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 | ₩56,321 | ₩56,462 | ₩56,306 | ₩56,462 | +0.25% | 4.5천 |
| 2026.10.08 | ₩56,281 | ₩56,482 | ₩55,624 | ₩56,382 | +0.18% | 7.3만 |
| 2026.10.07 | ₩56,013 | ₩56,375 | ₩56,013 | ₩56,254 | +0.43% | 5.2천 |
| 2026.10.06 | ₩56,281 | ₩56,388 | ₩56,241 | ₩56,308 | +0.05% | 6.6천 |
| 2026.10.05 | ₩56,133 | ₩56,321 | ₩56,133 | ₩56,207 | +0.13% | 1.5천 |
| 2026.10.02 | ₩56,328 | ₩56,388 | ₩56,276 | ₩56,276 | -0.09% | 4.3천 |
| 2026.10.01 | ₩56,442 | ₩56,495 | ₩56,040 | ₩56,382 | -0.11% | 7.3천 |
| 2026.09.30 | ₩56,371 | ₩56,428 | ₩56,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,268 |
| -0.18% |
| 7.7천 |
| 2026.09.29 | ₩56,254 | ₩56,415 | ₩56,160 | ₩56,348 | +0.17% | 3.9천 |
|---|
| 2026.09.28 | ₩56,583 | ₩56,670 | ₩56,454 | ₩56,529 | -0.09% | 8.9천 |
|---|
| 2026.09.25 | ₩56,603 | ₩56,757 | ₩56,450 | ₩56,756 | +0.27% | 2.6천 |
|---|
| 2026.09.24 | ₩57,313 | ₩57,501 | ₩56,871 | ₩56,871 | -0.77% | 6.7천 |
|---|
| 2026.09.23 | ₩57,313 | ₩57,434 | ₩57,099 | ₩57,206 | -0.19% | 7.8천 |
|---|
| 2026.09.22 | ₩57,769 | ₩57,769 | ₩57,608 | ₩57,693 | -0.13% | 2.6천 |
|---|
| 2026.09.21 | ₩57,635 | ₩57,743 | ₩57,287 | ₩57,669 | +0.06% | 4.9천 |
|---|
| 2026.09.18 | ₩57,568 | ₩57,729 | ₩57,501 | ₩57,548 | -0.03% | 5.5천 |
|---|
| 2026.09.17 | ₩57,676 | ₩57,890 | ₩57,676 | ₩57,796 | +0.21% | 2.7천 |
|---|
| 2026.09.16 | ₩57,729 | ₩57,743 | ₩57,501 | ₩57,508 | -0.38% | 2.4천 |
|---|
| 2026.09.15 | ₩57,421 | ₩57,595 | ₩57,354 | ₩57,504 | +0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩57,481 | ₩57,702 | ₩57,481 | ₩57,594 | +0.20% | 1.9천 |
|---|
| 2026.09.11 | ₩57,729 | ₩57,756 | ₩57,515 | ₩57,602 | -0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩57,930 | ₩57,930 | ₩57,686 | ₩57,689 | -0.42% | 7.9천 |
|---|
| 2026.09.09 | ₩58,145 | ₩58,292 | ₩58,055 | ₩58,125 | -0.03% | 8.7천 |
|---|
| 2026.09.08 | ₩58,373 | ₩58,386 | ₩58,145 | ₩58,199 | -0.30% | 5.6천 |
|---|
| 2026.09.04 | ₩58,641 | ₩58,641 | ₩58,239 | ₩58,306 | -0.57% | 6.8천 |
|---|
| 2026.09.03 | ₩58,266 | ₩58,400 | ₩58,212 | ₩58,245 | -0.03% | 7.2천 |
|---|
| 2026.09.02 | ₩58,185 | ₩58,199 | ₩58,038 | ₩58,160 | -0.04% | 7천 |
|---|
| 2026.09.01 | ₩58,252 | ₩58,587 | ₩58,125 | ₩58,125 | -0.22% | 7.4천 |
|---|
| 2026.08.31 | ₩58,259 | ₩58,359 | ₩58,172 | ₩58,272 | +0.02% | 4천 |
|---|
| 2026.08.28 | ₩58,547 | ₩58,708 | ₩58,346 | ₩58,400 | -0.25% | 5.1천 |
|---|
| 2026.08.27 | ₩58,534 | ₩58,815 | ₩58,508 | ₩58,547 | +0.02% | 2만 |
|---|
