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 | ₩102,250 | ₩102,250 | ₩101,983 | ₩102,210 | -0.04% | 1.5천 |
| 2026.10.08 | ₩101,929 | ₩101,929 | ₩100,778 | ₩101,019 | -0.89% | 1.9천 |
| 2026.10.07 | ₩102,772 | ₩102,893 | ₩102,772 | ₩102,866 | +0.09% | 700 |
| 2026.10.06 | ₩104,391 | ₩104,418 | ₩103,977 | ₩103,977 | -0.40% | 4.6천 |
| 2026.10.05 | ₩104,498 | ₩104,967 | ₩104,151 | ₩104,646 | +0.14% | 4.8천 |
| 2026.10.02 | ₩102,986 | ₩103,415 | ₩102,652 | ₩103,294 | +0.30% | 1.6만 |
| 2026.10.01 | ₩101,822 | ₩101,822 | ₩101,059 | ₩101,782 | -0.04% | 3.6천 |
| 2026.09.30 | ₩102,250 | ₩102,250 | ₩101,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,728 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩102,050 | ₩102,558 | ₩101,809 | ₩102,558 | +0.50% | 7.3천 |
|---|
| 2026.09.28 | ₩102,304 | ₩102,344 | ₩101,795 | ₩102,063 | -0.24% | 4.2천 |
|---|
| 2026.09.25 | ₩103,013 | ₩103,120 | ₩102,491 | ₩103,120 | +0.10% | 3천 |
|---|
| 2026.09.24 | ₩102,799 | ₩102,799 | ₩101,876 | ₩102,103 | -0.68% | 3.1천 |
|---|
| 2026.09.23 | ₩103,187 | ₩103,241 | ₩102,745 | ₩102,799 | -0.38% | 4.1천 |
|---|
| 2026.09.22 | ₩104,833 | ₩104,994 | ₩103,776 | ₩104,967 | +0.13% | 8.2천 |
|---|
| 2026.09.21 | ₩103,870 | ₩104,887 | ₩103,870 | ₩104,887 | +0.98% | 6.2천 |
|---|
| 2026.09.18 | ₩102,076 | ₩102,277 | ₩101,916 | ₩102,277 | +0.20% | 11.5만 |
|---|
| 2026.09.17 | ₩103,187 | ₩103,294 | ₩102,973 | ₩103,241 | +0.05% | 8.4천 |
|---|
| 2026.09.16 | ₩102,264 | ₩102,839 | ₩101,381 | ₩101,381 | -0.86% | 1.3만 |
|---|
| 2026.09.15 | ₩101,916 | ₩101,916 | ₩101,514 | ₩101,648 | -0.26% | 1.8천 |
|---|
| 2026.09.14 | ₩101,755 | ₩102,652 | ₩101,755 | ₩102,210 | +0.45% | 5.1천 |
|---|
| 2026.09.11 | ₩104,753 | ₩104,940 | ₩104,619 | ₩104,619 | -0.13% | 3천 |
|---|
| 2026.09.10 | ₩103,977 | ₩104,030 | ₩103,468 | ₩103,468 | -0.49% | 2.4만 |
|---|
| 2026.09.09 | ₩105,408 | ₩105,770 | ₩105,408 | ₩105,435 | +0.03% | 1.7천 |
|---|
| 2026.09.08 | ₩105,716 | ₩105,850 | ₩105,221 | ₩105,342 | -0.35% | 6.3천 |
|---|
| 2026.09.04 | ₩104,458 | ₩105,756 | ₩104,458 | ₩105,756 | +1.24% | 1.9천 |
|---|
| 2026.09.03 | ₩103,669 | ₩104,351 | ₩103,629 | ₩104,351 | +0.66% | 8.1천 |
|---|
| 2026.09.02 | ₩103,415 | ₩103,762 | ₩103,415 | ₩103,762 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩103,722 | ₩103,722 | ₩102,879 | ₩102,879 | -0.81% | 1.2천 |
|---|
| 2026.08.31 | ₩103,522 | ₩103,522 | ₩103,040 | ₩103,214 | -0.30% | 2.5천 |
|---|
| 2026.08.28 | ₩103,977 | ₩103,977 | ₩103,080 | ₩103,214 | -0.73% | 2.2천 |
|---|
