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 | ₩56,328 | ₩56,469 | ₩56,313 | ₩56,469 | +0.25% | 4.5천 |
| 2026.10.08 | ₩56,288 | ₩56,489 | ₩55,630 | ₩56,388 | +0.18% | 7.3만 |
| 2026.10.07 | ₩56,019 | ₩56,382 | ₩56,019 | ₩56,261 | +0.43% | 5.2천 |
| 2026.10.06 | ₩56,288 | ₩56,395 | ₩56,247 | ₩56,314 | +0.05% | 6.6천 |
| 2026.10.05 | ₩56,140 | ₩56,328 | ₩56,140 | ₩56,214 | +0.13% | 1.5천 |
| 2026.10.02 | ₩56,335 | ₩56,395 | ₩56,282 | ₩56,282 | -0.09% | 4.3천 |
| 2026.10.01 | ₩56,449 | ₩56,502 | ₩56,046 | ₩56,388 | -0.11% | 7.3천 |
| 2026.09.30 | ₩56,378 | ₩56,435 | ₩56,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,274 |
| -0.18% |
| 7.7천 |
| 2026.09.29 | ₩56,261 | ₩56,422 | ₩56,167 | ₩56,355 | +0.17% | 3.9천 |
|---|
| 2026.09.28 | ₩56,589 | ₩56,677 | ₩56,461 | ₩56,536 | -0.09% | 8.9천 |
|---|
| 2026.09.25 | ₩56,610 | ₩56,764 | ₩56,457 | ₩56,762 | +0.27% | 2.6천 |
|---|
| 2026.09.24 | ₩57,320 | ₩57,508 | ₩56,878 | ₩56,878 | -0.77% | 6.7천 |
|---|
| 2026.09.23 | ₩57,320 | ₩57,441 | ₩57,106 | ₩57,213 | -0.19% | 7.8천 |
|---|
| 2026.09.22 | ₩57,776 | ₩57,776 | ₩57,615 | ₩57,700 | -0.13% | 2.6천 |
|---|
| 2026.09.21 | ₩57,642 | ₩57,749 | ₩57,294 | ₩57,676 | +0.06% | 4.9천 |
|---|
| 2026.09.18 | ₩57,575 | ₩57,736 | ₩57,508 | ₩57,555 | -0.03% | 5.5천 |
|---|
| 2026.09.17 | ₩57,682 | ₩57,897 | ₩57,682 | ₩57,803 | +0.21% | 2.7천 |
|---|
| 2026.09.16 | ₩57,736 | ₩57,749 | ₩57,508 | ₩57,515 | -0.38% | 2.4천 |
|---|
| 2026.09.15 | ₩57,428 | ₩57,602 | ₩57,361 | ₩57,511 | +0.14% | 4.8천 |
|---|
| 2026.09.14 | ₩57,488 | ₩57,709 | ₩57,488 | ₩57,601 | +0.20% | 1.9천 |
|---|
| 2026.09.11 | ₩57,736 | ₩57,763 | ₩57,521 | ₩57,609 | -0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩57,937 | ₩57,937 | ₩57,693 | ₩57,696 | -0.42% | 7.9천 |
|---|
| 2026.09.09 | ₩58,152 | ₩58,299 | ₩58,062 | ₩58,132 | -0.03% | 8.7천 |
|---|
| 2026.09.08 | ₩58,380 | ₩58,393 | ₩58,152 | ₩58,205 | -0.30% | 5.6천 |
|---|
| 2026.09.04 | ₩58,648 | ₩58,648 | ₩58,246 | ₩58,313 | -0.57% | 6.8천 |
|---|
| 2026.09.03 | ₩58,273 | ₩58,407 | ₩58,219 | ₩58,252 | -0.03% | 7.2천 |
|---|
| 2026.09.02 | ₩58,192 | ₩58,205 | ₩58,045 | ₩58,167 | -0.04% | 7천 |
|---|
| 2026.09.01 | ₩58,259 | ₩58,594 | ₩58,132 | ₩58,132 | -0.22% | 7.4천 |
|---|
| 2026.08.31 | ₩58,266 | ₩58,366 | ₩58,179 | ₩58,279 | +0.02% | 4천 |
|---|
| 2026.08.28 | ₩58,554 | ₩58,715 | ₩58,353 | ₩58,407 | -0.25% | 5.1천 |
|---|
| 2026.08.27 | ₩58,541 | ₩58,822 | ₩58,515 | ₩58,554 | +0.02% | 2만 |
|---|