| 2026.08.26 | ₩58,547 | ₩58,628 | ₩58,254 | ₩58,540 | -0.01% | 1.6만 |
|---|
| 2026.08.25 | ₩58,881 | ₩58,881 | ₩58,809 | ₩58,862 | -0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩58,681 | ₩58,707 | ₩58,621 | ₩58,641 | -0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩58,587 | ₩58,587 | ₩58,514 | ₩58,514 | -0.13% | 3.7천 |
|---|
| 2026.08.20 | ₩58,654 | ₩58,701 | ₩58,507 | ₩58,664 | +0.02% | 6.6천 |
|---|
| 2026.08.19 | ₩59,030 | ₩59,043 | ₩58,656 | ₩58,774 | -0.43% | 4.4천 |
|---|
| 2026.08.18 | ₩58,487 | ₩58,748 | ₩58,487 | ₩58,540 | +0.09% | 3.1천 |
|---|
| 2026.08.17 | ₩58,601 | ₩58,695 | ₩58,547 | ₩58,667 | +0.11% | 7.4천 |
|---|
| 2026.08.14 | ₩58,815 | ₩58,815 | ₩58,614 | ₩58,641 | -0.30% | 7.3천 |
|---|
| 2026.08.13 | ₩58,976 | ₩58,976 | ₩58,675 | ₩58,681 | -0.50% | 7.8천 |
|---|
| 2026.08.12 | ₩58,654 | ₩58,654 | ₩58,534 | ₩58,534 | -0.21% | 4.7천 |
|---|
| 2026.08.11 | ₩58,507 | ₩58,587 | ₩58,487 | ₩58,487 | -0.03% | 2.4천 |
|---|
| 2026.08.10 | ₩58,386 | ₩58,494 | ₩58,386 | ₩58,443 | +0.10% | 3.5천 |
|---|
| 2026.08.07 | ₩58,561 | ₩58,681 | ₩58,520 | ₩58,581 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩58,480 | ₩58,621 | ₩58,453 | ₩58,566 | +0.15% | 1.1만 |
|---|
| 2026.08.05 | ₩58,614 | ₩58,802 | ₩58,514 | ₩58,668 | +0.09% | 1.3만 |
|---|
| 2026.08.04 | ₩58,681 | ₩58,681 | ₩58,539 | ₩58,587 | -0.16% | 2.1천 |
|---|
| 2026.08.03 | ₩58,426 | ₩58,520 | ₩58,359 | ₩58,460 | +0.06% | 5.6천 |
|---|
| 2026.07.31 | ₩58,386 | ₩58,418 | ₩58,333 | ₩58,354 | -0.06% | 2.7천 |
|---|
| 2026.07.30 | ₩58,507 | ₩58,641 | ₩58,346 | ₩58,567 | +0.10% | 1.1만 |
|---|
| 2026.07.29 | ₩58,547 | ₩58,614 | ₩58,327 | ₩58,327 | -0.38% | 2천 |
|---|
| 2026.07.28 | ₩58,693 | ₩59,030 | ₩58,574 | ₩58,822 | +0.22% | 2.4만 |
|---|
| 2026.07.27 | ₩58,748 | ₩58,789 | ₩58,628 | ₩58,728 | -0.03% | 3.7천 |
|---|
| 2026.07.24 | ₩58,555 | ₩58,695 | ₩58,373 | ₩58,587 | +0.05% | 2.4만 |
|---|
| 2026.07.23 | ₩58,459 | ₩61,913 | ₩58,400 | ₩58,628 | +0.29% | 1.2만 |
|---|
| 2026.07.22 | ₩58,775 | ₩58,949 | ₩58,638 | ₩58,708 | -0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩58,909 | ₩58,909 | ₩58,762 | ₩58,762 | -0.25% | 1.6천 |
|---|
| 2026.07.20 | ₩59,030 | ₩59,030 | ₩58,748 | ₩58,862 | -0.28% | 4.8천 |
|---|
| 2026.07.17 | ₩59,070 | ₩59,070 | ₩58,937 | ₩58,962 | -0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩59,003 | ₩59,258 | ₩58,829 | ₩58,949 | -0.09% | 10.2만 |
|---|
| 2026.07.15 | ₩59,030 | ₩59,325 | ₩58,976 | ₩58,976 | -0.09% | 8.5천 |
|---|
| 2026.07.14 | ₩58,896 | ₩59,177 | ₩58,842 | ₩58,991 | +0.16% | 3.8만 |
|---|
| 2026.07.13 | ₩58,842 | ₩59,097 | ₩58,696 | ₩58,768 | -0.13% | 2.1만 |
|---|
| 2026.07.10 | ₩58,936 | ₩59,043 | ₩58,865 | ₩58,962 | +0.04% | 1.5만 |
|---|
| 2026.07.09 | ₩58,775 | ₩59,204 | ₩58,775 | ₩58,943 | +0.29% | 6.6천 |
|---|
| 2026.07.08 | ₩58,869 | ₩58,936 | ₩58,681 | ₩58,829 | -0.07% | 9.1천 |
|---|
| 2026.07.07 | ₩59,030 | ₩59,124 | ₩58,971 | ₩58,971 | -0.10% | 2만 |
|---|
| 2026.07.06 | ₩59,176 | ₩59,176 | ₩59,131 | ₩59,131 | -0.08% | 600 |
|---|
| 2026.07.02 | ₩58,936 | ₩59,163 | ₩58,936 | ₩59,084 | +0.25% | 3.2천 |
|---|
| 2026.07.01 | ₩59,110 | ₩59,204 | ₩59,063 | ₩59,063 | -0.08% | 3.2천 |
|---|
| 2026.06.30 | ₩59,298 | ₩59,379 | ₩59,223 | ₩59,223 | -0.13% | 1.5천 |
|---|
| 2026.06.29 | ₩59,274 | ₩59,432 | ₩59,258 | ₩59,372 | +0.17% | 4.3천 |
|---|
| 2026.06.26 | ₩59,342 | ₩59,472 | ₩59,258 | ₩59,385 | +0.07% | 1.2만 |
|---|
| 2026.06.25 | ₩59,345 | ₩59,459 | ₩59,258 | ₩59,385 | +0.07% | 1.1만 |
|---|
| 2026.06.24 | ₩59,271 | ₩59,513 | ₩59,271 | ₩59,432 | +0.27% | 5천 |
|---|
| 2026.06.23 | ₩59,003 | ₩59,298 | ₩59,003 | ₩59,212 | +0.35% | 9.8천 |
|---|
| 2026.06.22 | ₩59,258 | ₩59,419 | ₩59,043 | ₩59,124 | -0.23% | 1만 |
|---|
| 2026.06.18 | ₩59,338 | ₩59,338 | ₩59,231 | ₩59,231 | -0.18% | 500 |
|---|
| 2026.06.17 | ₩59,419 | ₩59,432 | ₩59,081 | ₩59,081 | -0.57% | 3.8천 |
|---|
| 2026.06.16 | ₩59,352 | ₩59,593 | ₩59,219 | ₩59,332 | -0.03% | 1.1만 |
|---|
| 2026.06.15 | ₩59,419 | ₩59,419 | ₩58,869 | ₩59,271 | -0.25% | 8.7천 |
|---|
| 2026.06.12 | ₩59,218 | ₩59,419 | ₩59,030 | ₩59,171 | -0.08% | 6.8천 |
|---|
| 2026.06.11 | ₩59,030 | ₩59,218 | ₩58,865 | ₩59,218 | +0.32% | 1.1만 |
|---|
| 2026.06.10 | ₩58,923 | ₩59,057 | ₩58,909 | ₩58,949 | +0.05% | 7.1천 |
|---|
| 2026.06.09 | ₩58,949 | ₩58,970 | ₩58,876 | ₩58,936 | -0.02% | 3.4천 |
|---|
| 2026.06.08 | ₩58,949 | ₩58,949 | ₩58,797 | ₩58,797 | -0.26% | 700 |
|---|
| 2026.06.05 | ₩58,949 | ₩59,151 | ₩58,762 | ₩58,916 | -0.06% | 1.1만 |
|---|
| 2026.06.04 | ₩59,057 | ₩59,084 | ₩58,963 | ₩59,010 | -0.08% | 4.4천 |
|---|
| 2026.06.03 | ₩59,043 | ₩59,063 | ₩58,889 | ₩58,916 | -0.22% | 9.5천 |
|---|
| 2026.06.02 | ₩59,419 | ₩59,419 | ₩58,976 | ₩59,050 | -0.62% | 6.8천 |
|---|
| 2026.06.01 | ₩58,876 | ₩59,084 | ₩58,494 | ₩58,998 | +0.21% | 5.4천 |
|---|
| 2026.05.29 | ₩58,990 | ₩59,244 | ₩58,949 | ₩59,090 | +0.17% | 1만 |
|---|