| 2026.08.27 | ₩103,870 | ₩103,896 | ₩103,575 | ₩103,856 | -0.01% | 5.9천 |
|---|
| 2026.08.26 | ₩103,455 | ₩103,468 | ₩103,241 | ₩103,361 | -0.09% | 5.7천 |
|---|
| 2026.08.25 | ₩102,919 | ₩103,348 | ₩102,919 | ₩103,348 | +0.42% | 4.2천 |
|---|
| 2026.08.24 | ₩101,688 | ₩101,688 | ₩101,474 | ₩101,648 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩102,893 | ₩103,040 | ₩102,812 | ₩102,812 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩102,036 | ₩102,036 | ₩102,023 | ₩102,023 | -0.01% | 900 |
|---|
| 2026.08.19 | ₩101,769 | ₩104,217 | ₩101,501 | ₩101,595 | -0.17% | 4.1천 |
|---|
| 2026.08.18 | ₩101,488 | ₩101,488 | ₩100,537 | ₩100,537 | -0.94% | 2천 |
|---|
| 2026.08.17 | ₩103,187 | ₩103,575 | ₩103,147 | ₩103,281 | +0.09% | 6.3천 |
|---|
| 2026.08.14 | ₩102,224 | ₩102,304 | ₩102,224 | ₩102,304 | +0.08% | 400 |
|---|
| 2026.08.13 | ₩102,585 | ₩102,679 | ₩102,478 | ₩102,478 | -0.10% | 1.2천 |
|---|
| 2026.08.12 | ₩102,183 | ₩102,304 | ₩102,183 | ₩102,304 | +0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩101,126 | ₩101,541 | ₩100,926 | ₩100,939 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩100,203 | ₩100,725 | ₩100,203 | ₩100,578 | +0.37% | 1.4만 |
|---|
| 2026.08.07 | ₩100,578 | ₩100,859 | ₩100,337 | ₩100,859 | +0.28% | 2.2천 |
|---|
| 2026.08.06 | ₩100,390 | ₩100,939 | ₩99,989 | ₩100,163 | -0.23% | 5.5천 |
|---|
| 2026.08.05 | ₩100,926 | ₩101,019 | ₩100,618 | ₩100,618 | -0.30% | 6.6천 |
|---|
| 2026.08.04 | ₩100,283 | ₩101,046 | ₩100,283 | ₩101,046 | +0.76% | 3.6천 |
|---|
| 2026.08.03 | ₩98,530 | ₩98,610 | ₩98,530 | ₩98,530 | 0.00% | 1천 |
|---|
| 2026.07.31 | ₩97,339 | ₩97,848 | ₩97,339 | ₩97,647 | +0.32% | 4.5천 |
|---|
| 2026.07.30 | ₩95,988 | ₩98,182 | ₩95,894 | ₩98,169 | +2.27% | 1.1만 |
|---|
| 2026.07.29 | ₩94,864 | ₩95,238 | ₩93,579 | ₩94,154 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩95,252 | ₩96,242 | ₩95,252 | ₩96,014 | +0.80% | 1.9천 |
|---|
| 2026.07.27 | ₩98,316 | ₩98,316 | ₩96,844 | ₩97,486 | -0.84% | 7.8천 |
|---|
| 2026.07.24 | ₩98,048 | ₩98,276 | ₩97,299 | ₩97,299 | -0.76% | 2.5천 |
|---|
| 2026.07.23 | ₩98,825 | ₩99,387 | ₩98,276 | ₩98,784 | -0.04% | 4.8천 |
|---|
| 2026.07.22 | ₩99,641 | ₩99,654 | ₩99,454 | ₩99,454 | -0.19% | 1.5천 |
|---|
| 2026.07.21 | ₩99,788 | ₩99,788 | ₩99,681 | ₩99,681 | -0.11% | 1.4천 |
|---|
| 2026.07.20 | ₩97,754 | ₩97,861 | ₩97,219 | ₩97,219 | -0.55% | 5.5천 |
|---|
| 2026.07.17 | ₩97,727 | ₩97,727 | ₩97,339 | ₩97,460 | -0.27% | 2.8천 |
|---|
| 2026.07.16 | ₩98,784 | ₩98,798 | ₩98,156 | ₩98,303 | -0.49% | 3.1천 |
|---|