| 2026.08.26 | ₩58,554 | ₩58,635 | ₩58,260 | ₩58,547 | -0.01% | 1.6만 |
|---|
| 2026.08.25 | ₩58,888 | ₩58,888 | ₩58,816 | ₩58,869 | -0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩58,688 | ₩58,714 | ₩58,628 | ₩58,648 | -0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩58,594 | ₩58,594 | ₩58,521 | ₩58,521 | -0.13% | 3.7천 |
|---|
| 2026.08.20 | ₩58,661 | ₩58,708 | ₩58,514 | ₩58,671 | +0.02% | 6.6천 |
|---|
| 2026.08.19 | ₩59,037 | ₩59,050 | ₩58,663 | ₩58,781 | -0.43% | 4.4천 |
|---|
| 2026.08.18 | ₩58,494 | ₩58,755 | ₩58,494 | ₩58,547 | +0.09% | 3.1천 |
|---|
| 2026.08.17 | ₩58,608 | ₩58,702 | ₩58,554 | ₩58,674 | +0.11% | 7.4천 |
|---|
| 2026.08.14 | ₩58,822 | ₩58,822 | ₩58,621 | ₩58,648 | -0.30% | 7.3천 |
|---|
| 2026.08.13 | ₩58,983 | ₩58,983 | ₩58,682 | ₩58,688 | -0.50% | 7.8천 |
|---|
| 2026.08.12 | ₩58,661 | ₩58,661 | ₩58,541 | ₩58,541 | -0.21% | 4.7천 |
|---|
| 2026.08.11 | ₩58,514 | ₩58,594 | ₩58,494 | ₩58,494 | -0.03% | 2.4천 |
|---|
| 2026.08.10 | ₩58,393 | ₩58,501 | ₩58,393 | ₩58,450 | +0.10% | 3.5천 |
|---|
| 2026.08.07 | ₩58,568 | ₩58,688 | ₩58,527 | ₩58,588 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩58,487 | ₩58,628 | ₩58,460 | ₩58,573 | +0.15% | 1.1만 |
|---|
| 2026.08.05 | ₩58,621 | ₩58,809 | ₩58,521 | ₩58,675 | +0.09% | 1.3만 |
|---|
| 2026.08.04 | ₩58,688 | ₩58,688 | ₩58,546 | ₩58,594 | -0.16% | 2.1천 |
|---|
| 2026.08.03 | ₩58,433 | ₩58,527 | ₩58,366 | ₩58,467 | +0.06% | 5.6천 |
|---|
| 2026.07.31 | ₩58,393 | ₩58,425 | ₩58,340 | ₩58,361 | -0.06% | 2.7천 |
|---|
| 2026.07.30 | ₩58,514 | ₩58,648 | ₩58,353 | ₩58,574 | +0.10% | 1.1만 |
|---|
| 2026.07.29 | ₩58,554 | ₩58,621 | ₩58,334 | ₩58,334 | -0.38% | 2천 |
|---|
| 2026.07.28 | ₩58,700 | ₩59,037 | ₩58,581 | ₩58,829 | +0.22% | 2.4만 |
|---|
| 2026.07.27 | ₩58,755 | ₩58,796 | ₩58,635 | ₩58,735 | -0.03% | 3.7천 |
|---|
| 2026.07.24 | ₩58,562 | ₩58,702 | ₩58,380 | ₩58,594 | +0.05% | 2.4만 |
|---|
| 2026.07.23 | ₩58,466 | ₩61,920 | ₩58,407 | ₩58,635 | +0.29% | 1.2만 |
|---|
| 2026.07.22 | ₩58,782 | ₩58,957 | ₩58,645 | ₩58,715 | -0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩58,916 | ₩58,916 | ₩58,769 | ₩58,769 | -0.25% | 1.6천 |
|---|
| 2026.07.20 | ₩59,037 | ₩59,037 | ₩58,755 | ₩58,869 | -0.28% | 4.8천 |
|---|
| 2026.07.17 | ₩59,077 | ₩59,077 | ₩58,944 | ₩58,969 | -0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩59,010 | ₩59,265 | ₩58,836 | ₩58,957 | -0.09% | 10.2만 |
|---|
| 2026.07.15 | ₩59,037 | ₩59,332 | ₩58,983 | ₩58,983 | -0.09% | 8.5천 |
