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 | ₩102,458 | ₩102,458 | ₩102,190 | ₩102,418 | -0.04% | 1.5천 |
| 2026.10.08 | ₩102,136 | ₩102,136 | ₩100,983 | ₩101,225 | -0.89% | 1.9천 |
| 2026.10.07 | ₩102,981 | ₩103,102 | ₩102,981 | ₩103,075 | +0.09% | 700 |
| 2026.10.06 | ₩104,604 | ₩104,630 | ₩104,188 | ₩104,188 | -0.40% | 4.6천 |
| 2026.10.05 | ₩104,711 | ₩105,180 | ₩104,362 | ₩104,858 | +0.14% | 4.8천 |
| 2026.10.02 | ₩103,196 | ₩103,625 | ₩102,860 | ₩103,504 | +0.30% | 1.6만 |
| 2026.10.01 | ₩102,029 | ₩102,029 | ₩101,265 | ₩101,989 | -0.04% | 3.6천 |
| 2026.09.30 | ₩102,458 | ₩102,458 | ₩101,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,935 |
| -0.51% |
| 1.4만 |
| 2026.09.29 | ₩102,257 | ₩102,767 | ₩102,016 | ₩102,767 | +0.50% | 7.3천 |
|---|
| 2026.09.28 | ₩102,512 | ₩102,552 | ₩102,002 | ₩102,270 | -0.24% | 4.2천 |
|---|
| 2026.09.25 | ₩103,222 | ₩103,330 | ₩102,700 | ₩103,330 | +0.10% | 3천 |
|---|
| 2026.09.24 | ₩103,008 | ₩103,008 | ₩102,083 | ₩102,311 | -0.68% | 3.1천 |
|---|
| 2026.09.23 | ₩103,397 | ₩103,450 | ₩102,954 | ₩103,008 | -0.38% | 4.1천 |
|---|
| 2026.09.22 | ₩105,046 | ₩105,207 | ₩103,987 | ₩105,180 | +0.13% | 8.2천 |
|---|
| 2026.09.21 | ₩104,081 | ₩105,100 | ₩104,081 | ₩105,100 | +0.98% | 6.2천 |
|---|
| 2026.09.18 | ₩102,284 | ₩102,485 | ₩102,123 | ₩102,485 | +0.20% | 11.5만 |
|---|
| 2026.09.17 | ₩103,397 | ₩103,504 | ₩103,182 | ₩103,450 | +0.05% | 8.4천 |
|---|
| 2026.09.16 | ₩102,472 | ₩103,048 | ₩101,587 | ₩101,587 | -0.86% | 1.3만 |
|---|
| 2026.09.15 | ₩102,123 | ₩102,123 | ₩101,721 | ₩101,855 | -0.26% | 1.8천 |
|---|
| 2026.09.14 | ₩101,962 | ₩102,860 | ₩101,962 | ₩102,418 | +0.45% | 5.1천 |
|---|
| 2026.09.11 | ₩104,966 | ₩105,153 | ₩104,832 | ₩104,832 | -0.13% | 3천 |
|---|
| 2026.09.10 | ₩104,188 | ₩104,242 | ₩103,678 | ₩103,678 | -0.49% | 2.4만 |
|---|
| 2026.09.09 | ₩105,623 | ₩105,985 | ₩105,623 | ₩105,650 | +0.03% | 1.7천 |
|---|
| 2026.09.08 | ₩105,931 | ₩106,065 | ₩105,435 | ₩105,556 | -0.35% | 6.3천 |
|---|
| 2026.09.04 | ₩104,671 | ₩105,971 | ₩104,671 | ₩105,971 | +1.24% | 1.9천 |
|---|
| 2026.09.03 | ₩103,880 | ₩104,563 | ₩103,839 | ₩104,563 | +0.66% | 8.1천 |
|---|
| 2026.09.02 | ₩103,625 | ₩103,973 | ₩103,625 | ₩103,973 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩103,933 | ₩103,933 | ₩103,088 | ₩103,088 | -0.81% | 1.2천 |
|---|
| 2026.08.31 | ₩103,732 | ₩103,732 | ₩103,249 | ₩103,424 | -0.30% | 2.5천 |
|---|
| 2026.08.28 | ₩104,188 | ₩104,188 | ₩103,290 | ₩103,424 | -0.73% | 2.2천 |
|---|
