시장 데이터를 불러오는 중
전체 종목
WisdomTree Efficient U.S. Plus International Equity Fund 과거 주가
WisdomTree Efficient U.S. Plus International Equity Fund · NTSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Efficient U.S. Plus International Equity Fund · NTSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,310 | ₩63,577 | ₩63,216 | ₩63,577 | +0.42% | 1.6만 |
| 2026.10.08 | ₩63,083 | ₩63,083 | ₩62,829 | ₩62,976 | -0.17% | 6.4천 |
| 2026.10.07 | ₩63,163 | ₩63,363 | ₩62,936 | ₩63,296 | +0.21% | 7.2천 |
| 2026.10.06 | ₩63,910 | ₩64,244 | ₩63,910 | ₩64,004 | +0.15% | 1.1만 |
| 2026.10.05 | ₩62,856 | ₩63,550 | ₩62,856 | ₩63,416 | +0.89% | 8.6천 |
| 2026.10.02 | ₩63,216 | ₩63,336 | ₩62,909 | ₩63,043 | -0.27% | 9.8천 |
| 2026.10.01 | ₩62,215 | ₩62,215 | ₩61,535 | ₩62,055 | -0.26% | 3.6만 |
| 2026.09.30 | ₩63,083 | ₩63,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,562 |
| -0.83% |
| 8.9천 |
| 2026.09.29 | ₩63,190 | ₩63,190 | ₩62,736 | ₩62,816 | -0.59% | 8.1천 |
|---|
| 2026.09.28 | ₩63,203 | ₩63,390 | ₩62,909 | ₩63,083 | -0.19% | 8.3천 |
|---|
| 2026.09.25 | ₩63,350 | ₩63,817 | ₩63,109 | ₩63,817 | +0.74% | 1.2만 |
|---|
| 2026.09.24 | ₩62,909 | ₩63,296 | ₩62,869 | ₩63,283 | +0.59% | 9.6천 |
|---|
| 2026.09.23 | ₩64,017 | ₩64,017 | ₩63,163 | ₩63,230 | -1.23% | 1만 |
|---|
| 2026.09.22 | ₩64,364 | ₩64,391 | ₩63,977 | ₩64,337 | -0.04% | 2.2만 |
|---|
| 2026.09.21 | ₩63,510 | ₩64,351 | ₩63,510 | ₩64,297 | +1.24% | 3.6만 |
|---|
| 2026.09.18 | ₩63,043 | ₩63,043 | ₩62,602 | ₩62,949 | -0.15% | 1.2만 |
|---|
| 2026.09.17 | ₩63,149 | ₩63,230 | ₩63,056 | ₩63,163 | +0.02% | 6.4천 |
|---|
| 2026.09.16 | ₩62,749 | ₩62,909 | ₩61,601 | ₩62,282 | -0.74% | 1.2만 |
|---|
| 2026.09.15 | ₩62,736 | ₩62,736 | ₩62,509 | ₩62,509 | -0.36% | 4.8천 |
|---|
| 2026.09.14 | ₩62,762 | ₩63,256 | ₩62,629 | ₩62,936 | +0.28% | 1.2만 |
|---|
| 2026.09.11 | ₩63,523 | ₩63,536 | ₩62,989 | ₩63,416 | -0.17% | 2.3만 |
|---|
| 2026.09.10 | ₩62,642 | ₩62,696 | ₩62,496 | ₩62,536 | -0.17% | 1.1만 |
|---|
| 2026.09.09 | ₩63,336 | ₩63,416 | ₩62,963 | ₩63,083 | -0.40% | 2만 |
|---|
| 2026.09.08 | ₩64,297 | ₩64,297 | ₩63,737 | ₩63,750 | -0.85% | 1.6만 |
|---|
| 2026.09.04 | ₩64,471 | ₩64,497 | ₩64,244 | ₩64,297 | -0.27% | 1.1만 |
|---|
| 2026.09.03 | ₩64,124 | ₩64,698 | ₩64,057 | ₩64,644 | +0.81% | 1.2만 |