|---|
| 2026.07.14 | ₩58,903 | ₩59,185 | ₩58,849 | ₩58,998 | +0.16% | 3.8만 |
|---|
| 2026.07.13 | ₩58,849 | ₩59,104 | ₩58,703 | ₩58,775 | -0.13% | 2.1만 |
|---|
| 2026.07.10 | ₩58,943 | ₩59,050 | ₩58,872 | ₩58,969 | +0.04% | 1.5만 |
|---|
| 2026.07.09 | ₩58,782 | ₩59,211 | ₩58,782 | ₩58,950 | +0.29% | 6.6천 |
|---|
| 2026.07.08 | ₩58,876 | ₩58,943 | ₩58,688 | ₩58,836 | -0.07% | 9.1천 |
|---|
| 2026.07.07 | ₩59,037 | ₩59,131 | ₩58,978 | ₩58,978 | -0.10% | 2만 |
|---|
| 2026.07.06 | ₩59,183 | ₩59,183 | ₩59,138 | ₩59,138 | -0.08% | 600 |
|---|
| 2026.07.02 | ₩58,943 | ₩59,170 | ₩58,943 | ₩59,091 | +0.25% | 3.2천 |
|---|
| 2026.07.01 | ₩59,117 | ₩59,211 | ₩59,071 | ₩59,071 | -0.08% | 3.2천 |
|---|
| 2026.06.30 | ₩59,305 | ₩59,386 | ₩59,230 | ₩59,230 | -0.13% | 1.5천 |
|---|
| 2026.06.29 | ₩59,281 | ₩59,439 | ₩59,265 | ₩59,379 | +0.17% | 4.3천 |
|---|
| 2026.06.26 | ₩59,349 | ₩59,480 | ₩59,265 | ₩59,392 | +0.07% | 1.2만 |
|---|
| 2026.06.25 | ₩59,352 | ₩59,466 | ₩59,265 | ₩59,392 | +0.07% | 1.1만 |
|---|
| 2026.06.24 | ₩59,278 | ₩59,520 | ₩59,278 | ₩59,439 | +0.27% | 5천 |
|---|
| 2026.06.23 | ₩59,010 | ₩59,305 | ₩59,010 | ₩59,219 | +0.35% | 9.8천 |
|---|
| 2026.06.22 | ₩59,265 | ₩59,426 | ₩59,050 | ₩59,131 | -0.23% | 1만 |
|---|
| 2026.06.18 | ₩59,345 | ₩59,345 | ₩59,238 | ₩59,238 | -0.18% | 500 |
|---|
| 2026.06.17 | ₩59,426 | ₩59,439 | ₩59,088 | ₩59,088 | -0.57% | 3.8천 |
|---|
| 2026.06.16 | ₩59,359 | ₩59,600 | ₩59,226 | ₩59,339 | -0.03% | 1.1만 |
|---|
| 2026.06.15 | ₩59,426 | ₩59,426 | ₩58,876 | ₩59,278 | -0.25% | 8.7천 |
|---|
| 2026.06.12 | ₩59,225 | ₩59,426 | ₩59,037 | ₩59,178 | -0.08% | 6.8천 |
|---|
| 2026.06.11 | ₩59,037 | ₩59,225 | ₩58,872 | ₩59,225 | +0.32% | 1.1만 |
|---|
| 2026.06.10 | ₩58,930 | ₩59,064 | ₩58,916 | ₩58,957 | +0.05% | 7.1천 |
|---|
| 2026.06.09 | ₩58,957 | ₩58,977 | ₩58,883 | ₩58,943 | -0.02% | 3.4천 |
|---|
| 2026.06.08 | ₩58,957 | ₩58,957 | ₩58,804 | ₩58,804 | -0.26% | 700 |
|---|
| 2026.06.05 | ₩58,957 | ₩59,158 | ₩58,769 | ₩58,923 | -0.06% | 1.1만 |
|---|
| 2026.06.04 | ₩59,064 | ₩59,091 | ₩58,970 | ₩59,017 | -0.08% | 4.4천 |
|---|
| 2026.06.03 | ₩59,050 | ₩59,071 | ₩58,896 | ₩58,923 | -0.22% | 9.5천 |
|---|
| 2026.06.02 | ₩59,426 | ₩59,426 | ₩58,983 | ₩59,057 | -0.62% | 6.8천 |
|---|
| 2026.06.01 | ₩58,883 | ₩59,091 | ₩58,501 | ₩59,005 | +0.21% | 5.4천 |
|---|
| 2026.05.29 | ₩58,997 | ₩59,252 | ₩58,957 | ₩59,097 | +0.17% | 1만 |
|---|
