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 | ₩61,159 | ₩61,942 | ₩60,408 | ₩61,279 | +0.20% | 7.9만 |
| 2026.09.28–2026.10.02 | ₩62,235 | ₩62,472 | ₩60,777 | ₩61,523 | -1.14% | 12만 |
| 2026.09.21–2026.09.25 | ₩63,450 | ₩63,731 | ₩61,808 | ₩62,633 | -1.29% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩63,209 | ₩63,664 | ₩62,298 | ₩62,598 | -0.97% | 7.1만 |
| 2026.09.08–2026.09.11 | ₩65,058 | ₩65,058 | ₩62,793 | ₩63,668 | -2.14% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩64,790 | ₩65,112 | ₩63,885 | ₩64,936 | +0.23% | 7.3만 |
| 2026.08.24–2026.08.28 | ₩64,723 | ₩65,353 | ₩64,535 | ₩64,664 | -0.09% | 5.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,205 |
| ₩64,348 |
| ₩64,860 |
| -0.33% |
| 11.5만 |
| 2026.08.10–2026.08.14 | ₩64,857 | ₩65,554 | ₩64,857 | ₩65,272 | +0.64% | 5.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,757 | ₩65,353 | ₩63,652 | ₩65,330 | +2.47% | 5.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,800 | ₩64,281 | ₩62,378 | ₩63,667 | +1.38% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,458 | ₩62,921 | ₩61,755 | ₩62,330 | -0.21% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,639 | ₩63,303 | ₩62,177 | ₩62,563 | -0.12% | 5.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,242 | ₩63,544 | ₩61,782 | ₩62,899 | -0.54% | 6.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,391 | ