₩85,319 | ₩86,728 | +0.84% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,166 | ₩85,963 | ₩83,401 | ₩85,547 | +1.64% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,011 | ₩85,226 | ₩82,315 | ₩82,369 | -3.11% | 1.8만 |
|---|