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 | ₩102,488 | ₩102,488 | ₩102,220 | ₩102,448 | -0.04% | 1.5천 |
| 2026.10.08 | ₩102,166 | ₩102,166 | ₩101,013 | ₩101,254 | -0.89% | 1.9천 |
| 2026.10.07 | ₩103,011 | ₩103,132 | ₩103,011 | ₩103,105 | +0.09% | 700 |
| 2026.10.06 | ₩104,634 | ₩104,661 | ₩104,218 | ₩104,218 | -0.40% | 4.6천 |
| 2026.10.05 | ₩104,741 | ₩105,211 | ₩104,393 | ₩104,889 | +0.14% | 4.8천 |
| 2026.10.02 | ₩103,226 | ₩103,655 | ₩102,890 | ₩103,534 | +0.30% | 1.6만 |
| 2026.10.01 | ₩102,059 | ₩102,059 | ₩101,294 | ₩102,019 | -0.04% | 3.6천 |
| 2026.09.30 | ₩102,488 | ₩102,488 | ₩101,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,965 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩102,287 | ₩102,796 | ₩102,045 | ₩102,796 | +0.50% | 7.3천 |
|---|
| 2026.09.28 | ₩102,542 | ₩102,582 | ₩102,032 | ₩102,300 | -0.24% | 4.2천 |
|---|
| 2026.09.25 | ₩103,253 | ₩103,360 | ₩102,729 | ₩103,360 | +0.10% | 3천 |
|---|
| 2026.09.24 | ₩103,038 | ₩103,038 | ₩102,112 | ₩102,340 | -0.68% | 3.1천 |
|---|
| 2026.09.23 | ₩103,427 | ₩103,481 | ₩102,984 | ₩103,038 | -0.38% | 4.1천 |
|---|
| 2026.09.22 | ₩105,077 | ₩105,238 | ₩104,017 | ₩105,211 | +0.13% | 8.2천 |
|---|
| 2026.09.21 | ₩104,111 | ₩105,130 | ₩104,111 | ₩105,130 | +0.98% | 6.2천 |
|---|
| 2026.09.18 | ₩102,314 | ₩102,515 | ₩102,153 | ₩102,515 | +0.20% | 11.5만 |
|---|
| 2026.09.17 | ₩103,427 | ₩103,534 | ₩103,212 | ₩103,481 | +0.05% | 8.4천 |
|---|
| 2026.09.16 | ₩102,501 | ₩103,078 | ₩101,616 | ₩101,616 | -0.86% | 1.3만 |
|---|
| 2026.09.15 | ₩102,153 | ₩102,153 | ₩101,750 | ₩101,884 | -0.26% | 1.8천 |
|---|
| 2026.09.14 | ₩101,992 | ₩102,890 | ₩101,992 | ₩102,448 | +0.45% | 5.1천 |
|---|
| 2026.09.11 | ₩104,996 | ₩105,184 | ₩104,862 | ₩104,862 | -0.13% | 3천 |
|---|
| 2026.09.10 | ₩104,218 | ₩104,272 | ₩103,709 | ₩103,709 | -0.49% | 2.4만 |
|---|
| 2026.09.09 | ₩105,653 | ₩106,016 | ₩105,653 | ₩105,680 | +0.03% | 1.7천 |
|---|
| 2026.09.08 | ₩105,962 | ₩106,096 | ₩105,466 | ₩105,586 | -0.35% | 6.3천 |
|---|
| 2026.09.04 | ₩104,701 | ₩106,002 | ₩104,701 | ₩106,002 | +1.24% | 1.9천 |
|---|
| 2026.09.03 | ₩103,910 | ₩104,594 | ₩103,870 | ₩104,594 | +0.66% | 8.1천 |
|---|
| 2026.09.02 | ₩103,655 | ₩104,004 | ₩103,655 | ₩104,004 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩103,963 | ₩103,963 | ₩103,118 | ₩103,118 | -0.81% | 1.2천 |
|---|
| 2026.08.31 | ₩103,762 | ₩103,762 | ₩103,279 | ₩103,454 | -0.30% | 2.5천 |
|---|
| 2026.08.28 | ₩104,218 | ₩104,218 | ₩103,320 | ₩103,454 | -0.73% | 2.2천 |
|---|