| 2026.05.28 | ₩58,970 | ₩59,024 | ₩58,903 | ₩58,983 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩59,010 | ₩59,010 | ₩58,796 | ₩58,876 | -0.23% | 4.2천 |
|---|
| 2026.05.26 | ₩58,863 | ₩58,879 | ₩58,541 | ₩58,876 | +0.02% | 3.3천 |
|---|
| 2026.05.22 | ₩58,809 | ₩58,957 | ₩58,809 | ₩58,920 | +0.19% | 4.1천 |
|---|
| 2026.05.21 | ₩58,796 | ₩59,010 | ₩58,675 | ₩58,907 | +0.19% | 4.4천 |
|---|
| 2026.05.20 | ₩58,621 | ₩58,843 | ₩58,474 | ₩58,843 | +0.38% | 5.2천 |
|---|
| 2026.05.19 | ₩58,568 | ₩58,581 | ₩58,460 | ₩58,527 | -0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩58,942 | ₩58,942 | ₩58,682 | ₩58,769 | -0.29% | 2.8천 |
|---|
| 2026.05.15 | ₩58,863 | ₩59,117 | ₩58,784 | ₩58,797 | -0.11% | 5.8천 |
|---|
| 2026.05.14 | ₩59,332 | ₩59,359 | ₩59,158 | ₩59,168 | -0.28% | 8천 |
|---|
| 2026.05.13 | ₩59,211 | ₩59,231 | ₩59,111 | ₩59,185 | -0.05% | 2.7천 |
|---|
| 2026.05.12 | ₩59,372 | ₩59,372 | ₩59,077 | ₩59,158 | -0.36% | 9.7천 |
|---|
| 2026.05.11 | ₩59,466 | ₩59,466 | ₩59,254 | ₩59,305 | -0.27% | 2.4천 |
|---|
| 2026.05.08 | ₩59,466 | ₩59,493 | ₩59,345 | ₩59,426 | -0.07% | 4.5천 |
|---|
| 2026.05.07 | ₩59,514 | ₩59,514 | ₩59,225 | ₩59,272 | -0.41% | 2.2만 |
|---|
| 2026.05.06 | ₩59,339 | ₩59,453 | ₩59,292 | ₩59,406 | +0.11% | 2.2천 |
|---|
| 2026.05.05 | ₩59,182 | ₩59,238 | ₩59,064 | ₩59,088 | -0.16% | 6.2천 |
|---|
| 2026.05.04 | ₩59,292 | ₩59,332 | ₩58,946 | ₩59,050 | -0.41% | 6.1천 |
|---|
| 2026.05.01 | ₩59,332 | ₩59,413 | ₩59,203 | ₩59,258 | -0.12% | 6.3천 |
|---|
| 2026.04.30 | ₩59,345 | ₩59,345 | ₩59,144 | ₩59,213 | -0.22% | 7천 |
|---|
| 2026.04.29 | ₩59,345 | ₩59,573 | ₩59,131 | ₩59,171 | -0.29% | 3.9천 |
|---|
| 2026.04.28 | ₩59,453 | ₩59,533 | ₩59,320 | ₩59,392 | -0.10% | 5.7천 |
|---|
| 2026.04.27 | ₩59,372 | ₩59,520 | ₩59,372 | ₩59,433 | +0.10% | 4.4천 |
|---|
| 2026.04.24 | ₩59,775 | ₩59,855 | ₩59,640 | ₩59,714 | -0.10% | 5.1천 |
|---|
| 2026.04.23 | ₩59,775 | ₩59,775 | ₩59,594 | ₩59,594 | -0.30% | 1.9천 |
|---|
| 2026.04.22 | ₩59,694 | ₩59,788 | ₩59,627 | ₩59,702 | +0.01% | 1.8천 |
|---|
| 2026.04.21 | ₩59,741 | ₩59,815 | ₩59,575 | ₩59,614 | -0.21% | 1.3만 |
|---|
| 2026.04.20 | ₩59,855 | ₩59,922 | ₩59,828 | ₩59,828 | -0.04% | 3.1천 |
|---|
| 2026.04.17 | ₩59,848 | ₩59,848 | ₩59,830 | ₩59,848 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩59,761 | ₩59,775 | ₩59,547 | ₩59,620 | -0.24% | 2.2천 |
|---|
| 2026.04.15 | ₩59,600 | ₩59,694 | ₩59,600 | ₩59,687 | +0.15% | 3.3천 |
|---|
| 2026.04.14 | ₩59,626 | ₩59,801 | ₩59,600 | ₩59,728 | +0.17% | 1.1만 |
