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 | ₩56,133 | ₩56,482 | ₩55,624 | ₩56,462 | +0.59% | 9.1만 |
| 2026.09.28–2026.10.02 | ₩56,583 | ₩56,670 | ₩56,040 | ₩56,276 | -0.54% | 3.2만 |
| 2026.09.21–2026.09.25 | ₩57,635 | ₩57,769 | ₩56,450 | ₩56,756 | -1.53% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩57,481 | ₩57,890 | ₩57,354 | ₩57,548 | +0.12% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩58,373 | ₩58,386 | ₩57,515 | ₩57,602 | -1.32% | 3.3만 |
| 2026.08.31–2026.09.04 | ₩58,259 | ₩58,641 | ₩58,038 | ₩58,306 | +0.08% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩58,681 | ₩58,881 | ₩58,254 | ₩58,400 | -0.48% | 4.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,043 |
| ₩58,487 |
| ₩58,514 |
| -0.15% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩58,386 | ₩58,976 | ₩58,386 | ₩58,641 | +0.44% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,426 | ₩58,802 | ₩58,359 | ₩58,581 | +0.26% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,748 | ₩59,030 | ₩58,327 | ₩58,354 | -0.67% | 4.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,030 | ₩61,913 | ₩58,373 | ₩58,587 | -0.75% | 5.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,842 | ₩59,325 | ₩58,696 | ₩58,962 | +0.20% | 17.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,176 | ₩59,204 | ₩58,681 | ₩58,962 | -0.36% | 5.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,274 | ₩59,432 | ₩58,936 | ₩59,084 | -0.32% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,258 | ₩59,513 | ₩59,003 | ₩59,385 | +0.21% | 4.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,419 | ₩59,593 | ₩58,869 | ₩59,231 | -0.32% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,949 | ₩59,419 | ₩58,797 | ₩59,171 | +0.38% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,876 | ₩59,419 | ₩58,494 | ₩58,916 | +0.07% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,856 | ₩59,244 | ₩58,534 | ₩59,090 | +0.40% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,935 | ₩59,003 | ₩58,453 | ₩58,913 | -0.04% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,459 | ₩59,459 | ₩58,776 | ₩58,790 | -1.13% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,285 | ₩59,507 | ₩58,939 | ₩59,419 | +0.23% | 4.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,365 | ₩59,566 | ₩59,124 | ₩59,251 | -0.19% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,848 | ₩59,915 | ₩59,568 | ₩59,707 | -0.24% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,486 | ₩59,841 | ₩59,486 | ₩59,841 | +0.60% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,204 | ₩59,741 | ₩59,137 | ₩59,607 | +0.68% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,110 | ₩59,607 | ₩59,034 | ₩59,358 | +0.42% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,124 | ₩59,446 | ₩58,547 | ₩58,708 | -0.70% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,580 | ₩59,776 | ₩59,010 | ₩59,010 | -0.96% | 24.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,888 | ₩60,103 | ₩59,338 | ₩59,419 | -0.78% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,237 | ₩60,304 | ₩59,727 | ₩59,914 | -0.54% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,304 | ₩60,492 | ₩60,150 | ₩60,418 | +0.19% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,197 | ₩60,358 | ₩59,888 | ₩60,277 | +0.13% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,714 | ₩60,572 | ₩59,714 | ₩60,384 | +1.12% | 5.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,580 | ₩60,022 | ₩59,459 | ₩59,794 | +0.36% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,888 | ₩60,130 | ₩59,593 | ₩59,861 | -0.04% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,861 | ₩59,888 | ₩59,164 | ₩59,781 | -0.13% | 12.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,049 | ₩60,344 | ₩59,781 | ₩59,908 | -0.23% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,821 | ₩60,290 | ₩59,633 | ₩60,178 | +0.60% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,867 | ₩60,049 | ₩59,700 | ₩59,700 | -0.28% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,009 | ₩60,339 | ₩59,741 | ₩59,774 | -0.39% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,821 | ₩60,156 | ₩59,754 | ₩60,022 | +0.34% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,725 | ₩60,116 | ₩59,607 | ₩59,761 | +0.06% | 3만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,290 | ₩60,290 | ₩59,553 | ₩59,868 | -0.70% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,848 | ₩60,210 | ₩59,848 | ₩60,042 | +0.32% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,881 | ₩60,492 | ₩59,781 | ₩60,183 | +0.50% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,036 | ₩60,304 | ₩59,767 | ₩59,841 | -0.32% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,754 | ₩60,089 | ₩59,674 | ₩59,989 | +0.39% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,505 | ₩60,988 | ₩59,808 | ₩60,022 | -0.80% | 3.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,319 | ₩60,557 | ₩60,319 | ₩60,404 | +0.14% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,969 | ₩60,585 | ₩59,969 | ₩60,372 | +0.67% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,042 | ₩60,127 | ₩60,042 | ₩60,067 | +0.04% | 3.5천 |
|---|