| 2026.08.27 | ₩104,081 | ₩104,107 | ₩103,786 | ₩104,067 | -0.01% | 5.9천 |
|---|
| 2026.08.26 | ₩103,665 | ₩103,678 | ₩103,450 | ₩103,571 | -0.09% | 5.7천 |
|---|
| 2026.08.25 | ₩103,129 | ₩103,558 | ₩103,129 | ₩103,558 | +0.42% | 4.2천 |
|---|
| 2026.08.24 | ₩101,895 | ₩101,895 | ₩101,680 | ₩101,855 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩103,102 | ₩103,249 | ₩103,021 | ₩103,021 | -0.08% | 1.3천 |
|---|
| 2026.08.20 | ₩102,244 | ₩102,244 | ₩102,230 | ₩102,230 | -0.01% | 900 |
|---|
| 2026.08.19 | ₩101,975 | ₩104,429 | ₩101,707 | ₩101,801 | -0.17% | 4.1천 |
|---|
| 2026.08.18 | ₩101,694 | ₩101,694 | ₩100,742 | ₩100,742 | -0.94% | 2천 |
|---|
| 2026.08.17 | ₩103,397 | ₩103,786 | ₩103,357 | ₩103,491 | +0.09% | 6.3천 |
|---|
| 2026.08.14 | ₩102,431 | ₩102,512 | ₩102,431 | ₩102,512 | +0.08% | 400 |
|---|
| 2026.08.13 | ₩102,793 | ₩102,887 | ₩102,686 | ₩102,686 | -0.10% | 1.2천 |
|---|
| 2026.08.12 | ₩102,391 | ₩102,512 | ₩102,391 | ₩102,512 | +0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩101,332 | ₩101,747 | ₩101,131 | ₩101,144 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩100,407 | ₩100,930 | ₩100,407 | ₩100,782 | +0.37% | 1.4만 |
|---|
| 2026.08.07 | ₩100,782 | ₩101,064 | ₩100,541 | ₩101,064 | +0.28% | 2.2천 |
|---|
| 2026.08.06 | ₩100,594 | ₩101,144 | ₩100,192 | ₩100,366 | -0.23% | 5.5천 |
|---|
| 2026.08.05 | ₩101,131 | ₩101,225 | ₩100,822 | ₩100,822 | -0.30% | 6.6천 |
|---|
| 2026.08.04 | ₩100,487 | ₩101,251 | ₩100,487 | ₩101,251 | +0.76% | 3.6천 |
|---|
| 2026.08.03 | ₩98,730 | ₩98,811 | ₩98,730 | ₩98,730 | 0.00% | 1천 |
|---|
| 2026.07.31 | ₩97,537 | ₩98,047 | ₩97,537 | ₩97,845 | +0.32% | 4.5천 |
|---|
| 2026.07.30 | ₩96,183 | ₩98,382 | ₩96,089 | ₩98,368 | +2.27% | 1.1만 |
|---|
| 2026.07.29 | ₩95,056 | ₩95,432 | ₩93,769 | ₩94,346 | -0.75% | 3.2천 |
|---|
| 2026.07.28 | ₩95,445 | ₩96,438 | ₩95,445 | ₩96,210 | +0.80% | 1.9천 |
|---|
| 2026.07.27 | ₩98,516 | ₩98,516 | ₩97,041 | ₩97,685 | -0.84% | 7.8천 |
|---|
| 2026.07.24 | ₩98,248 | ₩98,476 | ₩97,497 | ₩97,497 | -0.76% | 2.5천 |
|---|
| 2026.07.23 | ₩99,025 | ₩99,589 | ₩98,476 | ₩98,985 | -0.04% | 4.8천 |
|---|
| 2026.07.22 | ₩99,843 | ₩99,857 | ₩99,656 | ₩99,656 | -0.19% | 1.5천 |
|---|
| 2026.07.21 | ₩99,991 | ₩99,991 | ₩99,884 | ₩99,884 | -0.11% | 1.4천 |
|---|
| 2026.07.20 | ₩97,953 | ₩98,060 | ₩97,416 | ₩97,416 | -0.55% | 5.5천 |
|---|
| 2026.07.17 | ₩97,926 | ₩97,926 | ₩97,537 | ₩97,658 | -0.27% | 2.8천 |
|---|
| 2026.07.16 | ₩98,985 | ₩98,999 | ₩98,355 | ₩98,503 | -0.49% | 3.1천 |
