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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,325 | ₩56,466 | ₩56,310 | ₩56,466 | +0.25% | 4.5천 |
| 2026.10.08 | ₩56,285 | ₩56,486 | ₩55,628 | ₩56,385 | +0.18% | 7.3만 |
| 2026.10.07 | ₩56,016 | ₩56,379 | ₩56,016 | ₩56,258 | +0.43% | 5.2천 |
| 2026.10.06 | ₩56,285 | ₩56,392 | ₩56,244 | ₩56,312 | +0.05% | 6.6천 |
| 2026.10.05 | ₩56,137 | ₩56,325 | ₩56,137 | ₩56,211 | +0.13% | 1.5천 |
| 2026.10.02 | ₩56,332 | ₩56,392 | ₩56,279 | ₩56,279 | -0.09% | 4.3천 |
| 2026.10.01 | ₩56,446 | ₩56,499 | ₩56,043 | ₩56,385 | -0.11% | 7.3천 |
| 2026.09.30 | ₩56,375 | ₩56,432 | ₩56,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,271 |
| -0.18% |
| 7.7천 |
| 2026.09.29 | ₩56,258 | ₩56,419 | ₩56,164 | ₩56,352 | +0.17% | 3.9천 |
|---|
| 2026.09.28 | ₩56,586 | ₩56,674 | ₩56,458 | ₩56,533 | -0.09% | 8.9천 |
|---|
| 2026.09.25 | ₩56,607 | ₩56,761 | ₩56,454 | ₩56,759 | +0.27% | 2.6천 |
|---|
| 2026.09.24 | ₩57,317 | ₩57,505 | ₩56,875 | ₩56,875 | -0.77% | 6.7천 |
|---|
| 2026.09.23 | ₩57,317 | ₩57,438 | ₩57,103 | ₩57,210 | -0.19% | 7.8천 |
|---|
| 2026.09.22 | ₩57,773 | ₩57,773 | ₩57,612 | ₩57,697 | -0.13% | 2.6천 |
|---|
| 2026.09.21 | ₩57,639 | ₩57,746 | ₩57,291 | ₩57,673 | +0.06% | 4.9천 |
|---|
| 2026.09.18 | ₩57,572 | ₩57,733 | ₩57,505 | ₩57,552 | -0.03% | 5.5천 |
|---|
| 2026.09.17 | ₩57,679 | ₩57,894 | ₩57,679 | ₩57,800 | +0.21% | 2.7천 |
|---|
| 2026.09.16 | ₩57,733 | ₩57,746 | ₩57,505 | ₩57,512 | -0.38% | 2.4천 |
|---|
| 2026.09.15 | ₩57,425 | ₩57,599 | ₩57,358 | ₩57,508 | +0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩57,485 | ₩57,706 | ₩57,485 | ₩57,598 | +0.20% | 1.9천 |
|---|
| 2026.09.11 | ₩57,733 | ₩57,760 | ₩57,518 | ₩57,606 | -0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩57,934 | ₩57,934 | ₩57,690 | ₩57,693 | -0.42% | 7.9천 |
|---|
| 2026.09.09 | ₩58,149 | ₩58,296 | ₩58,059 | ₩58,129 | -0.03% | 8.7천 |
|---|
| 2026.09.08 | ₩58,377 | ₩58,390 | ₩58,149 | ₩58,202 | -0.30% | 5.6천 |
|---|
| 2026.09.04 | ₩58,645 | ₩58,645 | ₩58,243 | ₩58,310 | -0.57% | 6.8천 |
|---|
| 2026.09.03 | ₩58,269 | ₩58,404 | ₩58,216 | ₩58,249 | -0.03% | 7.2천 |
|---|
| 2026.09.02 | ₩58,189 | ₩58,202 | ₩58,042 | ₩58,164 | -0.04% | 7천 |
|---|
| 2026.09.01 | ₩58,256 | ₩58,591 | ₩58,129 | ₩58,129 | -0.22% | 7.4천 |
|---|
| 2026.08.31 | ₩58,263 | ₩58,363 | ₩58,176 | ₩58,276 | +0.02% | 4천 |
|---|
| 2026.08.28 | ₩58,551 | ₩58,712 | ₩58,350 | ₩58,404 | -0.25% | 5.1천 |
|---|
| 2026.08.27 | ₩58,538 | ₩58,819 | ₩58,512 | ₩58,551 | +0.02% | 2만 |
