시장 데이터를 불러오는 중
전체 종목
WisdomTree Efficient TIPS Plus Gold Fund 과거 주가
WisdomTree Efficient TIPS Plus Gold Fund · GDT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Efficient TIPS Plus Gold Fund · GDT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,119 | ₩45,800 | ₩44,794 | ₩45,716 | +1.32% | 6.8천 |
| 2026.09.28–2026.10.02 | ₩45,144 | ₩45,512 | ₩44,887 | ₩45,188 | +0.10% | 1만 |
| 2026.09.21–2026.09.25 | ₩47,249 | ₩47,519 | ₩46,256 | ₩46,614 | -1.34% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩46,766 | ₩47,625 | ₩46,417 | ₩47,625 | +1.84% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩47,839 | ₩48,443 | ₩47,436 | ₩47,547 | -0.61% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩48,658 | ₩49,074 | ₩47,568 | ₩48,642 | -0.03% | 6.7천 |
| 2026.08.24–2026.08.28 | ₩50,985 | ₩51,080 | ₩48,845 | ₩48,845 | -4.20% | 2.6만 |
| 2026.08.17–2026.08.21 | ₩48,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,616 |
| ₩48,114 |
| ₩50,616 |
| +4.75% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩47,826 | ₩48,792 | ₩47,826 | ₩48,117 | +0.61% | 4.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩44,633 | ₩48,027 | ₩44,633 | ₩47,798 | +7.09% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,586 | ₩45,586 | ₩44,365 | ₩44,897 | -1.51% | 1.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,767 | ₩46,256 | ₩44,767 | ₩45,288 | +1.16% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,814 | ₩45,673 | ₩44,606 | ₩45,006 | +0.43% | 9.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,243 | ₩46,645 | ₩45,559 | ₩45,941 | -0.65% | 3.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,062 | ₩46,337 | ₩45,003 | ₩46,114 | +2.33% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,008 | ₩47,128 | ₩44,794 | ₩45,592 | -3.01% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,141 | ₩49,275 | ₩47,410 | ₩47,410 | -3.52% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,832 | ₩49,127 | ₩46,160 | ₩47,492 | -2.74% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,268 | ₩50,777 | ₩48,619 | ₩48,619 | -3.28% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,710 | ₩51,435 | ₩49,758 | ₩51,127 | +0.82% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,971 | ₩51,971 | ₩50,924 | ₩51,140 | -1.60% | 3.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩53,769 | ₩53,823 | ₩51,435 | ₩51,672 | -3.90% | 4.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩51,542 | ₩54,009 | ₩51,488 | ₩53,582 | +3.96% | 7.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩53,138 | ₩53,263 | ₩51,730 | ₩52,478 | -1.24% | 8.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩54,697 | ₩54,697 | ₩53,287 | ₩53,835 | -1.58% | 4천 |
|---|
| 2026.04.13–2026.04.17 | ₩53,782 | ₩55,339 | ₩53,501 | ₩55,131 | +2.51% | 1만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,136 | ₩54,399 | ₩52,696 | ₩54,051 | +1.72% | 3.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,604 | ₩53,997 | ₩51,479 | ₩53,132 | +2.96% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,522 | ₩51,918 | ₩49,716 | ₩51,334 | +1.61% | 2.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,586 | ₩56,727 | ₩51,445 | ₩51,445 | -9.08% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,713 | ₩58,919 | ₩56,720 | ₩56,841 | -1.51% | 7.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,101 | ₩60,104 | ₩56,573 | ₩58,062 | -3.39% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,478 | ₩59,382 | ₩57,849 | ₩59,382 | +1.55% | 5.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩55,066 | ₩57,418 | ₩55,066 | ₩57,418 | +4.27% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,881 | ₩57,356 | ₩55,522 | ₩56,750 | -0.23% | 2.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩53,031 | ₩55,982 | ₩52,725 | ₩55,879 | +5.37% | 9.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩57,201 | ₩61,899 | ₩54,660 | ₩54,660 | -4.44% | 1.7만 |
|---|
| 2026.01.22–2026.01.23 | ₩54,923 | ₩56,133 | ₩54,923 | ₩56,133 | +2.20% | 8.3천 |
|---|