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 | ₩56,326 | ₩56,467 | ₩56,311 | ₩56,467 | +0.25% | 4.5천 |
| 2026.10.08 | ₩56,286 | ₩56,487 | ₩55,629 | ₩56,387 | +0.18% | 7.3만 |
| 2026.10.07 | ₩56,018 | ₩56,380 | ₩56,018 | ₩56,259 | +0.43% | 5.2천 |
| 2026.10.06 | ₩56,286 | ₩56,393 | ₩56,246 | ₩56,313 | +0.05% | 6.6천 |
| 2026.10.05 | ₩56,138 | ₩56,326 | ₩56,138 | ₩56,212 | +0.13% | 1.5천 |
| 2026.10.02 | ₩56,333 | ₩56,393 | ₩56,281 | ₩56,281 | -0.09% | 4.3천 |
| 2026.10.01 | ₩56,447 | ₩56,501 | ₩56,045 | ₩56,387 | -0.11% | 7.3천 |
| 2026.09.30 | ₩56,376 | ₩56,433 | ₩56,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,273 |
| -0.18% |
| 7.7천 |
| 2026.09.29 | ₩56,259 | ₩56,420 | ₩56,165 | ₩56,353 | +0.17% | 3.9천 |
|---|
| 2026.09.28 | ₩56,588 | ₩56,675 | ₩56,459 | ₩56,534 | -0.09% | 8.9천 |
|---|
| 2026.09.25 | ₩56,608 | ₩56,762 | ₩56,455 | ₩56,761 | +0.27% | 2.6천 |
|---|
| 2026.09.24 | ₩57,319 | ₩57,506 | ₩56,876 | ₩56,876 | -0.77% | 6.7천 |
|---|
| 2026.09.23 | ₩57,319 | ₩57,439 | ₩57,104 | ₩57,211 | -0.19% | 7.8천 |
|---|
| 2026.09.22 | ₩57,775 | ₩57,775 | ₩57,614 | ₩57,698 | -0.13% | 2.6천 |
|---|
| 2026.09.21 | ₩57,640 | ₩57,748 | ₩57,292 | ₩57,674 | +0.06% | 4.9천 |
|---|
| 2026.09.18 | ₩57,573 | ₩57,734 | ₩57,506 | ₩57,553 | -0.03% | 5.5천 |
|---|
| 2026.09.17 | ₩57,681 | ₩57,895 | ₩57,681 | ₩57,801 | +0.21% | 2.7천 |
|---|
| 2026.09.16 | ₩57,734 | ₩57,748 | ₩57,506 | ₩57,513 | -0.38% | 2.4천 |
|---|
| 2026.09.15 | ₩57,426 | ₩57,600 | ₩57,359 | ₩57,509 | +0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩57,486 | ₩57,708 | ₩57,486 | ₩57,599 | +0.20% | 1.9천 |
|---|
| 2026.09.11 | ₩57,734 | ₩57,761 | ₩57,520 | ₩57,607 | -0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩57,936 | ₩57,936 | ₩57,691 | ₩57,694 | -0.42% | 7.9천 |
|---|
| 2026.09.09 | ₩58,150 | ₩58,298 | ₩58,060 | ₩58,130 | -0.03% | 8.7천 |
|---|
| 2026.09.08 | ₩58,378 | ₩58,391 | ₩58,150 | ₩58,204 | -0.30% | 5.6천 |
|---|
| 2026.09.04 | ₩58,646 | ₩58,646 | ₩58,244 | ₩58,311 | -0.57% | 6.8천 |
|---|
| 2026.09.03 | ₩58,271 | ₩58,405 | ₩58,217 | ₩58,251 | -0.03% | 7.2천 |
|---|
| 2026.09.02 | ₩58,190 | ₩58,204 | ₩58,043 | ₩58,165 | -0.04% | 7천 |
|---|
| 2026.09.01 | ₩58,257 | ₩58,593 | ₩58,130 | ₩58,130 | -0.22% | 7.4천 |
|---|
| 2026.08.31 | ₩58,264 | ₩58,365 | ₩58,177 | ₩58,278 | +0.02% | 4천 |
|---|
| 2026.08.28 | ₩58,552 | ₩58,713 | ₩58,351 | ₩58,405 | -0.25% | 5.1천 |
|---|
| 2026.08.27 | ₩58,539 | ₩58,821 | ₩58,514 | ₩58,552 | +0.02% | 2만 |
|---|
