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 | ₩102,128 | ₩102,128 | ₩101,861 | ₩102,088 | -0.04% | 1.5천 |
| 2026.10.08 | ₩101,807 | ₩101,807 | ₩100,658 | ₩100,898 | -0.89% | 1.9천 |
| 2026.10.07 | ₩102,649 | ₩102,770 | ₩102,649 | ₩102,743 | +0.09% | 700 |
| 2026.10.06 | ₩104,267 | ₩104,293 | ₩103,852 | ₩103,852 | -0.40% | 4.6천 |
| 2026.10.05 | ₩104,374 | ₩104,841 | ₩104,026 | ₩104,521 | +0.14% | 4.8천 |
| 2026.10.02 | ₩102,863 | ₩103,291 | ₩102,529 | ₩103,171 | +0.30% | 1.6만 |
| 2026.10.01 | ₩101,700 | ₩101,700 | ₩100,939 | ₩101,660 | -0.04% | 3.6천 |
| 2026.09.30 | ₩102,128 | ₩102,128 | ₩101,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,607 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩101,928 | ₩102,435 | ₩101,687 | ₩102,435 | +0.50% | 7.3천 |
|---|
| 2026.09.28 | ₩102,182 | ₩102,222 | ₩101,674 | ₩101,941 | -0.24% | 4.2천 |
|---|
| 2026.09.25 | ₩102,890 | ₩102,997 | ₩102,369 | ₩102,997 | +0.10% | 3천 |
|---|
| 2026.09.24 | ₩102,676 | ₩102,676 | ₩101,754 | ₩101,981 | -0.68% | 3.1천 |
|---|
| 2026.09.23 | ₩103,064 | ₩103,117 | ₩102,623 | ₩102,676 | -0.38% | 4.1천 |
|---|
| 2026.09.22 | ₩104,708 | ₩104,868 | ₩103,652 | ₩104,841 | +0.13% | 8.2천 |
|---|
| 2026.09.21 | ₩103,745 | ₩104,761 | ₩103,745 | ₩104,761 | +0.98% | 6.2천 |
|---|
| 2026.09.18 | ₩101,954 | ₩102,155 | ₩101,794 | ₩102,155 | +0.20% | 11.5만 |
|---|
| 2026.09.17 | ₩103,064 | ₩103,171 | ₩102,850 | ₩103,117 | +0.05% | 8.4천 |
|---|
| 2026.09.16 | ₩102,141 | ₩102,716 | ₩101,259 | ₩101,259 | -0.86% | 1.3만 |
|---|
| 2026.09.15 | ₩101,794 | ₩101,794 | ₩101,393 | ₩101,527 | -0.26% | 1.8천 |
|---|
| 2026.09.14 | ₩101,634 | ₩102,529 | ₩101,634 | ₩102,088 | +0.45% | 5.1천 |
|---|
| 2026.09.11 | ₩104,627 | ₩104,815 | ₩104,494 | ₩104,494 | -0.13% | 3천 |
|---|
| 2026.09.10 | ₩103,852 | ₩103,906 | ₩103,344 | ₩103,344 | -0.49% | 2.4만 |
|---|
| 2026.09.09 | ₩105,282 | ₩105,643 | ₩105,282 | ₩105,309 | +0.03% | 1.7천 |
|---|
| 2026.09.08 | ₩105,590 | ₩105,723 | ₩105,095 | ₩105,216 | -0.35% | 6.3천 |
|---|
| 2026.09.04 | ₩104,333 | ₩105,630 | ₩104,333 | ₩105,630 | +1.24% | 1.9천 |
|---|
| 2026.09.03 | ₩103,545 | ₩104,227 | ₩103,505 | ₩104,227 | +0.66% | 8.1천 |
|---|
| 2026.09.02 | ₩103,291 | ₩103,638 | ₩103,291 | ₩103,638 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩103,598 | ₩103,598 | ₩102,756 | ₩102,756 | -0.81% | 1.2천 |
|---|
| 2026.08.31 | ₩103,398 | ₩103,398 | ₩102,917 | ₩103,090 | -0.30% | 2.5천 |
|---|
| 2026.08.28 | ₩103,852 | ₩103,852 | ₩102,957 | ₩103,090 | -0.73% | 2.2천 |
|---|
| 2026.08.27 | ₩103,745 | ₩103,772 | ₩103,451 | ₩103,732 | -0.01% | 5.9천 |
|---|
| 2026.08.26 | ₩103,331 | ₩103,344 | ₩103,117 | ₩103,237 | -0.09% | 5.7천 |
|---|
| 2026.08.25 | ₩102,796 | ₩103,224 | ₩102,796 | ₩103,224 | +0.42% | 4.2천 |
|---|
| 2026.08.24 | ₩101,567 | ₩101,567 | ₩101,353 | ₩101,527 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩102,770 | ₩102,917 | ₩102,689 | ₩102,689 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩101,914 | ₩101,914 | ₩101,901 | ₩101,901 | -0.01% | 900 |
|---|
| 2026.08.19 | ₩101,647 | ₩104,093 | ₩101,380 | ₩101,473 | -0.17% | 4.1천 |
|---|
| 2026.08.18 | ₩101,366 | ₩101,366 | ₩100,417 | ₩100,417 | -0.94% | 2천 |
|---|
| 2026.08.17 | ₩103,064 | ₩103,451 | ₩103,024 | ₩103,157 | +0.09% | 6.3천 |
|---|
| 2026.08.14 | ₩102,101 | ₩102,182 | ₩102,101 | ₩102,182 | +0.08% | 400 |
|---|
| 2026.08.13 | ₩102,462 | ₩102,556 | ₩102,355 | ₩102,355 | -0.10% | 1.2천 |
|---|
| 2026.08.12 | ₩102,061 | ₩102,182 | ₩102,061 | ₩102,182 | +0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩101,005 | ₩101,420 | ₩100,805 | ₩100,818 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩100,083 | ₩100,604 | ₩100,083 | ₩100,457 | +0.37% | 1.4만 |
|---|
| 2026.08.07 | ₩100,457 | ₩100,738 | ₩100,217 | ₩100,738 | +0.28% | 2.2천 |
|---|
| 2026.08.06 | ₩100,270 | ₩100,818 | ₩99,869 | ₩100,043 | -0.23% | 5.5천 |
|---|
| 2026.08.05 | ₩100,805 | ₩100,898 | ₩100,497 | ₩100,497 | -0.30% | 6.6천 |
|---|
| 2026.08.04 | ₩100,163 | ₩100,925 | ₩100,163 | ₩100,925 | +0.76% | 3.6천 |
|---|
| 2026.08.03 | ₩98,412 | ₩98,493 | ₩98,412 | ₩98,412 | 0.00% | 1천 |
|---|
| 2026.07.31 | ₩97,223 | ₩97,731 | ₩97,223 | ₩97,530 | +0.32% | 4.5천 |
|---|
| 2026.07.30 | ₩95,873 | ₩98,065 | ₩95,779 | ₩98,052 | +2.27% | 1.1만 |
|---|
| 2026.07.29 | ₩94,750 | ₩95,124 | ₩93,467 | ₩94,042 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩95,138 | ₩96,127 | ₩95,138 | ₩95,900 | +0.80% | 1.9천 |
|---|
| 2026.07.27 | ₩98,199 | ₩98,199 | ₩96,728 | ₩97,370 | -0.84% | 7.8천 |
|---|
| 2026.07.24 | ₩97,931 | ₩98,158 | ₩97,183 | ₩97,183 | -0.76% | 2.5천 |
|---|
| 2026.07.23 | ₩98,706 | ₩99,268 | ₩98,158 | ₩98,666 | -0.04% | 4.8천 |
|---|
| 2026.07.22 | ₩99,522 | ₩99,535 | ₩99,335 | ₩99,335 | -0.19% | 1.5천 |
|---|
| 2026.07.21 | ₩99,669 | ₩99,669 | ₩99,562 | ₩99,562 | -0.11% | 1.4천 |
|---|
| 2026.07.20 | ₩97,637 | ₩97,744 | ₩97,103 | ₩97,103 | -0.55% | 5.5천 |
|---|
| 2026.07.17 | ₩97,610 | ₩97,610 | ₩97,223 | ₩97,343 | -0.27% | 2.8천 |
|---|
| 2026.07.16 | ₩98,666 | ₩98,680 | ₩98,038 | ₩98,185 | -0.49% | 3.1천 |
