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 | ₩56,093 | ₩56,442 | ₩55,584 | ₩56,422 | +0.59% | 9.1만 |
| 2026.09.28–2026.10.02 | ₩56,542 | ₩56,629 | ₩55,999 | ₩56,235 | -0.54% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩57,594 | ₩57,728 | ₩56,409 | ₩56,715 | -1.53% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩57,440 | ₩57,849 | ₩57,313 | ₩57,507 | +0.12% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩58,331 | ₩58,344 | ₩57,473 | ₩57,561 | -1.32% | 3.3만 |
| 2026.08.31–2026.09.04 | ₩58,217 | ₩58,599 | ₩57,996 | ₩58,264 | +0.08% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩58,639 | ₩58,839 | ₩58,212 | ₩58,358 | -0.48% | 4.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,001 |
| ₩58,445 |
| ₩58,472 |
| -0.15% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩58,344 | ₩58,934 | ₩58,344 | ₩58,599 | +0.44% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,385 | ₩58,760 | ₩58,318 | ₩58,539 | +0.26% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,706 | ₩58,988 | ₩58,286 | ₩58,312 | -0.67% | 4.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,988 | ₩61,869 | ₩58,331 | ₩58,545 | -0.75% | 5.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,800 | ₩59,282 | ₩58,654 | ₩58,919 | +0.20% | 17.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,134 | ₩59,162 | ₩58,639 | ₩58,919 | -0.36% | 5.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,232 | ₩59,390 | ₩58,894 | ₩59,041 | -0.32% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,215 | ₩59,470 | ₩58,961 | ₩59,343 | +0.21% | 4.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,376 | ₩59,550 | ₩58,827 | ₩59,189 | -0.32% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,907 | ₩59,376 | ₩58,755 | ₩59,128 | +0.38% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,834 | ₩59,376 | ₩58,452 | ₩58,874 | +0.07% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,813 | ₩59,202 | ₩58,492 | ₩59,048 | +0.40% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,893 | ₩58,961 | ₩58,411 | ₩58,871 | -0.04% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,416 | ₩59,416 | ₩58,734 | ₩58,748 | -1.13% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,242 | ₩59,465 | ₩58,897 | ₩59,376 | +0.23% | 4.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,323 | ₩59,524 | ₩59,081 | ₩59,209 | -0.19% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,805 | ₩59,872 | ₩59,525 | ₩59,664 | -0.24% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,443 | ₩59,798 | ₩59,443 | ₩59,798 | +0.60% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,162 | ₩59,698 | ₩59,095 | ₩59,564 | +0.68% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,068 | ₩59,564 | ₩58,992 | ₩59,316 | +0.42% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,081 | ₩59,403 | ₩58,505 | ₩58,666 | -0.70% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,537 | ₩59,733 | ₩58,968 | ₩58,968 | -0.96% | 24.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,845 | ₩60,060 | ₩59,296 | ₩59,376 | -0.78% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,194 | ₩60,261 | ₩59,684 | ₩59,871 | -0.54% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,261 | ₩60,448 | ₩60,107 | ₩60,375 | +0.19% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,153 | ₩60,314 | ₩59,845 | ₩60,234 | +0.13% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,671 | ₩60,529 | ₩59,671 | ₩60,341 | +1.12% | 5.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,537 | ₩59,979 | ₩59,416 | ₩59,751 | +0.36% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,845 | ₩60,086 | ₩59,550 | ₩59,818 | -0.04% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,818 | ₩59,845 | ₩59,122 | ₩59,738 | -0.13% | 12.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,006 | ₩60,301 | ₩59,738 | ₩59,865 | -0.23% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,778 | ₩60,247 | ₩59,591 | ₩60,135 | +0.60% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,824 | ₩60,006 | ₩59,658 | ₩59,658 | -0.28% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,966 | ₩60,296 | ₩59,698 | ₩59,731 | -0.39% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,778 | ₩60,113 | ₩59,711 | ₩59,979 | +0.34% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,682 | ₩60,073 | ₩59,564 | ₩59,718 | +0.06% | 3만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,247 | ₩60,247 | ₩59,510 | ₩59,825 | -0.70% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,805 | ₩60,167 | ₩59,805 | ₩59,999 | +0.32% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,839 | ₩60,448 | ₩59,738 | ₩60,140 | +0.50% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,993 | ₩60,261 | ₩59,725 | ₩59,798 | -0.32% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,711 | ₩60,046 | ₩59,631 | ₩59,946 | +0.39% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,462 | ₩60,944 | ₩59,765 | ₩59,979 | -0.80% | 3.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,275 | ₩60,514 | ₩60,275 | ₩60,361 | +0.14% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,926 | ₩60,542 | ₩59,926 | ₩60,329 | +0.67% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,999 | ₩60,084 | ₩59,999 | ₩60,024 | +0.04% | 3.5천 |
|---|