| 2026.05.28 | ₩58,963 | ₩59,017 | ₩58,896 | ₩58,976 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩59,003 | ₩59,003 | ₩58,789 | ₩58,869 | -0.23% | 4.2천 |
|---|
| 2026.05.26 | ₩58,856 | ₩58,872 | ₩58,534 | ₩58,869 | +0.02% | 3.3천 |
|---|
| 2026.05.22 | ₩58,802 | ₩58,949 | ₩58,802 | ₩58,913 | +0.19% | 4.1천 |
|---|
| 2026.05.21 | ₩58,789 | ₩59,003 | ₩58,668 | ₩58,900 | +0.19% | 4.4천 |
|---|
| 2026.05.20 | ₩58,614 | ₩58,835 | ₩58,467 | ₩58,835 | +0.38% | 5.2천 |
|---|
| 2026.05.19 | ₩58,561 | ₩58,574 | ₩58,453 | ₩58,520 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩58,935 | ₩58,935 | ₩58,675 | ₩58,762 | -0.29% | 2.8천 |
|---|
| 2026.05.15 | ₩58,856 | ₩59,110 | ₩58,776 | ₩58,790 | -0.11% | 5.8천 |
|---|
| 2026.05.14 | ₩59,325 | ₩59,352 | ₩59,151 | ₩59,161 | -0.28% | 8천 |
|---|
| 2026.05.13 | ₩59,204 | ₩59,224 | ₩59,104 | ₩59,177 | -0.05% | 2.7천 |
|---|
| 2026.05.12 | ₩59,365 | ₩59,365 | ₩59,070 | ₩59,151 | -0.36% | 9.7천 |
|---|
| 2026.05.11 | ₩59,459 | ₩59,459 | ₩59,247 | ₩59,298 | -0.27% | 2.4천 |
|---|
| 2026.05.08 | ₩59,459 | ₩59,486 | ₩59,338 | ₩59,419 | -0.07% | 4.5천 |
|---|
| 2026.05.07 | ₩59,507 | ₩59,507 | ₩59,218 | ₩59,265 | -0.41% | 2.2만 |
|---|
| 2026.05.06 | ₩59,332 | ₩59,446 | ₩59,285 | ₩59,399 | +0.11% | 2.2천 |
|---|
| 2026.05.05 | ₩59,175 | ₩59,231 | ₩59,057 | ₩59,081 | -0.16% | 6.2천 |
|---|
| 2026.05.04 | ₩59,285 | ₩59,325 | ₩58,939 | ₩59,043 | -0.41% | 6.1천 |
|---|
| 2026.05.01 | ₩59,325 | ₩59,405 | ₩59,196 | ₩59,251 | -0.12% | 6.3천 |
|---|
| 2026.04.30 | ₩59,338 | ₩59,338 | ₩59,137 | ₩59,206 | -0.22% | 7천 |
|---|
| 2026.04.29 | ₩59,338 | ₩59,566 | ₩59,124 | ₩59,164 | -0.29% | 3.9천 |
|---|
| 2026.04.28 | ₩59,446 | ₩59,526 | ₩59,313 | ₩59,385 | -0.10% | 5.7천 |
|---|
| 2026.04.27 | ₩59,365 | ₩59,513 | ₩59,365 | ₩59,426 | +0.10% | 4.4천 |
|---|
| 2026.04.24 | ₩59,767 | ₩59,848 | ₩59,633 | ₩59,707 | -0.10% | 5.1천 |
|---|
| 2026.04.23 | ₩59,767 | ₩59,767 | ₩59,586 | ₩59,586 | -0.30% | 1.9천 |
|---|
| 2026.04.22 | ₩59,687 | ₩59,781 | ₩59,620 | ₩59,695 | +0.01% | 1.8천 |
|---|
| 2026.04.21 | ₩59,734 | ₩59,808 | ₩59,568 | ₩59,607 | -0.21% | 1.3만 |
|---|
| 2026.04.20 | ₩59,848 | ₩59,915 | ₩59,821 | ₩59,821 | -0.04% | 3.1천 |
|---|
| 2026.04.17 | ₩59,841 | ₩59,841 | ₩59,822 | ₩59,841 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩59,754 | ₩59,767 | ₩59,540 | ₩59,613 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩59,593 | ₩59,687 | ₩59,593 | ₩59,680 | +0.15% | 3.3천 |
|---|
| 2026.04.14 | ₩59,619 | ₩59,794 | ₩59,593 | ₩59,721 | +0.17% | 1.1만 |
|---|