|---|
| 2026.07.15 | ₩100,648 | ₩100,648 | ₩99,186 | ₩100,232 | -0.41% | 1.4천 |
|---|
| 2026.07.14 | ₩100,407 | ₩100,728 | ₩100,407 | ₩100,715 | +0.31% | 2.5천 |
|---|
| 2026.07.13 | ₩99,173 | ₩99,267 | ₩99,160 | ₩99,160 | -0.01% | 1.1천 |
|---|
| 2026.07.10 | ₩102,042 | ₩102,579 | ₩102,042 | ₩102,512 | +0.46% | 1.4천 |
|---|
| 2026.07.09 | ₩101,747 | ₩102,083 | ₩101,747 | ₩101,935 | +0.18% | 2.8천 |
|---|
| 2026.07.08 | ₩99,978 | ₩101,359 | ₩99,642 | ₩101,359 | +1.38% | 5.8천 |
|---|
| 2026.07.07 | ₩101,238 | ₩101,761 | ₩100,514 | ₩100,782 | -0.45% | 5.4천 |
|---|
| 2026.07.06 | ₩102,726 | ₩103,263 | ₩102,726 | ₩103,169 | +0.43% | 5.9천 |
|---|
| 2026.07.02 | ₩99,669 | ₩100,152 | ₩99,213 | ₩100,152 | +0.48% | 5.2천 |
|---|
| 2026.07.01 | ₩101,721 | ₩101,734 | ₩100,997 | ₩100,997 | -0.71% | 2.4만 |
|---|
| 2026.06.30 | ₩103,383 | ₩103,893 | ₩103,383 | ₩103,772 | +0.38% | 9.8천 |
|---|
| 2026.06.29 | ₩102,700 | ₩102,807 | ₩101,318 | ₩102,807 | +0.10% | 9.9천 |
|---|
| 2026.06.26 | ₩102,257 | ₩102,995 | ₩102,257 | ₩102,351 | +0.09% | 3.7천 |
|---|
| 2026.06.25 | ₩103,424 | ₩103,424 | ₩103,303 | ₩103,303 | -0.12% | 700 |
|---|
| 2026.06.24 | ₩102,860 | ₩102,860 | ₩101,680 | ₩102,431 | -0.42% | 2천 |
|---|
| 2026.06.23 | ₩103,075 | ₩103,652 | ₩102,498 | ₩102,498 | -0.56% | 1.9천 |
|---|
| 2026.06.22 | ₩102,016 | ₩108,117 | ₩102,016 | ₩107,956 | +5.82% | 4.2천 |
|---|
| 2026.06.18 | ₩107,795 | ₩107,795 | ₩107,795 | ₩107,795 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩107,098 | ₩107,527 | ₩105,502 | ₩105,502 | -1.49% | 6.8천 |
|---|
| 2026.06.16 | ₩106,977 | ₩107,500 | ₩106,132 | ₩106,132 | -0.79% | 4.2천 |
|---|
| 2026.06.15 | ₩107,473 | ₩107,782 | ₩107,299 | ₩107,768 | +0.27% | 900 |
|---|
| 2026.06.12 | ₩104,483 | ₩105,019 | ₩104,483 | ₩104,778 | +0.28% | 1.5천 |
|---|
| 2026.06.11 | ₩101,278 | ₩104,765 | ₩101,278 | ₩104,765 | +3.44% | 2천 |
|---|
| 2026.06.10 | ₩105,971 | ₩105,971 | ₩99,830 | ₩99,830 | -5.80% | 5.6천 |
|---|
| 2026.06.09 | ₩103,035 | ₩103,035 | ₩100,366 | ₩101,077 | -1.90% | 4천 |
|---|
| 2026.06.08 | ₩101,466 | ₩101,466 | ₩100,795 | ₩100,889 | -0.57% | 1.8천 |
|---|
| 2026.06.05 | ₩102,123 | ₩102,123 | ₩99,280 | ₩99,280 | -2.78% | 2.1천 |
|---|
| 2026.06.04 | ₩105,153 | ₩105,797 | ₩105,153 | ₩105,784 | +0.60% | 2.2천 |
|---|
| 2026.06.03 | ₩106,508 | ₩106,977 | ₩106,199 | ₩106,521 | +0.01% | 1.1만 |
|---|
| 2026.06.02 | ₩107,232 | ₩107,942 | ₩107,232 | ₩107,929 | +0.65% | 5.3천 |
|---|
| 2026.06.01 | ₩105,703 | ₩107,393 | ₩105,703 | ₩107,111 | +1.33% | 4.5천 |