|---|
| 2026.07.15 | ₩100,324 | ₩100,324 | ₩98,867 | ₩99,909 | -0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩100,083 | ₩100,404 | ₩100,083 | ₩100,391 | +0.31% | 2.5천 |
|---|
| 2026.07.13 | ₩98,853 | ₩98,947 | ₩98,840 | ₩98,840 | -0.01% | 1.1천 |
|---|
| 2026.07.10 | ₩101,714 | ₩102,248 | ₩101,714 | ₩102,182 | +0.46% | 1.4천 |
|---|
| 2026.07.09 | ₩101,420 | ₩101,754 | ₩101,420 | ₩101,607 | +0.18% | 2.8천 |
|---|
| 2026.07.08 | ₩99,655 | ₩101,032 | ₩99,321 | ₩101,032 | +1.38% | 5.8천 |
|---|
| 2026.07.07 | ₩100,912 | ₩101,433 | ₩100,190 | ₩100,457 | -0.45% | 5.4천 |
|---|
| 2026.07.06 | ₩102,395 | ₩102,930 | ₩102,395 | ₩102,836 | +0.43% | 5.9천 |
|---|
| 2026.07.02 | ₩99,348 | ₩99,829 | ₩98,894 | ₩99,829 | +0.48% | 5.2천 |
|---|
| 2026.07.01 | ₩101,393 | ₩101,406 | ₩100,671 | ₩100,671 | -0.71% | 2.4만 |
|---|
| 2026.06.30 | ₩103,050 | ₩103,558 | ₩103,050 | ₩103,438 | +0.38% | 9.8천 |
|---|
| 2026.06.29 | ₩102,369 | ₩102,476 | ₩100,992 | ₩102,476 | +0.10% | 9.9천 |
|---|
| 2026.06.26 | ₩101,928 | ₩102,663 | ₩101,928 | ₩102,021 | +0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩103,090 | ₩103,090 | ₩102,970 | ₩102,970 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩102,529 | ₩102,529 | ₩101,353 | ₩102,101 | -0.42% | 2천 |
|---|
| 2026.06.23 | ₩102,743 | ₩103,318 | ₩102,168 | ₩102,168 | -0.56% | 1.9천 |
|---|
| 2026.06.22 | ₩101,687 | ₩107,768 | ₩101,687 | ₩107,608 | +5.82% | 4.2천 |
|---|
| 2026.06.18 | ₩107,448 | ₩107,448 | ₩107,448 | ₩107,448 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩106,753 | ₩107,180 | ₩105,162 | ₩105,162 | -1.49% | 6.8천 |
|---|
| 2026.06.16 | ₩106,632 | ₩107,154 | ₩105,790 | ₩105,790 | -0.79% | 4.2천 |
|---|
| 2026.06.15 | ₩107,127 | ₩107,434 | ₩106,953 | ₩107,421 | +0.27% | 900 |
|---|
| 2026.06.12 | ₩104,146 | ₩104,681 | ₩104,146 | ₩104,440 | +0.28% | 1.5천 |
|---|
| 2026.06.11 | ₩100,952 | ₩104,427 | ₩100,952 | ₩104,427 | +3.44% | 2천 |
|---|
| 2026.06.10 | ₩105,630 | ₩105,630 | ₩99,508 | ₩99,508 | -5.80% | 5.6천 |
|---|
| 2026.06.09 | ₩102,703 | ₩102,703 | ₩100,043 | ₩100,751 | -1.90% | 4천 |
|---|
| 2026.06.08 | ₩101,139 | ₩101,139 | ₩100,471 | ₩100,564 | -0.57% | 1.8천 |
|---|
| 2026.06.05 | ₩101,794 | ₩101,794 | ₩98,960 | ₩98,960 | -2.78% | 2.1천 |
|---|
| 2026.06.04 | ₩104,815 | ₩105,456 | ₩104,815 | ₩105,443 | +0.60% | 2.2천 |
|---|
| 2026.06.03 | ₩106,165 | ₩106,632 | ₩105,857 | ₩106,178 | +0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩106,886 | ₩107,595 | ₩106,886 | ₩107,581 | +0.65% | 5.3천 |
|---|