| 2026.04.13 | ₩59,486 | ₩59,607 | ₩59,486 | ₩59,566 | +0.14% | 3.7천 |
|---|
| 2026.04.10 | ₩59,553 | ₩59,613 | ₩59,438 | ₩59,607 | +0.09% | 4.1천 |
|---|
| 2026.04.09 | ₩59,365 | ₩59,741 | ₩59,344 | ₩59,600 | +0.40% | 2.3만 |
|---|
| 2026.04.08 | ₩59,472 | ₩59,593 | ₩59,405 | ₩59,507 | +0.06% | 5.5천 |
|---|
| 2026.04.07 | ₩59,151 | ₩59,291 | ₩59,137 | ₩59,291 | +0.24% | 4천 |
|---|
| 2026.04.06 | ₩59,204 | ₩59,282 | ₩59,204 | ₩59,282 | +0.13% | 1천 |
|---|
| 2026.04.02 | ₩59,285 | ₩59,364 | ₩59,285 | ₩59,358 | +0.12% | 1.1천 |
|---|
| 2026.04.01 | ₩59,352 | ₩59,607 | ₩59,177 | ₩59,265 | -0.15% | 6.4천 |
|---|
| 2026.03.31 | ₩59,124 | ₩59,336 | ₩59,124 | ₩59,274 | +0.25% | 3.5천 |
|---|
| 2026.03.30 | ₩59,110 | ₩59,177 | ₩59,034 | ₩59,110 | 0.00% | 6.3천 |
|---|
| 2026.03.27 | ₩58,547 | ₩58,815 | ₩58,547 | ₩58,708 | +0.27% | 4.5천 |
|---|
| 2026.03.26 | ₩58,856 | ₩59,037 | ₩58,715 | ₩58,715 | -0.24% | 5천 |
|---|
| 2026.03.25 | ₩59,298 | ₩59,446 | ₩59,177 | ₩59,251 | -0.08% | 7.3천 |
|---|
| 2026.03.24 | ₩58,869 | ₩59,097 | ₩58,869 | ₩59,023 | +0.26% | 2천 |
|---|
| 2026.03.23 | ₩59,124 | ₩59,271 | ₩59,124 | ₩59,204 | +0.14% | 1.3천 |
|---|
| 2026.03.20 | ₩59,325 | ₩59,325 | ₩59,010 | ₩59,010 | -0.53% | 2.5천 |
|---|
| 2026.03.19 | ₩59,446 | ₩59,687 | ₩59,338 | ₩59,620 | +0.29% | 7.2천 |
|---|
| 2026.03.18 | ₩59,582 | ₩59,674 | ₩59,487 | ₩59,489 | -0.16% | 8.2천 |
|---|
| 2026.03.17 | ₩59,776 | ₩59,776 | ₩59,432 | ₩59,671 | -0.17% | 1.3만 |
|---|
| 2026.03.16 | ₩59,580 | ₩59,714 | ₩59,312 | ₩59,586 | +0.01% | 21.4만 |
|---|
| 2026.03.13 | ₩59,607 | ₩59,737 | ₩59,338 | ₩59,419 | -0.31% | 9.5천 |
|---|
| 2026.03.12 | ₩59,521 | ₩59,794 | ₩59,506 | ₩59,506 | -0.02% | 2.3만 |
|---|
| 2026.03.11 | ₩59,847 | ₩59,848 | ₩59,633 | ₩59,680 | -0.28% | 2.6천 |
|---|
| 2026.03.10 | ₩60,036 | ₩60,103 | ₩59,935 | ₩59,935 | -0.17% | 4.4천 |
|---|
| 2026.03.09 | ₩59,888 | ₩60,089 | ₩59,859 | ₩60,089 | +0.34% | 2.7천 |
|---|
| 2026.03.06 | ₩59,727 | ₩60,304 | ₩59,727 | ₩59,914 | +0.31% | 1.4만 |
|---|
| 2026.03.05 | ₩59,955 | ₩60,136 | ₩59,821 | ₩59,821 | -0.22% | 7.2천 |
|---|
| 2026.03.04 | ₩60,156 | ₩60,203 | ₩59,997 | ₩60,061 | -0.16% | 2.3천 |
|---|
| 2026.03.03 | ₩60,008 | ₩60,143 | ₩60,008 | ₩60,123 | +0.19% | 1.5천 |
|---|
| 2026.03.02 | ₩60,237 | ₩60,304 | ₩60,176 | ₩60,203 | -0.06% | 5.2천 |
|---|
| 2026.02.27 | ₩60,490 | ₩60,492 | ₩60,418 | ₩60,418 | -0.12% | 1.1천 |
|---|
| 2026.02.26 | ₩60,304 | ₩60,344 | ₩60,150 | ₩60,257 | -0.08% | 3.7천 |
|---|