| 2026.07.15 | ₩100,444 | ₩100,444 | ₩98,985 | ₩100,029 | -0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩100,203 | ₩100,524 | ₩100,203 | ₩100,511 | +0.31% | 2.5천 |
|---|
| 2026.07.13 | ₩98,972 | ₩99,065 | ₩98,958 | ₩98,958 | -0.01% | 1.1천 |
|---|
| 2026.07.10 | ₩101,835 | ₩102,371 | ₩101,835 | ₩102,304 | +0.46% | 1.4천 |
|---|
| 2026.07.09 | ₩101,541 | ₩101,876 | ₩101,541 | ₩101,728 | +0.18% | 2.8천 |
|---|
| 2026.07.08 | ₩99,775 | ₩101,153 | ₩99,440 | ₩101,153 | +1.38% | 5.8천 |
|---|
| 2026.07.07 | ₩101,033 | ₩101,554 | ₩100,310 | ₩100,578 | -0.45% | 5.4천 |
|---|
| 2026.07.06 | ₩102,518 | ₩103,053 | ₩102,518 | ₩102,960 | +0.43% | 5.9천 |
|---|
| 2026.07.02 | ₩99,467 | ₩99,949 | ₩99,012 | ₩99,949 | +0.48% | 5.2천 |
|---|
| 2026.07.01 | ₩101,514 | ₩101,528 | ₩100,792 | ₩100,792 | -0.71% | 2.4만 |
|---|
| 2026.06.30 | ₩103,174 | ₩103,682 | ₩103,174 | ₩103,562 | +0.38% | 9.8천 |
|---|
| 2026.06.29 | ₩102,491 | ₩102,598 | ₩101,113 | ₩102,598 | +0.10% | 9.9천 |
|---|
| 2026.06.26 | ₩102,050 | ₩102,786 | ₩102,050 | ₩102,143 | +0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩103,214 | ₩103,214 | ₩103,093 | ₩103,093 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩102,652 | ₩102,652 | ₩101,474 | ₩102,224 | -0.42% | 2천 |
|---|
| 2026.06.23 | ₩102,866 | ₩103,441 | ₩102,290 | ₩102,290 | -0.56% | 1.9천 |
|---|
| 2026.06.22 | ₩101,809 | ₩107,897 | ₩101,809 | ₩107,737 | +5.82% | 4.2천 |
|---|
| 2026.06.18 | ₩107,576 | ₩107,576 | ₩107,576 | ₩107,576 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩106,880 | ₩107,309 | ₩105,288 | ₩105,288 | -1.49% | 6.8천 |
|---|
| 2026.06.16 | ₩106,760 | ₩107,282 | ₩105,917 | ₩105,917 | -0.79% | 4.2천 |
|---|
| 2026.06.15 | ₩107,255 | ₩107,563 | ₩107,081 | ₩107,550 | +0.27% | 900 |
|---|
| 2026.06.12 | ₩104,271 | ₩104,806 | ₩104,271 | ₩104,565 | +0.28% | 1.5천 |
|---|
| 2026.06.11 | ₩101,073 | ₩104,552 | ₩101,073 | ₩104,552 | +3.44% | 2천 |
|---|
| 2026.06.10 | ₩105,756 | ₩105,756 | ₩99,627 | ₩99,627 | -5.80% | 5.6천 |
|---|
| 2026.06.09 | ₩102,826 | ₩102,826 | ₩100,163 | ₩100,872 | -1.90% | 4천 |
|---|
| 2026.06.08 | ₩101,260 | ₩101,260 | ₩100,591 | ₩100,685 | -0.57% | 1.8천 |
|---|
| 2026.06.05 | ₩101,916 | ₩101,916 | ₩99,079 | ₩99,079 | -2.78% | 2.1천 |
|---|
| 2026.06.04 | ₩104,940 | ₩105,582 | ₩104,940 | ₩105,569 | +0.60% | 2.2천 |
|---|
| 2026.06.03 | ₩106,292 | ₩106,760 | ₩105,984 | ₩106,305 | +0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩107,014 | ₩107,723 | ₩107,014 | ₩107,710 | +0.65% | 5.3천 |
|---|