| 2026.06.01 | ₩105,363 | ₩107,047 | ₩105,363 | ₩106,766 | +1.33% | 4.5천 |
|---|
| 2026.05.29 | ₩105,336 | ₩105,336 | ₩104,668 | ₩104,868 | -0.44% | 2.8천 |
|---|
| 2026.05.28 | ₩103,425 | ₩105,175 | ₩103,425 | ₩105,082 | +1.60% | 1.2천 |
|---|
| 2026.05.27 | ₩105,095 | ₩105,149 | ₩104,079 | ₩104,454 | -0.61% | 4.2천 |
|---|
| 2026.05.26 | ₩104,440 | ₩105,376 | ₩104,440 | ₩105,376 | +0.90% | 1.3만 |
|---|
| 2026.05.22 | ₩101,807 | ₩102,355 | ₩101,567 | ₩101,607 | -0.20% | 1.6천 |
|---|
| 2026.05.21 | ₩100,952 | ₩101,954 | ₩100,751 | ₩101,740 | +0.78% | 2.2천 |
|---|
| 2026.05.20 | ₩100,377 | ₩101,072 | ₩100,377 | ₩101,045 | +0.67% | 3.5천 |
|---|
| 2026.05.19 | ₩99,214 | ₩99,963 | ₩98,920 | ₩99,321 | +0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩100,350 | ₩100,484 | ₩100,110 | ₩100,471 | +0.12% | 6.5천 |
|---|
| 2026.05.15 | ₩100,979 | ₩100,979 | ₩100,631 | ₩100,631 | -0.34% | 1.5천 |
|---|
| 2026.05.14 | ₩103,518 | ₩104,146 | ₩103,478 | ₩103,959 | +0.43% | 1.2만 |
|---|
| 2026.05.13 | ₩102,569 | ₩103,932 | ₩102,569 | ₩103,612 | +1.02% | 3.4천 |
|---|
| 2026.05.12 | ₩102,435 | ₩102,569 | ₩101,099 | ₩101,887 | -0.53% | 1.6만 |
|---|
| 2026.05.11 | ₩105,269 | ₩105,269 | ₩104,761 | ₩104,975 | -0.28% | 6.5천 |
|---|
| 2026.05.08 | ₩104,267 | ₩105,055 | ₩104,267 | ₩105,055 | +0.76% | 1천 |
|---|
| 2026.05.07 | ₩104,414 | ₩104,414 | ₩102,957 | ₩102,957 | -1.40% | 2.7천 |
|---|
| 2026.05.06 | ₩103,491 | ₩104,761 | ₩103,344 | ₩104,307 | +0.79% | 5.1천 |
|---|
| 2026.05.05 | ₩101,126 | ₩102,101 | ₩101,126 | ₩101,740 | +0.61% | 2.3천 |
|---|
| 2026.05.04 | ₩100,364 | ₩100,711 | ₩99,442 | ₩99,615 | -0.75% | 1.9천 |
|---|
| 2026.05.01 | ₩99,990 | ₩100,671 | ₩99,990 | ₩100,070 | +0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩98,586 | ₩99,909 | ₩98,586 | ₩99,642 | +1.07% | 1.7만 |
|---|
| 2026.04.29 | ₩98,479 | ₩98,479 | ₩97,931 | ₩98,011 | -0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩98,038 | ₩98,493 | ₩97,891 | ₩98,493 | +0.46% | 1.1만 |
|---|
| 2026.04.27 | ₩99,254 | ₩99,629 | ₩98,934 | ₩99,027 | -0.23% | 1.5만 |
|---|
| 2026.04.24 | ₩98,800 | ₩99,254 | ₩98,800 | ₩99,134 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩98,546 | ₩98,706 | ₩97,637 | ₩97,637 | -0.92% | 2.9천 |
|---|
| 2026.04.22 | ₩98,987 | ₩99,495 | ₩98,987 | ₩99,254 | +0.27% | 1.9천 |
|---|
| 2026.04.21 | ₩99,321 | ₩99,321 | ₩97,450 | ₩97,450 | -1.88% | 2.5천 |
|---|
| 2026.04.20 | ₩98,613 | ₩98,974 | ₩98,613 | ₩98,974 | +0.37% | 3.1천 |
|---|
| 2026.04.17 | ₩100,056 | ₩100,364 | ₩99,642 | ₩99,642 | -0.41% | 7.3천 |