|---|
| 2026.05.29 | ₩105,676 | ₩105,676 | ₩105,006 | ₩105,207 | -0.44% | 2.8천 |
|---|
| 2026.05.28 | ₩103,759 | ₩105,515 | ₩103,759 | ₩105,422 | +1.60% | 1.2천 |
|---|
| 2026.05.27 | ₩105,435 | ₩105,489 | ₩104,416 | ₩104,791 | -0.61% | 4.2천 |
|---|
| 2026.05.26 | ₩104,778 | ₩105,717 | ₩104,778 | ₩105,717 | +0.90% | 1.3만 |
|---|
| 2026.05.22 | ₩102,136 | ₩102,686 | ₩101,895 | ₩101,935 | -0.20% | 1.6천 |
|---|
| 2026.05.21 | ₩101,278 | ₩102,284 | ₩101,077 | ₩102,069 | +0.78% | 2.2천 |
|---|
| 2026.05.20 | ₩100,702 | ₩101,399 | ₩100,702 | ₩101,372 | +0.67% | 3.5천 |
|---|
| 2026.05.19 | ₩99,535 | ₩100,286 | ₩99,240 | ₩99,642 | +0.11% | 1.4천 |
|---|
| 2026.05.18 | ₩100,675 | ₩100,809 | ₩100,433 | ₩100,795 | +0.12% | 6.5천 |
|---|
| 2026.05.15 | ₩101,305 | ₩101,305 | ₩100,956 | ₩100,956 | -0.34% | 1.5천 |
|---|
| 2026.05.14 | ₩103,853 | ₩104,483 | ₩103,812 | ₩104,295 | +0.43% | 1.2만 |
|---|
| 2026.05.13 | ₩102,901 | ₩104,268 | ₩102,901 | ₩103,947 | +1.02% | 3.4천 |
|---|
| 2026.05.12 | ₩102,767 | ₩102,901 | ₩101,426 | ₩102,217 | -0.53% | 1.6만 |
|---|
| 2026.05.11 | ₩105,609 | ₩105,609 | ₩105,100 | ₩105,314 | -0.28% | 6.5천 |
|---|
| 2026.05.08 | ₩104,604 | ₩105,395 | ₩104,604 | ₩105,395 | +0.76% | 1천 |
|---|
| 2026.05.07 | ₩104,751 | ₩104,751 | ₩103,290 | ₩103,290 | -1.40% | 2.7천 |
|---|
| 2026.05.06 | ₩103,826 | ₩105,100 | ₩103,678 | ₩104,644 | +0.79% | 5.1천 |
|---|
| 2026.05.05 | ₩101,452 | ₩102,431 | ₩101,452 | ₩102,069 | +0.61% | 2.3천 |
|---|
| 2026.05.04 | ₩100,688 | ₩101,037 | ₩99,763 | ₩99,937 | -0.75% | 1.9천 |
|---|
| 2026.05.01 | ₩100,313 | ₩100,997 | ₩100,313 | ₩100,393 | +0.08% | 4.4천 |
|---|
| 2026.04.30 | ₩98,905 | ₩100,232 | ₩98,905 | ₩99,964 | +1.07% | 1.7만 |
|---|
| 2026.04.29 | ₩98,798 | ₩98,798 | ₩98,248 | ₩98,328 | -0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩98,355 | ₩98,811 | ₩98,208 | ₩98,811 | +0.46% | 1.1만 |
|---|
| 2026.04.27 | ₩99,575 | ₩99,951 | ₩99,253 | ₩99,347 | -0.23% | 1.5만 |
|---|
| 2026.04.24 | ₩99,119 | ₩99,575 | ₩99,119 | ₩99,455 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩98,865 | ₩99,025 | ₩97,953 | ₩97,953 | -0.92% | 2.9천 |
|---|
| 2026.04.22 | ₩99,307 | ₩99,817 | ₩99,307 | ₩99,575 | +0.27% | 1.9천 |
|---|
| 2026.04.21 | ₩99,642 | ₩99,642 | ₩97,765 | ₩97,765 | -1.88% | 2.5천 |
|---|
| 2026.04.20 | ₩98,932 | ₩99,294 | ₩98,932 | ₩99,294 | +0.37% | 3.1천 |
|---|
| 2026.04.17 | ₩100,380 | ₩100,688 | ₩99,964 | ₩99,964 | -0.41% | 7.3천 |
|---|
| 2026.04.16 | ₩97,980 | ₩98,395 | ₩97,832 | ₩98,140 | +0.16% | 7천 |
