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 | ₩45,097 | ₩45,778 | ₩44,773 | ₩45,694 | +1.32% | 6.8천 |
| 2026.09.28–2026.10.02 | ₩45,123 | ₩45,490 | ₩44,865 | ₩45,167 | +0.10% | 1만 |
| 2026.09.21–2026.09.25 | ₩47,226 | ₩47,496 | ₩46,234 | ₩46,592 | -1.34% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩46,744 | ₩47,602 | ₩46,395 | ₩47,602 | +1.84% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩47,816 | ₩48,420 | ₩47,413 | ₩47,524 | -0.61% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩48,634 | ₩49,050 | ₩47,546 | ₩48,618 | -0.03% | 6.7천 |
| 2026.08.24–2026.08.28 | ₩50,961 | ₩51,056 | ₩48,822 | ₩48,822 | -4.20% | 2.6만 |
| 2026.08.17–2026.08.21 | ₩48,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,592 |
| ₩48,091 |
| ₩50,592 |
| +4.75% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩47,803 | ₩48,769 | ₩47,803 | ₩48,094 | +0.61% | 4.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩44,612 | ₩48,004 | ₩44,612 | ₩47,775 | +7.09% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,564 | ₩45,564 | ₩44,344 | ₩44,876 | -1.51% | 1.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,746 | ₩46,234 | ₩44,746 | ₩45,266 | +1.16% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,793 | ₩45,651 | ₩44,585 | ₩44,985 | +0.43% | 9.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,221 | ₩46,623 | ₩45,537 | ₩45,919 | -0.65% | 3.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,041 | ₩46,315 | ₩44,982 | ₩46,092 | +2.33% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,985 | ₩47,106 | ₩44,773 | ₩45,570 | -3.01% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,117 | ₩49,251 | ₩47,387 | ₩47,387 | -3.52% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,809 | ₩49,104 | ₩46,138 | ₩47,469 | -2.74% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,244 | ₩50,753 | ₩48,596 | ₩48,596 | -3.28% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,686 | ₩51,410 | ₩49,734 | ₩51,103 | +0.82% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,946 | ₩51,946 | ₩50,899 | ₩51,115 | -1.60% | 3.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩53,743 | ₩53,797 | ₩51,410 | ₩51,647 | -3.90% | 4.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩51,517 | ₩53,983 | ₩51,464 | ₩53,557 | +3.96% | 7.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩53,113 | ₩53,238 | ₩51,705 | ₩52,453 | -1.24% | 8.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩54,671 | ₩54,671 | ₩53,262 | ₩53,809 | -1.58% | 4천 |
|---|
| 2026.04.13–2026.04.17 | ₩53,757 | ₩55,312 | ₩53,475 | ₩55,104 | +2.51% | 1만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,110 | ₩54,373 | ₩52,671 | ₩54,025 | +1.72% | 3.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,579 | ₩53,971 | ₩51,454 | ₩53,106 | +2.96% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,498 | ₩51,893 | ₩49,692 | ₩51,310 | +1.61% | 2.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,559 | ₩56,700 | ₩51,421 | ₩51,421 | -9.08% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,686 | ₩58,891 | ₩56,693 | ₩56,814 | -1.51% | 7.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,072 | ₩60,075 | ₩56,546 | ₩58,034 | -3.39% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,450 | ₩59,354 | ₩57,821 | ₩59,354 | +1.55% | 5.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩55,040 | ₩57,391 | ₩55,040 | ₩57,391 | +4.27% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,854 | ₩57,329 | ₩55,496 | ₩56,723 | -0.23% | 2.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩53,006 | ₩55,956 | ₩52,700 | ₩55,853 | +5.37% | 9.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩57,173 | ₩61,869 | ₩54,634 | ₩54,634 | -4.44% | 1.7만 |
|---|
| 2026.01.22–2026.01.23 | ₩54,896 | ₩56,106 | ₩54,896 | ₩56,106 | +2.20% | 8.3천 |
|---|