| 2026.08.27 | ₩104,111 | ₩104,138 | ₩103,816 | ₩104,098 | -0.01% | 5.9천 |
|---|
| 2026.08.26 | ₩103,695 | ₩103,709 | ₩103,481 | ₩103,601 | -0.09% | 5.7천 |
|---|
| 2026.08.25 | ₩103,159 | ₩103,588 | ₩103,159 | ₩103,588 | +0.42% | 4.2천 |
|---|
| 2026.08.24 | ₩101,925 | ₩101,925 | ₩101,710 | ₩101,884 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩103,132 | ₩103,279 | ₩103,051 | ₩103,051 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩102,273 | ₩102,273 | ₩102,260 | ₩102,260 | -0.01% | 900 |
|---|
| 2026.08.19 | ₩102,005 | ₩104,460 | ₩101,737 | ₩101,831 | -0.17% | 4.1천 |
|---|
| 2026.08.18 | ₩101,723 | ₩101,723 | ₩100,771 | ₩100,771 | -0.94% | 2천 |
|---|
| 2026.08.17 | ₩103,427 | ₩103,816 | ₩103,387 | ₩103,521 | +0.09% | 6.3천 |
|---|
| 2026.08.14 | ₩102,461 | ₩102,542 | ₩102,461 | ₩102,542 | +0.08% | 400 |
|---|
| 2026.08.13 | ₩102,823 | ₩102,917 | ₩102,716 | ₩102,716 | -0.10% | 1.2천 |
|---|
| 2026.08.12 | ₩102,421 | ₩102,542 | ₩102,421 | ₩102,542 | +0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩101,361 | ₩101,777 | ₩101,160 | ₩101,174 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩100,436 | ₩100,959 | ₩100,436 | ₩100,811 | +0.37% | 1.4만 |
|---|
| 2026.08.07 | ₩100,811 | ₩101,093 | ₩100,570 | ₩101,093 | +0.28% | 2.2천 |
|---|
| 2026.08.06 | ₩100,624 | ₩101,174 | ₩100,221 | ₩100,396 | -0.23% | 5.5천 |
|---|
| 2026.08.05 | ₩101,160 | ₩101,254 | ₩100,852 | ₩100,852 | -0.30% | 6.6천 |
|---|
| 2026.08.04 | ₩100,516 | ₩101,281 | ₩100,516 | ₩101,281 | +0.76% | 3.6천 |
|---|
| 2026.08.03 | ₩98,759 | ₩98,840 | ₩98,759 | ₩98,759 | 0.00% | 1천 |
|---|
| 2026.07.31 | ₩97,565 | ₩98,075 | ₩97,565 | ₩97,874 | +0.32% | 4.5천 |
|---|
| 2026.07.30 | ₩96,211 | ₩98,410 | ₩96,117 | ₩98,397 | +2.27% | 1.1만 |
|---|
| 2026.07.29 | ₩95,084 | ₩95,460 | ₩93,796 | ₩94,373 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩95,473 | ₩96,466 | ₩95,473 | ₩96,238 | +0.80% | 1.9천 |
|---|
| 2026.07.27 | ₩98,545 | ₩98,545 | ₩97,069 | ₩97,713 | -0.84% | 7.8천 |
|---|
| 2026.07.24 | ₩98,276 | ₩98,504 | ₩97,525 | ₩97,525 | -0.76% | 2.5천 |
|---|
| 2026.07.23 | ₩99,054 | ₩99,618 | ₩98,504 | ₩99,014 | -0.04% | 4.8천 |
|---|
| 2026.07.22 | ₩99,872 | ₩99,886 | ₩99,685 | ₩99,685 | -0.19% | 1.5천 |
|---|
| 2026.07.21 | ₩100,020 | ₩100,020 | ₩99,913 | ₩99,913 | -0.11% | 1.4천 |
|---|
| 2026.07.20 | ₩97,981 | ₩98,089 | ₩97,445 | ₩97,445 | -0.55% | 5.5천 |
|---|
| 2026.07.17 | ₩97,954 | ₩97,954 | ₩97,565 | ₩97,686 | -0.27% | 2.8천 |
|---|
| 2026.07.16 | ₩99,014 | ₩99,027 | ₩98,384 | ₩98,531 | -0.49% | 3.1천 |
|---|