|---|
| 2026.04.15 | ₩97,095 | ₩97,711 | ₩97,095 | ₩97,631 | +0.55% | 3.8천 |
|---|
| 2026.04.14 | ₩96,907 | ₩97,537 | ₩96,907 | ₩97,524 | +0.64% | 4.8천 |
|---|
| 2026.04.13 | ₩94,922 | ₩96,303 | ₩94,922 | ₩96,303 | +1.46% | 5.3천 |
|---|
| 2026.04.10 | ₩95,485 | ₩95,660 | ₩95,097 | ₩95,150 | -0.35% | 4.7천 |
|---|
| 2026.04.09 | ₩94,171 | ₩95,325 | ₩94,010 | ₩95,231 | +1.12% | 1.9천 |
|---|
| 2026.04.08 | ₩95,834 | ₩95,834 | ₩94,600 | ₩94,949 | -0.92% | 4.9천 |
|---|
| 2026.04.07 | ₩89,371 | ₩91,114 | ₩88,928 | ₩90,591 | +1.37% | 4.7천 |
|---|
| 2026.04.06 | ₩90,551 | ₩90,846 | ₩90,216 | ₩90,444 | -0.12% | 7천 |
|---|
| 2026.04.02 | ₩88,111 | ₩89,813 | ₩88,111 | ₩89,813 | +1.93% | 2.3천 |
|---|
| 2026.04.01 | ₩90,551 | ₩90,913 | ₩90,403 | ₩90,658 | +0.12% | 1.7천 |
|---|
| 2026.03.31 | ₩87,507 | ₩90,122 | ₩87,507 | ₩90,122 | +2.99% | 1.7천 |
|---|
| 2026.03.30 | ₩88,003 | ₩88,003 | ₩86,931 | ₩87,091 | -1.04% | 2.3천 |
|---|
| 2026.03.27 | ₩87,829 | ₩88,446 | ₩87,775 | ₩88,446 | +0.70% | 7천 |
|---|
| 2026.03.26 | ₩89,009 | ₩89,881 | ₩87,963 | ₩87,963 | -1.18% | 7.3천 |
|---|
| 2026.03.25 | ₩90,752 | ₩91,262 | ₩90,618 | ₩90,685 | -0.07% | 2.9천 |
|---|
| 2026.03.24 | ₩88,808 | ₩89,639 | ₩88,808 | ₩89,425 | +0.69% | 2.2천 |
|---|
| 2026.03.23 | ₩90,350 | ₩91,288 | ₩90,323 | ₩91,195 | +0.94% | 1.1만 |
|---|
| 2026.03.20 | ₩89,545 | ₩89,545 | ₩88,003 | ₩88,111 | -1.60% | 6.1천 |
|---|
| 2026.03.19 | ₩90,162 | ₩91,087 | ₩90,135 | ₩91,087 | +1.03% | 1.3만 |
|---|
| 2026.03.18 | ₩92,911 | ₩92,911 | ₩91,597 | ₩91,597 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩93,662 | ₩93,702 | ₩93,260 | ₩93,394 | -0.29% | 5천 |
|---|
| 2026.03.16 | ₩92,576 | ₩92,911 | ₩92,455 | ₩92,911 | +0.36% | 9.9천 |
|---|
| 2026.03.13 | ₩90,779 | ₩90,873 | ₩90,363 | ₩90,363 | -0.46% | 2.2천 |
|---|
| 2026.03.12 | ₩91,570 | ₩91,570 | ₩90,712 | ₩90,712 | -0.94% | 8.3천 |
|---|
| 2026.03.11 | ₩93,394 | ₩93,595 | ₩92,924 | ₩93,421 | +0.03% | 4.1천 |
|---|
| 2026.03.10 | ₩93,367 | ₩94,560 | ₩92,951 | ₩93,233 | -0.14% | 9.5천 |
|---|
| 2026.03.09 | ₩91,288 | ₩93,032 | ₩91,221 | ₩93,032 | +1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩91,101 | ₩91,718 | ₩91,101 | ₩91,154 | +0.06% | 2.3천 |
|---|
| 2026.03.05 | ₩92,120 | ₩92,187 | ₩90,846 | ₩91,825 | -0.32% | 7.1천 |
|---|
| 2026.03.04 | ₩93,085 | ₩94,466 | ₩93,085 | ₩94,078 | +1.07% | 7.1천 |
|---|
| 2026.03.03 | ₩92,468 | ₩93,662 | ₩91,020 | ₩93,286 | +0.88% | 4.6천 |
|---|