| 2026.06.01 | ₩105,489 | ₩107,175 | ₩105,489 | ₩106,894 | +1.33% | 4.5천 |
|---|
| 2026.05.29 | ₩105,462 | ₩105,462 | ₩104,793 | ₩104,994 | -0.44% | 2.8천 |
|---|
| 2026.05.28 | ₩103,548 | ₩105,301 | ₩103,548 | ₩105,208 | +1.60% | 1.2천 |
|---|
| 2026.05.27 | ₩105,221 | ₩105,275 | ₩104,204 | ₩104,579 | -0.61% | 4.2천 |
|---|
| 2026.05.26 | ₩104,565 | ₩105,502 | ₩104,565 | ₩105,502 | +0.90% | 1.3만 |
|---|
| 2026.05.22 | ₩101,929 | ₩102,478 | ₩101,688 | ₩101,728 | -0.20% | 1.6천 |
|---|
| 2026.05.21 | ₩101,073 | ₩102,076 | ₩100,872 | ₩101,862 | +0.78% | 2.2천 |
|---|
| 2026.05.20 | ₩100,497 | ₩101,193 | ₩100,497 | ₩101,166 | +0.67% | 3.5천 |
|---|
| 2026.05.19 | ₩99,333 | ₩100,082 | ₩99,039 | ₩99,440 | +0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩100,471 | ₩100,604 | ₩100,230 | ₩100,591 | +0.12% | 6.5천 |
|---|
| 2026.05.15 | ₩101,100 | ₩101,100 | ₩100,752 | ₩100,752 | -0.34% | 1.5천 |
|---|
| 2026.05.14 | ₩103,642 | ₩104,271 | ₩103,602 | ₩104,084 | +0.43% | 1.2만 |
|---|
| 2026.05.13 | ₩102,692 | ₩104,057 | ₩102,692 | ₩103,736 | +1.02% | 3.4천 |
|---|
| 2026.05.12 | ₩102,558 | ₩102,692 | ₩101,220 | ₩102,009 | -0.53% | 1.6만 |
|---|
| 2026.05.11 | ₩105,395 | ₩105,395 | ₩104,887 | ₩105,101 | -0.28% | 6.5천 |
|---|
| 2026.05.08 | ₩104,391 | ₩105,181 | ₩104,391 | ₩105,181 | +0.76% | 1천 |
|---|
| 2026.05.07 | ₩104,539 | ₩104,539 | ₩103,080 | ₩103,080 | -1.40% | 2.7천 |
|---|
| 2026.05.06 | ₩103,615 | ₩104,887 | ₩103,468 | ₩104,432 | +0.79% | 5.1천 |
|---|
| 2026.05.05 | ₩101,247 | ₩102,224 | ₩101,247 | ₩101,862 | +0.61% | 2.3천 |
|---|
| 2026.05.04 | ₩100,484 | ₩100,832 | ₩99,561 | ₩99,735 | -0.75% | 1.9천 |
|---|
| 2026.05.01 | ₩100,109 | ₩100,792 | ₩100,109 | ₩100,190 | +0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩98,704 | ₩100,029 | ₩98,704 | ₩99,761 | +1.07% | 1.7만 |
|---|
| 2026.04.29 | ₩98,597 | ₩98,597 | ₩98,048 | ₩98,129 | -0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩98,156 | ₩98,610 | ₩98,008 | ₩98,610 | +0.46% | 1.1만 |
|---|
| 2026.04.27 | ₩99,373 | ₩99,748 | ₩99,052 | ₩99,146 | -0.23% | 1.5만 |
|---|
| 2026.04.24 | ₩98,918 | ₩99,373 | ₩98,918 | ₩99,253 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩98,664 | ₩98,825 | ₩97,754 | ₩97,754 | -0.92% | 2.9천 |
|---|
| 2026.04.22 | ₩99,106 | ₩99,614 | ₩99,106 | ₩99,373 | +0.27% | 1.9천 |
|---|
| 2026.04.21 | ₩99,440 | ₩99,440 | ₩97,567 | ₩97,567 | -1.88% | 2.5천 |
|---|
| 2026.04.20 | ₩98,731 | ₩99,092 | ₩98,731 | ₩99,092 | +0.37% | 3.1천 |
|---|
| 2026.04.17 | ₩100,176 | ₩100,484 | ₩99,761 | ₩99,761 | -0.41% | 7.3천 |