| 2026.08.26 | ₩58,552 | ₩58,633 | ₩58,259 | ₩58,546 | -0.01% | 1.6만 |
|---|
| 2026.08.25 | ₩58,886 | ₩58,886 | ₩58,814 | ₩58,868 | -0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩58,687 | ₩58,712 | ₩58,626 | ₩58,646 | -0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩58,593 | ₩58,593 | ₩58,519 | ₩58,519 | -0.13% | 3.7천 |
|---|
| 2026.08.20 | ₩58,660 | ₩58,707 | ₩58,512 | ₩58,669 | +0.02% | 6.6천 |
|---|
| 2026.08.19 | ₩59,035 | ₩59,049 | ₩58,661 | ₩58,779 | -0.43% | 4.4천 |
|---|
| 2026.08.18 | ₩58,492 | ₩58,754 | ₩58,492 | ₩58,546 | +0.09% | 3.1천 |
|---|
| 2026.08.17 | ₩58,606 | ₩58,700 | ₩58,552 | ₩58,672 | +0.11% | 7.4천 |
|---|
| 2026.08.14 | ₩58,821 | ₩58,821 | ₩58,619 | ₩58,646 | -0.30% | 7.3천 |
|---|
| 2026.08.13 | ₩58,982 | ₩58,982 | ₩58,680 | ₩58,687 | -0.50% | 7.8천 |
|---|
| 2026.08.12 | ₩58,660 | ₩58,660 | ₩58,539 | ₩58,539 | -0.21% | 4.7천 |
|---|
| 2026.08.11 | ₩58,512 | ₩58,593 | ₩58,492 | ₩58,492 | -0.03% | 2.4천 |
|---|
| 2026.08.10 | ₩58,391 | ₩58,499 | ₩58,391 | ₩58,448 | +0.10% | 3.5천 |
|---|
| 2026.08.07 | ₩58,566 | ₩58,687 | ₩58,526 | ₩58,586 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩58,485 | ₩58,626 | ₩58,459 | ₩58,571 | +0.15% | 1.1만 |
|---|
| 2026.08.05 | ₩58,619 | ₩58,807 | ₩58,519 | ₩58,673 | +0.09% | 1.3만 |
|---|
| 2026.08.04 | ₩58,687 | ₩58,687 | ₩58,544 | ₩58,593 | -0.16% | 2.1천 |
|---|
| 2026.08.03 | ₩58,432 | ₩58,526 | ₩58,365 | ₩58,465 | +0.06% | 5.6천 |
|---|
| 2026.07.31 | ₩58,391 | ₩58,424 | ₩58,338 | ₩58,359 | -0.06% | 2.7천 |
|---|
| 2026.07.30 | ₩58,512 | ₩58,646 | ₩58,351 | ₩58,573 | +0.10% | 1.1만 |
|---|
| 2026.07.29 | ₩58,552 | ₩58,619 | ₩58,332 | ₩58,332 | -0.38% | 2천 |
|---|
| 2026.07.28 | ₩58,699 | ₩59,035 | ₩58,579 | ₩58,827 | +0.22% | 2.4만 |
|---|
| 2026.07.27 | ₩58,754 | ₩58,794 | ₩58,633 | ₩58,733 | -0.03% | 3.7천 |
|---|
| 2026.07.24 | ₩58,560 | ₩58,700 | ₩58,378 | ₩58,593 | +0.05% | 2.4만 |
|---|
| 2026.07.23 | ₩58,464 | ₩61,919 | ₩58,405 | ₩58,633 | +0.29% | 1.2만 |
|---|
| 2026.07.22 | ₩58,780 | ₩58,955 | ₩58,644 | ₩58,713 | -0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩58,915 | ₩58,915 | ₩58,767 | ₩58,767 | -0.25% | 1.6천 |
|---|
| 2026.07.20 | ₩59,035 | ₩59,035 | ₩58,754 | ₩58,868 | -0.28% | 4.8천 |
|---|
| 2026.07.17 | ₩59,075 | ₩59,075 | ₩58,943 | ₩58,967 | -0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩59,008 | ₩59,263 | ₩58,834 | ₩58,955 | -0.09% | 10.2만 |
|---|
| 2026.07.15 | ₩59,035 | ₩59,330 | ₩58,982 | ₩58,982 | -0.09% | 8.5천 |