| 2026.07.15 | ₩100,677 | ₩100,677 | ₩99,215 | ₩100,261 | -0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩100,436 | ₩100,758 | ₩100,436 | ₩100,744 | +0.31% | 2.5천 |
|---|
| 2026.07.13 | ₩99,202 | ₩99,296 | ₩99,188 | ₩99,188 | -0.01% | 1.1천 |
|---|
| 2026.07.10 | ₩102,072 | ₩102,609 | ₩102,072 | ₩102,542 | +0.46% | 1.4천 |
|---|
| 2026.07.09 | ₩101,777 | ₩102,112 | ₩101,777 | ₩101,965 | +0.18% | 2.8천 |
|---|
| 2026.07.08 | ₩100,007 | ₩101,388 | ₩99,671 | ₩101,388 | +1.38% | 5.8천 |
|---|
| 2026.07.07 | ₩101,267 | ₩101,790 | ₩100,543 | ₩100,811 | -0.45% | 5.4천 |
|---|
| 2026.07.06 | ₩102,756 | ₩103,293 | ₩102,756 | ₩103,199 | +0.43% | 5.9천 |
|---|
| 2026.07.02 | ₩99,698 | ₩100,181 | ₩99,242 | ₩100,181 | +0.48% | 5.2천 |
|---|
| 2026.07.01 | ₩101,750 | ₩101,764 | ₩101,026 | ₩101,026 | -0.71% | 2.4만 |
|---|
| 2026.06.30 | ₩103,413 | ₩103,923 | ₩103,413 | ₩103,802 | +0.38% | 9.8천 |
|---|
| 2026.06.29 | ₩102,729 | ₩102,837 | ₩101,348 | ₩102,837 | +0.10% | 9.9천 |
|---|
| 2026.06.26 | ₩102,287 | ₩103,024 | ₩102,287 | ₩102,381 | +0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩103,454 | ₩103,454 | ₩103,333 | ₩103,333 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩102,890 | ₩102,890 | ₩101,710 | ₩102,461 | -0.42% | 2천 |
|---|
| 2026.06.23 | ₩103,105 | ₩103,682 | ₩102,528 | ₩102,528 | -0.56% | 1.9천 |
|---|
| 2026.06.22 | ₩102,045 | ₩108,148 | ₩102,045 | ₩107,987 | +5.82% | 4.2천 |
|---|
| 2026.06.18 | ₩107,826 | ₩107,826 | ₩107,826 | ₩107,826 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩107,129 | ₩107,558 | ₩105,533 | ₩105,533 | -1.49% | 6.8천 |
|---|
| 2026.06.16 | ₩107,008 | ₩107,531 | ₩106,163 | ₩106,163 | -0.79% | 4.2천 |
|---|
| 2026.06.15 | ₩107,504 | ₩107,813 | ₩107,330 | ₩107,799 | +0.27% | 900 |
|---|
| 2026.06.12 | ₩104,513 | ₩105,050 | ₩104,513 | ₩104,808 | +0.28% | 1.5천 |
|---|
| 2026.06.11 | ₩101,308 | ₩104,795 | ₩101,308 | ₩104,795 | +3.44% | 2천 |
|---|
| 2026.06.10 | ₩106,002 | ₩106,002 | ₩99,859 | ₩99,859 | -5.80% | 5.6천 |
|---|
| 2026.06.09 | ₩103,065 | ₩103,065 | ₩100,396 | ₩101,106 | -1.90% | 4천 |
|---|
| 2026.06.08 | ₩101,495 | ₩101,495 | ₩100,825 | ₩100,919 | -0.57% | 1.8천 |
|---|
| 2026.06.05 | ₩102,153 | ₩102,153 | ₩99,309 | ₩99,309 | -2.78% | 2.1천 |
|---|
| 2026.06.04 | ₩105,184 | ₩105,828 | ₩105,184 | ₩105,814 | +0.60% | 2.2천 |
|---|
| 2026.06.03 | ₩106,539 | ₩107,008 | ₩106,230 | ₩106,552 | +0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩107,263 | ₩107,974 | ₩107,263 | ₩107,960 | +0.65% | 5.3천 |
|---|
