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 | ₩56,289 | ₩56,430 | ₩56,274 | ₩56,430 | +0.25% | 4.5천 |
| 2026.10.08 | ₩56,249 | ₩56,450 | ₩55,592 | ₩56,350 | +0.18% | 7.3만 |
| 2026.10.07 | ₩55,981 | ₩56,343 | ₩55,981 | ₩56,222 | +0.43% | 5.2천 |
| 2026.10.06 | ₩56,249 | ₩56,356 | ₩56,209 | ₩56,276 | +0.05% | 6.6천 |
| 2026.10.05 | ₩56,102 | ₩56,289 | ₩56,102 | ₩56,175 | +0.13% | 1.5천 |
| 2026.10.02 | ₩56,296 | ₩56,356 | ₩56,244 | ₩56,244 | -0.09% | 4.3천 |
| 2026.10.01 | ₩56,410 | ₩56,463 | ₩56,008 | ₩56,350 | -0.11% | 7.3천 |
| 2026.09.30 | ₩56,339 | ₩56,396 | ₩56,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,236 |
| -0.18% |
| 7.7천 |
| 2026.09.29 | ₩56,222 | ₩56,383 | ₩56,128 | ₩56,316 | +0.17% | 3.9천 |
|---|
| 2026.09.28 | ₩56,551 | ₩56,638 | ₩56,422 | ₩56,497 | -0.09% | 8.9천 |
|---|
| 2026.09.25 | ₩56,571 | ₩56,725 | ₩56,418 | ₩56,723 | +0.27% | 2.6천 |
|---|
| 2026.09.24 | ₩57,281 | ₩57,469 | ₩56,839 | ₩56,839 | -0.77% | 6.7천 |
|---|
| 2026.09.23 | ₩57,281 | ₩57,402 | ₩57,067 | ₩57,174 | -0.19% | 7.8천 |
|---|
| 2026.09.22 | ₩57,737 | ₩57,737 | ₩57,576 | ₩57,660 | -0.13% | 2.6천 |
|---|
| 2026.09.21 | ₩57,603 | ₩57,710 | ₩57,254 | ₩57,636 | +0.06% | 4.9천 |
|---|
| 2026.09.18 | ₩57,536 | ₩57,696 | ₩57,469 | ₩57,516 | -0.03% | 5.5천 |
|---|
| 2026.09.17 | ₩57,643 | ₩57,857 | ₩57,643 | ₩57,763 | +0.21% | 2.7천 |
|---|
| 2026.09.16 | ₩57,696 | ₩57,710 | ₩57,469 | ₩57,475 | -0.38% | 2.4천 |
|---|
| 2026.09.15 | ₩57,388 | ₩57,562 | ₩57,321 | ₩57,471 | +0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩57,449 | ₩57,670 | ₩57,449 | ₩57,561 | +0.20% | 1.9천 |
|---|
| 2026.09.11 | ₩57,696 | ₩57,723 | ₩57,482 | ₩57,569 | -0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩57,898 | ₩57,898 | ₩57,654 | ₩57,656 | -0.42% | 7.9천 |
|---|
| 2026.09.09 | ₩58,112 | ₩58,259 | ₩58,022 | ₩58,092 | -0.03% | 8.7천 |
|---|
| 2026.09.08 | ₩58,340 | ₩58,353 | ₩58,112 | ₩58,166 | -0.30% | 5.6천 |
|---|
| 2026.09.04 | ₩58,608 | ₩58,608 | ₩58,206 | ₩58,273 | -0.57% | 6.8천 |
|---|
| 2026.09.03 | ₩58,233 | ₩58,367 | ₩58,179 | ₩58,212 | -0.03% | 7.2천 |
|---|
| 2026.09.02 | ₩58,152 | ₩58,166 | ₩58,005 | ₩58,127 | -0.04% | 7천 |
|---|
| 2026.09.01 | ₩58,219 | ₩58,554 | ₩58,092 | ₩58,092 | -0.22% | 7.4천 |
|---|
| 2026.08.31 | ₩58,226 | ₩58,326 | ₩58,139 | ₩58,239 | +0.02% | 4천 |
|---|
| 2026.08.28 | ₩58,514 | ₩58,675 | ₩58,313 | ₩58,367 | -0.25% | 5.1천 |
|---|
| 2026.08.27 | ₩58,501 | ₩58,782 | ₩58,475 | ₩58,514 | +0.02% | 2만 |
|---|