|---|
| 2026.04.13 | ₩59,493 | ₩59,614 | ₩59,493 | ₩59,573 | +0.14% | 3.7천 |
|---|
| 2026.04.10 | ₩59,560 | ₩59,620 | ₩59,445 | ₩59,614 | +0.09% | 4.1천 |
|---|
| 2026.04.09 | ₩59,372 | ₩59,748 | ₩59,351 | ₩59,607 | +0.40% | 2.3만 |
|---|
| 2026.04.08 | ₩59,480 | ₩59,600 | ₩59,413 | ₩59,514 | +0.06% | 5.5천 |
|---|
| 2026.04.07 | ₩59,158 | ₩59,299 | ₩59,144 | ₩59,299 | +0.24% | 4천 |
|---|
| 2026.04.06 | ₩59,211 | ₩59,289 | ₩59,211 | ₩59,289 | +0.13% | 1천 |
|---|
| 2026.04.02 | ₩59,292 | ₩59,371 | ₩59,292 | ₩59,366 | +0.12% | 1.1천 |
|---|
| 2026.04.01 | ₩59,359 | ₩59,614 | ₩59,185 | ₩59,272 | -0.15% | 6.4천 |
|---|
| 2026.03.31 | ₩59,131 | ₩59,343 | ₩59,131 | ₩59,281 | +0.25% | 3.5천 |
|---|
| 2026.03.30 | ₩59,117 | ₩59,185 | ₩59,041 | ₩59,117 | 0.00% | 6.3천 |
|---|
| 2026.03.27 | ₩58,554 | ₩58,822 | ₩58,554 | ₩58,715 | +0.27% | 4.5천 |
|---|
| 2026.03.26 | ₩58,863 | ₩59,044 | ₩58,722 | ₩58,722 | -0.24% | 5천 |
|---|
| 2026.03.25 | ₩59,305 | ₩59,453 | ₩59,185 | ₩59,258 | -0.08% | 7.3천 |
|---|
| 2026.03.24 | ₩58,876 | ₩59,104 | ₩58,876 | ₩59,030 | +0.26% | 2천 |
|---|
| 2026.03.23 | ₩59,131 | ₩59,278 | ₩59,131 | ₩59,211 | +0.14% | 1.3천 |
|---|
| 2026.03.20 | ₩59,332 | ₩59,332 | ₩59,017 | ₩59,017 | -0.53% | 2.5천 |
|---|
| 2026.03.19 | ₩59,453 | ₩59,694 | ₩59,345 | ₩59,627 | +0.29% | 7.2천 |
|---|
| 2026.03.18 | ₩59,590 | ₩59,681 | ₩59,494 | ₩59,496 | -0.16% | 8.2천 |
|---|
| 2026.03.17 | ₩59,783 | ₩59,783 | ₩59,439 | ₩59,678 | -0.17% | 1.3만 |
|---|
| 2026.03.16 | ₩59,587 | ₩59,721 | ₩59,319 | ₩59,594 | +0.01% | 21.4만 |
|---|
| 2026.03.13 | ₩59,614 | ₩59,744 | ₩59,345 | ₩59,426 | -0.31% | 9.5천 |
|---|
| 2026.03.12 | ₩59,528 | ₩59,801 | ₩59,513 | ₩59,513 | -0.02% | 2.3만 |
|---|
| 2026.03.11 | ₩59,854 | ₩59,855 | ₩59,640 | ₩59,687 | -0.28% | 2.6천 |
|---|
| 2026.03.10 | ₩60,043 | ₩60,110 | ₩59,942 | ₩59,942 | -0.17% | 4.4천 |
|---|
| 2026.03.09 | ₩59,895 | ₩60,096 | ₩59,866 | ₩60,096 | +0.34% | 2.7천 |
|---|
| 2026.03.06 | ₩59,734 | ₩60,311 | ₩59,734 | ₩59,921 | +0.31% | 1.4만 |
|---|
| 2026.03.05 | ₩59,962 | ₩60,143 | ₩59,828 | ₩59,828 | -0.22% | 7.2천 |
|---|
| 2026.03.04 | ₩60,164 | ₩60,210 | ₩60,004 | ₩60,068 | -0.16% | 2.3천 |
|---|
| 2026.03.03 | ₩60,015 | ₩60,150 | ₩60,015 | ₩60,130 | +0.19% | 1.5천 |
|---|
| 2026.03.02 | ₩60,244 | ₩60,311 | ₩60,184 | ₩60,210 | -0.06% | 5.2천 |
|---|
| 2026.02.27 | ₩60,497 | ₩60,499 | ₩60,425 | ₩60,425 | -0.12% | 1.1천 |
|---|