| 2026.06.01 | ₩105,734 | ₩107,424 | ₩105,734 | ₩107,142 | +1.33% | 4.5천 |
|---|
| 2026.05.29 | ₩105,707 | ₩105,707 | ₩105,036 | ₩105,238 | -0.44% | 2.8천 |
|---|
| 2026.05.28 | ₩103,789 | ₩105,546 | ₩103,789 | ₩105,452 | +1.60% | 1.2천 |
|---|
| 2026.05.27 | ₩105,466 | ₩105,519 | ₩104,446 | ₩104,822 | -0.61% | 4.2천 |
|---|
| 2026.05.26 | ₩104,808 | ₩105,747 | ₩104,808 | ₩105,747 | +0.90% | 1.3만 |
|---|
| 2026.05.22 | ₩102,166 | ₩102,716 | ₩101,925 | ₩101,965 | -0.20% | 1.6천 |
|---|
| 2026.05.21 | ₩101,308 | ₩102,314 | ₩101,106 | ₩102,099 | +0.78% | 2.2천 |
|---|
| 2026.05.20 | ₩100,731 | ₩101,428 | ₩100,731 | ₩101,402 | +0.67% | 3.5천 |
|---|
| 2026.05.19 | ₩99,564 | ₩100,315 | ₩99,269 | ₩99,671 | +0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩100,704 | ₩100,838 | ₩100,463 | ₩100,825 | +0.12% | 6.5천 |
|---|
| 2026.05.15 | ₩101,334 | ₩101,334 | ₩100,986 | ₩100,986 | -0.34% | 1.5천 |
|---|
| 2026.05.14 | ₩103,883 | ₩104,513 | ₩103,843 | ₩104,326 | +0.43% | 1.2만 |
|---|
| 2026.05.13 | ₩102,931 | ₩104,299 | ₩102,931 | ₩103,977 | +1.02% | 3.4천 |
|---|
| 2026.05.12 | ₩102,796 | ₩102,931 | ₩101,455 | ₩102,247 | -0.53% | 1.6만 |
|---|
| 2026.05.11 | ₩105,640 | ₩105,640 | ₩105,130 | ₩105,345 | -0.28% | 6.5천 |
|---|
| 2026.05.08 | ₩104,634 | ₩105,425 | ₩104,634 | ₩105,425 | +0.76% | 1천 |
|---|
| 2026.05.07 | ₩104,782 | ₩104,782 | ₩103,320 | ₩103,320 | -1.40% | 2.7천 |
|---|
| 2026.05.06 | ₩103,856 | ₩105,130 | ₩103,709 | ₩104,674 | +0.79% | 5.1천 |
|---|
| 2026.05.05 | ₩101,482 | ₩102,461 | ₩101,482 | ₩102,099 | +0.61% | 2.3천 |
|---|
| 2026.05.04 | ₩100,717 | ₩101,066 | ₩99,792 | ₩99,966 | -0.75% | 1.9천 |
|---|
| 2026.05.01 | ₩100,342 | ₩101,026 | ₩100,342 | ₩100,422 | +0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩98,934 | ₩100,261 | ₩98,934 | ₩99,993 | +1.07% | 1.7만 |
|---|
| 2026.04.29 | ₩98,826 | ₩98,826 | ₩98,276 | ₩98,357 | -0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩98,384 | ₩98,840 | ₩98,236 | ₩98,840 | +0.46% | 1.1만 |
|---|
| 2026.04.27 | ₩99,604 | ₩99,980 | ₩99,282 | ₩99,376 | -0.23% | 1.5만 |
|---|
| 2026.04.24 | ₩99,148 | ₩99,604 | ₩99,148 | ₩99,483 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩98,893 | ₩99,054 | ₩97,981 | ₩97,981 | -0.92% | 2.9천 |
|---|
| 2026.04.22 | ₩99,336 | ₩99,846 | ₩99,336 | ₩99,604 | +0.27% | 1.9천 |
|---|
| 2026.04.21 | ₩99,671 | ₩99,671 | ₩97,793 | ₩97,793 | -1.88% | 2.5천 |
|---|
| 2026.04.20 | ₩98,960 | ₩99,323 | ₩98,960 | ₩99,323 | +0.37% | 3.1천 |
|---|
| 2026.04.17 | ₩100,409 | ₩100,717 | ₩99,993 | ₩99,993 | -0.41% | 7.3천 |