|---|
| 2026.08.26 | ₩58,551 | ₩58,632 | ₩58,257 | ₩58,544 | -0.01% | 1.6만 |
|---|
| 2026.08.25 | ₩58,885 | ₩58,885 | ₩58,813 | ₩58,866 | -0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩58,685 | ₩58,711 | ₩58,625 | ₩58,645 | -0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩58,591 | ₩58,591 | ₩58,518 | ₩58,518 | -0.13% | 3.7천 |
|---|
| 2026.08.20 | ₩58,658 | ₩58,705 | ₩58,511 | ₩58,668 | +0.02% | 6.6천 |
|---|
| 2026.08.19 | ₩59,034 | ₩59,047 | ₩58,660 | ₩58,778 | -0.43% | 4.4천 |
|---|
| 2026.08.18 | ₩58,491 | ₩58,752 | ₩58,491 | ₩58,544 | +0.09% | 3.1천 |
|---|
| 2026.08.17 | ₩58,605 | ₩58,699 | ₩58,551 | ₩58,670 | +0.11% | 7.4천 |
|---|
| 2026.08.14 | ₩58,819 | ₩58,819 | ₩58,618 | ₩58,645 | -0.30% | 7.3천 |
|---|
| 2026.08.13 | ₩58,980 | ₩58,980 | ₩58,679 | ₩58,685 | -0.50% | 7.8천 |
|---|
| 2026.08.12 | ₩58,658 | ₩58,658 | ₩58,538 | ₩58,538 | -0.21% | 4.7천 |
|---|
| 2026.08.11 | ₩58,511 | ₩58,591 | ₩58,491 | ₩58,491 | -0.03% | 2.4천 |
|---|
| 2026.08.10 | ₩58,390 | ₩58,497 | ₩58,390 | ₩58,447 | +0.10% | 3.5천 |
|---|
| 2026.08.07 | ₩58,565 | ₩58,685 | ₩58,524 | ₩58,585 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩58,484 | ₩58,625 | ₩58,457 | ₩58,570 | +0.15% | 1.1만 |
|---|
| 2026.08.05 | ₩58,618 | ₩58,806 | ₩58,518 | ₩58,672 | +0.09% | 1.3만 |
|---|
| 2026.08.04 | ₩58,685 | ₩58,685 | ₩58,543 | ₩58,591 | -0.16% | 2.1천 |
|---|
| 2026.08.03 | ₩58,430 | ₩58,524 | ₩58,363 | ₩58,464 | +0.06% | 5.6천 |
|---|
| 2026.07.31 | ₩58,390 | ₩58,422 | ₩58,337 | ₩58,358 | -0.06% | 2.7천 |
|---|
| 2026.07.30 | ₩58,511 | ₩58,645 | ₩58,350 | ₩58,571 | +0.10% | 1.1만 |
|---|
| 2026.07.29 | ₩58,551 | ₩58,618 | ₩58,331 | ₩58,331 | -0.38% | 2천 |
|---|
| 2026.07.28 | ₩58,697 | ₩59,034 | ₩58,578 | ₩58,826 | +0.22% | 2.4만 |
|---|
| 2026.07.27 | ₩58,752 | ₩58,793 | ₩58,632 | ₩58,732 | -0.03% | 3.7천 |
|---|
| 2026.07.24 | ₩58,559 | ₩58,699 | ₩58,377 | ₩58,591 | +0.05% | 2.4만 |
|---|
| 2026.07.23 | ₩58,463 | ₩61,917 | ₩58,404 | ₩58,632 | +0.29% | 1.2만 |
|---|
| 2026.07.22 | ₩58,779 | ₩58,953 | ₩58,642 | ₩58,712 | -0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩58,913 | ₩58,913 | ₩58,766 | ₩58,766 | -0.25% | 1.6천 |
|---|
| 2026.07.20 | ₩59,034 | ₩59,034 | ₩58,752 | ₩58,866 | -0.28% | 4.8천 |
|---|
| 2026.07.17 | ₩59,074 | ₩59,074 | ₩58,941 | ₩58,966 | -0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩59,007 | ₩59,262 | ₩58,833 | ₩58,953 | -0.09% | 10.2만 |
|---|
