시장 데이터를 불러오는 중
전체 종목
WisdomTree Mortgage Plus Bond Fund 과거 주가
WisdomTree Mortgage Plus Bond Fund · MTGP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Mortgage Plus Bond Fund · MTGP · 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 | ₩56,138 | ₩56,487 | ₩55,629 | ₩56,467 | +0.59% | 9.1만 |
| 2026.09.28–2026.10.02 | ₩56,588 | ₩56,675 | ₩56,045 | ₩56,281 | -0.54% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩57,640 | ₩57,775 | ₩56,455 | ₩56,761 | -1.53% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩57,486 | ₩57,895 | ₩57,359 | ₩57,553 | +0.12% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩58,378 | ₩58,391 | ₩57,520 | ₩57,607 | -1.32% | 3.3만 |
| 2026.08.31–2026.09.04 | ₩58,264 | ₩58,646 | ₩58,043 | ₩58,311 | +0.08% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩58,687 | ₩58,886 | ₩58,259 | ₩58,405 | -0.48% | 4.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,049 |
| ₩58,492 |
| ₩58,519 |
| -0.15% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩58,391 | ₩58,982 | ₩58,391 | ₩58,646 | +0.44% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,432 | ₩58,807 | ₩58,365 | ₩58,586 | +0.26% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,754 | ₩59,035 | ₩58,332 | ₩58,359 | -0.67% | 4.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,035 | ₩61,919 | ₩58,378 | ₩58,593 | -0.75% | 5.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,847 | ₩59,330 | ₩58,701 | ₩58,967 | +0.20% | 17.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,181 | ₩59,210 | ₩58,687 | ₩58,967 | -0.36% | 5.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,279 | ₩59,438 | ₩58,941 | ₩59,089 | -0.32% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,263 | ₩59,518 | ₩59,008 | ₩59,391 | +0.21% | 4.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,424 | ₩59,598 | ₩58,874 | ₩59,236 | -0.32% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,955 | ₩59,424 | ₩58,802 | ₩59,176 | +0.38% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,881 | ₩59,424 | ₩58,499 | ₩58,921 | +0.07% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,861 | ₩59,250 | ₩58,539 | ₩59,096 | +0.40% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,940 | ₩59,008 | ₩58,459 | ₩58,919 | -0.04% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,464 | ₩59,464 | ₩58,782 | ₩58,795 | -1.13% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,290 | ₩59,513 | ₩58,944 | ₩59,424 | +0.23% | 4.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,370 | ₩59,572 | ₩59,129 | ₩59,257 | -0.19% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,853 | ₩59,920 | ₩59,573 | ₩59,712 | -0.24% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,491 | ₩59,847 | ₩59,491 | ₩59,847 | +0.60% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,210 | ₩59,746 | ₩59,143 | ₩59,612 | +0.68% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,116 | ₩59,612 | ₩59,039 | ₩59,364 | +0.42% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,129 | ₩59,451 | ₩58,552 | ₩58,713 | -0.70% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,585 | ₩59,781 | ₩59,015 | ₩59,015 | -0.96% | 24.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,894 | ₩60,108 | ₩59,344 | ₩59,424 | -0.78% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,242 | ₩60,309 | ₩59,733 | ₩59,919 | -0.54% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,309 | ₩60,497 | ₩60,155 | ₩60,423 | +0.19% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,202 | ₩60,363 | ₩59,894 | ₩60,282 | +0.13% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,719 | ₩60,577 | ₩59,719 | ₩60,390 | +1.12% | 5.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,585 | ₩60,028 | ₩59,464 | ₩59,800 | +0.36% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,894 | ₩60,135 | ₩59,598 | ₩59,867 | -0.04% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,867 | ₩59,894 | ₩59,169 | ₩59,786 | -0.13% | 12.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,054 | ₩60,349 | ₩59,786 | ₩59,914 | -0.23% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,826 | ₩60,296 | ₩59,639 | ₩60,183 | +0.60% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,872 | ₩60,054 | ₩59,706 | ₩59,706 | -0.28% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,014 | ₩60,344 | ₩59,746 | ₩59,780 | -0.39% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,826 | ₩60,162 | ₩59,759 | ₩60,028 | +0.34% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,730 | ₩60,122 | ₩59,612 | ₩59,766 | +0.06% | 3만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,296 | ₩60,296 | ₩59,558 | ₩59,873 | -0.70% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,853 | ₩60,215 | ₩59,853 | ₩60,048 | +0.32% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,887 | ₩60,497 | ₩59,786 | ₩60,189 | +0.50% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,041 | ₩60,309 | ₩59,773 | ₩59,847 | -0.32% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,759 | ₩60,095 | ₩59,679 | ₩59,994 | +0.39% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,510 | ₩60,993 | ₩59,813 | ₩60,028 | -0.80% | 3.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,324 | ₩60,563 | ₩60,324 | ₩60,410 | +0.14% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,974 | ₩60,591 | ₩59,974 | ₩60,378 | +0.67% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,048 | ₩60,132 | ₩60,048 | ₩60,072 | +0.04% | 3.5천 |
|---|