|---|
| 2026.07.14 | ₩58,901 | ₩59,183 | ₩58,847 | ₩58,996 | +0.16% | 3.8만 |
|---|
| 2026.07.13 | ₩58,847 | ₩59,102 | ₩58,701 | ₩58,774 | -0.13% | 2.1만 |
|---|
| 2026.07.10 | ₩58,941 | ₩59,049 | ₩58,870 | ₩58,967 | +0.04% | 1.5만 |
|---|
| 2026.07.09 | ₩58,780 | ₩59,210 | ₩58,780 | ₩58,948 | +0.29% | 6.6천 |
|---|
| 2026.07.08 | ₩58,874 | ₩58,941 | ₩58,687 | ₩58,834 | -0.07% | 9.1천 |
|---|
| 2026.07.07 | ₩59,035 | ₩59,129 | ₩58,976 | ₩58,976 | -0.10% | 2만 |
|---|
| 2026.07.06 | ₩59,181 | ₩59,181 | ₩59,136 | ₩59,136 | -0.08% | 600 |
|---|
| 2026.07.02 | ₩58,941 | ₩59,168 | ₩58,941 | ₩59,089 | +0.25% | 3.2천 |
|---|
| 2026.07.01 | ₩59,116 | ₩59,210 | ₩59,069 | ₩59,069 | -0.08% | 3.2천 |
|---|
| 2026.06.30 | ₩59,303 | ₩59,384 | ₩59,228 | ₩59,228 | -0.13% | 1.5천 |
|---|
| 2026.06.29 | ₩59,279 | ₩59,438 | ₩59,263 | ₩59,377 | +0.17% | 4.3천 |
|---|
| 2026.06.26 | ₩59,348 | ₩59,478 | ₩59,263 | ₩59,391 | +0.07% | 1.2만 |
|---|
| 2026.06.25 | ₩59,350 | ₩59,464 | ₩59,263 | ₩59,391 | +0.07% | 1.1만 |
|---|
| 2026.06.24 | ₩59,277 | ₩59,518 | ₩59,277 | ₩59,438 | +0.27% | 5천 |
|---|
| 2026.06.23 | ₩59,008 | ₩59,303 | ₩59,008 | ₩59,218 | +0.35% | 9.8천 |
|---|
| 2026.06.22 | ₩59,263 | ₩59,424 | ₩59,049 | ₩59,129 | -0.23% | 1만 |
|---|
| 2026.06.18 | ₩59,344 | ₩59,344 | ₩59,236 | ₩59,236 | -0.18% | 500 |
|---|
| 2026.06.17 | ₩59,424 | ₩59,438 | ₩59,086 | ₩59,086 | -0.57% | 3.8천 |
|---|
| 2026.06.16 | ₩59,357 | ₩59,598 | ₩59,224 | ₩59,337 | -0.03% | 1.1만 |
|---|
| 2026.06.15 | ₩59,424 | ₩59,424 | ₩58,874 | ₩59,277 | -0.25% | 8.7천 |
|---|
| 2026.06.12 | ₩59,223 | ₩59,424 | ₩59,035 | ₩59,176 | -0.08% | 6.8천 |
|---|
| 2026.06.11 | ₩59,035 | ₩59,223 | ₩58,870 | ₩59,223 | +0.32% | 1.1만 |
|---|
| 2026.06.10 | ₩58,928 | ₩59,062 | ₩58,915 | ₩58,955 | +0.05% | 7.1천 |
|---|
| 2026.06.09 | ₩58,955 | ₩58,975 | ₩58,881 | ₩58,941 | -0.02% | 3.4천 |
|---|
| 2026.06.08 | ₩58,955 | ₩58,955 | ₩58,802 | ₩58,802 | -0.26% | 700 |
|---|
| 2026.06.05 | ₩58,955 | ₩59,156 | ₩58,767 | ₩58,921 | -0.06% | 1.1만 |
|---|
| 2026.06.04 | ₩59,062 | ₩59,089 | ₩58,968 | ₩59,015 | -0.08% | 4.4천 |
|---|
| 2026.06.03 | ₩59,049 | ₩59,069 | ₩58,894 | ₩58,921 | -0.22% | 9.5천 |
|---|
| 2026.06.02 | ₩59,424 | ₩59,424 | ₩58,982 | ₩59,055 | -0.62% | 6.8천 |
|---|
| 2026.06.01 | ₩58,881 | ₩59,089 | ₩58,499 | ₩59,003 | +0.21% | 5.4천 |
|---|
| 2026.05.29 | ₩58,995 | ₩59,250 | ₩58,955 | ₩59,096 | +0.17% | 1만 |
|---|