| 2026.03.02 | ₩97,577 | ₩97,926 | ₩97,188 | ₩97,537 | -0.04% | 3.7천 |
|---|
| 2026.02.27 | ₩98,851 | ₩99,548 | ₩98,677 | ₩99,428 | +0.58% | 3.1천 |
|---|
| 2026.02.26 | ₩100,058 | ₩100,058 | ₩98,596 | ₩99,441 | -0.62% | 6.9천 |
|---|
| 2026.02.25 | ₩100,232 | ₩100,366 | ₩100,085 | ₩100,152 | -0.08% | 6.2천 |
|---|
| 2026.02.24 | ₩98,583 | ₩99,481 | ₩98,583 | ₩99,441 | +0.87% | 1.1만 |
|---|
| 2026.02.23 | ₩98,462 | ₩98,556 | ₩97,658 | ₩97,792 | -0.68% | 4.7천 |
|---|
| 2026.02.20 | ₩97,081 | ₩98,744 | ₩97,081 | ₩98,744 | +1.71% | 2만 |
|---|
| 2026.02.19 | ₩96,773 | ₩96,853 | ₩96,746 | ₩96,813 | +0.04% | 1.1만 |
|---|
| 2026.02.18 | ₩96,960 | ₩97,698 | ₩96,893 | ₩97,215 | +0.26% | 3.1만 |
|---|
| 2026.02.17 | ₩96,491 | ₩96,974 | ₩95,526 | ₩96,733 | +0.25% | 1.3만 |
|---|
| 2026.02.13 | ₩95,874 | ₩97,242 | ₩95,861 | ₩96,893 | +1.06% | 6.9천 |
|---|
| 2026.02.12 | ₩97,175 | ₩97,242 | ₩96,223 | ₩96,572 | -0.62% | 7천 |
|---|
| 2026.02.11 | ₩96,585 | ₩97,121 | ₩96,344 | ₩97,001 | +0.43% | 2만 |
|---|
| 2026.02.10 | ₩95,713 | ₩95,713 | ₩95,472 | ₩95,499 | -0.22% | 5.5천 |
|---|
| 2026.02.09 | ₩95,244 | ₩95,620 | ₩95,244 | ₩95,472 | +0.24% | 4.2천 |
|---|
| 2026.02.06 | ₩93,742 | ₩94,815 | ₩93,742 | ₩94,466 | +0.77% | 7.5천 |
|---|
| 2026.02.05 | ₩92,267 | ₩93,099 | ₩91,999 | ₩92,455 | +0.20% | 3.2만 |
|---|
| 2026.02.04 | ₩93,702 | ₩93,702 | ₩93,032 | ₩93,099 | -0.64% | 3.5천 |
|---|
| 2026.02.03 | ₩94,507 | ₩94,520 | ₩93,353 | ₩93,930 | -0.61% | 4.2천 |
|---|
| 2026.02.02 | ₩92,120 | ₩93,380 | ₩92,120 | ₩93,273 | +1.25% | 5.1천 |
|---|
| 2026.01.30 | ₩94,171 | ₩94,373 | ₩93,219 | ₩93,219 | -1.01% | 2.8천 |
|---|
| 2026.01.29 | ₩94,882 | ₩94,882 | ₩93,595 | ₩94,721 | -0.17% | 9.1천 |
|---|
| 2026.01.28 | ₩94,869 | ₩95,190 | ₩94,560 | ₩95,190 | +0.34% | 4.3천 |
|---|
| 2026.01.27 | ₩94,373 | ₩94,788 | ₩94,373 | ₩94,788 | +0.44% | 1.1천 |
|---|
| 2026.01.26 | ₩92,898 | ₩93,367 | ₩92,898 | ₩93,126 | +0.25% | 1.9천 |
|---|
| 2026.01.23 | ₩92,053 | ₩92,924 | ₩92,053 | ₩92,898 | +0.92% | 2.9천 |
|---|
| 2026.01.22 | ₩92,173 | ₩92,536 | ₩92,039 | ₩92,214 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩90,940 | ₩91,905 | ₩90,940 | ₩91,463 | +0.58% | 1.1만 |
|---|
| 2026.01.20 | ₩89,988 | ₩90,457 | ₩89,813 | ₩89,934 | -0.06% | 6.5천 |
|---|
| 2026.01.16 | ₩90,471 | ₩90,564 | ₩89,988 | ₩90,484 | +0.01% | 1만 |
|---|
| 2026.01.15 | ₩90,310 | ₩91,101 | ₩90,310 | ₩90,605 | +0.33% | 8.7만 |
|---|
| 2026.01.14 | ₩89,666 | ₩89,867 | ₩89,505 | ₩89,867 | +0.22% | 4.3천 |
|---|
| 2026.01.13 | ₩89,626 | ₩89,626 | ₩89,130 | ₩89,197 | -0.48% | 4.5천 |