| 2026.02.26 | ₩60,311 | ₩60,351 | ₩60,157 | ₩60,264 | -0.08% | 3.7천 |
|---|
| 2026.02.25 | ₩60,271 | ₩60,284 | ₩60,204 | ₩60,204 | -0.11% | 1.7천 |
|---|
| 2026.02.24 | ₩60,217 | ₩60,217 | ₩60,164 | ₩60,210 | -0.01% | 1.2천 |
|---|
| 2026.02.23 | ₩60,311 | ₩60,497 | ₩60,311 | ₩60,412 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩60,365 | ₩60,365 | ₩60,151 | ₩60,284 | -0.13% | 1만 |
|---|
| 2026.02.19 | ₩60,056 | ₩60,229 | ₩60,056 | ₩60,204 | +0.25% | 3.8천 |
|---|
| 2026.02.18 | ₩60,123 | ₩60,298 | ₩59,895 | ₩60,197 | +0.12% | 7.1천 |
|---|
| 2026.02.17 | ₩60,204 | ₩60,351 | ₩60,204 | ₩60,284 | +0.13% | 8.3천 |
|---|
| 2026.02.13 | ₩60,365 | ₩60,579 | ₩60,284 | ₩60,392 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,976 | ₩60,257 | ₩59,976 | ₩60,225 | +0.42% | 1.5만 |
|---|
| 2026.02.11 | ₩59,949 | ₩60,204 | ₩59,843 | ₩59,915 | -0.06% | 1만 |
|---|
| 2026.02.10 | ₩60,257 | ₩60,257 | ₩59,949 | ₩60,056 | -0.33% | 8.4천 |
|---|
| 2026.02.09 | ₩59,721 | ₩60,083 | ₩59,721 | ₩59,848 | +0.21% | 1.1만 |
|---|
| 2026.02.06 | ₩59,868 | ₩60,029 | ₩59,734 | ₩59,801 | -0.11% | 1.6천 |
|---|
| 2026.02.05 | ₩59,734 | ₩59,781 | ₩59,600 | ₩59,781 | +0.08% | 2.6천 |
|---|
| 2026.02.04 | ₩59,466 | ₩59,666 | ₩59,466 | ₩59,526 | +0.10% | 8.5천 |
|---|
| 2026.02.03 | ₩59,520 | ₩59,801 | ₩59,466 | ₩59,540 | +0.03% | 3.8천 |
|---|
| 2026.02.02 | ₩59,587 | ₩59,694 | ₩59,533 | ₩59,600 | +0.02% | 5.3천 |
|---|
| 2026.01.30 | ₩59,748 | ₩59,895 | ₩59,600 | ₩59,868 | +0.20% | 1.1만 |
|---|
| 2026.01.29 | ₩59,654 | ₩59,801 | ₩59,654 | ₩59,748 | +0.16% | 1.1만 |
|---|
| 2026.01.28 | ₩59,773 | ₩60,079 | ₩59,700 | ₩59,801 | +0.05% | 4.9천 |
|---|
| 2026.01.27 | ₩59,936 | ₩59,989 | ₩59,681 | ₩59,791 | -0.24% | 1.2만 |
|---|
| 2026.01.26 | ₩59,895 | ₩60,137 | ₩59,895 | ₩59,989 | +0.16% | 3.1천 |
|---|
| 2026.01.23 | ₩59,748 | ₩59,895 | ₩59,748 | ₩59,788 | +0.07% | 5.6천 |
|---|
| 2026.01.22 | ₩59,828 | ₩59,868 | ₩59,694 | ₩59,800 | -0.05% | 4.7천 |
|---|
| 2026.01.21 | ₩59,801 | ₩59,868 | ₩59,667 | ₩59,805 | +0.01% | 4.2천 |
|---|
| 2026.01.20 | ₩59,868 | ₩59,868 | ₩59,171 | ₩59,540 | -0.55% | 10.8만 |
|---|
| 2026.01.16 | ₩60,070 | ₩60,070 | ₩59,915 | ₩59,915 | -0.26% | 900 |
|---|
| 2026.01.15 | ₩60,177 | ₩60,177 | ₩59,788 | ₩59,882 | -0.49% | 1.1만 |
|---|
| 2026.01.14 | ₩60,110 | ₩60,351 | ₩60,102 | ₩60,217 | +0.18% | 4.1만 |
|---|
| 2026.01.13 | ₩60,338 | ₩60,338 | ₩60,024 | ₩60,204 | -0.22% | 1.7만 |
|---|
| 2026.01.12 | ₩60,056 | ₩60,271 | ₩60,007 | ₩60,130 | +0.12% | 1.1만 |