| 2026.02.25 | ₩60,264 | ₩60,277 | ₩60,197 | ₩60,197 | -0.11% | 1.7천 |
|---|
| 2026.02.24 | ₩60,210 | ₩60,210 | ₩60,156 | ₩60,203 | -0.01% | 1.2천 |
|---|
| 2026.02.23 | ₩60,304 | ₩60,490 | ₩60,304 | ₩60,404 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩60,358 | ₩60,358 | ₩60,144 | ₩60,277 | -0.13% | 1만 |
|---|
| 2026.02.19 | ₩60,049 | ₩60,222 | ₩60,049 | ₩60,197 | +0.25% | 3.8천 |
|---|
| 2026.02.18 | ₩60,116 | ₩60,290 | ₩59,888 | ₩60,190 | +0.12% | 7.1천 |
|---|
| 2026.02.17 | ₩60,197 | ₩60,344 | ₩60,197 | ₩60,277 | +0.13% | 8.3천 |
|---|
| 2026.02.13 | ₩60,358 | ₩60,572 | ₩60,277 | ₩60,384 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,969 | ₩60,250 | ₩59,969 | ₩60,218 | +0.42% | 1.5만 |
|---|
| 2026.02.11 | ₩59,942 | ₩60,197 | ₩59,836 | ₩59,908 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩60,250 | ₩60,250 | ₩59,942 | ₩60,049 | -0.33% | 8.4천 |
|---|
| 2026.02.09 | ₩59,714 | ₩60,076 | ₩59,714 | ₩59,841 | +0.21% | 1.1만 |
|---|
| 2026.02.06 | ₩59,861 | ₩60,022 | ₩59,727 | ₩59,794 | -0.11% | 1.6천 |
|---|
| 2026.02.05 | ₩59,727 | ₩59,774 | ₩59,593 | ₩59,774 | +0.08% | 2.6천 |
|---|
| 2026.02.04 | ₩59,459 | ₩59,659 | ₩59,459 | ₩59,519 | +0.10% | 8.5천 |
|---|
| 2026.02.03 | ₩59,513 | ₩59,794 | ₩59,459 | ₩59,533 | +0.03% | 3.8천 |
|---|
| 2026.02.02 | ₩59,580 | ₩59,687 | ₩59,526 | ₩59,593 | +0.02% | 5.3천 |
|---|
| 2026.01.30 | ₩59,741 | ₩59,888 | ₩59,593 | ₩59,861 | +0.20% | 1.1만 |
|---|
| 2026.01.29 | ₩59,647 | ₩59,794 | ₩59,647 | ₩59,741 | +0.16% | 1.1만 |
|---|
| 2026.01.28 | ₩59,766 | ₩60,072 | ₩59,692 | ₩59,794 | +0.05% | 4.9천 |
|---|
| 2026.01.27 | ₩59,928 | ₩59,982 | ₩59,674 | ₩59,784 | -0.24% | 1.2만 |
|---|
| 2026.01.26 | ₩59,888 | ₩60,130 | ₩59,888 | ₩59,982 | +0.16% | 3.1천 |
|---|
| 2026.01.23 | ₩59,741 | ₩59,888 | ₩59,741 | ₩59,781 | +0.07% | 5.6천 |
|---|
| 2026.01.22 | ₩59,821 | ₩59,861 | ₩59,687 | ₩59,793 | -0.05% | 4.7천 |
|---|
| 2026.01.21 | ₩59,794 | ₩59,861 | ₩59,660 | ₩59,798 | +0.01% | 4.2천 |
|---|
| 2026.01.20 | ₩59,861 | ₩59,861 | ₩59,164 | ₩59,533 | -0.55% | 10.8만 |
|---|
| 2026.01.16 | ₩60,062 | ₩60,062 | ₩59,908 | ₩59,908 | -0.26% | 900 |
|---|
| 2026.01.15 | ₩60,170 | ₩60,170 | ₩59,781 | ₩59,875 | -0.49% | 1.1만 |
|---|
| 2026.01.14 | ₩60,103 | ₩60,344 | ₩60,095 | ₩60,210 | +0.18% | 4.1만 |
|---|
| 2026.01.13 | ₩60,331 | ₩60,331 | ₩60,017 | ₩60,197 | -0.22% | 1.7만 |
|---|
| 2026.01.12 | ₩60,049 | ₩60,264 | ₩59,999 | ₩60,123 | +0.12% | 1.1만 |
|---|
| 2026.01.09 | ₩59,955 | ₩60,290 | ₩59,955 | ₩60,178 | +0.37% | 4.5만 |