|---|
| 2026.01.12 | ₩89,465 | ₩89,800 | ₩89,465 | ₩89,800 | +0.37% | 5.1천 |
|---|
| 2026.01.09 | ₩88,768 | ₩88,888 | ₩88,768 | ₩88,888 | +0.14% | 600 |
|---|
| 2026.01.08 | ₩88,285 | ₩88,352 | ₩87,976 | ₩88,352 | +0.08% | 6.7천 |
|---|
| 2026.01.07 | ₩88,540 | ₩89,009 | ₩88,392 | ₩88,620 | +0.09% | 1.7만 |
|---|
| 2026.01.06 | ₩88,553 | ₩89,063 | ₩88,553 | ₩88,781 | +0.26% | 7.5천 |
|---|
| 2026.01.05 | ₩87,641 | ₩88,057 | ₩87,601 | ₩88,017 | +0.43% | 1.4천 |
|---|
| 2026.01.02 | ₩86,917 | ₩87,212 | ₩86,917 | ₩87,212 | +0.34% | 1.5천 |
|---|
| 2025.12.31 | ₩85,818 | ₩85,844 | ₩85,415 | ₩85,630 | -0.22% | 4.8천 |
|---|
| 2025.12.30 | ₩85,643 | ₩86,059 | ₩85,643 | ₩85,844 | +0.23% | 7.8천 |
|---|
| 2025.12.29 | ₩85,429 | ₩85,496 | ₩85,187 | ₩85,496 | +0.08% | 2.9천 |
|---|
| 2025.12.26 | ₩85,831 | ₩85,831 | ₩85,710 | ₩85,737 | -0.11% | 1.3천 |
|---|
| 2025.12.24 | ₩85,308 | ₩85,523 | ₩85,268 | ₩85,308 | 0.00% | 6.9천 |
|---|
| 2025.12.23 | ₩84,436 | ₩85,026 | ₩84,436 | ₩85,013 | +0.68% | 2.8천 |
|---|
| 2025.12.22 | ₩84,343 | ₩84,584 | ₩84,343 | ₩84,490 | +0.17% | 5.9천 |
|---|
| 2025.12.19 | ₩84,329 | ₩84,383 | ₩84,249 | ₩84,262 | -0.08% | 2천 |
|---|
| 2025.12.18 | ₩85,751 | ₩85,979 | ₩85,670 | ₩85,898 | +0.17% | 7.1천 |
|---|
| 2025.12.17 | ₩85,844 | ₩85,844 | ₩84,879 | ₩84,879 | -1.12% | 9.4천 |
|---|
| 2025.12.16 | ₩85,590 | ₩85,590 | ₩85,174 | ₩85,415 | -0.20% | 8천 |
|---|
| 2025.12.15 | ₩86,461 | ₩86,461 | ₩86,059 | ₩86,059 | -0.47% | 1.5천 |
|---|
| 2025.12.12 | ₩86,743 | ₩86,823 | ₩85,724 | ₩85,952 | -0.91% | 2.5천 |
|---|
| 2025.12.11 | ₩86,837 | ₩86,837 | ₩86,703 | ₩86,810 | -0.03% | 1.2천 |
|---|
| 2025.12.10 | ₩86,354 | ₩87,051 | ₩86,354 | ₩87,051 | +0.81% | 5.3천 |
|---|
| 2025.12.09 | ₩85,911 | ₩86,434 | ₩85,911 | ₩86,327 | +0.48% | 6.9천 |
|---|
| 2025.12.08 | ₩86,689 | ₩87,038 | ₩86,381 | ₩86,448 | -0.28% | 2천 |
|---|
| 2025.12.05 | ₩86,944 | ₩86,944 | ₩86,622 | ₩86,689 | -0.29% | 3.8천 |
|---|
| 2025.12.04 | ₩86,193 | ₩86,193 | ₩86,193 | ₩86,193 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩85,925 | ₩86,153 | ₩85,885 | ₩86,153 | +0.27% | 5천 |
|---|
| 2025.12.02 | ₩86,072 | ₩86,072 | ₩85,979 | ₩86,005 | -0.08% | 4.5천 |
|---|
| 2025.12.01 | ₩85,911 | ₩86,166 | ₩85,791 | ₩85,818 | -0.11% | 3.6천 |
|---|
| 2025.11.28 | ₩85,911 | ₩86,193 | ₩85,858 | ₩85,898 | -0.02% | 3천 |
|---|
| 2025.11.26 | ₩85,362 | ₩85,764 | ₩84,624 | ₩85,402 | +0.05% | 4.2만 |
|---|
| 2025.11.25 | ₩84,597 | ₩85,107 | ₩84,597 | ₩85,107 | +0.60% | 2.3천 |