|---|
| 2026.04.16 | ₩97,664 | ₩98,078 | ₩97,517 | ₩97,824 | +0.16% | 7천 |
|---|
| 2026.04.15 | ₩96,782 | ₩97,397 | ₩96,782 | ₩97,316 | +0.55% | 3.8천 |
|---|
| 2026.04.14 | ₩96,595 | ₩97,223 | ₩96,595 | ₩97,209 | +0.64% | 4.8천 |
|---|
| 2026.04.13 | ₩94,616 | ₩95,993 | ₩94,616 | ₩95,993 | +1.46% | 5.3천 |
|---|
| 2026.04.10 | ₩95,178 | ₩95,352 | ₩94,790 | ₩94,844 | -0.35% | 4.7천 |
|---|
| 2026.04.09 | ₩93,868 | ₩95,017 | ₩93,708 | ₩94,924 | +1.12% | 1.9천 |
|---|
| 2026.04.08 | ₩95,525 | ₩95,525 | ₩94,296 | ₩94,643 | -0.92% | 4.9천 |
|---|
| 2026.04.07 | ₩89,083 | ₩90,821 | ₩88,642 | ₩90,299 | +1.37% | 4.7천 |
|---|
| 2026.04.06 | ₩90,259 | ₩90,553 | ₩89,925 | ₩90,152 | -0.12% | 7천 |
|---|
| 2026.04.02 | ₩87,827 | ₩89,524 | ₩87,827 | ₩89,524 | +1.93% | 2.3천 |
|---|
| 2026.04.01 | ₩90,259 | ₩90,620 | ₩90,112 | ₩90,366 | +0.12% | 1.7천 |
|---|
| 2026.03.31 | ₩87,225 | ₩89,832 | ₩87,225 | ₩89,832 | +2.99% | 1.7천 |
|---|
| 2026.03.30 | ₩87,720 | ₩87,720 | ₩86,650 | ₩86,811 | -1.04% | 2.3천 |
|---|
| 2026.03.27 | ₩87,546 | ₩88,161 | ₩87,493 | ₩88,161 | +0.70% | 7천 |
|---|
| 2026.03.26 | ₩88,722 | ₩89,591 | ₩87,680 | ₩87,680 | -1.18% | 7.3천 |
|---|
| 2026.03.25 | ₩90,460 | ₩90,968 | ₩90,326 | ₩90,393 | -0.07% | 2.9천 |
|---|
| 2026.03.24 | ₩88,522 | ₩89,350 | ₩88,522 | ₩89,137 | +0.69% | 2.2천 |
|---|
| 2026.03.23 | ₩90,059 | ₩90,994 | ₩90,032 | ₩90,901 | +0.94% | 1.1만 |
|---|
| 2026.03.20 | ₩89,257 | ₩89,257 | ₩87,720 | ₩87,827 | -1.60% | 6.1천 |
|---|
| 2026.03.19 | ₩89,872 | ₩90,794 | ₩89,845 | ₩90,794 | +1.03% | 1.3만 |
|---|
| 2026.03.18 | ₩92,612 | ₩92,612 | ₩91,302 | ₩91,302 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩93,360 | ₩93,400 | ₩92,959 | ₩93,093 | -0.29% | 5천 |
|---|
| 2026.03.16 | ₩92,277 | ₩92,612 | ₩92,157 | ₩92,612 | +0.36% | 9.9천 |
|---|
| 2026.03.13 | ₩90,486 | ₩90,580 | ₩90,072 | ₩90,072 | -0.46% | 2.2천 |
|---|
| 2026.03.12 | ₩91,275 | ₩91,275 | ₩90,420 | ₩90,420 | -0.94% | 8.3천 |
|---|
| 2026.03.11 | ₩93,093 | ₩93,293 | ₩92,625 | ₩93,120 | +0.03% | 4.1천 |
|---|
| 2026.03.10 | ₩93,066 | ₩94,256 | ₩92,652 | ₩92,932 | -0.14% | 9.5천 |
|---|
| 2026.03.09 | ₩90,994 | ₩92,732 | ₩90,928 | ₩92,732 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩90,807 | ₩91,422 | ₩90,807 | ₩90,861 | +0.06% | 2.3천 |
|---|
| 2026.03.05 | ₩91,823 | ₩91,890 | ₩90,553 | ₩91,529 | -0.32% | 7.1천 |
|---|
| 2026.03.04 | ₩92,785 | ₩94,162 | ₩92,785 | ₩93,774 | +1.07% | 7.1천 |
|---|
| 2026.03.03 | ₩92,171 | ₩93,360 | ₩90,727 | ₩92,986 | +0.88% | 4.6천 |
|---|
