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 | ₩45,068 | ₩45,748 | ₩44,743 | ₩45,664 | +1.32% | 6.8천 |
| 2026.09.28–2026.10.02 | ₩45,093 | ₩45,460 | ₩44,836 | ₩45,137 | +0.10% | 1만 |
| 2026.09.21–2026.09.25 | ₩47,196 | ₩47,465 | ₩46,204 | ₩46,562 | -1.34% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩46,713 | ₩47,571 | ₩46,365 | ₩47,571 | +1.84% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩47,785 | ₩48,388 | ₩47,382 | ₩47,493 | -0.61% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩48,603 | ₩49,018 | ₩47,514 | ₩48,586 | -0.03% | 6.7천 |
| 2026.08.24–2026.08.28 | ₩50,927 | ₩51,023 | ₩48,790 | ₩48,790 | -4.20% | 2.6만 |
| 2026.08.17–2026.08.21 | ₩48,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,559 |
| ₩48,060 |
| ₩50,559 |
| +4.75% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩47,772 | ₩48,737 | ₩47,772 | ₩48,062 | +0.61% | 4.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩44,582 | ₩47,973 | ₩44,582 | ₩47,744 | +7.09% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,534 | ₩45,534 | ₩44,314 | ₩44,846 | -1.51% | 1.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,716 | ₩46,204 | ₩44,716 | ₩45,236 | +1.16% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,763 | ₩45,621 | ₩44,556 | ₩44,955 | +0.43% | 9.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,190 | ₩46,592 | ₩45,507 | ₩45,889 | -0.65% | 3.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,011 | ₩46,284 | ₩44,952 | ₩46,062 | +2.33% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,954 | ₩47,075 | ₩44,743 | ₩45,541 | -3.01% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,085 | ₩49,219 | ₩47,356 | ₩47,356 | -3.52% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,777 | ₩49,072 | ₩46,107 | ₩47,438 | -2.74% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,211 | ₩50,720 | ₩48,564 | ₩48,564 | -3.28% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,653 | ₩51,376 | ₩49,701 | ₩51,070 | +0.82% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,912 | ₩51,912 | ₩50,866 | ₩51,082 | -1.60% | 3.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩53,708 | ₩53,762 | ₩51,376 | ₩51,614 | -3.90% | 4.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩51,484 | ₩53,948 | ₩51,430 | ₩53,522 | +3.96% | 7.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩53,078 | ₩53,203 | ₩51,671 | ₩52,419 | -1.24% | 8.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩54,635 | ₩54,635 | ₩53,227 | ₩53,774 | -1.58% | 4천 |
|---|
| 2026.04.13–2026.04.17 | ₩53,721 | ₩55,276 | ₩53,440 | ₩55,068 | +2.51% | 1만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,076 | ₩54,338 | ₩52,636 | ₩53,989 | +1.72% | 3.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,545 | ₩53,936 | ₩51,421 | ₩53,071 | +2.96% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,465 | ₩51,859 | ₩49,660 | ₩51,276 | +1.61% | 2.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,522 | ₩56,663 | ₩51,387 | ₩51,387 | -9.08% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,648 | ₩58,852 | ₩56,656 | ₩56,777 | -1.51% | 7.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,033 | ₩60,036 | ₩56,509 | ₩57,996 | -3.39% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,411 | ₩59,315 | ₩57,783 | ₩59,315 | +1.55% | 5.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩55,004 | ₩57,353 | ₩55,004 | ₩57,353 | +4.27% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,817 | ₩57,291 | ₩55,459 | ₩56,686 | -0.23% | 2.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩52,971 | ₩55,919 | ₩52,665 | ₩55,816 | +5.37% | 9.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩57,136 | ₩61,829 | ₩54,598 | ₩54,598 | -4.44% | 1.7만 |
|---|
| 2026.01.22–2026.01.23 | ₩54,860 | ₩56,069 | ₩54,860 | ₩56,069 | +2.20% | 8.3천 |
|---|