| 2026.08.26 | ₩58,514 | ₩58,594 | ₩58,220 | ₩58,507 | -0.01% | 1.6만 |
|---|
| 2026.08.25 | ₩58,848 | ₩58,848 | ₩58,775 | ₩58,829 | -0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩58,648 | ₩58,673 | ₩58,588 | ₩58,608 | -0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩58,554 | ₩58,554 | ₩58,480 | ₩58,480 | -0.13% | 3.7천 |
|---|
| 2026.08.20 | ₩58,621 | ₩58,668 | ₩58,474 | ₩58,631 | +0.02% | 6.6천 |
|---|
| 2026.08.19 | ₩58,996 | ₩59,010 | ₩58,623 | ₩58,741 | -0.43% | 4.4천 |
|---|
| 2026.08.18 | ₩58,454 | ₩58,715 | ₩58,454 | ₩58,507 | +0.09% | 3.1천 |
|---|
| 2026.08.17 | ₩58,568 | ₩58,661 | ₩58,514 | ₩58,633 | +0.11% | 7.4천 |
|---|
| 2026.08.14 | ₩58,782 | ₩58,782 | ₩58,581 | ₩58,608 | -0.30% | 7.3천 |
|---|
| 2026.08.13 | ₩58,943 | ₩58,943 | ₩58,641 | ₩58,648 | -0.50% | 7.8천 |
|---|
| 2026.08.12 | ₩58,621 | ₩58,621 | ₩58,501 | ₩58,501 | -0.21% | 4.7천 |
|---|
| 2026.08.11 | ₩58,474 | ₩58,554 | ₩58,454 | ₩58,454 | -0.03% | 2.4천 |
|---|
| 2026.08.10 | ₩58,353 | ₩58,460 | ₩58,353 | ₩58,409 | +0.10% | 3.5천 |
|---|
| 2026.08.07 | ₩58,527 | ₩58,648 | ₩58,487 | ₩58,548 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩58,447 | ₩58,588 | ₩58,420 | ₩58,533 | +0.15% | 1.1만 |
|---|
| 2026.08.05 | ₩58,581 | ₩58,769 | ₩58,480 | ₩58,635 | +0.09% | 1.3만 |
|---|
| 2026.08.04 | ₩58,648 | ₩58,648 | ₩58,506 | ₩58,554 | -0.16% | 2.1천 |
|---|
| 2026.08.03 | ₩58,393 | ₩58,487 | ₩58,326 | ₩58,427 | +0.06% | 5.6천 |
|---|
| 2026.07.31 | ₩58,353 | ₩58,385 | ₩58,300 | ₩58,321 | -0.06% | 2.7천 |
|---|
| 2026.07.30 | ₩58,474 | ₩58,608 | ₩58,313 | ₩58,534 | +0.10% | 1.1만 |
|---|
| 2026.07.29 | ₩58,514 | ₩58,581 | ₩58,294 | ₩58,294 | -0.38% | 2천 |
|---|
| 2026.07.28 | ₩58,660 | ₩58,996 | ₩58,541 | ₩58,789 | +0.22% | 2.4만 |
|---|
| 2026.07.27 | ₩58,715 | ₩58,755 | ₩58,594 | ₩58,695 | -0.03% | 3.7천 |
|---|
| 2026.07.24 | ₩58,522 | ₩58,661 | ₩58,340 | ₩58,554 | +0.05% | 2.4만 |
|---|
| 2026.07.23 | ₩58,426 | ₩61,878 | ₩58,367 | ₩58,594 | +0.29% | 1.2만 |
|---|
| 2026.07.22 | ₩58,742 | ₩58,916 | ₩58,605 | ₩58,675 | -0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩58,876 | ₩58,876 | ₩58,728 | ₩58,728 | -0.25% | 1.6천 |
|---|
| 2026.07.20 | ₩58,996 | ₩58,996 | ₩58,715 | ₩58,829 | -0.28% | 4.8천 |
|---|
| 2026.07.17 | ₩59,037 | ₩59,037 | ₩58,904 | ₩58,928 | -0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩58,970 | ₩59,224 | ₩58,795 | ₩58,916 | -0.09% | 10.2만 |
|---|
| 2026.07.15 | ₩58,996 | ₩59,291 | ₩58,943 | ₩58,943 | -0.09% | 8.5천 |
