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 | ₩104,730 | ₩105,199 | ₩101,001 | ₩102,436 | -2.19% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩102,530 | ₩103,643 | ₩101,283 | ₩103,523 | +0.97% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩104,099 | ₩105,226 | ₩102,101 | ₩103,348 | -0.72% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩101,980 | ₩103,523 | ₩101,605 | ₩102,503 | +0.51% | 14.3만 |
| 2026.09.08–2026.09.11 | ₩105,950 | ₩106,084 | ₩103,697 | ₩104,850 | -1.04% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩103,751 | ₩105,990 | ₩103,107 | ₩105,990 | +2.16% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩101,913 | ₩104,207 | ₩101,699 | ₩103,442 | +1.50% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,448 |
| ₩100,760 |
| ₩103,040 |
| -0.36% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩100,425 | ₩102,906 | ₩100,425 | ₩102,530 | +2.10% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,748 | ₩101,269 | ₩98,748 | ₩101,082 | +2.36% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,534 | ₩98,534 | ₩93,786 | ₩97,863 | -0.68% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,970 | ₩100,009 | ₩97,434 | ₩97,514 | -0.47% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,191 | ₩100,746 | ₩97,555 | ₩97,675 | -1.53% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,745 | ₩103,281 | ₩99,660 | ₩102,530 | -0.21% | 2.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,718 | ₩103,912 | ₩99,231 | ₩100,170 | -2.48% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,034 | ₩108,136 | ₩101,699 | ₩102,369 | +0.33% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,492 | ₩107,814 | ₩105,521 | ₩107,814 | +0.30% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,484 | ₩105,990 | ₩99,848 | ₩104,797 | +3.26% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,722 | ₩107,962 | ₩99,298 | ₩99,298 | -6.08% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,797 | ₩105,735 | ₩103,777 | ₩105,226 | +0.41% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,693 | ₩102,705 | ₩99,258 | ₩101,953 | +1.25% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩105,628 | ₩105,628 | ₩100,974 | ₩100,974 | -4.41% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,706 | ₩105,414 | ₩99,781 | ₩105,414 | +4.67% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,593 | ₩101,015 | ₩98,225 | ₩100,411 | +0.82% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,949 | ₩99,834 | ₩97,783 | ₩99,472 | +0.53% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,939 | ₩100,706 | ₩94,939 | ₩99,982 | +5.31% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,567 | ₩95,851 | ₩88,944 | ₩95,167 | +5.08% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,019 | ₩90,929 | ₩86,946 | ₩89,830 | +2.06% | 8천 |
|---|
| 2026.03.23–2026.03.27 | ₩90,366 | ₩91,305 | ₩87,791 | ₩88,462 | -2.11% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,592 | ₩93,719 | ₩88,019 | ₩88,126 | -4.82% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,305 | ₩94,577 | ₩90,379 | ₩90,379 | -1.01% | 2.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,595 | ₩97,943 | ₩90,862 | ₩91,171 | -6.58% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,480 | ₩100,384 | ₩97,675 | ₩99,446 | +0.98% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,508 | ₩98,762 | ₩95,543 | ₩98,762 | +2.33% | 7.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,261 | ₩97,259 | ₩95,261 | ₩96,911 | +1.73% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,136 | ₩94,832 | ₩92,016 | ₩94,483 | +2.55% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,914 | ₩95,208 | ₩92,914 | ₩93,236 | +0.35% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩90,004 | ₩92,941 | ₩89,830 | ₩92,914 | +3.23% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,481 | ₩91,117 | ₩89,146 | ₩90,500 | +1.14% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,657 | ₩89,079 | ₩87,617 | ₩88,904 | +1.42% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,444 | ₩87,228 | ₩85,203 | ₩87,228 | +2.09% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,358 | ₩85,846 | ₩84,358 | ₩85,752 | +1.65% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,477 | ₩86,477 | ₩84,264 | ₩84,277 | -2.54% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,705 | ₩87,067 | ₩85,739 | ₩85,967 | -0.85% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,927 | ₩86,960 | ₩85,806 | ₩86,705 | +0.91% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩84,344 | ₩86,208 | ₩84,344 | ₩85,913 | +1.86% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,611 | ₩86,611 | ₩83,298 | ₩84,103 | -2.90% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,362 | ₩87,818 | ₩86,718 | ₩86,933 | -0.49% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,416 | ₩87,711 | ₩85,337 | ₩86,088 | -1.52% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,389 | ₩88,327 | ₩86,852 | ₩87,040 | -0.40% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,994 | ₩86,933 | ₩85,310 | ₩86,718 | +0.84% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,157 | ₩85,954 | ₩83,392 | ₩85,538 | +1.64% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,001 | ₩85,216 | ₩82,306 | ₩82,359 | -3.11% | 1.8만 |
|---|