| 2026.05.28 | ₩58,968 | ₩59,022 | ₩58,901 | ₩58,982 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩59,008 | ₩59,008 | ₩58,794 | ₩58,874 | -0.23% | 4.2천 |
|---|
| 2026.05.26 | ₩58,861 | ₩58,877 | ₩58,539 | ₩58,874 | +0.02% | 3.3천 |
|---|
| 2026.05.22 | ₩58,807 | ₩58,955 | ₩58,807 | ₩58,919 | +0.19% | 4.1천 |
|---|
| 2026.05.21 | ₩58,794 | ₩59,008 | ₩58,673 | ₩58,905 | +0.19% | 4.4천 |
|---|
| 2026.05.20 | ₩58,619 | ₩58,841 | ₩58,472 | ₩58,841 | +0.38% | 5.2천 |
|---|
| 2026.05.19 | ₩58,566 | ₩58,579 | ₩58,459 | ₩58,526 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩58,940 | ₩58,940 | ₩58,680 | ₩58,767 | -0.29% | 2.8천 |
|---|
| 2026.05.15 | ₩58,861 | ₩59,116 | ₩58,782 | ₩58,795 | -0.11% | 5.8천 |
|---|
| 2026.05.14 | ₩59,330 | ₩59,357 | ₩59,156 | ₩59,167 | -0.28% | 8천 |
|---|
| 2026.05.13 | ₩59,210 | ₩59,230 | ₩59,109 | ₩59,183 | -0.05% | 2.7천 |
|---|
| 2026.05.12 | ₩59,370 | ₩59,370 | ₩59,075 | ₩59,156 | -0.36% | 9.7천 |
|---|
| 2026.05.11 | ₩59,464 | ₩59,464 | ₩59,252 | ₩59,303 | -0.27% | 2.4천 |
|---|
| 2026.05.08 | ₩59,464 | ₩59,491 | ₩59,344 | ₩59,424 | -0.07% | 4.5천 |
|---|
| 2026.05.07 | ₩59,513 | ₩59,513 | ₩59,223 | ₩59,270 | -0.41% | 2.2만 |
|---|
| 2026.05.06 | ₩59,337 | ₩59,451 | ₩59,290 | ₩59,404 | +0.11% | 2.2천 |
|---|
| 2026.05.05 | ₩59,180 | ₩59,236 | ₩59,062 | ₩59,086 | -0.16% | 6.2천 |
|---|
| 2026.05.04 | ₩59,290 | ₩59,330 | ₩58,944 | ₩59,049 | -0.41% | 6.1천 |
|---|
| 2026.05.01 | ₩59,330 | ₩59,411 | ₩59,202 | ₩59,257 | -0.12% | 6.3천 |
|---|
| 2026.04.30 | ₩59,344 | ₩59,344 | ₩59,143 | ₩59,211 | -0.22% | 7천 |
|---|
| 2026.04.29 | ₩59,344 | ₩59,572 | ₩59,129 | ₩59,169 | -0.29% | 3.9천 |
|---|
| 2026.04.28 | ₩59,451 | ₩59,531 | ₩59,318 | ₩59,391 | -0.10% | 5.7천 |
|---|
| 2026.04.27 | ₩59,370 | ₩59,518 | ₩59,370 | ₩59,431 | +0.10% | 4.4천 |
|---|
| 2026.04.24 | ₩59,773 | ₩59,853 | ₩59,639 | ₩59,712 | -0.10% | 5.1천 |
|---|
| 2026.04.23 | ₩59,773 | ₩59,773 | ₩59,592 | ₩59,592 | -0.30% | 1.9천 |
|---|
| 2026.04.22 | ₩59,692 | ₩59,786 | ₩59,625 | ₩59,700 | +0.01% | 1.8천 |
|---|
| 2026.04.21 | ₩59,739 | ₩59,813 | ₩59,573 | ₩59,612 | -0.21% | 1.3만 |
|---|
| 2026.04.20 | ₩59,853 | ₩59,920 | ₩59,826 | ₩59,826 | -0.04% | 3.1천 |
|---|
| 2026.04.17 | ₩59,847 | ₩59,847 | ₩59,828 | ₩59,847 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩59,759 | ₩59,773 | ₩59,545 | ₩59,619 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩59,598 | ₩59,692 | ₩59,598 | ₩59,686 | +0.15% | 3.3천 |
|---|
| 2026.04.14 | ₩59,624 | ₩59,800 | ₩59,598 | ₩59,726 | +0.17% | 1.1만 |
|---|