|---|
| 2026.07.14 | ₩58,862 | ₩59,144 | ₩58,809 | ₩58,958 | +0.16% | 3.8만 |
|---|
| 2026.07.13 | ₩58,809 | ₩59,063 | ₩58,663 | ₩58,735 | -0.13% | 2.1만 |
|---|
| 2026.07.10 | ₩58,903 | ₩59,010 | ₩58,832 | ₩58,928 | +0.04% | 1.5만 |
|---|
| 2026.07.09 | ₩58,742 | ₩59,171 | ₩58,742 | ₩58,909 | +0.29% | 6.6천 |
|---|
| 2026.07.08 | ₩58,836 | ₩58,903 | ₩58,648 | ₩58,795 | -0.07% | 9.1천 |
|---|
| 2026.07.07 | ₩58,996 | ₩59,090 | ₩58,938 | ₩58,938 | -0.10% | 2만 |
|---|
| 2026.07.06 | ₩59,143 | ₩59,143 | ₩59,097 | ₩59,097 | -0.08% | 600 |
|---|
| 2026.07.02 | ₩58,903 | ₩59,129 | ₩58,903 | ₩59,050 | +0.25% | 3.2천 |
|---|
| 2026.07.01 | ₩59,077 | ₩59,171 | ₩59,030 | ₩59,030 | -0.08% | 3.2천 |
|---|
| 2026.06.30 | ₩59,265 | ₩59,345 | ₩59,189 | ₩59,189 | -0.13% | 1.5천 |
|---|
| 2026.06.29 | ₩59,240 | ₩59,399 | ₩59,224 | ₩59,338 | +0.17% | 4.3천 |
|---|
| 2026.06.26 | ₩59,309 | ₩59,439 | ₩59,224 | ₩59,352 | +0.07% | 1.2만 |
|---|
| 2026.06.25 | ₩59,311 | ₩59,425 | ₩59,224 | ₩59,352 | +0.07% | 1.1만 |
|---|
| 2026.06.24 | ₩59,238 | ₩59,479 | ₩59,238 | ₩59,399 | +0.27% | 5천 |
|---|
| 2026.06.23 | ₩58,970 | ₩59,265 | ₩58,970 | ₩59,179 | +0.35% | 9.8천 |
|---|
| 2026.06.22 | ₩59,224 | ₩59,385 | ₩59,010 | ₩59,090 | -0.23% | 1만 |
|---|
| 2026.06.18 | ₩59,305 | ₩59,305 | ₩59,198 | ₩59,198 | -0.18% | 500 |
|---|
| 2026.06.17 | ₩59,385 | ₩59,399 | ₩59,047 | ₩59,047 | -0.57% | 3.8천 |
|---|
| 2026.06.16 | ₩59,318 | ₩59,559 | ₩59,185 | ₩59,298 | -0.03% | 1.1만 |
|---|
| 2026.06.15 | ₩59,385 | ₩59,385 | ₩58,836 | ₩59,238 | -0.25% | 8.7천 |
|---|
| 2026.06.12 | ₩59,184 | ₩59,385 | ₩58,996 | ₩59,137 | -0.08% | 6.8천 |
|---|
| 2026.06.11 | ₩58,996 | ₩59,184 | ₩58,832 | ₩59,184 | +0.32% | 1.1만 |
|---|
| 2026.06.10 | ₩58,889 | ₩59,023 | ₩58,876 | ₩58,916 | +0.05% | 7.1천 |
|---|
| 2026.06.09 | ₩58,916 | ₩58,936 | ₩58,842 | ₩58,903 | -0.02% | 3.4천 |
|---|
| 2026.06.08 | ₩58,916 | ₩58,916 | ₩58,763 | ₩58,763 | -0.26% | 700 |
|---|
| 2026.06.05 | ₩58,916 | ₩59,117 | ₩58,728 | ₩58,883 | -0.06% | 1.1만 |
|---|
| 2026.06.04 | ₩59,023 | ₩59,050 | ₩58,929 | ₩58,976 | -0.08% | 4.4천 |
|---|
| 2026.06.03 | ₩59,010 | ₩59,030 | ₩58,856 | ₩58,883 | -0.22% | 9.5천 |
|---|
| 2026.06.02 | ₩59,385 | ₩59,385 | ₩58,943 | ₩59,017 | -0.62% | 6.8천 |
|---|
| 2026.06.01 | ₩58,842 | ₩59,050 | ₩58,460 | ₩58,964 | +0.21% | 5.4천 |
|---|
| 2026.05.29 | ₩58,956 | ₩59,211 | ₩58,916 | ₩59,057 | +0.17% | 1만 |
|---|