|---|
| 2026.09.02 | ₩63,270 | ₩63,683 | ₩63,270 | ₩63,523 | +0.40% | 1.2만 |
|---|
| 2026.09.01 | ₩63,443 | ₩63,590 | ₩62,989 | ₩63,069 | -0.59% | 2.6만 |
|---|
| 2026.08.31 | ₩64,244 | ₩64,244 | ₩63,723 | ₩63,857 | -0.60% | 2.2만 |
|---|
| 2026.08.28 | ₩64,551 | ₩64,764 | ₩64,164 | ₩64,257 | -0.45% | 1.7만 |
|---|
| 2026.08.27 | ₩64,230 | ₩64,524 | ₩64,137 | ₩64,431 | +0.31% | 2.5만 |
|---|
| 2026.08.26 | ₩64,164 | ₩64,324 | ₩64,150 | ₩64,177 | +0.02% | 1.2만 |
|---|
| 2026.08.25 | ₩64,150 | ₩64,190 | ₩64,057 | ₩64,190 | +0.06% | 1.1만 |
|---|
| 2026.08.24 | ₩63,950 | ₩63,964 | ₩63,683 | ₩63,897 | -0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩63,924 | ₩64,244 | ₩63,897 | ₩64,084 | +0.25% | 1.4만 |
|---|
| 2026.08.20 | ₩63,857 | ₩63,937 | ₩63,456 | ₩63,456 | -0.63% | 1.3만 |
|---|
| 2026.08.19 | ₩64,311 | ₩64,471 | ₩64,257 | ₩64,404 | +0.15% | 2.4만 |
|---|
| 2026.08.18 | ₩64,297 | ₩64,324 | ₩64,057 | ₩64,070 | -0.35% | 2.4만 |
|---|
| 2026.08.17 | ₩65,125 | ₩65,458 | ₩65,071 | ₩65,165 | +0.06% | 5.7만 |
|---|
| 2026.08.14 | ₩65,325 | ₩65,325 | ₩65,058 | ₩65,125 | -0.31% | 4.4천 |
|---|
| 2026.08.13 | ₩65,205 | ₩65,378 | ₩65,205 | ₩65,351 | +0.23% | 4.6천 |
|---|
| 2026.08.12 | ₩64,951 | ₩64,951 | ₩64,738 | ₩64,831 | -0.18% | 4.9천 |
|---|
| 2026.08.11 | ₩64,724 | ₩64,751 | ₩64,404 | ₩64,497 | -0.35% | 3.4천 |
|---|
| 2026.08.10 | ₩64,804 | ₩64,924 | ₩64,684 | ₩64,684 | -0.19% | 3.2천 |
|---|
| 2026.08.07 | ₩64,577 | ₩64,791 | ₩64,577 | ₩64,791 | +0.33% | 5.4천 |
|---|
| 2026.08.06 | ₩64,164 | ₩64,457 | ₩64,044 | ₩64,124 | -0.06% | 2.4천 |
|---|
| 2026.08.05 | ₩64,884 | ₩64,884 | ₩64,230 | ₩64,324 | -0.86% | 6천 |
|---|
| 2026.08.04 | ₩63,336 | ₩64,417 | ₩63,336 | ₩64,404 | +1.69% | 9천 |
|---|
| 2026.08.03 | ₩62,189 | ₩62,829 | ₩62,189 | ₩62,829 | +1.03% | 2.1천 |
|---|
| 2026.07.31 | ₩61,922 | ₩62,028 | ₩61,428 | ₩61,935 | +0.02% | 2.3천 |
|---|
| 2026.07.30 | ₩60,841 | ₩61,842 | ₩60,841 | ₩61,842 | +1.65% | 5.9천 |
|---|
| 2026.07.29 | ₩60,774 | ₩60,774 | ₩60,053 | ₩60,053 | -1.19% | 5.4천 |
|---|
| 2026.07.28 | ₩60,667 | ₩61,281 | ₩60,667 | ₩61,148 | +0.79% | 3.7천 |
|---|
| 2026.07.27 | ₩60,934 | ₩61,014 | ₩60,827 | ₩60,961 | +0.04% | 1.4천 |
|---|
| 2026.07.24 | ₩60,641 | ₩61,241 | ₩60,641 | ₩60,681 | +0.07% | 7.7천 |