| 2026.04.13 | ₩59,491 | ₩59,612 | ₩59,491 | ₩59,572 | +0.14% | 3.7천 |
|---|
| 2026.04.10 | ₩59,558 | ₩59,619 | ₩59,443 | ₩59,612 | +0.09% | 4.1천 |
|---|
| 2026.04.09 | ₩59,370 | ₩59,746 | ₩59,349 | ₩59,605 | +0.40% | 2.3만 |
|---|
| 2026.04.08 | ₩59,478 | ₩59,598 | ₩59,411 | ₩59,513 | +0.06% | 5.5천 |
|---|
| 2026.04.07 | ₩59,156 | ₩59,297 | ₩59,143 | ₩59,297 | +0.24% | 4천 |
|---|
| 2026.04.06 | ₩59,210 | ₩59,287 | ₩59,210 | ₩59,287 | +0.13% | 1천 |
|---|
| 2026.04.02 | ₩59,290 | ₩59,369 | ₩59,290 | ₩59,364 | +0.12% | 1.1천 |
|---|
| 2026.04.01 | ₩59,357 | ₩59,612 | ₩59,183 | ₩59,270 | -0.15% | 6.4천 |
|---|
| 2026.03.31 | ₩59,129 | ₩59,341 | ₩59,129 | ₩59,279 | +0.25% | 3.5천 |
|---|
| 2026.03.30 | ₩59,116 | ₩59,183 | ₩59,039 | ₩59,116 | 0.00% | 6.3천 |
|---|
| 2026.03.27 | ₩58,552 | ₩58,821 | ₩58,552 | ₩58,713 | +0.27% | 4.5천 |
|---|
| 2026.03.26 | ₩58,861 | ₩59,042 | ₩58,720 | ₩58,720 | -0.24% | 5천 |
|---|
| 2026.03.25 | ₩59,303 | ₩59,451 | ₩59,183 | ₩59,257 | -0.08% | 7.3천 |
|---|
| 2026.03.24 | ₩58,874 | ₩59,102 | ₩58,874 | ₩59,029 | +0.26% | 2천 |
|---|
| 2026.03.23 | ₩59,129 | ₩59,277 | ₩59,129 | ₩59,210 | +0.14% | 1.3천 |
|---|
| 2026.03.20 | ₩59,330 | ₩59,330 | ₩59,015 | ₩59,015 | -0.53% | 2.5천 |
|---|
| 2026.03.19 | ₩59,451 | ₩59,692 | ₩59,344 | ₩59,625 | +0.29% | 7.2천 |
|---|
| 2026.03.18 | ₩59,588 | ₩59,679 | ₩59,493 | ₩59,494 | -0.16% | 8.2천 |
|---|
| 2026.03.17 | ₩59,781 | ₩59,781 | ₩59,438 | ₩59,676 | -0.17% | 1.3만 |
|---|
| 2026.03.16 | ₩59,585 | ₩59,719 | ₩59,317 | ₩59,592 | +0.01% | 21.4만 |
|---|
| 2026.03.13 | ₩59,612 | ₩59,742 | ₩59,344 | ₩59,424 | -0.31% | 9.5천 |
|---|
| 2026.03.12 | ₩59,526 | ₩59,800 | ₩59,511 | ₩59,511 | -0.02% | 2.3만 |
|---|
| 2026.03.11 | ₩59,852 | ₩59,853 | ₩59,639 | ₩59,686 | -0.28% | 2.6천 |
|---|
| 2026.03.10 | ₩60,041 | ₩60,108 | ₩59,940 | ₩59,940 | -0.17% | 4.4천 |
|---|
| 2026.03.09 | ₩59,894 | ₩60,095 | ₩59,864 | ₩60,095 | +0.34% | 2.7천 |
|---|
| 2026.03.06 | ₩59,733 | ₩60,309 | ₩59,733 | ₩59,919 | +0.31% | 1.4만 |
|---|
| 2026.03.05 | ₩59,961 | ₩60,142 | ₩59,826 | ₩59,826 | -0.22% | 7.2천 |
|---|
| 2026.03.04 | ₩60,162 | ₩60,209 | ₩60,002 | ₩60,067 | -0.16% | 2.3천 |
|---|
| 2026.03.03 | ₩60,013 | ₩60,148 | ₩60,013 | ₩60,128 | +0.19% | 1.5천 |
|---|
| 2026.03.02 | ₩60,242 | ₩60,309 | ₩60,182 | ₩60,209 | -0.06% | 5.2천 |
|---|
| 2026.02.27 | ₩60,496 | ₩60,497 | ₩60,423 | ₩60,423 | -0.12% | 1.1천 |
|---|
| 2026.02.26 | ₩60,309 | ₩60,349 | ₩60,155 | ₩60,262 | -0.08% | 3.7천 |
|---|