| 2026.05.28 | ₩58,929 | ₩58,983 | ₩58,862 | ₩58,943 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩58,970 | ₩58,970 | ₩58,755 | ₩58,836 | -0.23% | 4.2천 |
|---|
| 2026.05.26 | ₩58,822 | ₩58,838 | ₩58,501 | ₩58,836 | +0.02% | 3.3천 |
|---|
| 2026.05.22 | ₩58,769 | ₩58,916 | ₩58,769 | ₩58,880 | +0.19% | 4.1천 |
|---|
| 2026.05.21 | ₩58,755 | ₩58,970 | ₩58,635 | ₩58,866 | +0.19% | 4.4천 |
|---|
| 2026.05.20 | ₩58,581 | ₩58,802 | ₩58,434 | ₩58,802 | +0.38% | 5.2천 |
|---|
| 2026.05.19 | ₩58,527 | ₩58,541 | ₩58,420 | ₩58,487 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩58,901 | ₩58,901 | ₩58,641 | ₩58,728 | -0.29% | 2.8천 |
|---|
| 2026.05.15 | ₩58,822 | ₩59,077 | ₩58,743 | ₩58,757 | -0.11% | 5.8천 |
|---|
| 2026.05.14 | ₩59,291 | ₩59,318 | ₩59,117 | ₩59,128 | -0.28% | 8천 |
|---|
| 2026.05.13 | ₩59,171 | ₩59,191 | ₩59,070 | ₩59,144 | -0.05% | 2.7천 |
|---|
| 2026.05.12 | ₩59,332 | ₩59,332 | ₩59,037 | ₩59,117 | -0.36% | 9.7천 |
|---|
| 2026.05.11 | ₩59,425 | ₩59,425 | ₩59,214 | ₩59,265 | -0.27% | 2.4천 |
|---|
| 2026.05.08 | ₩59,425 | ₩59,452 | ₩59,305 | ₩59,385 | -0.07% | 4.5천 |
|---|
| 2026.05.07 | ₩59,474 | ₩59,474 | ₩59,184 | ₩59,231 | -0.41% | 2.2만 |
|---|
| 2026.05.06 | ₩59,298 | ₩59,412 | ₩59,251 | ₩59,365 | +0.11% | 2.2천 |
|---|
| 2026.05.05 | ₩59,141 | ₩59,198 | ₩59,023 | ₩59,047 | -0.16% | 6.2천 |
|---|
| 2026.05.04 | ₩59,251 | ₩59,291 | ₩58,905 | ₩59,010 | -0.41% | 6.1천 |
|---|
| 2026.05.01 | ₩59,291 | ₩59,372 | ₩59,163 | ₩59,218 | -0.12% | 6.3천 |
|---|
| 2026.04.30 | ₩59,305 | ₩59,305 | ₩59,104 | ₩59,172 | -0.22% | 7천 |
|---|
| 2026.04.29 | ₩59,305 | ₩59,533 | ₩59,090 | ₩59,131 | -0.29% | 3.9천 |
|---|
| 2026.04.28 | ₩59,412 | ₩59,492 | ₩59,279 | ₩59,352 | -0.10% | 5.7천 |
|---|
| 2026.04.27 | ₩59,332 | ₩59,479 | ₩59,332 | ₩59,392 | +0.10% | 4.4천 |
|---|
| 2026.04.24 | ₩59,734 | ₩59,814 | ₩59,600 | ₩59,673 | -0.10% | 5.1천 |
|---|
| 2026.04.23 | ₩59,734 | ₩59,734 | ₩59,553 | ₩59,553 | -0.30% | 1.9천 |
|---|
| 2026.04.22 | ₩59,653 | ₩59,747 | ₩59,586 | ₩59,661 | +0.01% | 1.8천 |
|---|
| 2026.04.21 | ₩59,700 | ₩59,774 | ₩59,534 | ₩59,573 | -0.21% | 1.3만 |
|---|
| 2026.04.20 | ₩59,814 | ₩59,881 | ₩59,787 | ₩59,787 | -0.04% | 3.1천 |
|---|
| 2026.04.17 | ₩59,807 | ₩59,807 | ₩59,789 | ₩59,807 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩59,720 | ₩59,734 | ₩59,506 | ₩59,579 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩59,559 | ₩59,653 | ₩59,559 | ₩59,646 | +0.15% | 3.3천 |
|---|
| 2026.04.14 | ₩59,585 | ₩59,760 | ₩59,559 | ₩59,687 | +0.17% | 1.1만 |
|---|