| 2026.03.02 | ₩97,263 | ₩97,610 | ₩96,875 | ₩97,223 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩98,533 | ₩99,228 | ₩98,359 | ₩99,107 | +0.58% | 3.1천 |
|---|
| 2026.02.26 | ₩99,736 | ₩99,736 | ₩98,279 | ₩99,121 | -0.62% | 6.9천 |
|---|
| 2026.02.25 | ₩99,909 | ₩100,043 | ₩99,762 | ₩99,829 | -0.08% | 6.2천 |
|---|
| 2026.02.24 | ₩98,265 | ₩99,161 | ₩98,265 | ₩99,121 | +0.87% | 1.1만 |
|---|
| 2026.02.23 | ₩98,145 | ₩98,239 | ₩97,343 | ₩97,477 | -0.68% | 4.7천 |
|---|
| 2026.02.20 | ₩96,768 | ₩98,426 | ₩96,768 | ₩98,426 | +1.71% | 2만 |
|---|
| 2026.02.19 | ₩96,461 | ₩96,541 | ₩96,434 | ₩96,501 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩96,648 | ₩97,383 | ₩96,581 | ₩96,902 | +0.26% | 3.1만 |
|---|
| 2026.02.17 | ₩96,180 | ₩96,661 | ₩95,218 | ₩96,421 | +0.25% | 1.3만 |
|---|
| 2026.02.13 | ₩95,565 | ₩96,929 | ₩95,552 | ₩96,581 | +1.06% | 6.9천 |
|---|
| 2026.02.12 | ₩96,862 | ₩96,929 | ₩95,913 | ₩96,260 | -0.62% | 7천 |
|---|
| 2026.02.11 | ₩96,274 | ₩96,808 | ₩96,033 | ₩96,688 | +0.43% | 2만 |
|---|
| 2026.02.10 | ₩95,405 | ₩95,405 | ₩95,164 | ₩95,191 | -0.22% | 5.5천 |
|---|
| 2026.02.09 | ₩94,937 | ₩95,312 | ₩94,937 | ₩95,164 | +0.24% | 4.2천 |
|---|
| 2026.02.06 | ₩93,440 | ₩94,510 | ₩93,440 | ₩94,162 | +0.77% | 7.5천 |
|---|
| 2026.02.05 | ₩91,970 | ₩92,799 | ₩91,703 | ₩92,157 | +0.20% | 3.2만 |
|---|
| 2026.02.04 | ₩93,400 | ₩93,400 | ₩92,732 | ₩92,799 | -0.64% | 3.5천 |
|---|
| 2026.02.03 | ₩94,202 | ₩94,216 | ₩93,053 | ₩93,627 | -0.61% | 4.2천 |
|---|
| 2026.02.02 | ₩91,823 | ₩93,079 | ₩91,823 | ₩92,973 | +1.25% | 5.1천 |
|---|
| 2026.01.30 | ₩93,868 | ₩94,068 | ₩92,919 | ₩92,919 | -1.01% | 2.8천 |
|---|
| 2026.01.29 | ₩94,576 | ₩94,576 | ₩93,293 | ₩94,416 | -0.17% | 9.1천 |
|---|
| 2026.01.28 | ₩94,563 | ₩94,884 | ₩94,256 | ₩94,884 | +0.34% | 4.3천 |
|---|
| 2026.01.27 | ₩94,068 | ₩94,483 | ₩94,068 | ₩94,483 | +0.44% | 1.1천 |
|---|
| 2026.01.26 | ₩92,598 | ₩93,066 | ₩92,598 | ₩92,825 | +0.25% | 1.9천 |
|---|
| 2026.01.23 | ₩91,756 | ₩92,625 | ₩91,756 | ₩92,598 | +0.92% | 2.9천 |
|---|
| 2026.01.22 | ₩91,877 | ₩92,237 | ₩91,743 | ₩91,917 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩90,647 | ₩91,609 | ₩90,647 | ₩91,168 | +0.58% | 1.1만 |
|---|
| 2026.01.20 | ₩89,698 | ₩90,166 | ₩89,524 | ₩89,644 | -0.06% | 6.5천 |
|---|
| 2026.01.16 | ₩90,179 | ₩90,273 | ₩89,698 | ₩90,192 | +0.01% | 1만 |
|---|
| 2026.01.15 | ₩90,019 | ₩90,807 | ₩90,019 | ₩90,313 | +0.33% | 8.7만 |
|---|
| 2026.01.14 | ₩89,377 | ₩89,578 | ₩89,217 | ₩89,578 | +0.22% | 4.3천 |
|---|