|---|
| 2026.01.08 | ₩59,835 | ₩59,955 | ₩59,687 | ₩59,761 | -0.12% | 9.4천 |
|---|
| 2026.01.07 | ₩60,197 | ₩60,197 | ₩59,767 | ₩59,835 | -0.60% | 5.9천 |
|---|
| 2026.01.06 | ₩59,633 | ₩60,089 | ₩59,633 | ₩59,749 | +0.19% | 1.9만 |
|---|
| 2026.01.05 | ₩59,821 | ₩60,062 | ₩59,674 | ₩59,814 | -0.01% | 1.5만 |
|---|
| 2026.01.02 | ₩59,821 | ₩59,821 | ₩59,700 | ₩59,700 | -0.20% | 3.3천 |
|---|
| 2025.12.31 | ₩60,049 | ₩60,049 | ₩59,734 | ₩59,734 | -0.52% | 1.8천 |
|---|
| 2025.12.30 | ₩59,814 | ₩59,915 | ₩59,810 | ₩59,841 | +0.04% | 3.7천 |
|---|
| 2025.12.29 | ₩59,867 | ₩59,955 | ₩59,861 | ₩59,861 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩59,782 | ₩59,848 | ₩59,741 | ₩59,774 | -0.01% | 4.5천 |
|---|
| 2025.12.24 | ₩60,116 | ₩60,339 | ₩60,029 | ₩60,154 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩59,781 | ₩60,156 | ₩59,781 | ₩60,069 | +0.48% | 8.3천 |
|---|
| 2025.12.22 | ₩60,009 | ₩60,076 | ₩59,989 | ₩60,076 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩60,016 | ₩60,089 | ₩59,942 | ₩60,022 | +0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩60,156 | ₩60,156 | ₩60,069 | ₩60,104 | -0.09% | 2.6천 |
|---|
| 2025.12.17 | ₩59,915 | ₩59,995 | ₩59,912 | ₩59,949 | +0.06% | 6.8천 |
|---|
| 2025.12.16 | ₩59,969 | ₩59,969 | ₩59,848 | ₩59,962 | -0.01% | 6.3천 |
|---|
| 2025.12.15 | ₩59,821 | ₩59,888 | ₩59,754 | ₩59,821 | 0.00% | 1천 |
|---|
| 2025.12.12 | ₩59,848 | ₩59,848 | ₩59,687 | ₩59,761 | -0.15% | 2.3천 |
|---|
| 2025.12.11 | ₩60,116 | ₩60,116 | ₩59,898 | ₩59,902 | -0.36% | 4.1천 |
|---|
| 2025.12.10 | ₩60,009 | ₩60,009 | ₩59,680 | ₩59,868 | -0.23% | 2.9천 |
|---|
| 2025.12.09 | ₩59,714 | ₩59,794 | ₩59,607 | ₩59,700 | -0.02% | 4.6천 |
|---|
| 2025.12.08 | ₩59,725 | ₩59,969 | ₩59,700 | ₩59,942 | +0.36% | 1.6만 |
|---|
| 2025.12.05 | ₩59,808 | ₩59,928 | ₩59,808 | ₩59,868 | +0.10% | 9.5천 |
|---|
| 2025.12.04 | ₩59,982 | ₩59,982 | ₩59,848 | ₩59,899 | -0.14% | 3.3천 |
|---|
| 2025.12.03 | ₩60,036 | ₩60,116 | ₩59,944 | ₩60,103 | +0.11% | 7.9천 |
|---|
| 2025.12.02 | ₩59,553 | ₩59,915 | ₩59,553 | ₩59,902 | +0.59% | 2.4천 |
|---|
| 2025.12.01 | ₩60,290 | ₩60,290 | ₩59,754 | ₩59,828 | -0.77% | 3.9천 |
|---|
| 2025.11.28 | ₩60,049 | ₩60,076 | ₩59,986 | ₩60,042 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩60,103 | ₩60,156 | ₩59,982 | ₩60,089 | -0.02% | 7.2천 |
|---|
| 2025.11.25 | ₩59,982 | ₩60,210 | ₩59,942 | ₩60,076 | +0.16% | 5.4천 |
|---|
| 2025.11.24 | ₩59,848 | ₩60,062 | ₩59,848 | ₩59,949 | +0.17% | 1.1만 |