|---|
| 2026.04.16 | ₩97,781 | ₩98,196 | ₩97,634 | ₩97,941 | +0.16% | 7천 |
|---|
| 2026.04.15 | ₩96,898 | ₩97,513 | ₩96,898 | ₩97,433 | +0.55% | 3.8천 |
|---|
| 2026.04.14 | ₩96,710 | ₩97,339 | ₩96,710 | ₩97,326 | +0.64% | 4.8천 |
|---|
| 2026.04.13 | ₩94,730 | ₩96,108 | ₩94,730 | ₩96,108 | +1.46% | 5.3천 |
|---|
| 2026.04.10 | ₩95,292 | ₩95,466 | ₩94,904 | ₩94,957 | -0.35% | 4.7천 |
|---|
| 2026.04.09 | ₩93,980 | ₩95,131 | ₩93,820 | ₩95,038 | +1.12% | 1.9천 |
|---|
| 2026.04.08 | ₩95,640 | ₩95,640 | ₩94,409 | ₩94,757 | -0.92% | 4.9천 |
|---|
| 2026.04.07 | ₩89,190 | ₩90,929 | ₩88,748 | ₩90,407 | +1.37% | 4.7천 |
|---|
| 2026.04.06 | ₩90,367 | ₩90,662 | ₩90,033 | ₩90,260 | -0.12% | 7천 |
|---|
| 2026.04.02 | ₩87,932 | ₩89,631 | ₩87,932 | ₩89,631 | +1.93% | 2.3천 |
|---|
| 2026.04.01 | ₩90,367 | ₩90,729 | ₩90,220 | ₩90,474 | +0.12% | 1.7천 |
|---|
| 2026.03.31 | ₩87,330 | ₩89,939 | ₩87,330 | ₩89,939 | +2.99% | 1.7천 |
|---|
| 2026.03.30 | ₩87,825 | ₩87,825 | ₩86,754 | ₩86,915 | -1.04% | 2.3천 |
|---|
| 2026.03.27 | ₩87,651 | ₩88,266 | ₩87,597 | ₩88,266 | +0.70% | 7천 |
|---|
| 2026.03.26 | ₩88,828 | ₩89,698 | ₩87,785 | ₩87,785 | -1.18% | 7.3천 |
|---|
| 2026.03.25 | ₩90,568 | ₩91,077 | ₩90,434 | ₩90,501 | -0.07% | 2.9천 |
|---|
| 2026.03.24 | ₩88,628 | ₩89,457 | ₩88,628 | ₩89,243 | +0.69% | 2.2천 |
|---|
| 2026.03.23 | ₩90,167 | ₩91,103 | ₩90,140 | ₩91,010 | +0.94% | 1.1만 |
|---|
| 2026.03.20 | ₩89,364 | ₩89,364 | ₩87,825 | ₩87,932 | -1.60% | 6.1천 |
|---|
| 2026.03.19 | ₩89,979 | ₩90,903 | ₩89,952 | ₩90,903 | +1.03% | 1.3만 |
|---|
| 2026.03.18 | ₩92,722 | ₩92,722 | ₩91,411 | ₩91,411 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩93,472 | ₩93,512 | ₩93,070 | ₩93,204 | -0.29% | 5천 |
|---|
| 2026.03.16 | ₩92,388 | ₩92,722 | ₩92,268 | ₩92,722 | +0.36% | 9.9천 |
|---|
| 2026.03.13 | ₩90,595 | ₩90,688 | ₩90,180 | ₩90,180 | -0.46% | 2.2천 |
|---|
| 2026.03.12 | ₩91,384 | ₩91,384 | ₩90,528 | ₩90,528 | -0.94% | 8.3천 |
|---|
| 2026.03.11 | ₩93,204 | ₩93,405 | ₩92,736 | ₩93,231 | +0.03% | 4.1천 |
|---|
| 2026.03.10 | ₩93,177 | ₩94,368 | ₩92,763 | ₩93,044 | -0.14% | 9.5천 |
|---|
| 2026.03.09 | ₩91,103 | ₩92,843 | ₩91,036 | ₩92,843 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩90,916 | ₩91,532 | ₩90,916 | ₩90,969 | +0.06% | 2.3천 |
|---|
| 2026.03.05 | ₩91,933 | ₩92,000 | ₩90,662 | ₩91,639 | -0.32% | 7.1천 |
|---|
| 2026.03.04 | ₩92,896 | ₩94,275 | ₩92,896 | ₩93,887 | +1.07% | 7.1천 |
|---|
| 2026.03.03 | ₩92,281 | ₩93,472 | ₩90,836 | ₩93,097 | +0.88% | 4.6천 |
|---|
