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 | ₩104,642 | ₩105,111 | ₩100,917 | ₩102,351 | -2.19% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩102,445 | ₩103,557 | ₩101,198 | ₩103,436 | +0.97% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩104,012 | ₩105,138 | ₩102,016 | ₩103,262 | -0.72% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩101,895 | ₩103,436 | ₩101,520 | ₩102,418 | +0.51% | 14.3만 |
| 2026.09.08–2026.09.11 | ₩105,862 | ₩105,996 | ₩103,610 | ₩104,763 | -1.04% | 3.5만 |
| 2026.08.31–2026.09.04 | ₩103,664 | ₩105,902 | ₩103,021 | ₩105,902 | +2.16% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩101,828 | ₩104,120 | ₩101,614 | ₩103,356 | +1.50% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,361 |
| ₩100,676 |
| ₩102,954 |
| -0.36% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩100,341 | ₩102,820 | ₩100,341 | ₩102,445 | +2.10% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,666 | ₩101,185 | ₩98,666 | ₩100,997 | +2.36% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩98,451 | ₩98,451 | ₩93,708 | ₩97,781 | -0.68% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,888 | ₩99,925 | ₩97,352 | ₩97,433 | -0.47% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,108 | ₩100,662 | ₩97,473 | ₩97,594 | -1.53% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,659 | ₩103,195 | ₩99,577 | ₩102,445 | -0.21% | 2.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,632 | ₩103,825 | ₩99,148 | ₩100,086 | -2.48% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,949 | ₩108,046 | ₩101,614 | ₩102,284 | +0.33% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,403 | ₩107,724 | ₩105,433 | ₩107,724 | +0.30% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,399 | ₩105,902 | ₩99,764 | ₩104,709 | +3.26% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,634 | ₩107,872 | ₩99,215 | ₩99,215 | -6.08% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,709 | ₩105,647 | ₩103,691 | ₩105,138 | +0.41% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,609 | ₩102,619 | ₩99,175 | ₩101,868 | +1.25% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩105,540 | ₩105,540 | ₩100,890 | ₩100,890 | -4.41% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,622 | ₩105,326 | ₩99,697 | ₩105,326 | +4.67% | 1.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,510 | ₩100,930 | ₩98,143 | ₩100,327 | +0.82% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,867 | ₩99,751 | ₩97,701 | ₩99,389 | +0.53% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,860 | ₩100,622 | ₩94,860 | ₩99,898 | +5.31% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,492 | ₩95,771 | ₩88,870 | ₩95,088 | +5.08% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,946 | ₩90,853 | ₩86,873 | ₩89,755 | +2.06% | 8천 |
|---|
| 2026.03.23–2026.03.27 | ₩90,291 | ₩91,229 | ₩87,718 | ₩88,388 | -2.11% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,515 | ₩93,641 | ₩87,946 | ₩88,053 | -4.82% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,229 | ₩94,498 | ₩90,304 | ₩90,304 | -1.01% | 2.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,513 | ₩97,862 | ₩90,786 | ₩91,095 | -6.58% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,398 | ₩100,300 | ₩97,594 | ₩99,362 | +0.98% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩96,428 | ₩98,679 | ₩95,463 | ₩98,679 | +2.33% | 7.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,182 | ₩97,178 | ₩95,182 | ₩96,830 | +1.73% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,059 | ₩94,753 | ₩91,939 | ₩94,404 | +2.55% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,837 | ₩95,128 | ₩92,837 | ₩93,158 | +0.35% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,929 | ₩92,863 | ₩89,755 | ₩92,837 | +3.23% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,406 | ₩91,041 | ₩89,071 | ₩90,425 | +1.14% | 11.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,584 | ₩89,004 | ₩87,544 | ₩88,830 | +1.42% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,373 | ₩87,155 | ₩85,131 | ₩87,155 | +2.09% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩84,287 | ₩85,775 | ₩84,287 | ₩85,681 | +1.65% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,404 | ₩86,404 | ₩84,193 | ₩84,207 | -2.54% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,632 | ₩86,994 | ₩85,667 | ₩85,895 | -0.85% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,855 | ₩86,887 | ₩85,734 | ₩86,632 | +0.91% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩84,274 | ₩86,136 | ₩84,274 | ₩85,842 | +1.86% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,538 | ₩86,538 | ₩83,229 | ₩84,033 | -2.90% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,289 | ₩87,745 | ₩86,646 | ₩86,860 | -0.49% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,343 | ₩87,637 | ₩85,265 | ₩86,016 | -1.52% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,316 | ₩88,254 | ₩86,780 | ₩86,967 | -0.40% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩85,922 | ₩86,860 | ₩85,239 | ₩86,646 | +0.84% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,086 | ₩85,882 | ₩83,322 | ₩85,466 | +1.64% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩84,930 | ₩85,145 | ₩82,237 | ₩82,291 | -3.11% | 1.8만 |
|---|