|---|
| 2025.11.21 | ₩60,049 | ₩60,492 | ₩60,049 | ₩60,183 | +0.22% | 3.1천 |
|---|
| 2025.11.20 | ₩60,009 | ₩60,384 | ₩59,875 | ₩59,949 | -0.10% | 3천 |
|---|
| 2025.11.19 | ₩59,982 | ₩60,009 | ₩59,816 | ₩59,881 | -0.17% | 9.4천 |
|---|
| 2025.11.18 | ₩60,009 | ₩60,009 | ₩59,781 | ₩59,915 | -0.16% | 4.3천 |
|---|
| 2025.11.17 | ₩59,881 | ₩59,932 | ₩59,848 | ₩59,868 | -0.02% | 6.5천 |
|---|
| 2025.11.14 | ₩59,902 | ₩60,029 | ₩59,767 | ₩59,841 | -0.10% | 2.2천 |
|---|
| 2025.11.13 | ₩59,892 | ₩60,197 | ₩59,875 | ₩59,924 | +0.05% | 5.2천 |
|---|
| 2025.11.12 | ₩59,995 | ₩60,304 | ₩59,995 | ₩60,062 | +0.11% | 6.9천 |
|---|
| 2025.11.11 | ₩60,076 | ₩60,170 | ₩59,982 | ₩60,089 | +0.02% | 1.7천 |
|---|
| 2025.11.10 | ₩60,036 | ₩60,116 | ₩59,875 | ₩59,949 | -0.15% | 3.1천 |
|---|
| 2025.11.07 | ₩60,022 | ₩60,089 | ₩59,875 | ₩59,989 | -0.06% | 3.3천 |
|---|
| 2025.11.06 | ₩59,995 | ₩59,995 | ₩59,875 | ₩59,962 | -0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩59,861 | ₩59,888 | ₩59,674 | ₩59,747 | -0.19% | 2.9천 |
|---|
| 2025.11.04 | ₩59,875 | ₩59,955 | ₩59,727 | ₩59,915 | +0.07% | 6.8천 |
|---|
| 2025.11.03 | ₩59,754 | ₩59,982 | ₩59,754 | ₩59,881 | +0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩59,888 | ₩60,116 | ₩59,861 | ₩60,022 | +0.22% | 7천 |
|---|
| 2025.10.30 | ₩59,826 | ₩60,022 | ₩59,808 | ₩59,915 | +0.15% | 4.2천 |
|---|
| 2025.10.29 | ₩60,156 | ₩60,344 | ₩60,022 | ₩60,022 | -0.22% | 1.1만 |
|---|
| 2025.10.28 | ₩60,290 | ₩60,559 | ₩60,211 | ₩60,545 | +0.42% | 8.9천 |
|---|
| 2025.10.27 | ₩60,505 | ₩60,988 | ₩60,371 | ₩60,639 | +0.22% | 7.9천 |
|---|
| 2025.10.24 | ₩60,398 | ₩60,505 | ₩60,337 | ₩60,404 | +0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩60,423 | ₩60,423 | ₩60,337 | ₩60,337 | -0.14% | 1.2만 |
|---|
| 2025.10.22 | ₩60,463 | ₩60,557 | ₩60,431 | ₩60,485 | +0.04% | 1.7천 |
|---|
| 2025.10.21 | ₩60,501 | ₩60,545 | ₩60,471 | ₩60,471 | -0.05% | 1.6천 |
|---|
| 2025.10.20 | ₩60,319 | ₩60,404 | ₩60,319 | ₩60,404 | +0.14% | 900 |
|---|
| 2025.10.17 | ₩60,337 | ₩60,585 | ₩60,264 | ₩60,372 | +0.06% | 3천 |
|---|
| 2025.10.16 | ₩60,451 | ₩60,478 | ₩60,391 | ₩60,398 | -0.09% | 1.7천 |
|---|
| 2025.10.15 | ₩60,170 | ₩60,358 | ₩60,116 | ₩60,176 | +0.01% | 1.7만 |
|---|
| 2025.10.14 | ₩60,170 | ₩60,471 | ₩60,117 | ₩60,203 | +0.06% | 5.5천 |
|---|
| 2025.10.13 | ₩59,969 | ₩60,143 | ₩59,969 | ₩60,096 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩60,042 | ₩60,127 | ₩60,042 | ₩60,067 | +0.04% | 3.5천 |
|---|