시장 데이터를 불러오는 중
전체 종목
WisdomTree International Efficient Core Fund 과거 주가
WisdomTree International Efficient Core Fund · NTSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree International Efficient Core Fund · NTSI · 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 | ₩61,202 | ₩61,987 | ₩60,451 | ₩61,323 | +0.20% | 7.9만 |
| 2026.09.28–2026.10.02 | ₩62,279 | ₩62,516 | ₩60,820 | ₩61,567 | -1.14% | 12만 |
| 2026.09.21–2026.09.25 | ₩63,495 | ₩63,777 | ₩61,853 | ₩62,677 | -1.29% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩63,254 | ₩63,710 | ₩62,342 | ₩62,643 | -0.97% | 7.1만 |
| 2026.09.08–2026.09.11 | ₩65,105 | ₩65,105 | ₩62,838 | ₩63,714 | -2.14% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩64,836 | ₩65,158 | ₩63,931 | ₩64,983 | +0.23% | 7.3만 |
| 2026.08.24–2026.08.28 | ₩64,769 | ₩65,400 | ₩64,582 | ₩64,710 | -0.09% | 5.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,252 |
| ₩64,394 |
| ₩64,906 |
| -0.33% |
| 11.5만 |
| 2026.08.10–2026.08.14 | ₩64,903 | ₩65,601 | ₩64,903 | ₩65,319 | +0.64% | 5.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,802 | ₩65,400 | ₩63,698 | ₩65,377 | +2.47% | 5.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,845 | ₩64,327 | ₩62,423 | ₩63,713 | +1.38% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,503 | ₩62,966 | ₩61,799 | ₩62,374 | -0.21% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,684 | ₩63,348 | ₩62,221 | ₩62,608 | -0.12% | 5.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,288 | ₩63,589 | ₩61,826 | ₩62,944 | -0.54% | 6.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,436 | ₩63,281 | ₩62,188 | ₩63,006 | +0.91% | 40.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,613 | ₩63,831 | ₩62,221 | ₩62,345 | -1.99% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,072 | ₩64,354 | ₩63,388 | ₩63,871 | -0.31% | 14.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,396 | ₩63,951 | ₩61,416 | ₩63,410 | +1.62% | 9.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,825 | ₩64,032 | ₩61,792 | ₩61,806 | -1.62% | 8.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,308 | ₩63,562 | ₩62,543 | ₩63,263 | -0.07% | 11.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,591 | ₩62,718 | ₩61,149 | ₩62,538 | +1.54% | 18.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,503 | ₩62,688 | ₩61,202 | ₩61,202 | -2.08% | 6.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,403 | ₩63,187 | ₩60,631 | ₩62,731 | +2.16% | 6.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,712 | ₩62,047 | ₩60,317 | ₩61,747 | +0.06% | 10.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,771 | ₩62,771 | ₩60,760 | ₩61,547 | -1.95% | 12.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,068 | ₩63,415 | ₩61,068 | ₩62,986 | +3.14% | 9.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,258 | ₩61,987 | ₩58,815 | ₩61,564 | +3.89% | 33.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,649 | ₩60,116 | ₩57,005 | ₩59,365 | +2.98% | 7.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,131 | ₩59,084 | ₩56,831 | ₩56,976 | -1.99% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,499 | ₩60,358 | ₩56,744 | ₩56,899 | -4.37% | 17.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,580 | ₩61,641 | ₩58,708 | ₩58,802 | -1.31% | 10만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,187 | ₩63,522 | ₩59,631 | ₩60,089 | -4.90% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,635 | ₩65,024 | ₩63,790 | ₩64,743 | +0.17% | 7.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,670 | ₩64,287 | ₩63,308 | ₩63,992 | +0.51% | 7.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,133 | ₩64,339 | ₩62,989 | ₩63,831 | +1.10% | 7.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,819 | ₩62,758 | ₩61,310 | ₩62,624 | +1.30% | 8.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,323 | ₩62,315 | ₩61,323 | ₩61,403 | +0.13% | 17.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,861 | ₩61,095 | ₩59,687 | ₩61,095 | +2.06% | 17.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,760 | ₩61,135 | ₩60,438 | ₩60,804 | +0.07% | 10.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,754 | ₩60,599 | ₩59,674 | ₩60,585 | +1.39% | 17.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,338 | ₩61,980 | ₩58,979 | ₩59,635 | +0.50% | 29.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,848 | ₩60,331 | ₩59,285 | ₩59,399 | -0.75% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,875 | ₩59,955 | ₩58,992 | ₩59,698 | -0.30% | 7.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,043 | ₩59,808 | ₩58,681 | ₩59,149 | +0.18% | 12.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,708 | ₩59,352 | ₩58,587 | ₩59,084 | +0.64% | 7.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,434 | ₩58,911 | ₩57,327 | ₩58,911 | +2.57% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,494 | ₩58,561 | ₩56,596 | ₩57,430 | -1.82% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,507 | ₩59,674 | ₩58,307 | ₩58,534 | +0.05% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,333 | ₩58,440 | ₩57,741 | ₩58,220 | -0.19% | 6.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,990 | ₩59,419 | ₩58,205 | ₩58,394 | -1.01% | 6.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,896 | ₩59,164 | ₩58,413 | ₩58,813 | -0.14% | 8.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,153 | ₩58,669 | ₩57,132 | ₩58,628 | +2.58% | 10.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,635 | ₩57,669 | ₩56,972 | ₩56,972 | -1.15% | 1.2만 |
|---|