| 2026.02.25 | ₩60,269 | ₩60,282 | ₩60,202 | ₩60,202 | -0.11% | 1.7천 |
|---|
| 2026.02.24 | ₩60,215 | ₩60,215 | ₩60,162 | ₩60,209 | -0.01% | 1.2천 |
|---|
| 2026.02.23 | ₩60,309 | ₩60,496 | ₩60,309 | ₩60,410 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩60,363 | ₩60,363 | ₩60,150 | ₩60,282 | -0.13% | 1만 |
|---|
| 2026.02.19 | ₩60,054 | ₩60,227 | ₩60,054 | ₩60,202 | +0.25% | 3.8천 |
|---|
| 2026.02.18 | ₩60,122 | ₩60,296 | ₩59,894 | ₩60,195 | +0.12% | 7.1천 |
|---|
| 2026.02.17 | ₩60,202 | ₩60,349 | ₩60,202 | ₩60,282 | +0.13% | 8.3천 |
|---|
| 2026.02.13 | ₩60,363 | ₩60,577 | ₩60,282 | ₩60,390 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,974 | ₩60,256 | ₩59,974 | ₩60,223 | +0.42% | 1.5만 |
|---|
| 2026.02.11 | ₩59,947 | ₩60,202 | ₩59,841 | ₩59,914 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩60,256 | ₩60,256 | ₩59,947 | ₩60,054 | -0.33% | 8.4천 |
|---|
| 2026.02.09 | ₩59,719 | ₩60,081 | ₩59,719 | ₩59,847 | +0.21% | 1.1만 |
|---|
| 2026.02.06 | ₩59,867 | ₩60,028 | ₩59,733 | ₩59,800 | -0.11% | 1.6천 |
|---|
| 2026.02.05 | ₩59,733 | ₩59,780 | ₩59,598 | ₩59,780 | +0.08% | 2.6천 |
|---|
| 2026.02.04 | ₩59,464 | ₩59,664 | ₩59,464 | ₩59,525 | +0.10% | 8.5천 |
|---|
| 2026.02.03 | ₩59,518 | ₩59,800 | ₩59,464 | ₩59,538 | +0.03% | 3.8천 |
|---|
| 2026.02.02 | ₩59,585 | ₩59,692 | ₩59,531 | ₩59,598 | +0.02% | 5.3천 |
|---|
| 2026.01.30 | ₩59,746 | ₩59,894 | ₩59,598 | ₩59,867 | +0.20% | 1.1만 |
|---|
| 2026.01.29 | ₩59,652 | ₩59,800 | ₩59,652 | ₩59,746 | +0.16% | 1.1만 |
|---|
| 2026.01.28 | ₩59,771 | ₩60,077 | ₩59,698 | ₩59,800 | +0.05% | 4.9천 |
|---|
| 2026.01.27 | ₩59,934 | ₩59,987 | ₩59,679 | ₩59,789 | -0.24% | 1.2만 |
|---|
| 2026.01.26 | ₩59,894 | ₩60,135 | ₩59,894 | ₩59,987 | +0.16% | 3.1천 |
|---|
| 2026.01.23 | ₩59,746 | ₩59,894 | ₩59,746 | ₩59,786 | +0.07% | 5.6천 |
|---|
| 2026.01.22 | ₩59,826 | ₩59,867 | ₩59,692 | ₩59,798 | -0.05% | 4.7천 |
|---|
| 2026.01.21 | ₩59,800 | ₩59,867 | ₩59,666 | ₩59,804 | +0.01% | 4.2천 |
|---|
| 2026.01.20 | ₩59,867 | ₩59,867 | ₩59,169 | ₩59,538 | -0.55% | 10.8만 |
|---|
| 2026.01.16 | ₩60,068 | ₩60,068 | ₩59,914 | ₩59,914 | -0.26% | 900 |
|---|
| 2026.01.15 | ₩60,175 | ₩60,175 | ₩59,786 | ₩59,880 | -0.49% | 1.1만 |
|---|
| 2026.01.14 | ₩60,108 | ₩60,349 | ₩60,100 | ₩60,215 | +0.18% | 4.1만 |
|---|
| 2026.01.13 | ₩60,336 | ₩60,336 | ₩60,022 | ₩60,202 | -0.22% | 1.7만 |
|---|
| 2026.01.12 | ₩60,054 | ₩60,269 | ₩60,005 | ₩60,128 | +0.12% | 1.1만 |
|---|
| 2026.01.09 | ₩59,961 | ₩60,296 | ₩59,961 | ₩60,183 | +0.37% | 4.5만 |