|---|
| 2026.07.23 | ₩60,667 | ₩60,667 | ₩60,147 | ₩60,387 | -0.46% | 5.3천 |
|---|
| 2026.07.22 | ₩61,882 | ₩62,002 | ₩61,695 | ₩61,695 | -0.30% | 900 |
|---|
| 2026.07.21 | ₩61,481 | ₩61,722 | ₩61,481 | ₩61,708 | +0.37% | 2.6천 |
|---|
| 2026.07.20 | ₩61,054 | ₩61,134 | ₩60,601 | ₩60,601 | -0.74% | 5.4천 |
|---|
| 2026.07.17 | ₩60,881 | ₩61,321 | ₩60,827 | ₩61,108 | +0.37% | 2.8천 |
|---|
| 2026.07.16 | ₩61,828 | ₩61,935 | ₩61,521 | ₩61,601 | -0.37% | 5.4천 |
|---|
| 2026.07.15 | ₩62,135 | ₩62,295 | ₩61,762 | ₩62,295 | +0.26% | 1.3천 |
|---|
| 2026.07.14 | ₩61,855 | ₩62,042 | ₩61,855 | ₩62,002 | +0.24% | 1.7천 |
|---|
| 2026.07.13 | ₩61,868 | ₩61,935 | ₩61,521 | ₩61,535 | -0.54% | 8.8천 |
|---|
| 2026.07.10 | ₩62,015 | ₩62,242 | ₩61,601 | ₩62,242 | +0.37% | 1.4천 |
|---|
| 2026.07.09 | ₩61,682 | ₩61,935 | ₩61,628 | ₩61,855 | +0.28% | 5천 |
|---|
| 2026.07.08 | ₩61,188 | ₩61,281 | ₩61,188 | ₩61,281 | +0.15% | 1천 |
|---|
| 2026.07.07 | ₩62,162 | ₩62,162 | ₩61,775 | ₩61,788 | -0.60% | 1.7천 |
|---|
| 2026.07.06 | ₩61,988 | ₩62,402 | ₩61,948 | ₩62,402 | +0.67% | 2.9천 |
|---|
| 2026.07.02 | ₩62,429 | ₩62,429 | ₩61,561 | ₩61,855 | -0.92% | 9.6천 |
|---|
| 2026.07.01 | ₩61,081 | ₩61,428 | ₩61,081 | ₩61,335 | +0.42% | 4.4천 |
|---|
| 2026.06.30 | ₩61,201 | ₩61,535 | ₩61,201 | ₩61,535 | +0.55% | 3.8천 |
|---|
| 2026.06.29 | ₩60,334 | ₩60,961 | ₩60,334 | ₩60,948 | +1.02% | 6.3만 |
|---|
| 2026.06.26 | ₩59,626 | ₩60,147 | ₩59,626 | ₩60,053 | +0.72% | 4.2천 |
|---|
| 2026.06.25 | ₩60,374 | ₩60,520 | ₩60,147 | ₩60,147 | -0.38% | 1.9천 |
|---|
| 2026.06.24 | ₩60,227 | ₩60,587 | ₩59,760 | ₩60,013 | -0.35% | 2.2천 |
|---|
| 2026.06.23 | ₩60,507 | ₩60,614 | ₩60,147 | ₩60,227 | -0.46% | 5천 |
|---|
| 2026.06.22 | ₩62,042 | ₩62,042 | ₩61,468 | ₩61,521 | -0.84% | 1.2만 |
|---|
| 2026.06.18 | ₩61,668 | ₩61,735 | ₩61,588 | ₩61,708 | +0.06% | 2.3천 |
|---|
| 2026.06.17 | ₩62,028 | ₩62,175 | ₩60,854 | ₩60,854 | -1.89% | 6.6천 |
|---|
| 2026.06.16 | ₩62,282 | ₩62,282 | ₩61,748 | ₩61,748 | -0.86% | 8천 |
|---|
| 2026.06.15 | ₩62,002 | ₩62,269 | ₩61,935 | ₩61,935 | -0.11% | 2.1만 |
|---|
| 2026.06.12 | ₩60,934 | ₩60,934 | ₩60,787 | ₩60,854 | -0.13% | 2.6천 |
|---|
| 2026.06.11 | ₩59,026 | ₩60,480 | ₩58,999 | ₩60,467 | +2.44% | 4.7천 |