| 2026.04.13 | ₩59,452 | ₩59,573 | ₩59,452 | ₩59,533 | +0.14% | 3.7천 |
|---|
| 2026.04.10 | ₩59,519 | ₩59,579 | ₩59,404 | ₩59,573 | +0.09% | 4.1천 |
|---|
| 2026.04.09 | ₩59,332 | ₩59,707 | ₩59,310 | ₩59,566 | +0.40% | 2.3만 |
|---|
| 2026.04.08 | ₩59,439 | ₩59,559 | ₩59,372 | ₩59,474 | +0.06% | 5.5천 |
|---|
| 2026.04.07 | ₩59,117 | ₩59,258 | ₩59,104 | ₩59,258 | +0.24% | 4천 |
|---|
| 2026.04.06 | ₩59,171 | ₩59,248 | ₩59,171 | ₩59,248 | +0.13% | 1천 |
|---|
| 2026.04.02 | ₩59,251 | ₩59,330 | ₩59,251 | ₩59,325 | +0.12% | 1.1천 |
|---|
| 2026.04.01 | ₩59,318 | ₩59,573 | ₩59,144 | ₩59,231 | -0.15% | 6.4천 |
|---|
| 2026.03.31 | ₩59,090 | ₩59,302 | ₩59,090 | ₩59,240 | +0.25% | 3.5천 |
|---|
| 2026.03.30 | ₩59,077 | ₩59,144 | ₩59,001 | ₩59,077 | 0.00% | 6.3천 |
|---|
| 2026.03.27 | ₩58,514 | ₩58,782 | ₩58,514 | ₩58,675 | +0.27% | 4.5천 |
|---|
| 2026.03.26 | ₩58,822 | ₩59,003 | ₩58,682 | ₩58,682 | -0.24% | 5천 |
|---|
| 2026.03.25 | ₩59,265 | ₩59,412 | ₩59,144 | ₩59,218 | -0.08% | 7.3천 |
|---|
| 2026.03.24 | ₩58,836 | ₩59,063 | ₩58,836 | ₩58,990 | +0.26% | 2천 |
|---|
| 2026.03.23 | ₩59,090 | ₩59,238 | ₩59,090 | ₩59,171 | +0.14% | 1.3천 |
|---|
| 2026.03.20 | ₩59,291 | ₩59,291 | ₩58,976 | ₩58,976 | -0.53% | 2.5천 |
|---|
| 2026.03.19 | ₩59,412 | ₩59,653 | ₩59,305 | ₩59,586 | +0.29% | 7.2천 |
|---|
| 2026.03.18 | ₩59,549 | ₩59,640 | ₩59,453 | ₩59,455 | -0.16% | 8.2천 |
|---|
| 2026.03.17 | ₩59,742 | ₩59,742 | ₩59,399 | ₩59,637 | -0.17% | 1.3만 |
|---|
| 2026.03.16 | ₩59,546 | ₩59,680 | ₩59,278 | ₩59,553 | +0.01% | 21.4만 |
|---|
| 2026.03.13 | ₩59,573 | ₩59,703 | ₩59,305 | ₩59,385 | -0.31% | 9.5천 |
|---|
| 2026.03.12 | ₩59,487 | ₩59,760 | ₩59,472 | ₩59,472 | -0.02% | 2.3만 |
|---|
| 2026.03.11 | ₩59,813 | ₩59,814 | ₩59,600 | ₩59,646 | -0.28% | 2.6천 |
|---|
| 2026.03.10 | ₩60,002 | ₩60,069 | ₩59,901 | ₩59,901 | -0.17% | 4.4천 |
|---|
| 2026.03.09 | ₩59,854 | ₩60,055 | ₩59,825 | ₩60,055 | +0.34% | 2.7천 |
|---|
| 2026.03.06 | ₩59,693 | ₩60,270 | ₩59,693 | ₩59,880 | +0.31% | 1.4만 |
|---|
| 2026.03.05 | ₩59,921 | ₩60,102 | ₩59,787 | ₩59,787 | -0.22% | 7.2천 |
|---|
| 2026.03.04 | ₩60,122 | ₩60,169 | ₩59,963 | ₩60,027 | -0.16% | 2.3천 |
|---|
| 2026.03.03 | ₩59,974 | ₩60,109 | ₩59,974 | ₩60,089 | +0.19% | 1.5천 |
|---|
| 2026.03.02 | ₩60,203 | ₩60,270 | ₩60,142 | ₩60,169 | -0.06% | 5.2천 |
|---|
| 2026.02.27 | ₩60,456 | ₩60,457 | ₩60,384 | ₩60,384 | -0.12% | 1.1천 |
|---|
| 2026.02.26 | ₩60,270 | ₩60,310 | ₩60,116 | ₩60,223 | -0.08% | 3.7천 |
|---|