|---|
| 2026.01.08 | ₩59,840 | ₩59,961 | ₩59,692 | ₩59,766 | -0.12% | 9.4천 |
|---|
| 2026.01.07 | ₩60,202 | ₩60,202 | ₩59,773 | ₩59,840 | -0.60% | 5.9천 |
|---|
| 2026.01.06 | ₩59,639 | ₩60,095 | ₩59,639 | ₩59,754 | +0.19% | 1.9만 |
|---|
| 2026.01.05 | ₩59,826 | ₩60,068 | ₩59,679 | ₩59,820 | -0.01% | 1.5만 |
|---|
| 2026.01.02 | ₩59,826 | ₩59,826 | ₩59,706 | ₩59,706 | -0.20% | 3.3천 |
|---|
| 2025.12.31 | ₩60,054 | ₩60,054 | ₩59,739 | ₩59,739 | -0.52% | 1.8천 |
|---|
| 2025.12.30 | ₩59,820 | ₩59,920 | ₩59,816 | ₩59,847 | +0.04% | 3.7천 |
|---|
| 2025.12.29 | ₩59,872 | ₩59,961 | ₩59,867 | ₩59,867 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩59,788 | ₩59,853 | ₩59,746 | ₩59,780 | -0.01% | 4.5천 |
|---|
| 2025.12.24 | ₩60,122 | ₩60,344 | ₩60,034 | ₩60,159 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩59,786 | ₩60,162 | ₩59,786 | ₩60,075 | +0.48% | 8.3천 |
|---|
| 2025.12.22 | ₩60,014 | ₩60,081 | ₩59,994 | ₩60,081 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩60,021 | ₩60,095 | ₩59,947 | ₩60,028 | +0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩60,162 | ₩60,162 | ₩60,075 | ₩60,109 | -0.09% | 2.6천 |
|---|
| 2025.12.17 | ₩59,920 | ₩60,001 | ₩59,918 | ₩59,954 | +0.06% | 6.8천 |
|---|
| 2025.12.16 | ₩59,974 | ₩59,974 | ₩59,853 | ₩59,967 | -0.01% | 6.3천 |
|---|
| 2025.12.15 | ₩59,826 | ₩59,894 | ₩59,759 | ₩59,826 | 0.00% | 1천 |
|---|
| 2025.12.12 | ₩59,853 | ₩59,853 | ₩59,692 | ₩59,766 | -0.15% | 2.3천 |
|---|
| 2025.12.11 | ₩60,122 | ₩60,122 | ₩59,903 | ₩59,907 | -0.36% | 4.1천 |
|---|
| 2025.12.10 | ₩60,014 | ₩60,014 | ₩59,686 | ₩59,873 | -0.23% | 2.9천 |
|---|
| 2025.12.09 | ₩59,719 | ₩59,800 | ₩59,612 | ₩59,706 | -0.02% | 4.6천 |
|---|
| 2025.12.08 | ₩59,730 | ₩59,974 | ₩59,706 | ₩59,947 | +0.36% | 1.6만 |
|---|
| 2025.12.05 | ₩59,813 | ₩59,934 | ₩59,813 | ₩59,873 | +0.10% | 9.5천 |
|---|
| 2025.12.04 | ₩59,987 | ₩59,987 | ₩59,853 | ₩59,904 | -0.14% | 3.3천 |
|---|
| 2025.12.03 | ₩60,041 | ₩60,122 | ₩59,950 | ₩60,108 | +0.11% | 7.9천 |
|---|
| 2025.12.02 | ₩59,558 | ₩59,920 | ₩59,558 | ₩59,907 | +0.59% | 2.4천 |
|---|
| 2025.12.01 | ₩60,296 | ₩60,296 | ₩59,759 | ₩59,833 | -0.77% | 3.9천 |
|---|
| 2025.11.28 | ₩60,054 | ₩60,081 | ₩59,991 | ₩60,048 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩60,108 | ₩60,162 | ₩59,987 | ₩60,095 | -0.02% | 7.2천 |
|---|
| 2025.11.25 | ₩59,987 | ₩60,215 | ₩59,947 | ₩60,081 | +0.16% | 5.4천 |
|---|
| 2025.11.24 | ₩59,853 | ₩60,068 | ₩59,853 | ₩59,954 | +0.17% | 1.1만 |