| 2026.03.02 | ₩97,379 | ₩97,727 | ₩96,991 | ₩97,339 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩98,651 | ₩99,346 | ₩98,477 | ₩99,226 | +0.58% | 3.1천 |
|---|
| 2026.02.26 | ₩99,855 | ₩99,855 | ₩98,396 | ₩99,239 | -0.62% | 6.9천 |
|---|
| 2026.02.25 | ₩100,029 | ₩100,163 | ₩99,882 | ₩99,949 | -0.08% | 6.2천 |
|---|
| 2026.02.24 | ₩98,383 | ₩99,280 | ₩98,383 | ₩99,239 | +0.87% | 1.1만 |
|---|
| 2026.02.23 | ₩98,263 | ₩98,356 | ₩97,460 | ₩97,593 | -0.68% | 4.7천 |
|---|
| 2026.02.20 | ₩96,884 | ₩98,544 | ₩96,884 | ₩98,544 | +1.71% | 2만 |
|---|
| 2026.02.19 | ₩96,576 | ₩96,657 | ₩96,550 | ₩96,617 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩96,764 | ₩97,500 | ₩96,697 | ₩97,018 | +0.26% | 3.1만 |
|---|
| 2026.02.17 | ₩96,295 | ₩96,777 | ₩95,332 | ₩96,536 | +0.25% | 1.3만 |
|---|
| 2026.02.13 | ₩95,680 | ₩97,045 | ₩95,666 | ₩96,697 | +1.06% | 6.9천 |
|---|
| 2026.02.12 | ₩96,978 | ₩97,045 | ₩96,028 | ₩96,376 | -0.62% | 7천 |
|---|
| 2026.02.11 | ₩96,389 | ₩96,924 | ₩96,148 | ₩96,804 | +0.43% | 2만 |
|---|
| 2026.02.10 | ₩95,519 | ₩95,519 | ₩95,278 | ₩95,305 | -0.22% | 5.5천 |
|---|
| 2026.02.09 | ₩95,051 | ₩95,426 | ₩95,051 | ₩95,278 | +0.24% | 4.2천 |
|---|
| 2026.02.06 | ₩93,552 | ₩94,623 | ₩93,552 | ₩94,275 | +0.77% | 7.5천 |
|---|
| 2026.02.05 | ₩92,080 | ₩92,910 | ₩91,813 | ₩92,268 | +0.20% | 3.2만 |
|---|
| 2026.02.04 | ₩93,512 | ₩93,512 | ₩92,843 | ₩92,910 | -0.64% | 3.5천 |
|---|
| 2026.02.03 | ₩94,315 | ₩94,328 | ₩93,164 | ₩93,740 | -0.61% | 4.2천 |
|---|
| 2026.02.02 | ₩91,933 | ₩93,191 | ₩91,933 | ₩93,084 | +1.25% | 5.1천 |
|---|
| 2026.01.30 | ₩93,980 | ₩94,181 | ₩93,030 | ₩93,030 | -1.01% | 2.8천 |
|---|
| 2026.01.29 | ₩94,690 | ₩94,690 | ₩93,405 | ₩94,529 | -0.17% | 9.1천 |
|---|
| 2026.01.28 | ₩94,676 | ₩94,997 | ₩94,368 | ₩94,997 | +0.34% | 4.3천 |
|---|
| 2026.01.27 | ₩94,181 | ₩94,596 | ₩94,181 | ₩94,596 | +0.44% | 1.1천 |
|---|
| 2026.01.26 | ₩92,709 | ₩93,177 | ₩92,709 | ₩92,937 | +0.25% | 1.9천 |
|---|
| 2026.01.23 | ₩91,866 | ₩92,736 | ₩91,866 | ₩92,709 | +0.92% | 2.9천 |
|---|
| 2026.01.22 | ₩91,986 | ₩92,348 | ₩91,853 | ₩92,027 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩90,755 | ₩91,719 | ₩90,755 | ₩91,277 | +0.58% | 1.1만 |
|---|
| 2026.01.20 | ₩89,805 | ₩90,274 | ₩89,631 | ₩89,752 | -0.06% | 6.5천 |
|---|
| 2026.01.16 | ₩90,287 | ₩90,381 | ₩89,805 | ₩90,300 | +0.01% | 1만 |
|---|
| 2026.01.15 | ₩90,126 | ₩90,916 | ₩90,126 | ₩90,421 | +0.33% | 8.7만 |
|---|
| 2026.01.14 | ₩89,484 | ₩89,685 | ₩89,324 | ₩89,685 | +0.22% | 4.3천 |
|---|