|---|
| 2026.06.10 | ₩59,813 | ₩59,813 | ₩58,612 | ₩58,612 | -2.01% | 1.8천 |
|---|
| 2026.06.09 | ₩60,507 | ₩60,841 | ₩58,839 | ₩59,800 | -1.17% | 4.1천 |
|---|
| 2026.06.08 | ₩60,494 | ₩60,641 | ₩60,027 | ₩60,027 | -0.77% | 9.5천 |
|---|
| 2026.06.05 | ₩61,375 | ₩61,375 | ₩59,440 | ₩59,760 | -2.63% | 2만 |
|---|
| 2026.06.04 | ₩61,628 | ₩62,069 | ₩61,588 | ₩62,042 | +0.67% | 1.1만 |
|---|
| 2026.06.03 | ₩61,708 | ₩61,708 | ₩61,388 | ₩61,388 | -0.52% | 4.9천 |
|---|
| 2026.06.02 | ₩61,988 | ₩62,109 | ₩61,975 | ₩62,069 | +0.13% | 4.6천 |
|---|
| 2026.06.01 | ₩61,375 | ₩61,948 | ₩61,268 | ₩61,855 | +0.78% | 6.8천 |
|---|
| 2026.05.29 | ₩61,628 | ₩61,815 | ₩61,628 | ₩61,748 | +0.19% | 1.7천 |
|---|
| 2026.05.28 | ₩61,081 | ₩61,601 | ₩61,068 | ₩61,561 | +0.79% | 3.9천 |
|---|
| 2026.05.27 | ₩61,308 | ₩61,348 | ₩61,001 | ₩61,148 | -0.26% | 6.8천 |
|---|
| 2026.05.26 | ₩61,535 | ₩61,535 | ₩61,174 | ₩61,308 | -0.37% | 2.2만 |
|---|
| 2026.05.22 | ₩60,787 | ₩60,841 | ₩60,520 | ₩60,574 | -0.35% | 1.9만 |
|---|
| 2026.05.21 | ₩59,840 | ₩60,561 | ₩59,733 | ₩60,400 | +0.94% | 7.8천 |
|---|
| 2026.05.20 | ₩60,200 | ₩60,200 | ₩60,200 | ₩60,200 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩59,106 | ₩59,386 | ₩58,932 | ₩58,959 | -0.25% | 4.9천 |
|---|
| 2026.05.18 | ₩59,506 | ₩59,600 | ₩59,106 | ₩59,600 | +0.16% | 7.8천 |
|---|
| 2026.05.15 | ₩59,613 | ₩59,613 | ₩59,453 | ₩59,600 | -0.02% | 3천 |
|---|
| 2026.05.14 | ₩60,093 | ₩60,641 | ₩60,093 | ₩60,454 | +0.60% | 1.3만 |
|---|
| 2026.05.13 | ₩59,413 | ₩60,093 | ₩59,413 | ₩60,093 | +1.15% | 1.4천 |
|---|
| 2026.05.12 | ₩59,239 | ₩59,506 | ₩59,239 | ₩59,506 | +0.45% | 9.1천 |
|---|
| 2026.05.11 | ₩59,760 | ₩59,960 | ₩59,706 | ₩59,706 | -0.09% | 3천 |
|---|
| 2026.05.08 | ₩59,440 | ₩59,813 | ₩59,440 | ₩59,813 | +0.63% | 1.8만 |
|---|
| 2026.05.07 | ₩59,786 | ₩59,786 | ₩59,012 | ₩59,012 | -1.29% | 1.7천 |
|---|
| 2026.05.06 | ₩59,319 | ₩59,947 | ₩59,319 | ₩59,947 | +1.06% | 1.9천 |
|---|
| 2026.05.05 | ₩57,945 | ₩58,185 | ₩57,945 | ₩58,185 | +0.41% | 600 |
|---|
| 2026.05.04 | ₩57,771 | ₩57,918 | ₩57,264 | ₩57,291 | -0.83% | 4.6천 |
|---|
| 2026.05.01 | ₩58,265 | ₩58,492 | ₩58,025 | ₩58,025 | -0.41% | 3만 |
|---|
| 2026.04.30 | ₩57,264 | ₩58,092 | ₩57,051 | ₩58,092 | +1.44% | 2.6천 |