|---|
| 2025.11.21 | ₩60,054 | ₩60,497 | ₩60,054 | ₩60,189 | +0.22% | 3.1천 |
|---|
| 2025.11.20 | ₩60,014 | ₩60,390 | ₩59,880 | ₩59,954 | -0.10% | 3천 |
|---|
| 2025.11.19 | ₩59,987 | ₩60,014 | ₩59,821 | ₩59,887 | -0.17% | 9.4천 |
|---|
| 2025.11.18 | ₩60,014 | ₩60,014 | ₩59,786 | ₩59,920 | -0.16% | 4.3천 |
|---|
| 2025.11.17 | ₩59,887 | ₩59,938 | ₩59,853 | ₩59,873 | -0.02% | 6.5천 |
|---|
| 2025.11.14 | ₩59,907 | ₩60,034 | ₩59,773 | ₩59,847 | -0.10% | 2.2천 |
|---|
| 2025.11.13 | ₩59,898 | ₩60,202 | ₩59,880 | ₩59,930 | +0.05% | 5.2천 |
|---|
| 2025.11.12 | ₩60,001 | ₩60,309 | ₩60,001 | ₩60,068 | +0.11% | 6.9천 |
|---|
| 2025.11.11 | ₩60,081 | ₩60,175 | ₩59,987 | ₩60,095 | +0.02% | 1.7천 |
|---|
| 2025.11.10 | ₩60,041 | ₩60,122 | ₩59,880 | ₩59,954 | -0.15% | 3.1천 |
|---|
| 2025.11.07 | ₩60,028 | ₩60,095 | ₩59,880 | ₩59,994 | -0.06% | 3.3천 |
|---|
| 2025.11.06 | ₩60,001 | ₩60,001 | ₩59,880 | ₩59,967 | -0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩59,867 | ₩59,894 | ₩59,679 | ₩59,753 | -0.19% | 2.9천 |
|---|
| 2025.11.04 | ₩59,880 | ₩59,961 | ₩59,733 | ₩59,920 | +0.07% | 6.8천 |
|---|
| 2025.11.03 | ₩59,759 | ₩59,987 | ₩59,759 | ₩59,887 | +0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩59,894 | ₩60,122 | ₩59,867 | ₩60,028 | +0.22% | 7천 |
|---|
| 2025.10.30 | ₩59,832 | ₩60,028 | ₩59,813 | ₩59,920 | +0.15% | 4.2천 |
|---|
| 2025.10.29 | ₩60,162 | ₩60,349 | ₩60,028 | ₩60,028 | -0.22% | 1.1만 |
|---|
| 2025.10.28 | ₩60,296 | ₩60,564 | ₩60,217 | ₩60,551 | +0.42% | 8.9천 |
|---|
| 2025.10.27 | ₩60,510 | ₩60,993 | ₩60,376 | ₩60,645 | +0.22% | 7.9천 |
|---|
| 2025.10.24 | ₩60,403 | ₩60,510 | ₩60,343 | ₩60,410 | +0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩60,429 | ₩60,429 | ₩60,343 | ₩60,343 | -0.14% | 1.2만 |
|---|
| 2025.10.22 | ₩60,469 | ₩60,563 | ₩60,437 | ₩60,490 | +0.04% | 1.7천 |
|---|
| 2025.10.21 | ₩60,506 | ₩60,551 | ₩60,477 | ₩60,477 | -0.05% | 1.6천 |
|---|
| 2025.10.20 | ₩60,324 | ₩60,410 | ₩60,324 | ₩60,410 | +0.14% | 900 |
|---|
| 2025.10.17 | ₩60,343 | ₩60,591 | ₩60,269 | ₩60,378 | +0.06% | 3천 |
|---|
| 2025.10.16 | ₩60,457 | ₩60,484 | ₩60,396 | ₩60,403 | -0.09% | 1.7천 |
|---|
| 2025.10.15 | ₩60,175 | ₩60,363 | ₩60,122 | ₩60,182 | +0.01% | 1.7만 |
|---|
| 2025.10.14 | ₩60,175 | ₩60,477 | ₩60,123 | ₩60,209 | +0.06% | 5.5천 |
|---|
| 2025.10.13 | ₩59,974 | ₩60,148 | ₩59,974 | ₩60,101 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩60,048 | ₩60,132 | ₩60,048 | ₩60,072 | +0.04% | 3.5천 |
|---|