|---|
| 2026.04.16 | ₩98,008 | ₩98,424 | ₩97,861 | ₩98,169 | +0.16% | 7천 |
|---|
| 2026.04.15 | ₩97,123 | ₩97,740 | ₩97,123 | ₩97,659 | +0.55% | 3.8천 |
|---|
| 2026.04.14 | ₩96,935 | ₩97,565 | ₩96,935 | ₩97,552 | +0.64% | 4.8천 |
|---|
| 2026.04.13 | ₩94,950 | ₩96,331 | ₩94,950 | ₩96,331 | +1.46% | 5.3천 |
|---|
| 2026.04.10 | ₩95,513 | ₩95,688 | ₩95,124 | ₩95,178 | -0.35% | 4.7천 |
|---|
| 2026.04.09 | ₩94,199 | ₩95,352 | ₩94,038 | ₩95,258 | +1.12% | 1.9천 |
|---|
| 2026.04.08 | ₩95,862 | ₩95,862 | ₩94,628 | ₩94,977 | -0.92% | 4.9천 |
|---|
| 2026.04.07 | ₩89,397 | ₩91,141 | ₩88,954 | ₩90,618 | +1.37% | 4.7천 |
|---|
| 2026.04.06 | ₩90,577 | ₩90,872 | ₩90,242 | ₩90,470 | -0.12% | 7천 |
|---|
| 2026.04.02 | ₩88,136 | ₩89,840 | ₩88,136 | ₩89,840 | +1.93% | 2.3천 |
|---|
| 2026.04.01 | ₩90,577 | ₩90,939 | ₩90,430 | ₩90,685 | +0.12% | 1.7천 |
|---|
| 2026.03.31 | ₩87,533 | ₩90,148 | ₩87,533 | ₩90,148 | +2.99% | 1.7천 |
|---|
| 2026.03.30 | ₩88,029 | ₩88,029 | ₩86,956 | ₩87,117 | -1.04% | 2.3천 |
|---|
| 2026.03.27 | ₩87,854 | ₩88,471 | ₩87,801 | ₩88,471 | +0.70% | 7천 |
|---|
| 2026.03.26 | ₩89,035 | ₩89,907 | ₩87,989 | ₩87,989 | -1.18% | 7.3천 |
|---|
| 2026.03.25 | ₩90,779 | ₩91,288 | ₩90,644 | ₩90,711 | -0.07% | 2.9천 |
|---|
| 2026.03.24 | ₩88,834 | ₩89,665 | ₩88,834 | ₩89,451 | +0.69% | 2.2천 |
|---|
| 2026.03.23 | ₩90,376 | ₩91,315 | ₩90,349 | ₩91,221 | +0.94% | 1.1만 |
|---|
| 2026.03.20 | ₩89,571 | ₩89,571 | ₩88,029 | ₩88,136 | -1.60% | 6.1천 |
|---|
| 2026.03.19 | ₩90,188 | ₩91,114 | ₩90,162 | ₩91,114 | +1.03% | 1.3만 |
|---|
| 2026.03.18 | ₩92,938 | ₩92,938 | ₩91,624 | ₩91,624 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩93,689 | ₩93,729 | ₩93,287 | ₩93,421 | -0.29% | 5천 |
|---|
| 2026.03.16 | ₩92,603 | ₩92,938 | ₩92,482 | ₩92,938 | +0.36% | 9.9천 |
|---|
| 2026.03.13 | ₩90,805 | ₩90,899 | ₩90,390 | ₩90,390 | -0.46% | 2.2천 |
|---|
| 2026.03.12 | ₩91,597 | ₩91,597 | ₩90,738 | ₩90,738 | -0.94% | 8.3천 |
|---|
| 2026.03.11 | ₩93,421 | ₩93,622 | ₩92,951 | ₩93,448 | +0.03% | 4.1천 |
|---|
| 2026.03.10 | ₩93,394 | ₩94,588 | ₩92,978 | ₩93,260 | -0.14% | 9.5천 |
|---|
| 2026.03.09 | ₩91,315 | ₩93,059 | ₩91,248 | ₩93,059 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩91,127 | ₩91,744 | ₩91,127 | ₩91,181 | +0.06% | 2.3천 |
|---|
| 2026.03.05 | ₩92,147 | ₩92,214 | ₩90,872 | ₩91,852 | -0.32% | 7.1천 |
|---|
| 2026.03.04 | ₩93,112 | ₩94,494 | ₩93,112 | ₩94,105 | +1.07% | 7.1천 |
|---|
| 2026.03.03 | ₩92,495 | ₩93,689 | ₩91,047 | ₩93,314 | +0.88% | 4.6천 |
|---|