|---|
| 2026.04.29 | ₩56,650 | ₩56,650 | ₩56,437 | ₩56,650 | 0.00% | 800 |
|---|
| 2026.04.28 | ₩57,064 | ₩57,064 | ₩56,824 | ₩56,957 | -0.19% | 1.5만 |
|---|
| 2026.04.27 | ₩57,545 | ₩57,598 | ₩57,344 | ₩57,438 | -0.19% | 5.8천 |
|---|
| 2026.04.24 | ₩56,944 | ₩57,531 | ₩56,944 | ₩57,518 | +1.01% | 4.3천 |
|---|
| 2026.04.23 | ₩57,304 | ₩57,478 | ₩56,317 | ₩56,877 | -0.75% | 3.2만 |
|---|
| 2026.04.22 | ₩57,451 | ₩57,451 | ₩57,318 | ₩57,384 | -0.12% | 6.8천 |
|---|
| 2026.04.21 | ₩57,825 | ₩57,838 | ₩56,851 | ₩56,851 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩58,038 | ₩58,038 | ₩57,691 | ₩57,891 | -0.25% | 47.4만 |
|---|
| 2026.04.17 | ₩57,945 | ₩58,465 | ₩57,945 | ₩58,065 | +0.21% | 1.4만 |
|---|
| 2026.04.16 | ₩57,157 | ₩57,157 | ₩56,811 | ₩57,091 | -0.12% | 1.2만 |
|---|
| 2026.04.15 | ₩56,864 | ₩57,131 | ₩56,717 | ₩57,131 | +0.47% | 1.8천 |
|---|
| 2026.04.14 | ₩56,303 | ₩56,744 | ₩56,290 | ₩56,704 | +0.71% | 3.9천 |
|---|
| 2026.04.13 | ₩54,742 | ₩55,876 | ₩54,742 | ₩55,876 | +2.07% | 7.4천 |
|---|
| 2026.04.10 | ₩55,489 | ₩55,503 | ₩55,076 | ₩55,156 | -0.60% | 6.7천 |
|---|
| 2026.04.09 | ₩53,941 | ₩55,703 | ₩53,714 | ₩54,849 | +1.68% | 3.7만 |
|---|
| 2026.04.08 | ₩58,746 | ₩58,746 | ₩53,968 | ₩54,689 | -6.91% | 4.7만 |
|---|
| 2026.04.07 | ₩52,313 | ₩52,473 | ₩51,899 | ₩52,473 | +0.31% | 1.9만 |
|---|
| 2026.04.06 | ₩52,407 | ₩52,714 | ₩52,407 | ₩52,714 | +0.59% | 2.1천 |
|---|
| 2026.04.02 | ₩51,165 | ₩52,220 | ₩51,112 | ₩52,220 | +2.06% | 7천 |
|---|
| 2026.04.01 | ₩52,246 | ₩52,794 | ₩52,246 | ₩52,487 | +0.46% | 9.2천 |
|---|
| 2026.03.31 | ₩50,338 | ₩51,579 | ₩50,138 | ₩51,526 | +2.36% | 1.2만 |
|---|
| 2026.03.30 | ₩49,804 | ₩50,031 | ₩49,177 | ₩49,351 | -0.91% | 1만 |
|---|
| 2026.03.27 | ₩50,231 | ₩50,231 | ₩49,457 | ₩49,457 | -1.54% | 2.5천 |
|---|
| 2026.03.26 | ₩51,192 | ₩51,432 | ₩50,472 | ₩50,472 | -1.41% | 8.1천 |
|---|
| 2026.03.25 | ₩51,980 | ₩52,220 | ₩51,980 | ₩52,060 | +0.15% | 7.2천 |
|---|
| 2026.03.24 | ₩50,965 | ₩51,606 | ₩50,859 | ₩51,446 | +0.94% | 6천 |
|---|
| 2026.03.23 | ₩51,859 | ₩52,327 | ₩51,553 | ₩51,686 | -0.33% | 8천 |
|---|
| 2026.03.20 | ₩51,739 | ₩51,739 | ₩50,405 | ₩50,418 | -2.55% | 6.3천 |
|---|
| 2026.03.19 | ₩52,060 | ₩52,060 | ₩52,060 | ₩52,060 | 0.00% | 100 |
|---|