| 2026.02.25 | ₩60,229 | ₩60,243 | ₩60,162 | ₩60,162 | -0.11% | 1.7천 |
|---|
| 2026.02.24 | ₩60,176 | ₩60,176 | ₩60,122 | ₩60,169 | -0.01% | 1.2천 |
|---|
| 2026.02.23 | ₩60,270 | ₩60,456 | ₩60,270 | ₩60,370 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩60,323 | ₩60,323 | ₩60,110 | ₩60,243 | -0.13% | 1만 |
|---|
| 2026.02.19 | ₩60,015 | ₩60,188 | ₩60,015 | ₩60,162 | +0.25% | 3.8천 |
|---|
| 2026.02.18 | ₩60,082 | ₩60,256 | ₩59,854 | ₩60,156 | +0.12% | 7.1천 |
|---|
| 2026.02.17 | ₩60,162 | ₩60,310 | ₩60,162 | ₩60,243 | +0.13% | 8.3천 |
|---|
| 2026.02.13 | ₩60,323 | ₩60,538 | ₩60,243 | ₩60,350 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,935 | ₩60,216 | ₩59,935 | ₩60,184 | +0.42% | 1.5만 |
|---|
| 2026.02.11 | ₩59,908 | ₩60,162 | ₩59,802 | ₩59,874 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩60,216 | ₩60,216 | ₩59,908 | ₩60,015 | -0.33% | 8.4천 |
|---|
| 2026.02.09 | ₩59,680 | ₩60,042 | ₩59,680 | ₩59,807 | +0.21% | 1.1만 |
|---|
| 2026.02.06 | ₩59,827 | ₩59,988 | ₩59,693 | ₩59,760 | -0.11% | 1.6천 |
|---|
| 2026.02.05 | ₩59,693 | ₩59,740 | ₩59,559 | ₩59,740 | +0.08% | 2.6천 |
|---|
| 2026.02.04 | ₩59,425 | ₩59,625 | ₩59,425 | ₩59,486 | +0.10% | 8.5천 |
|---|
| 2026.02.03 | ₩59,479 | ₩59,760 | ₩59,425 | ₩59,499 | +0.03% | 3.8천 |
|---|
| 2026.02.02 | ₩59,546 | ₩59,653 | ₩59,492 | ₩59,559 | +0.02% | 5.3천 |
|---|
| 2026.01.30 | ₩59,707 | ₩59,854 | ₩59,559 | ₩59,827 | +0.20% | 1.1만 |
|---|
| 2026.01.29 | ₩59,613 | ₩59,760 | ₩59,613 | ₩59,707 | +0.16% | 1.1만 |
|---|
| 2026.01.28 | ₩59,732 | ₩60,038 | ₩59,659 | ₩59,760 | +0.05% | 4.9천 |
|---|
| 2026.01.27 | ₩59,894 | ₩59,948 | ₩59,640 | ₩59,750 | -0.24% | 1.2만 |
|---|
| 2026.01.26 | ₩59,854 | ₩60,095 | ₩59,854 | ₩59,948 | +0.16% | 3.1천 |
|---|
| 2026.01.23 | ₩59,707 | ₩59,854 | ₩59,707 | ₩59,747 | +0.07% | 5.6천 |
|---|
| 2026.01.22 | ₩59,787 | ₩59,827 | ₩59,653 | ₩59,759 | -0.05% | 4.7천 |
|---|
| 2026.01.21 | ₩59,760 | ₩59,827 | ₩59,626 | ₩59,764 | +0.01% | 4.2천 |
|---|
| 2026.01.20 | ₩59,827 | ₩59,827 | ₩59,131 | ₩59,499 | -0.55% | 10.8만 |
|---|
| 2026.01.16 | ₩60,028 | ₩60,028 | ₩59,874 | ₩59,874 | -0.26% | 900 |
|---|
| 2026.01.15 | ₩60,136 | ₩60,136 | ₩59,747 | ₩59,841 | -0.49% | 1.1만 |
|---|
| 2026.01.14 | ₩60,069 | ₩60,310 | ₩60,061 | ₩60,176 | +0.18% | 4.1만 |
|---|
| 2026.01.13 | ₩60,297 | ₩60,297 | ₩59,983 | ₩60,162 | -0.22% | 1.7만 |
|---|
| 2026.01.12 | ₩60,015 | ₩60,229 | ₩59,965 | ₩60,089 | +0.12% | 1.1만 |
|---|
| 2026.01.09 | ₩59,921 | ₩60,256 | ₩59,921 | ₩60,144 | +0.37% | 4.5만 |