| 2026.01.13 | ₩89,444 | ₩89,444 | ₩88,949 | ₩89,016 | -0.48% | 4.5천 |
|---|
| 2026.01.12 | ₩89,283 | ₩89,618 | ₩89,283 | ₩89,618 | +0.37% | 5.1천 |
|---|
| 2026.01.09 | ₩88,588 | ₩88,708 | ₩88,588 | ₩88,708 | +0.14% | 600 |
|---|
| 2026.01.08 | ₩88,106 | ₩88,173 | ₩87,798 | ₩88,173 | +0.08% | 6.7천 |
|---|
| 2026.01.07 | ₩88,360 | ₩88,828 | ₩88,213 | ₩88,440 | +0.09% | 1.7만 |
|---|
| 2026.01.06 | ₩88,373 | ₩88,882 | ₩88,373 | ₩88,601 | +0.26% | 7.5천 |
|---|
| 2026.01.05 | ₩87,463 | ₩87,878 | ₩87,423 | ₩87,838 | +0.43% | 1.4천 |
|---|
| 2026.01.02 | ₩86,741 | ₩87,035 | ₩86,741 | ₩87,035 | +0.34% | 1.5천 |
|---|
| 2025.12.31 | ₩85,644 | ₩85,670 | ₩85,242 | ₩85,456 | -0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩85,470 | ₩85,884 | ₩85,470 | ₩85,670 | +0.23% | 7.8천 |
|---|
| 2025.12.29 | ₩85,255 | ₩85,322 | ₩85,015 | ₩85,322 | +0.08% | 2.9천 |
|---|
| 2025.12.26 | ₩85,657 | ₩85,657 | ₩85,536 | ₩85,563 | -0.11% | 1.3천 |
|---|
| 2025.12.24 | ₩85,135 | ₩85,349 | ₩85,095 | ₩85,135 | 0.00% | 6.9천 |
|---|
| 2025.12.23 | ₩84,265 | ₩84,854 | ₩84,265 | ₩84,841 | +0.68% | 2.8천 |
|---|
| 2025.12.22 | ₩84,172 | ₩84,412 | ₩84,172 | ₩84,319 | +0.17% | 5.9천 |
|---|
| 2025.12.19 | ₩84,158 | ₩84,212 | ₩84,078 | ₩84,091 | -0.08% | 2천 |
|---|
| 2025.12.18 | ₩85,577 | ₩85,804 | ₩85,496 | ₩85,724 | +0.17% | 7.1천 |
|---|
| 2025.12.17 | ₩85,670 | ₩85,670 | ₩84,707 | ₩84,707 | -1.12% | 9.4천 |
|---|
| 2025.12.16 | ₩85,416 | ₩85,416 | ₩85,001 | ₩85,242 | -0.20% | 8천 |
|---|
| 2025.12.15 | ₩86,286 | ₩86,286 | ₩85,884 | ₩85,884 | -0.47% | 1.5천 |
|---|
| 2025.12.12 | ₩86,567 | ₩86,647 | ₩85,550 | ₩85,777 | -0.91% | 2.5천 |
|---|
| 2025.12.11 | ₩86,661 | ₩86,661 | ₩86,527 | ₩86,634 | -0.03% | 1.2천 |
|---|
| 2025.12.10 | ₩86,179 | ₩86,875 | ₩86,179 | ₩86,875 | +0.81% | 5.3천 |
|---|
| 2025.12.09 | ₩85,737 | ₩86,259 | ₩85,737 | ₩86,152 | +0.48% | 6.9천 |
|---|
| 2025.12.08 | ₩86,513 | ₩86,861 | ₩86,206 | ₩86,272 | -0.28% | 2천 |
|---|
| 2025.12.05 | ₩86,768 | ₩86,768 | ₩86,446 | ₩86,513 | -0.29% | 3.8천 |
|---|
| 2025.12.04 | ₩86,018 | ₩86,018 | ₩86,018 | ₩86,018 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩85,751 | ₩85,978 | ₩85,710 | ₩85,978 | +0.27% | 5천 |
|---|
| 2025.12.02 | ₩85,898 | ₩85,898 | ₩85,804 | ₩85,831 | -0.08% | 4.5천 |
|---|
| 2025.12.01 | ₩85,737 | ₩85,991 | ₩85,617 | ₩85,644 | -0.11% | 3.6천 |
|---|
| 2025.11.28 | ₩85,737 | ₩86,018 | ₩85,684 | ₩85,724 | -0.02% | 3천 |
|---|
| 2025.11.26 | ₩85,189 | ₩85,590 | ₩84,453 | ₩85,229 | +0.05% | 4.2만 |
|---|
| 2025.11.25 | ₩84,426 | ₩84,934 | ₩84,426 | ₩84,934 | +0.60% | 2.3천 |