| 2026.03.02 | ₩97,606 | ₩97,954 | ₩97,217 | ₩97,565 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩98,880 | ₩99,577 | ₩98,706 | ₩99,457 | +0.58% | 3.1천 |
|---|
| 2026.02.26 | ₩100,087 | ₩100,087 | ₩98,625 | ₩99,470 | -0.62% | 6.9천 |
|---|
| 2026.02.25 | ₩100,261 | ₩100,396 | ₩100,114 | ₩100,181 | -0.08% | 6.2천 |
|---|
| 2026.02.24 | ₩98,612 | ₩99,510 | ₩98,612 | ₩99,470 | +0.87% | 1.1만 |
|---|
| 2026.02.23 | ₩98,491 | ₩98,585 | ₩97,686 | ₩97,820 | -0.68% | 4.7천 |
|---|
| 2026.02.20 | ₩97,109 | ₩98,773 | ₩97,109 | ₩98,773 | +1.71% | 2만 |
|---|
| 2026.02.19 | ₩96,801 | ₩96,881 | ₩96,774 | ₩96,841 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩96,989 | ₩97,726 | ₩96,922 | ₩97,244 | +0.26% | 3.1만 |
|---|
| 2026.02.17 | ₩96,519 | ₩97,002 | ₩95,553 | ₩96,761 | +0.25% | 1.3만 |
|---|
| 2026.02.13 | ₩95,902 | ₩97,270 | ₩95,889 | ₩96,922 | +1.06% | 6.9천 |
|---|
| 2026.02.12 | ₩97,203 | ₩97,270 | ₩96,251 | ₩96,600 | -0.62% | 7천 |
|---|
| 2026.02.11 | ₩96,613 | ₩97,150 | ₩96,372 | ₩97,029 | +0.43% | 2만 |
|---|
| 2026.02.10 | ₩95,741 | ₩95,741 | ₩95,500 | ₩95,527 | -0.22% | 5.5천 |
|---|
| 2026.02.09 | ₩95,272 | ₩95,647 | ₩95,272 | ₩95,500 | +0.24% | 4.2천 |
|---|
| 2026.02.06 | ₩93,770 | ₩94,843 | ₩93,770 | ₩94,494 | +0.77% | 7.5천 |
|---|
| 2026.02.05 | ₩92,294 | ₩93,126 | ₩92,026 | ₩92,482 | +0.20% | 3.2만 |
|---|
| 2026.02.04 | ₩93,729 | ₩93,729 | ₩93,059 | ₩93,126 | -0.64% | 3.5천 |
|---|
| 2026.02.03 | ₩94,534 | ₩94,548 | ₩93,381 | ₩93,957 | -0.61% | 4.2천 |
|---|
| 2026.02.02 | ₩92,147 | ₩93,407 | ₩92,147 | ₩93,300 | +1.25% | 5.1천 |
|---|
| 2026.01.30 | ₩94,199 | ₩94,400 | ₩93,246 | ₩93,246 | -1.01% | 2.8천 |
|---|
| 2026.01.29 | ₩94,910 | ₩94,910 | ₩93,622 | ₩94,749 | -0.17% | 9.1천 |
|---|
| 2026.01.28 | ₩94,896 | ₩95,218 | ₩94,588 | ₩95,218 | +0.34% | 4.3천 |
|---|
| 2026.01.27 | ₩94,400 | ₩94,816 | ₩94,400 | ₩94,816 | +0.44% | 1.1천 |
|---|
| 2026.01.26 | ₩92,925 | ₩93,394 | ₩92,925 | ₩93,153 | +0.25% | 1.9천 |
|---|
| 2026.01.23 | ₩92,080 | ₩92,951 | ₩92,080 | ₩92,925 | +0.92% | 2.9천 |
|---|
| 2026.01.22 | ₩92,200 | ₩92,562 | ₩92,066 | ₩92,241 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩90,966 | ₩91,932 | ₩90,966 | ₩91,489 | +0.58% | 1.1만 |
|---|
| 2026.01.20 | ₩90,014 | ₩90,483 | ₩89,840 | ₩89,960 | -0.06% | 6.5천 |
|---|
| 2026.01.16 | ₩90,497 | ₩90,591 | ₩90,014 | ₩90,510 | +0.01% | 1만 |
|---|
| 2026.01.15 | ₩90,336 | ₩91,127 | ₩90,336 | ₩90,631 | +0.33% | 8.7만 |
|---|
| 2026.01.14 | ₩89,692 | ₩89,893 | ₩89,531 | ₩89,893 | +0.22% | 4.3천 |
|---|