|---|
| 2025.11.24 | ₩84,329 | ₩84,812 | ₩84,329 | ₩84,812 | +0.57% | 5.7천 |
|---|
| 2025.11.21 | ₩83,712 | ₩84,101 | ₩83,283 | ₩84,088 | +0.45% | 5.8천 |
|---|
| 2025.11.20 | ₩86,059 | ₩86,059 | ₩84,048 | ₩84,048 | -2.34% | 2.7천 |
|---|
| 2025.11.19 | ₩85,657 | ₩85,657 | ₩85,107 | ₩85,214 | -0.52% | 3.2천 |
|---|
| 2025.11.18 | ₩84,933 | ₩85,482 | ₩84,933 | ₩85,482 | +0.65% | 700 |
|---|
| 2025.11.17 | ₩86,595 | ₩86,595 | ₩85,831 | ₩85,938 | -0.76% | 3천 |
|---|
| 2025.11.14 | ₩87,279 | ₩87,279 | ₩86,864 | ₩86,917 | -0.41% | 1.3천 |
|---|
| 2025.11.13 | ₩87,159 | ₩87,159 | ₩86,703 | ₩86,796 | -0.42% | 900 |
|---|
| 2025.11.12 | ₩87,547 | ₩87,802 | ₩87,480 | ₩87,681 | +0.15% | 6.2천 |
|---|
| 2025.11.11 | ₩87,521 | ₩87,762 | ₩87,467 | ₩87,588 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩87,346 | ₩87,574 | ₩87,091 | ₩87,574 | +0.26% | 2.3천 |
|---|
| 2025.11.07 | ₩85,362 | ₩86,072 | ₩85,321 | ₩86,072 | +0.83% | 1.1천 |
|---|
| 2025.11.06 | ₩87,051 | ₩87,212 | ₩86,354 | ₩86,542 | -0.59% | 3.1천 |
|---|
| 2025.11.05 | ₩86,180 | ₩86,944 | ₩86,180 | ₩86,944 | +0.89% | 3.8천 |
|---|
| 2025.11.04 | ₩86,099 | ₩86,823 | ₩86,099 | ₩86,126 | +0.03% | 3.5천 |
|---|
| 2025.11.03 | ₩87,400 | ₩87,695 | ₩86,944 | ₩87,655 | +0.29% | 7.1천 |
|---|
| 2025.10.31 | ₩86,957 | ₩87,078 | ₩86,837 | ₩87,024 | +0.08% | 1.8천 |
|---|
| 2025.10.30 | ₩87,038 | ₩87,199 | ₩87,038 | ₩87,091 | +0.06% | 2.9천 |
|---|
| 2025.10.29 | ₩88,271 | ₩88,312 | ₩87,963 | ₩87,963 | -0.35% | 1천 |
|---|
| 2025.10.28 | ₩87,172 | ₩87,695 | ₩87,145 | ₩87,588 | +0.48% | 2.3천 |
|---|
| 2025.10.27 | ₩87,373 | ₩87,722 | ₩87,360 | ₩87,628 | +0.29% | 6.5천 |
|---|
| 2025.10.24 | ₩86,743 | ₩86,917 | ₩86,703 | ₩86,703 | -0.05% | 5.7천 |
|---|
| 2025.10.23 | ₩86,019 | ₩86,501 | ₩85,938 | ₩86,354 | +0.39% | 2.9천 |
|---|
| 2025.10.22 | ₩85,818 | ₩85,979 | ₩85,295 | ₩85,697 | -0.14% | 3천 |
|---|
| 2025.10.21 | ₩85,684 | ₩85,684 | ₩85,509 | ₩85,616 | -0.08% | 1.1천 |
|---|
| 2025.10.20 | ₩85,979 | ₩86,528 | ₩85,979 | ₩86,434 | +0.53% | 2.1천 |
|---|
| 2025.10.17 | ₩84,866 | ₩85,737 | ₩84,866 | ₩85,523 | +0.77% | 2.9천 |
|---|
| 2025.10.16 | ₩85,616 | ₩85,938 | ₩85,469 | ₩85,616 | 0.00% | 3.2천 |
|---|
| 2025.10.15 | ₩85,201 | ₩85,335 | ₩84,933 | ₩85,013 | -0.22% | 2.1천 |
|---|
| 2025.10.14 | ₩83,377 | ₩84,061 | ₩83,377 | ₩83,873 | +0.60% | 2.5천 |
|---|
| 2025.10.13 | ₩84,141 | ₩84,611 | ₩84,141 | ₩84,504 | +0.43% | 2.8천 |
|---|
| 2025.10.10 | ₩84,986 | ₩85,201 | ₩82,291 | ₩82,345 | -3.11% | 1.8만 |
|---|