| 2026.01.13 | ₩89,337 | ₩89,337 | ₩88,842 | ₩88,909 | -0.48% | 4.5천 |
|---|
| 2026.01.12 | ₩89,177 | ₩89,511 | ₩89,177 | ₩89,511 | +0.37% | 5.1천 |
|---|
| 2026.01.09 | ₩88,482 | ₩88,602 | ₩88,482 | ₩88,602 | +0.14% | 600 |
|---|
| 2026.01.08 | ₩88,000 | ₩88,067 | ₩87,693 | ₩88,067 | +0.08% | 6.7천 |
|---|
| 2026.01.07 | ₩88,254 | ₩88,722 | ₩88,107 | ₩88,335 | +0.09% | 1.7만 |
|---|
| 2026.01.06 | ₩88,268 | ₩88,776 | ₩88,268 | ₩88,495 | +0.26% | 7.5천 |
|---|
| 2026.01.05 | ₩87,359 | ₩87,773 | ₩87,319 | ₩87,733 | +0.43% | 1.4천 |
|---|
| 2026.01.02 | ₩86,637 | ₩86,931 | ₩86,637 | ₩86,931 | +0.34% | 1.5천 |
|---|
| 2025.12.31 | ₩85,541 | ₩85,568 | ₩85,140 | ₩85,354 | -0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩85,367 | ₩85,782 | ₩85,367 | ₩85,568 | +0.23% | 7.8천 |
|---|
| 2025.12.29 | ₩85,154 | ₩85,220 | ₩84,913 | ₩85,220 | +0.08% | 2.9천 |
|---|
| 2025.12.26 | ₩85,554 | ₩85,554 | ₩85,434 | ₩85,461 | -0.11% | 1.3천 |
|---|
| 2025.12.24 | ₩85,033 | ₩85,247 | ₩84,993 | ₩85,033 | 0.00% | 6.9천 |
|---|
| 2025.12.23 | ₩84,164 | ₩84,753 | ₩84,164 | ₩84,739 | +0.68% | 2.8천 |
|---|
| 2025.12.22 | ₩84,071 | ₩84,311 | ₩84,071 | ₩84,218 | +0.17% | 5.9천 |
|---|
| 2025.12.19 | ₩84,058 | ₩84,111 | ₩83,977 | ₩83,991 | -0.08% | 2천 |
|---|
| 2025.12.18 | ₩85,474 | ₩85,702 | ₩85,394 | ₩85,621 | +0.17% | 7.1천 |
|---|
| 2025.12.17 | ₩85,568 | ₩85,568 | ₩84,606 | ₩84,606 | -1.12% | 9.4천 |
|---|
| 2025.12.16 | ₩85,314 | ₩85,314 | ₩84,900 | ₩85,140 | -0.20% | 8천 |
|---|
| 2025.12.15 | ₩86,183 | ₩86,183 | ₩85,782 | ₩85,782 | -0.47% | 1.5천 |
|---|
| 2025.12.12 | ₩86,463 | ₩86,544 | ₩85,448 | ₩85,675 | -0.91% | 2.5천 |
|---|
| 2025.12.11 | ₩86,557 | ₩86,557 | ₩86,423 | ₩86,530 | -0.03% | 1.2천 |
|---|
| 2025.12.10 | ₩86,076 | ₩86,771 | ₩86,076 | ₩86,771 | +0.81% | 5.3천 |
|---|
| 2025.12.09 | ₩85,635 | ₩86,156 | ₩85,635 | ₩86,049 | +0.48% | 6.9천 |
|---|
| 2025.12.08 | ₩86,410 | ₩86,757 | ₩86,102 | ₩86,169 | -0.28% | 2천 |
|---|
| 2025.12.05 | ₩86,664 | ₩86,664 | ₩86,343 | ₩86,410 | -0.29% | 3.8천 |
|---|
| 2025.12.04 | ₩85,915 | ₩85,915 | ₩85,915 | ₩85,915 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩85,648 | ₩85,875 | ₩85,608 | ₩85,875 | +0.27% | 5천 |
|---|
| 2025.12.02 | ₩85,795 | ₩85,795 | ₩85,702 | ₩85,728 | -0.08% | 4.5천 |
|---|
| 2025.12.01 | ₩85,635 | ₩85,889 | ₩85,514 | ₩85,541 | -0.11% | 3.6천 |
|---|
| 2025.11.28 | ₩85,635 | ₩85,915 | ₩85,581 | ₩85,621 | -0.02% | 3천 |
|---|
| 2025.11.26 | ₩85,087 | ₩85,488 | ₩84,352 | ₩85,127 | +0.05% | 4.2만 |
|---|
| 2025.11.25 | ₩84,325 | ₩84,833 | ₩84,325 | ₩84,833 | +0.60% | 2.3천 |