|---|
| 2026.01.08 | ₩59,801 | ₩59,921 | ₩59,653 | ₩59,727 | -0.12% | 9.4천 |
|---|
| 2026.01.07 | ₩60,162 | ₩60,162 | ₩59,734 | ₩59,801 | -0.60% | 5.9천 |
|---|
| 2026.01.06 | ₩59,600 | ₩60,055 | ₩59,600 | ₩59,715 | +0.19% | 1.9만 |
|---|
| 2026.01.05 | ₩59,787 | ₩60,028 | ₩59,640 | ₩59,781 | -0.01% | 1.5만 |
|---|
| 2026.01.02 | ₩59,787 | ₩59,787 | ₩59,667 | ₩59,667 | -0.20% | 3.3천 |
|---|
| 2025.12.31 | ₩60,015 | ₩60,015 | ₩59,700 | ₩59,700 | -0.52% | 1.8천 |
|---|
| 2025.12.30 | ₩59,781 | ₩59,881 | ₩59,776 | ₩59,807 | +0.04% | 3.7천 |
|---|
| 2025.12.29 | ₩59,833 | ₩59,921 | ₩59,827 | ₩59,827 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩59,748 | ₩59,814 | ₩59,707 | ₩59,740 | -0.01% | 4.5천 |
|---|
| 2025.12.24 | ₩60,082 | ₩60,305 | ₩59,995 | ₩60,120 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩59,747 | ₩60,122 | ₩59,747 | ₩60,035 | +0.48% | 8.3천 |
|---|
| 2025.12.22 | ₩59,975 | ₩60,042 | ₩59,955 | ₩60,042 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩59,982 | ₩60,055 | ₩59,908 | ₩59,988 | +0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩60,122 | ₩60,122 | ₩60,035 | ₩60,070 | -0.09% | 2.6천 |
|---|
| 2025.12.17 | ₩59,881 | ₩59,961 | ₩59,878 | ₩59,915 | +0.06% | 6.8천 |
|---|
| 2025.12.16 | ₩59,935 | ₩59,935 | ₩59,814 | ₩59,928 | -0.01% | 6.3천 |
|---|
| 2025.12.15 | ₩59,787 | ₩59,854 | ₩59,720 | ₩59,787 | 0.00% | 1천 |
|---|
| 2025.12.12 | ₩59,814 | ₩59,814 | ₩59,653 | ₩59,727 | -0.15% | 2.3천 |
|---|
| 2025.12.11 | ₩60,082 | ₩60,082 | ₩59,864 | ₩59,868 | -0.36% | 4.1천 |
|---|
| 2025.12.10 | ₩59,975 | ₩59,975 | ₩59,646 | ₩59,834 | -0.23% | 2.9천 |
|---|
| 2025.12.09 | ₩59,680 | ₩59,760 | ₩59,573 | ₩59,667 | -0.02% | 4.6천 |
|---|
| 2025.12.08 | ₩59,691 | ₩59,935 | ₩59,667 | ₩59,908 | +0.36% | 1.6만 |
|---|
| 2025.12.05 | ₩59,774 | ₩59,894 | ₩59,774 | ₩59,834 | +0.10% | 9.5천 |
|---|
| 2025.12.04 | ₩59,948 | ₩59,948 | ₩59,814 | ₩59,865 | -0.14% | 3.3천 |
|---|
| 2025.12.03 | ₩60,002 | ₩60,082 | ₩59,911 | ₩60,069 | +0.11% | 7.9천 |
|---|
| 2025.12.02 | ₩59,519 | ₩59,881 | ₩59,519 | ₩59,868 | +0.59% | 2.4천 |
|---|
| 2025.12.01 | ₩60,256 | ₩60,256 | ₩59,720 | ₩59,794 | -0.77% | 3.9천 |
|---|
| 2025.11.28 | ₩60,015 | ₩60,042 | ₩59,952 | ₩60,008 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩60,069 | ₩60,122 | ₩59,948 | ₩60,055 | -0.02% | 7.2천 |
|---|
| 2025.11.25 | ₩59,948 | ₩60,176 | ₩59,908 | ₩60,042 | +0.16% | 5.4천 |
|---|
| 2025.11.24 | ₩59,814 | ₩60,028 | ₩59,814 | ₩59,915 | +0.17% | 1.1만 |