|---|
| 2026.01.09 | ₩59,962 | ₩60,298 | ₩59,962 | ₩60,185 | +0.37% | 4.5만 |
|---|
| 2026.01.08 | ₩59,842 | ₩59,962 | ₩59,694 | ₩59,768 | -0.12% | 9.4천 |
|---|
| 2026.01.07 | ₩60,204 | ₩60,204 | ₩59,775 | ₩59,842 | -0.60% | 5.9천 |
|---|
| 2026.01.06 | ₩59,640 | ₩60,096 | ₩59,640 | ₩59,756 | +0.19% | 1.9만 |
|---|
| 2026.01.05 | ₩59,828 | ₩60,070 | ₩59,681 | ₩59,822 | -0.01% | 1.5만 |
|---|
| 2026.01.02 | ₩59,828 | ₩59,828 | ₩59,708 | ₩59,708 | -0.20% | 3.3천 |
|---|
| 2025.12.31 | ₩60,056 | ₩60,056 | ₩59,741 | ₩59,741 | -0.52% | 1.8천 |
|---|
| 2025.12.30 | ₩59,822 | ₩59,922 | ₩59,818 | ₩59,848 | +0.04% | 3.7천 |
|---|
| 2025.12.29 | ₩59,874 | ₩59,962 | ₩59,868 | ₩59,868 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩59,789 | ₩59,855 | ₩59,748 | ₩59,781 | -0.01% | 4.5천 |
|---|
| 2025.12.24 | ₩60,123 | ₩60,346 | ₩60,036 | ₩60,161 | +0.06% | 4.7천 |
|---|
| 2025.12.23 | ₩59,788 | ₩60,164 | ₩59,788 | ₩60,076 | +0.48% | 8.3천 |
|---|
| 2025.12.22 | ₩60,016 | ₩60,083 | ₩59,996 | ₩60,083 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩60,023 | ₩60,096 | ₩59,949 | ₩60,029 | +0.01% | 1.3천 |
|---|
| 2025.12.18 | ₩60,164 | ₩60,164 | ₩60,076 | ₩60,111 | -0.09% | 2.6천 |
|---|
| 2025.12.17 | ₩59,922 | ₩60,003 | ₩59,919 | ₩59,956 | +0.06% | 6.8천 |
|---|
| 2025.12.16 | ₩59,976 | ₩59,976 | ₩59,855 | ₩59,969 | -0.01% | 6.3천 |
|---|
| 2025.12.15 | ₩59,828 | ₩59,895 | ₩59,761 | ₩59,828 | 0.00% | 1천 |
|---|
| 2025.12.12 | ₩59,855 | ₩59,855 | ₩59,694 | ₩59,768 | -0.15% | 2.3천 |
|---|
| 2025.12.11 | ₩60,123 | ₩60,123 | ₩59,905 | ₩59,909 | -0.36% | 4.1천 |
|---|
| 2025.12.10 | ₩60,016 | ₩60,016 | ₩59,687 | ₩59,875 | -0.23% | 2.9천 |
|---|
| 2025.12.09 | ₩59,721 | ₩59,801 | ₩59,614 | ₩59,708 | -0.02% | 4.6천 |
|---|
| 2025.12.08 | ₩59,732 | ₩59,976 | ₩59,708 | ₩59,949 | +0.36% | 1.6만 |
|---|
| 2025.12.05 | ₩59,815 | ₩59,936 | ₩59,815 | ₩59,875 | +0.10% | 9.5천 |
|---|
| 2025.12.04 | ₩59,989 | ₩59,989 | ₩59,855 | ₩59,906 | -0.14% | 3.3천 |
|---|
| 2025.12.03 | ₩60,043 | ₩60,123 | ₩59,952 | ₩60,110 | +0.11% | 7.9천 |
|---|
| 2025.12.02 | ₩59,560 | ₩59,922 | ₩59,560 | ₩59,909 | +0.59% | 2.4천 |
|---|
| 2025.12.01 | ₩60,298 | ₩60,298 | ₩59,761 | ₩59,835 | -0.77% | 3.9천 |
|---|
| 2025.11.28 | ₩60,056 | ₩60,083 | ₩59,993 | ₩60,050 | -0.01% | 700 |
|---|
| 2025.11.26 | ₩60,110 | ₩60,164 | ₩59,989 | ₩60,096 | -0.02% | 7.2천 |
|---|
| 2025.11.25 | ₩59,989 | ₩60,217 | ₩59,949 | ₩60,083 | +0.16% | 5.4천 |
|---|