| 2026.07.15 | ₩59,034 | ₩59,329 | ₩58,980 | ₩58,980 | -0.09% | 8.5천 |
|---|
| 2026.07.14 | ₩58,900 | ₩59,181 | ₩58,846 | ₩58,995 | +0.16% | 3.8만 |
|---|
| 2026.07.13 | ₩58,846 | ₩59,101 | ₩58,700 | ₩58,772 | -0.13% | 2.1만 |
|---|
| 2026.07.10 | ₩58,940 | ₩59,047 | ₩58,869 | ₩58,966 | +0.04% | 1.5만 |
|---|
| 2026.07.09 | ₩58,779 | ₩59,208 | ₩58,779 | ₩58,947 | +0.29% | 6.6천 |
|---|
| 2026.07.08 | ₩58,873 | ₩58,940 | ₩58,685 | ₩58,833 | -0.07% | 9.1천 |
|---|
| 2026.07.07 | ₩59,034 | ₩59,128 | ₩58,975 | ₩58,975 | -0.10% | 2만 |
|---|
| 2026.07.06 | ₩59,180 | ₩59,180 | ₩59,134 | ₩59,134 | -0.08% | 600 |
|---|
| 2026.07.02 | ₩58,940 | ₩59,167 | ₩58,940 | ₩59,088 | +0.25% | 3.2천 |
|---|
| 2026.07.01 | ₩59,114 | ₩59,208 | ₩59,067 | ₩59,067 | -0.08% | 3.2천 |
|---|
| 2026.06.30 | ₩59,302 | ₩59,383 | ₩59,227 | ₩59,227 | -0.13% | 1.5천 |
|---|
| 2026.06.29 | ₩59,278 | ₩59,436 | ₩59,262 | ₩59,376 | +0.17% | 4.3천 |
|---|
| 2026.06.26 | ₩59,346 | ₩59,476 | ₩59,262 | ₩59,389 | +0.07% | 1.2만 |
|---|
| 2026.06.25 | ₩59,349 | ₩59,463 | ₩59,262 | ₩59,389 | +0.07% | 1.1만 |
|---|
| 2026.06.24 | ₩59,275 | ₩59,517 | ₩59,275 | ₩59,436 | +0.27% | 5천 |
|---|
| 2026.06.23 | ₩59,007 | ₩59,302 | ₩59,007 | ₩59,216 | +0.35% | 9.8천 |
|---|
| 2026.06.22 | ₩59,262 | ₩59,423 | ₩59,047 | ₩59,128 | -0.23% | 1만 |
|---|
| 2026.06.18 | ₩59,342 | ₩59,342 | ₩59,235 | ₩59,235 | -0.18% | 500 |
|---|
| 2026.06.17 | ₩59,423 | ₩59,436 | ₩59,085 | ₩59,085 | -0.57% | 3.8천 |
|---|
| 2026.06.16 | ₩59,356 | ₩59,597 | ₩59,223 | ₩59,336 | -0.03% | 1.1만 |
|---|
| 2026.06.15 | ₩59,423 | ₩59,423 | ₩58,873 | ₩59,275 | -0.25% | 8.7천 |
|---|
| 2026.06.12 | ₩59,222 | ₩59,423 | ₩59,034 | ₩59,175 | -0.08% | 6.8천 |
|---|
| 2026.06.11 | ₩59,034 | ₩59,222 | ₩58,869 | ₩59,222 | +0.32% | 1.1만 |
|---|
| 2026.06.10 | ₩58,927 | ₩59,061 | ₩58,913 | ₩58,953 | +0.05% | 7.1천 |
|---|
| 2026.06.09 | ₩58,953 | ₩58,974 | ₩58,880 | ₩58,940 | -0.02% | 3.4천 |
|---|
| 2026.06.08 | ₩58,953 | ₩58,953 | ₩58,801 | ₩58,801 | -0.26% | 700 |
|---|
| 2026.06.05 | ₩58,953 | ₩59,155 | ₩58,766 | ₩58,920 | -0.06% | 1.1만 |
|---|
| 2026.06.04 | ₩59,061 | ₩59,088 | ₩58,967 | ₩59,014 | -0.08% | 4.4천 |
|---|
| 2026.06.03 | ₩59,047 | ₩59,067 | ₩58,893 | ₩58,920 | -0.22% | 9.5천 |
|---|
| 2026.06.02 | ₩59,423 | ₩59,423 | ₩58,980 | ₩59,054 | -0.62% | 6.8천 |
|---|
| 2026.06.01 | ₩58,880 | ₩59,088 | ₩58,497 | ₩59,002 | +0.21% | 5.4천 |
|---|
| 2026.05.29 | ₩58,994 | ₩59,248 | ₩58,953 | ₩59,094 | +0.17% | 1만 |
|---|
| 2026.05.28 | ₩58,967 | ₩59,020 | ₩58,900 | ₩58,980 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩59,007 | ₩59,007 | ₩58,793 | ₩58,873 | -0.23% | 4.2천 |
|---|
| 2026.05.26 | ₩58,860 | ₩58,876 | ₩58,538 | ₩58,873 | +0.02% | 3.3천 |
|---|
| 2026.05.22 | ₩58,806 | ₩58,953 | ₩58,806 | ₩58,917 | +0.19% | 4.1천 |
|---|
| 2026.05.21 | ₩58,793 | ₩59,007 | ₩58,672 | ₩58,904 | +0.19% | 4.4천 |
|---|
| 2026.05.20 | ₩58,618 | ₩58,839 | ₩58,471 | ₩58,839 | +0.38% | 5.2천 |
|---|
| 2026.05.19 | ₩58,565 | ₩58,578 | ₩58,457 | ₩58,524 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩58,939 | ₩58,939 | ₩58,679 | ₩58,766 | -0.29% | 2.8천 |
|---|
| 2026.05.15 | ₩58,860 | ₩59,114 | ₩58,780 | ₩58,794 | -0.11% | 5.8천 |
|---|
| 2026.05.14 | ₩59,329 | ₩59,356 | ₩59,155 | ₩59,165 | -0.28% | 8천 |
|---|
| 2026.05.13 | ₩59,208 | ₩59,228 | ₩59,108 | ₩59,181 | -0.05% | 2.7천 |
|---|
| 2026.05.12 | ₩59,369 | ₩59,369 | ₩59,074 | ₩59,155 | -0.36% | 9.7천 |
|---|
| 2026.05.11 | ₩59,463 | ₩59,463 | ₩59,251 | ₩59,302 | -0.27% | 2.4천 |
|---|
| 2026.05.08 | ₩59,463 | ₩59,490 | ₩59,342 | ₩59,423 | -0.07% | 4.5천 |
|---|
| 2026.05.07 | ₩59,511 | ₩59,511 | ₩59,222 | ₩59,269 | -0.41% | 2.2만 |
|---|
| 2026.05.06 | ₩59,336 | ₩59,450 | ₩59,289 | ₩59,403 | +0.11% | 2.2천 |
|---|
| 2026.05.05 | ₩59,179 | ₩59,235 | ₩59,061 | ₩59,085 | -0.16% | 6.2천 |
|---|
| 2026.05.04 | ₩59,289 | ₩59,329 | ₩58,943 | ₩59,047 | -0.41% | 6.1천 |
|---|
| 2026.05.01 | ₩59,329 | ₩59,409 | ₩59,200 | ₩59,255 | -0.12% | 6.3천 |
|---|
| 2026.04.30 | ₩59,342 | ₩59,342 | ₩59,141 | ₩59,210 | -0.22% | 7천 |
|---|
| 2026.04.29 | ₩59,342 | ₩59,570 | ₩59,128 | ₩59,168 | -0.29% | 3.9천 |
|---|
| 2026.04.28 | ₩59,450 | ₩59,530 | ₩59,317 | ₩59,389 | -0.10% | 5.7천 |
|---|
| 2026.04.27 | ₩59,369 | ₩59,517 | ₩59,369 | ₩59,430 | +0.10% | 4.4천 |
|---|
| 2026.04.24 | ₩59,771 | ₩59,852 | ₩59,637 | ₩59,711 | -0.10% | 5.1천 |
|---|
| 2026.04.23 | ₩59,771 | ₩59,771 | ₩59,590 | ₩59,590 | -0.30% | 1.9천 |
|---|
| 2026.04.22 | ₩59,691 | ₩59,785 | ₩59,624 | ₩59,699 | +0.01% | 1.8천 |
|---|
| 2026.04.21 | ₩59,738 | ₩59,812 | ₩59,572 | ₩59,611 | -0.21% | 1.3만 |
|---|
| 2026.04.20 | ₩59,852 | ₩59,919 | ₩59,825 | ₩59,825 | -0.04% | 3.1천 |
|---|
| 2026.04.17 | ₩59,845 | ₩59,845 | ₩59,826 | ₩59,845 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩59,758 | ₩59,771 | ₩59,544 | ₩59,617 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩59,597 | ₩59,691 | ₩59,597 | ₩59,684 | +0.15% | 3.3천 |
|---|
| 2026.04.14 | ₩59,623 | ₩59,798 | ₩59,597 | ₩59,725 | +0.17% | 1.1만 |
|---|
| 2026.04.13 | ₩59,490 | ₩59,611 | ₩59,490 | ₩59,570 | +0.14% | 3.7천 |
|---|
| 2026.04.10 | ₩59,557 | ₩59,617 | ₩59,442 | ₩59,611 | +0.09% | 4.1천 |
|---|
| 2026.04.09 | ₩59,369 | ₩59,745 | ₩59,348 | ₩59,604 | +0.40% | 2.3만 |
|---|
| 2026.04.08 | ₩59,476 | ₩59,597 | ₩59,409 | ₩59,511 | +0.06% | 5.5천 |
|---|
| 2026.04.07 | ₩59,155 | ₩59,295 | ₩59,141 | ₩59,295 | +0.24% | 4천 |
|---|
| 2026.04.06 | ₩59,208 | ₩59,286 | ₩59,208 | ₩59,286 | +0.13% | 1천 |
|---|
| 2026.04.02 | ₩59,289 | ₩59,368 | ₩59,289 | ₩59,362 | +0.12% | 1.1천 |
|---|
| 2026.04.01 | ₩59,356 | ₩59,611 | ₩59,181 | ₩59,269 | -0.15% | 6.4천 |
|---|
| 2026.03.31 | ₩59,128 | ₩59,340 | ₩59,128 | ₩59,278 | +0.25% | 3.5천 |
|---|
| 2026.03.30 | ₩59,114 | ₩59,181 | ₩59,038 | ₩59,114 | 0.00% | 6.3천 |
|---|
| 2026.03.27 | ₩58,551 | ₩58,819 | ₩58,551 | ₩58,712 | +0.27% | 4.5천 |
|---|
| 2026.03.26 | ₩58,860 | ₩59,041 | ₩58,719 | ₩58,719 | -0.24% | 5천 |
|---|
| 2026.03.25 | ₩59,302 | ₩59,450 | ₩59,181 | ₩59,255 | -0.08% | 7.3천 |
|---|
| 2026.03.24 | ₩58,873 | ₩59,101 | ₩58,873 | ₩59,027 | +0.26% | 2천 |
|---|
| 2026.03.23 | ₩59,128 | ₩59,275 | ₩59,128 | ₩59,208 | +0.14% | 1.3천 |
|---|
| 2026.03.20 | ₩59,329 | ₩59,329 | ₩59,014 | ₩59,014 | -0.53% | 2.5천 |
|---|
| 2026.03.19 | ₩59,450 | ₩59,691 | ₩59,342 | ₩59,624 | +0.29% | 7.2천 |
|---|
| 2026.03.18 | ₩59,586 | ₩59,678 | ₩59,491 | ₩59,493 | -0.16% | 8.2천 |
|---|
| 2026.03.17 | ₩59,780 | ₩59,780 | ₩59,436 | ₩59,675 | -0.17% | 1.3만 |
|---|
| 2026.03.16 | ₩59,584 | ₩59,718 | ₩59,316 | ₩59,590 | +0.01% | 21.4만 |
|---|
| 2026.03.13 | ₩59,611 | ₩59,741 | ₩59,342 | ₩59,423 | -0.31% | 9.5천 |
|---|
| 2026.03.12 | ₩59,525 | ₩59,798 | ₩59,510 | ₩59,510 | -0.02% | 2.3만 |
|---|
| 2026.03.11 | ₩59,851 | ₩59,852 | ₩59,637 | ₩59,684 | -0.28% | 2.6천 |
|---|
| 2026.03.10 | ₩60,040 | ₩60,107 | ₩59,939 | ₩59,939 | -0.17% | 4.4천 |
|---|
| 2026.03.09 | ₩59,892 | ₩60,093 | ₩59,863 | ₩60,093 | +0.34% | 2.7천 |
|---|
| 2026.03.06 | ₩59,731 | ₩60,308 | ₩59,731 | ₩59,918 | +0.31% | 1.4만 |
|---|
| 2026.03.05 | ₩59,959 | ₩60,140 | ₩59,825 | ₩59,825 | -0.22% | 7.2천 |
|---|
| 2026.03.04 | ₩60,160 | ₩60,207 | ₩60,001 | ₩60,065 | -0.16% | 2.3천 |
|---|
| 2026.03.03 | ₩60,012 | ₩60,147 | ₩60,012 | ₩60,127 | +0.19% | 1.5천 |
|---|
| 2026.03.02 | ₩60,241 | ₩60,308 | ₩60,181 | ₩60,207 | -0.06% | 5.2천 |
|---|
| 2026.02.27 | ₩60,494 | ₩60,496 | ₩60,422 | ₩60,422 | -0.12% | 1.1천 |
|---|
| 2026.02.26 | ₩60,308 | ₩60,348 | ₩60,154 | ₩60,261 | -0.08% | 3.7천 |
|---|
| 2026.02.25 | ₩60,268 | ₩60,281 | ₩60,201 | ₩60,201 | -0.11% | 1.7천 |
|---|
| 2026.02.24 | ₩60,214 | ₩60,214 | ₩60,160 | ₩60,207 | -0.01% | 1.2천 |
|---|
| 2026.02.23 | ₩60,308 | ₩60,494 | ₩60,308 | ₩60,408 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩60,362 | ₩60,362 | ₩60,148 | ₩60,281 | -0.13% | 1만 |
|---|
| 2026.02.19 | ₩60,053 | ₩60,226 | ₩60,053 | ₩60,201 | +0.25% | 3.8천 |
|---|
| 2026.02.18 | ₩60,120 | ₩60,295 | ₩59,892 | ₩60,194 | +0.12% | 7.1천 |
|---|
| 2026.02.17 | ₩60,201 | ₩60,348 | ₩60,201 | ₩60,281 | +0.13% | 8.3천 |
|---|
| 2026.02.13 | ₩60,362 | ₩60,576 | ₩60,281 | ₩60,388 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,973 | ₩60,254 | ₩59,973 | ₩60,222 | +0.42% | 1.5만 |
|---|
| 2026.02.11 | ₩59,946 | ₩60,201 | ₩59,840 | ₩59,912 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩60,254 | ₩60,254 | ₩59,946 | ₩60,053 | -0.33% | 8.4천 |
|---|
| 2026.02.09 | ₩59,718 | ₩60,080 | ₩59,718 | ₩59,845 | +0.21% | 1.1만 |
|---|
| 2026.02.06 | ₩59,865 | ₩60,026 | ₩59,731 | ₩59,798 | -0.11% | 1.6천 |
|---|
| 2026.02.05 | ₩59,731 | ₩59,778 | ₩59,597 | ₩59,778 | +0.08% | 2.6천 |
|---|
| 2026.02.04 | ₩59,463 | ₩59,663 | ₩59,463 | ₩59,523 | +0.10% | 8.5천 |
|---|
| 2026.02.03 | ₩59,517 | ₩59,798 | ₩59,463 | ₩59,537 | +0.03% | 3.8천 |
|---|
| 2026.02.02 | ₩59,584 | ₩59,691 | ₩59,530 | ₩59,597 | +0.02% | 5.3천 |
|---|
| 2026.01.30 | ₩59,745 | ₩59,892 | ₩59,597 | ₩59,865 | +0.20% | 1.1만 |
|---|
| 2026.01.29 | ₩59,651 | ₩59,798 | ₩59,651 | ₩59,745 | +0.16% | 1.1만 |
|---|
| 2026.01.28 | ₩59,770 | ₩60,076 | ₩59,696 | ₩59,798 | +0.05% | 4.9천 |
|---|
| 2026.01.27 | ₩59,932 | ₩59,986 | ₩59,678 | ₩59,788 | -0.24% | 1.2만 |
|---|
| 2026.01.26 | ₩59,892 | ₩60,134 | ₩59,892 | ₩59,986 | +0.16% | 3.1천 |
|---|
| 2026.01.23 | ₩59,745 | ₩59,892 | ₩59,745 | ₩59,785 | +0.07% | 5.6천 |
|---|
| 2026.01.22 | ₩59,825 | ₩59,865 | ₩59,691 | ₩59,797 | -0.05% | 4.7천 |
|---|
| 2026.01.21 | ₩59,798 | ₩59,865 | ₩59,664 | ₩59,802 | +0.01% | 4.2천 |
|---|
| 2026.01.20 | ₩59,865 | ₩59,865 | ₩59,168 | ₩59,537 | -0.55% | 10.8만 |
|---|
| 2026.01.16 | ₩60,067 | ₩60,067 | ₩59,912 | ₩59,912 | -0.26% | 900 |
|---|
| 2026.01.15 | ₩60,174 | ₩60,174 | ₩59,785 | ₩59,879 | -0.49% | 1.1만 |
|---|
| 2026.01.14 | ₩60,107 | ₩60,348 | ₩60,099 | ₩60,214 | +0.18% | 4.1만 |
|---|
| 2026.01.13 | ₩60,335 | ₩60,335 | ₩60,021 | ₩60,201 | -0.22% | 1.7만 |
|---|
| 2026.01.12 | ₩60,053 | ₩60,268 | ₩60,003 | ₩60,127 | +0.12% | 1.1만 |
|---|
| 2026.01.09 | ₩59,959 | ₩60,295 | ₩59,959 | ₩60,182 | +0.37% | 4.5만 |
|---|
| 2026.01.08 | ₩59,839 | ₩59,959 | ₩59,691 | ₩59,765 | -0.12% | 9.4천 |
|---|
| 2026.01.07 | ₩60,201 | ₩60,201 | ₩59,771 | ₩59,839 | -0.60% | 5.9천 |
|---|
| 2026.01.06 | ₩59,637 | ₩60,093 | ₩59,637 | ₩59,753 | +0.19% | 1.9만 |
|---|
| 2026.01.05 | ₩59,825 | ₩60,067 | ₩59,678 | ₩59,818 | -0.01% | 1.5만 |
|---|
| 2026.01.02 | ₩59,825 | ₩59,825 | ₩59,704 | ₩59,704 | -0.20% | 3.3천 |
|---|
| 2025.12.31 | ₩60,053 | ₩60,053 | ₩59,738 | ₩59,738 | -0.52% | 1.8천 |
|---|
| 2025.12.30 | ₩59,818 | ₩59,919 | ₩59,814 | ₩59,845 | +0.04% | 3.7천 |
|---|
| 2025.12.29 | ₩59,871 | ₩59,959 | ₩59,865 | ₩59,865 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩59,786 | ₩59,852 | ₩59,745 | ₩59,778 | -0.01% | 4.5천 |
|---|
| 2025.12.24 | ₩60,120 | ₩60,343 | ₩60,033 | ₩60,158 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩59,785 | ₩60,160 | ₩59,785 | ₩60,073 | +0.48% | 8.3천 |
|---|
| 2025.12.22 | ₩60,013 | ₩60,080 | ₩59,993 | ₩60,080 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩60,020 | ₩60,093 | ₩59,946 | ₩60,026 | +0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩60,160 | ₩60,160 | ₩60,073 | ₩60,108 | -0.09% | 2.6천 |
|---|
| 2025.12.17 | ₩59,919 | ₩59,999 | ₩59,916 | ₩59,953 | +0.06% | 6.8천 |
|---|
| 2025.12.16 | ₩59,973 | ₩59,973 | ₩59,852 | ₩59,966 | -0.01% | 6.3천 |
|---|
| 2025.12.15 | ₩59,825 | ₩59,892 | ₩59,758 | ₩59,825 | 0.00% | 1천 |
|---|
| 2025.12.12 | ₩59,852 | ₩59,852 | ₩59,691 | ₩59,765 | -0.15% | 2.3천 |
|---|
| 2025.12.11 | ₩60,120 | ₩60,120 | ₩59,902 | ₩59,906 | -0.36% | 4.1천 |
|---|
| 2025.12.10 | ₩60,013 | ₩60,013 | ₩59,684 | ₩59,872 | -0.23% | 2.9천 |
|---|
| 2025.12.09 | ₩59,718 | ₩59,798 | ₩59,611 | ₩59,704 | -0.02% | 4.6천 |
|---|
| 2025.12.08 | ₩59,729 | ₩59,973 | ₩59,704 | ₩59,946 | +0.36% | 1.6만 |
|---|
| 2025.12.05 | ₩59,812 | ₩59,932 | ₩59,812 | ₩59,872 | +0.10% | 9.5천 |
|---|
| 2025.12.04 | ₩59,986 | ₩59,986 | ₩59,852 | ₩59,903 | -0.14% | 3.3천 |
|---|
| 2025.12.03 | ₩60,040 | ₩60,120 | ₩59,949 | ₩60,107 | +0.11% | 7.9천 |
|---|
| 2025.12.02 | ₩59,557 | ₩59,919 | ₩59,557 | ₩59,906 | +0.59% | 2.4천 |
|---|
| 2025.12.01 | ₩60,295 | ₩60,295 | ₩59,758 | ₩59,832 | -0.77% | 3.9천 |
|---|
| 2025.11.28 | ₩60,053 | ₩60,080 | ₩59,990 | ₩60,046 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩60,107 | ₩60,160 | ₩59,986 | ₩60,093 | -0.02% | 7.2천 |
|---|
| 2025.11.25 | ₩59,986 | ₩60,214 | ₩59,946 | ₩60,080 | +0.16% | 5.4천 |
|---|
| 2025.11.24 | ₩59,852 | ₩60,067 | ₩59,852 | ₩59,953 | +0.17% | 1.1만 |
|---|
| 2025.11.21 | ₩60,053 | ₩60,496 | ₩60,053 | ₩60,187 | +0.22% | 3.1천 |
|---|
| 2025.11.20 | ₩60,013 | ₩60,388 | ₩59,879 | ₩59,953 | -0.10% | 3천 |
|---|
| 2025.11.19 | ₩59,986 | ₩60,013 | ₩59,820 | ₩59,885 | -0.17% | 9.4천 |
|---|
| 2025.11.18 | ₩60,013 | ₩60,013 | ₩59,785 | ₩59,919 | -0.16% | 4.3천 |
|---|
| 2025.11.17 | ₩59,885 | ₩59,936 | ₩59,852 | ₩59,872 | -0.02% | 6.5천 |
|---|
| 2025.11.14 | ₩59,906 | ₩60,033 | ₩59,771 | ₩59,845 | -0.10% | 2.2천 |
|---|
| 2025.11.13 | ₩59,896 | ₩60,201 | ₩59,879 | ₩59,928 | +0.05% | 5.2천 |
|---|
| 2025.11.12 | ₩59,999 | ₩60,308 | ₩59,999 | ₩60,067 | +0.11% | 6.9천 |
|---|
| 2025.11.11 | ₩60,080 | ₩60,174 | ₩59,986 | ₩60,093 | +0.02% | 1.7천 |
|---|
| 2025.11.10 | ₩60,040 | ₩60,120 | ₩59,879 | ₩59,953 | -0.15% | 3.1천 |
|---|
| 2025.11.07 | ₩60,026 | ₩60,093 | ₩59,879 | ₩59,993 | -0.06% | 3.3천 |
|---|
| 2025.11.06 | ₩59,999 | ₩59,999 | ₩59,879 | ₩59,966 | -0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩59,865 | ₩59,892 | ₩59,678 | ₩59,751 | -0.19% | 2.9천 |
|---|
| 2025.11.04 | ₩59,879 | ₩59,959 | ₩59,731 | ₩59,919 | +0.07% | 6.8천 |
|---|
| 2025.11.03 | ₩59,758 | ₩59,986 | ₩59,758 | ₩59,885 | +0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩59,892 | ₩60,120 | ₩59,865 | ₩60,026 | +0.22% | 7천 |
|---|
| 2025.10.30 | ₩59,830 | ₩60,026 | ₩59,812 | ₩59,919 | +0.15% | 4.2천 |
|---|
| 2025.10.29 | ₩60,160 | ₩60,348 | ₩60,026 | ₩60,026 | -0.22% | 1.1만 |
|---|
| 2025.10.28 | ₩60,295 | ₩60,563 | ₩60,215 | ₩60,549 | +0.42% | 8.9천 |
|---|
| 2025.10.27 | ₩60,509 | ₩60,992 | ₩60,375 | ₩60,643 | +0.22% | 7.9천 |
|---|
| 2025.10.24 | ₩60,402 | ₩60,509 | ₩60,341 | ₩60,408 | +0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩60,427 | ₩60,427 | ₩60,341 | ₩60,341 | -0.14% | 1.2만 |
|---|
| 2025.10.22 | ₩60,468 | ₩60,561 | ₩60,435 | ₩60,489 | +0.04% | 1.7천 |
|---|
| 2025.10.21 | ₩60,505 | ₩60,549 | ₩60,476 | ₩60,476 | -0.05% | 1.6천 |
|---|
| 2025.10.20 | ₩60,323 | ₩60,408 | ₩60,323 | ₩60,408 | +0.14% | 900 |
|---|
| 2025.10.17 | ₩60,341 | ₩60,590 | ₩60,268 | ₩60,376 | +0.06% | 3천 |
|---|
| 2025.10.16 | ₩60,455 | ₩60,482 | ₩60,395 | ₩60,402 | -0.09% | 1.7천 |
|---|
| 2025.10.15 | ₩60,174 | ₩60,362 | ₩60,120 | ₩60,181 | +0.01% | 1.7만 |
|---|
| 2025.10.14 | ₩60,174 | ₩60,476 | ₩60,122 | ₩60,207 | +0.06% | 5.5천 |
|---|
| 2025.10.13 | ₩59,973 | ₩60,147 | ₩59,973 | ₩60,100 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩60,046 | ₩60,131 | ₩60,046 | ₩60,071 | +0.04% | 3.5천 |
|---|