|---|
| 2025.11.21 | ₩60,015 | ₩60,457 | ₩60,015 | ₩60,149 | +0.22% | 3.1천 |
|---|
| 2025.11.20 | ₩59,975 | ₩60,350 | ₩59,841 | ₩59,915 | -0.10% | 3천 |
|---|
| 2025.11.19 | ₩59,948 | ₩59,975 | ₩59,782 | ₩59,848 | -0.17% | 9.4천 |
|---|
| 2025.11.18 | ₩59,975 | ₩59,975 | ₩59,747 | ₩59,881 | -0.16% | 4.3천 |
|---|
| 2025.11.17 | ₩59,848 | ₩59,898 | ₩59,814 | ₩59,834 | -0.02% | 6.5천 |
|---|
| 2025.11.14 | ₩59,868 | ₩59,995 | ₩59,734 | ₩59,807 | -0.10% | 2.2천 |
|---|
| 2025.11.13 | ₩59,858 | ₩60,162 | ₩59,841 | ₩59,890 | +0.05% | 5.2천 |
|---|
| 2025.11.12 | ₩59,961 | ₩60,270 | ₩59,961 | ₩60,028 | +0.11% | 6.9천 |
|---|
| 2025.11.11 | ₩60,042 | ₩60,136 | ₩59,948 | ₩60,055 | +0.02% | 1.7천 |
|---|
| 2025.11.10 | ₩60,002 | ₩60,082 | ₩59,841 | ₩59,915 | -0.15% | 3.1천 |
|---|
| 2025.11.07 | ₩59,988 | ₩60,055 | ₩59,841 | ₩59,955 | -0.06% | 3.3천 |
|---|
| 2025.11.06 | ₩59,961 | ₩59,961 | ₩59,841 | ₩59,928 | -0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩59,827 | ₩59,854 | ₩59,640 | ₩59,714 | -0.19% | 2.9천 |
|---|
| 2025.11.04 | ₩59,841 | ₩59,921 | ₩59,693 | ₩59,881 | +0.07% | 6.8천 |
|---|
| 2025.11.03 | ₩59,720 | ₩59,948 | ₩59,720 | ₩59,848 | +0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩59,854 | ₩60,082 | ₩59,827 | ₩59,988 | +0.22% | 7천 |
|---|
| 2025.10.30 | ₩59,793 | ₩59,988 | ₩59,774 | ₩59,881 | +0.15% | 4.2천 |
|---|
| 2025.10.29 | ₩60,122 | ₩60,310 | ₩59,988 | ₩59,988 | -0.22% | 1.1만 |
|---|
| 2025.10.28 | ₩60,256 | ₩60,524 | ₩60,177 | ₩60,511 | +0.42% | 8.9천 |
|---|
| 2025.10.27 | ₩60,471 | ₩60,953 | ₩60,337 | ₩60,605 | +0.22% | 7.9천 |
|---|
| 2025.10.24 | ₩60,364 | ₩60,471 | ₩60,303 | ₩60,370 | +0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩60,389 | ₩60,389 | ₩60,303 | ₩60,303 | -0.14% | 1.2만 |
|---|
| 2025.10.22 | ₩60,429 | ₩60,523 | ₩60,397 | ₩60,451 | +0.04% | 1.7천 |
|---|
| 2025.10.21 | ₩60,467 | ₩60,511 | ₩60,437 | ₩60,437 | -0.05% | 1.6천 |
|---|
| 2025.10.20 | ₩60,284 | ₩60,370 | ₩60,284 | ₩60,370 | +0.14% | 900 |
|---|
| 2025.10.17 | ₩60,303 | ₩60,551 | ₩60,229 | ₩60,338 | +0.06% | 3천 |
|---|
| 2025.10.16 | ₩60,417 | ₩60,444 | ₩60,357 | ₩60,364 | -0.09% | 1.7천 |
|---|
| 2025.10.15 | ₩60,136 | ₩60,323 | ₩60,082 | ₩60,142 | +0.01% | 1.7만 |
|---|
| 2025.10.14 | ₩60,136 | ₩60,437 | ₩60,083 | ₩60,169 | +0.06% | 5.5천 |
|---|
| 2025.10.13 | ₩59,935 | ₩60,109 | ₩59,935 | ₩60,062 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩60,008 | ₩60,093 | ₩60,008 | ₩60,032 | +0.04% | 3.5천 |
|---|