| 2026.01.13 | ₩89,652 | ₩89,652 | ₩89,156 | ₩89,223 | -0.48% | 4.5천 |
|---|
| 2026.01.12 | ₩89,491 | ₩89,826 | ₩89,491 | ₩89,826 | +0.37% | 5.1천 |
|---|
| 2026.01.09 | ₩88,793 | ₩88,914 | ₩88,793 | ₩88,914 | +0.14% | 600 |
|---|
| 2026.01.08 | ₩88,311 | ₩88,378 | ₩88,002 | ₩88,378 | +0.08% | 6.7천 |
|---|
| 2026.01.07 | ₩88,565 | ₩89,035 | ₩88,418 | ₩88,646 | +0.09% | 1.7만 |
|---|
| 2026.01.06 | ₩88,579 | ₩89,088 | ₩88,579 | ₩88,807 | +0.26% | 7.5천 |
|---|
| 2026.01.05 | ₩87,667 | ₩88,083 | ₩87,626 | ₩88,042 | +0.43% | 1.4천 |
|---|
| 2026.01.02 | ₩86,942 | ₩87,238 | ₩86,942 | ₩87,238 | +0.34% | 1.5천 |
|---|
| 2025.12.31 | ₩85,843 | ₩85,869 | ₩85,440 | ₩85,655 | -0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩85,668 | ₩86,084 | ₩85,668 | ₩85,869 | +0.23% | 7.8천 |
|---|
| 2025.12.29 | ₩85,454 | ₩85,521 | ₩85,212 | ₩85,521 | +0.08% | 2.9천 |
|---|
| 2025.12.26 | ₩85,856 | ₩85,856 | ₩85,735 | ₩85,762 | -0.11% | 1.3천 |
|---|
| 2025.12.24 | ₩85,333 | ₩85,547 | ₩85,293 | ₩85,333 | 0.00% | 6.9천 |
|---|
| 2025.12.23 | ₩84,461 | ₩85,051 | ₩84,461 | ₩85,038 | +0.68% | 2.8천 |
|---|
| 2025.12.22 | ₩84,367 | ₩84,609 | ₩84,367 | ₩84,515 | +0.17% | 5.9천 |
|---|
| 2025.12.19 | ₩84,354 | ₩84,407 | ₩84,273 | ₩84,287 | -0.08% | 2천 |
|---|
| 2025.12.18 | ₩85,775 | ₩86,004 | ₩85,695 | ₩85,923 | +0.17% | 7.1천 |
|---|
| 2025.12.17 | ₩85,869 | ₩85,869 | ₩84,904 | ₩84,904 | -1.12% | 9.4천 |
|---|
| 2025.12.16 | ₩85,615 | ₩85,615 | ₩85,199 | ₩85,440 | -0.20% | 8천 |
|---|
| 2025.12.15 | ₩86,486 | ₩86,486 | ₩86,084 | ₩86,084 | -0.47% | 1.5천 |
|---|
| 2025.12.12 | ₩86,768 | ₩86,849 | ₩85,749 | ₩85,977 | -0.91% | 2.5천 |
|---|
| 2025.12.11 | ₩86,862 | ₩86,862 | ₩86,728 | ₩86,835 | -0.03% | 1.2천 |
|---|
| 2025.12.10 | ₩86,379 | ₩87,077 | ₩86,379 | ₩87,077 | +0.81% | 5.3천 |
|---|
| 2025.12.09 | ₩85,936 | ₩86,460 | ₩85,936 | ₩86,352 | +0.48% | 6.9천 |
|---|
| 2025.12.08 | ₩86,714 | ₩87,063 | ₩86,406 | ₩86,473 | -0.28% | 2천 |
|---|
| 2025.12.05 | ₩86,969 | ₩86,969 | ₩86,647 | ₩86,714 | -0.29% | 3.8천 |
|---|
| 2025.12.04 | ₩86,218 | ₩86,218 | ₩86,218 | ₩86,218 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩85,950 | ₩86,178 | ₩85,910 | ₩86,178 | +0.27% | 5천 |
|---|
| 2025.12.02 | ₩86,097 | ₩86,097 | ₩86,004 | ₩86,030 | -0.08% | 4.5천 |
|---|
| 2025.12.01 | ₩85,936 | ₩86,191 | ₩85,816 | ₩85,843 | -0.11% | 3.6천 |
|---|
| 2025.11.28 | ₩85,936 | ₩86,218 | ₩85,883 | ₩85,923 | -0.02% | 3천 |
|---|
| 2025.11.26 | ₩85,387 | ₩85,789 | ₩84,649 | ₩85,427 | +0.05% | 4.2만 |
|---|
| 2025.11.25 | ₩84,622 | ₩85,132 | ₩84,622 | ₩85,132 | +0.60% | 2.3천 |