| 2025.11.24 | ₩59,855 | ₩60,070 | ₩59,855 | ₩59,956 | +0.17% | 1.1만 |
|---|
| 2025.11.21 | ₩60,056 | ₩60,499 | ₩60,056 | ₩60,190 | +0.22% | 3.1천 |
|---|
| 2025.11.20 | ₩60,016 | ₩60,392 | ₩59,882 | ₩59,956 | -0.10% | 3천 |
|---|
| 2025.11.19 | ₩59,989 | ₩60,016 | ₩59,823 | ₩59,889 | -0.17% | 9.4천 |
|---|
| 2025.11.18 | ₩60,016 | ₩60,016 | ₩59,788 | ₩59,922 | -0.16% | 4.3천 |
|---|
| 2025.11.17 | ₩59,889 | ₩59,940 | ₩59,855 | ₩59,875 | -0.02% | 6.5천 |
|---|
| 2025.11.14 | ₩59,909 | ₩60,036 | ₩59,775 | ₩59,848 | -0.10% | 2.2천 |
|---|
| 2025.11.13 | ₩59,899 | ₩60,204 | ₩59,882 | ₩59,932 | +0.05% | 5.2천 |
|---|
| 2025.11.12 | ₩60,003 | ₩60,311 | ₩60,003 | ₩60,070 | +0.11% | 6.9천 |
|---|
| 2025.11.11 | ₩60,083 | ₩60,177 | ₩59,989 | ₩60,096 | +0.02% | 1.7천 |
|---|
| 2025.11.10 | ₩60,043 | ₩60,123 | ₩59,882 | ₩59,956 | -0.15% | 3.1천 |
|---|
| 2025.11.07 | ₩60,029 | ₩60,096 | ₩59,882 | ₩59,996 | -0.06% | 3.3천 |
|---|
| 2025.11.06 | ₩60,003 | ₩60,003 | ₩59,882 | ₩59,969 | -0.06% | 1.9천 |
|---|
| 2025.11.05 | ₩59,868 | ₩59,895 | ₩59,681 | ₩59,754 | -0.19% | 2.9천 |
|---|
| 2025.11.04 | ₩59,882 | ₩59,962 | ₩59,734 | ₩59,922 | +0.07% | 6.8천 |
|---|
| 2025.11.03 | ₩59,761 | ₩59,989 | ₩59,761 | ₩59,889 | +0.21% | 2.5천 |
|---|
| 2025.10.31 | ₩59,895 | ₩60,123 | ₩59,868 | ₩60,029 | +0.22% | 7천 |
|---|
| 2025.10.30 | ₩59,834 | ₩60,029 | ₩59,815 | ₩59,922 | +0.15% | 4.2천 |
|---|
| 2025.10.29 | ₩60,164 | ₩60,351 | ₩60,029 | ₩60,029 | -0.22% | 1.1만 |
|---|
| 2025.10.28 | ₩60,298 | ₩60,566 | ₩60,219 | ₩60,552 | +0.42% | 8.9천 |
|---|
| 2025.10.27 | ₩60,512 | ₩60,995 | ₩60,378 | ₩60,646 | +0.22% | 7.9천 |
|---|
| 2025.10.24 | ₩60,405 | ₩60,512 | ₩60,345 | ₩60,412 | +0.01% | 1.5천 |
|---|
| 2025.10.23 | ₩60,430 | ₩60,430 | ₩60,345 | ₩60,345 | -0.14% | 1.2만 |
|---|
| 2025.10.22 | ₩60,471 | ₩60,565 | ₩60,438 | ₩60,492 | +0.04% | 1.7천 |
|---|
| 2025.10.21 | ₩60,508 | ₩60,552 | ₩60,479 | ₩60,479 | -0.05% | 1.6천 |
|---|
| 2025.10.20 | ₩60,326 | ₩60,412 | ₩60,326 | ₩60,412 | +0.14% | 900 |
|---|
| 2025.10.17 | ₩60,345 | ₩60,593 | ₩60,271 | ₩60,379 | +0.06% | 3천 |
|---|
| 2025.10.16 | ₩60,459 | ₩60,485 | ₩60,398 | ₩60,405 | -0.09% | 1.7천 |
|---|
| 2025.10.15 | ₩60,177 | ₩60,365 | ₩60,123 | ₩60,184 | +0.01% | 1.7만 |
|---|
| 2025.10.14 | ₩60,177 | ₩60,479 | ₩60,125 | ₩60,210 | +0.06% | 5.5천 |
|---|
| 2025.10.13 | ₩59,976 | ₩60,150 | ₩59,976 | ₩60,103 | +0.21% | 2.9천 |
|---|
| 2025.10.10 | ₩60,050 | ₩60,134 | ₩60,050 | ₩60,074 | +0.04% | 3.5천 |
|---|