|---|
| 2025.11.24 | ₩84,158 | ₩84,640 | ₩84,158 | ₩84,640 | +0.57% | 5.7천 |
|---|
| 2025.11.21 | ₩83,543 | ₩83,931 | ₩83,114 | ₩83,917 | +0.45% | 5.8천 |
|---|
| 2025.11.20 | ₩85,884 | ₩85,884 | ₩83,877 | ₩83,877 | -2.34% | 2.7천 |
|---|
| 2025.11.19 | ₩85,483 | ₩85,483 | ₩84,934 | ₩85,041 | -0.52% | 3.2천 |
|---|
| 2025.11.18 | ₩84,760 | ₩85,309 | ₩84,760 | ₩85,309 | +0.65% | 700 |
|---|
| 2025.11.17 | ₩86,420 | ₩86,420 | ₩85,657 | ₩85,764 | -0.76% | 3천 |
|---|
| 2025.11.14 | ₩87,102 | ₩87,102 | ₩86,687 | ₩86,741 | -0.41% | 1.3천 |
|---|
| 2025.11.13 | ₩86,982 | ₩86,982 | ₩86,527 | ₩86,620 | -0.42% | 900 |
|---|
| 2025.11.12 | ₩87,370 | ₩87,624 | ₩87,303 | ₩87,504 | +0.15% | 6.2천 |
|---|
| 2025.11.11 | ₩87,343 | ₩87,584 | ₩87,289 | ₩87,410 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩87,169 | ₩87,397 | ₩86,915 | ₩87,397 | +0.26% | 2.3천 |
|---|
| 2025.11.07 | ₩85,189 | ₩85,898 | ₩85,148 | ₩85,898 | +0.83% | 1.1천 |
|---|
| 2025.11.06 | ₩86,875 | ₩87,035 | ₩86,179 | ₩86,366 | -0.59% | 3.1천 |
|---|
| 2025.11.05 | ₩86,005 | ₩86,768 | ₩86,005 | ₩86,768 | +0.89% | 3.8천 |
|---|
| 2025.11.04 | ₩85,925 | ₩86,647 | ₩85,925 | ₩85,951 | +0.03% | 3.5천 |
|---|
| 2025.11.03 | ₩87,223 | ₩87,517 | ₩86,768 | ₩87,477 | +0.29% | 7.1천 |
|---|
| 2025.10.31 | ₩86,781 | ₩86,901 | ₩86,661 | ₩86,848 | +0.08% | 1.8천 |
|---|
| 2025.10.30 | ₩86,861 | ₩87,022 | ₩86,861 | ₩86,915 | +0.06% | 2.9천 |
|---|
| 2025.10.29 | ₩88,092 | ₩88,133 | ₩87,785 | ₩87,785 | -0.35% | 1천 |
|---|
| 2025.10.28 | ₩86,995 | ₩87,517 | ₩86,968 | ₩87,410 | +0.48% | 2.3천 |
|---|
| 2025.10.27 | ₩87,196 | ₩87,544 | ₩87,182 | ₩87,450 | +0.29% | 6.5천 |
|---|
| 2025.10.24 | ₩86,567 | ₩86,741 | ₩86,527 | ₩86,527 | -0.05% | 5.7천 |
|---|
| 2025.10.23 | ₩85,844 | ₩86,326 | ₩85,764 | ₩86,179 | +0.39% | 2.9천 |
|---|
| 2025.10.22 | ₩85,644 | ₩85,804 | ₩85,122 | ₩85,523 | -0.14% | 3천 |
|---|
| 2025.10.21 | ₩85,510 | ₩85,510 | ₩85,336 | ₩85,443 | -0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩85,804 | ₩86,353 | ₩85,804 | ₩86,259 | +0.53% | 2.1천 |
|---|
| 2025.10.17 | ₩84,693 | ₩85,563 | ₩84,693 | ₩85,349 | +0.77% | 2.9천 |
|---|
| 2025.10.16 | ₩85,443 | ₩85,764 | ₩85,296 | ₩85,443 | 0.00% | 3.2천 |
|---|
| 2025.10.15 | ₩85,028 | ₩85,162 | ₩84,760 | ₩84,841 | -0.22% | 2.1천 |
|---|
| 2025.10.14 | ₩83,208 | ₩83,891 | ₩83,208 | ₩83,703 | +0.60% | 2.5천 |
|---|
| 2025.10.13 | ₩83,971 | ₩84,439 | ₩83,971 | ₩84,332 | +0.43% | 2.8천 |
|---|
| 2025.10.10 | ₩84,814 | ₩85,028 | ₩82,124 | ₩82,178 | -3.11% | 1.8만 |
|---|