|---|
| 2025.11.24 | ₩84,354 | ₩84,837 | ₩84,354 | ₩84,837 | +0.57% | 5.7천 |
|---|
| 2025.11.21 | ₩83,737 | ₩84,126 | ₩83,308 | ₩84,112 | +0.45% | 5.8천 |
|---|
| 2025.11.20 | ₩86,084 | ₩86,084 | ₩84,072 | ₩84,072 | -2.34% | 2.7천 |
|---|
| 2025.11.19 | ₩85,682 | ₩85,682 | ₩85,132 | ₩85,239 | -0.52% | 3.2천 |
|---|
| 2025.11.18 | ₩84,957 | ₩85,507 | ₩84,957 | ₩85,507 | +0.65% | 700 |
|---|
| 2025.11.17 | ₩86,621 | ₩86,621 | ₩85,856 | ₩85,963 | -0.76% | 3천 |
|---|
| 2025.11.14 | ₩87,305 | ₩87,305 | ₩86,889 | ₩86,942 | -0.41% | 1.3천 |
|---|
| 2025.11.13 | ₩87,184 | ₩87,184 | ₩86,728 | ₩86,822 | -0.42% | 900 |
|---|
| 2025.11.12 | ₩87,573 | ₩87,828 | ₩87,506 | ₩87,707 | +0.15% | 6.2천 |
|---|
| 2025.11.11 | ₩87,546 | ₩87,787 | ₩87,492 | ₩87,613 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩87,372 | ₩87,600 | ₩87,117 | ₩87,600 | +0.26% | 2.3천 |
|---|
| 2025.11.07 | ₩85,387 | ₩86,097 | ₩85,346 | ₩86,097 | +0.83% | 1.1천 |
|---|
| 2025.11.06 | ₩87,077 | ₩87,238 | ₩86,379 | ₩86,567 | -0.59% | 3.1천 |
|---|
| 2025.11.05 | ₩86,205 | ₩86,969 | ₩86,205 | ₩86,969 | +0.89% | 3.8천 |
|---|
| 2025.11.04 | ₩86,124 | ₩86,849 | ₩86,124 | ₩86,151 | +0.03% | 3.5천 |
|---|
| 2025.11.03 | ₩87,425 | ₩87,720 | ₩86,969 | ₩87,680 | +0.29% | 7.1천 |
|---|
| 2025.10.31 | ₩86,983 | ₩87,103 | ₩86,862 | ₩87,050 | +0.08% | 1.8천 |
|---|
| 2025.10.30 | ₩87,063 | ₩87,224 | ₩87,063 | ₩87,117 | +0.06% | 2.9천 |
|---|
| 2025.10.29 | ₩88,297 | ₩88,337 | ₩87,989 | ₩87,989 | -0.35% | 1천 |
|---|
| 2025.10.28 | ₩87,197 | ₩87,720 | ₩87,170 | ₩87,613 | +0.48% | 2.3천 |
|---|
| 2025.10.27 | ₩87,398 | ₩87,747 | ₩87,385 | ₩87,653 | +0.29% | 6.5천 |
|---|
| 2025.10.24 | ₩86,768 | ₩86,942 | ₩86,728 | ₩86,728 | -0.05% | 5.7천 |
|---|
| 2025.10.23 | ₩86,044 | ₩86,527 | ₩85,963 | ₩86,379 | +0.39% | 2.9천 |
|---|
| 2025.10.22 | ₩85,843 | ₩86,004 | ₩85,319 | ₩85,722 | -0.14% | 3천 |
|---|
| 2025.10.21 | ₩85,708 | ₩85,708 | ₩85,534 | ₩85,641 | -0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩86,004 | ₩86,553 | ₩86,004 | ₩86,460 | +0.53% | 2.1천 |
|---|
| 2025.10.17 | ₩84,890 | ₩85,762 | ₩84,890 | ₩85,547 | +0.77% | 2.9천 |
|---|
| 2025.10.16 | ₩85,641 | ₩85,963 | ₩85,494 | ₩85,641 | 0.00% | 3.2천 |
|---|
| 2025.10.15 | ₩85,226 | ₩85,360 | ₩84,957 | ₩85,038 | -0.22% | 2.1천 |
|---|
| 2025.10.14 | ₩83,401 | ₩84,085 | ₩83,401 | ₩83,898 | +0.60% | 2.5천 |
|---|
| 2025.10.13 | ₩84,166 | ₩84,635 | ₩84,166 | ₩84,528 | +0.43% | 2.8천 |
|---|
| 2025.10.10 | ₩85,011 | ₩85,226 | ₩82,315 | ₩82,369 | -3.11% | 1.8만 |
|---|