|---|
| 2025.11.24 | ₩84,058 | ₩84,539 | ₩84,058 | ₩84,539 | +0.57% | 5.7천 |
|---|
| 2025.11.21 | ₩83,443 | ₩83,830 | ₩83,015 | ₩83,817 | +0.45% | 5.8천 |
|---|
| 2025.11.20 | ₩85,782 | ₩85,782 | ₩83,777 | ₩83,777 | -2.34% | 2.7천 |
|---|
| 2025.11.19 | ₩85,381 | ₩85,381 | ₩84,833 | ₩84,940 | -0.52% | 3.2천 |
|---|
| 2025.11.18 | ₩84,659 | ₩85,207 | ₩84,659 | ₩85,207 | +0.65% | 700 |
|---|
| 2025.11.17 | ₩86,316 | ₩86,316 | ₩85,554 | ₩85,661 | -0.76% | 3천 |
|---|
| 2025.11.14 | ₩86,998 | ₩86,998 | ₩86,584 | ₩86,637 | -0.41% | 1.3천 |
|---|
| 2025.11.13 | ₩86,878 | ₩86,878 | ₩86,423 | ₩86,517 | -0.42% | 900 |
|---|
| 2025.11.12 | ₩87,265 | ₩87,519 | ₩87,198 | ₩87,399 | +0.15% | 6.2천 |
|---|
| 2025.11.11 | ₩87,239 | ₩87,479 | ₩87,185 | ₩87,305 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩87,065 | ₩87,292 | ₩86,811 | ₩87,292 | +0.26% | 2.3천 |
|---|
| 2025.11.07 | ₩85,087 | ₩85,795 | ₩85,047 | ₩85,795 | +0.83% | 1.1천 |
|---|
| 2025.11.06 | ₩86,771 | ₩86,931 | ₩86,076 | ₩86,263 | -0.59% | 3.1천 |
|---|
| 2025.11.05 | ₩85,902 | ₩86,664 | ₩85,902 | ₩86,664 | +0.89% | 3.8천 |
|---|
| 2025.11.04 | ₩85,822 | ₩86,544 | ₩85,822 | ₩85,849 | +0.03% | 3.5천 |
|---|
| 2025.11.03 | ₩87,118 | ₩87,412 | ₩86,664 | ₩87,372 | +0.29% | 7.1천 |
|---|
| 2025.10.31 | ₩86,677 | ₩86,798 | ₩86,557 | ₩86,744 | +0.08% | 1.8천 |
|---|
| 2025.10.30 | ₩86,757 | ₩86,918 | ₩86,757 | ₩86,811 | +0.06% | 2.9천 |
|---|
| 2025.10.29 | ₩87,987 | ₩88,027 | ₩87,680 | ₩87,680 | -0.35% | 1천 |
|---|
| 2025.10.28 | ₩86,891 | ₩87,412 | ₩86,864 | ₩87,305 | +0.48% | 2.3천 |
|---|
| 2025.10.27 | ₩87,092 | ₩87,439 | ₩87,078 | ₩87,346 | +0.29% | 6.5천 |
|---|
| 2025.10.24 | ₩86,463 | ₩86,637 | ₩86,423 | ₩86,423 | -0.05% | 5.7천 |
|---|
| 2025.10.23 | ₩85,742 | ₩86,223 | ₩85,661 | ₩86,076 | +0.39% | 2.9천 |
|---|
| 2025.10.22 | ₩85,541 | ₩85,702 | ₩85,020 | ₩85,421 | -0.14% | 3천 |
|---|
| 2025.10.21 | ₩85,407 | ₩85,407 | ₩85,234 | ₩85,341 | -0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩85,702 | ₩86,250 | ₩85,702 | ₩86,156 | +0.53% | 2.1천 |
|---|
| 2025.10.17 | ₩84,592 | ₩85,461 | ₩84,592 | ₩85,247 | +0.77% | 2.9천 |
|---|
| 2025.10.16 | ₩85,341 | ₩85,661 | ₩85,194 | ₩85,341 | 0.00% | 3.2천 |
|---|
| 2025.10.15 | ₩84,926 | ₩85,060 | ₩84,659 | ₩84,739 | -0.22% | 2.1천 |
|---|
| 2025.10.14 | ₩83,109 | ₩83,790 | ₩83,109 | ₩83,603 | +0.60% | 2.5천 |
|---|
| 2025.10.13 | ₩83,870 | ₩84,338 | ₩83,870 | ₩84,231 | +0.43% | 2.8천 |
|---|
| 2025.10.10 | ₩84,712 | ₩84,926 | ₩82,026 | ₩82,079 | -3.11% | 1.8만 |
|---|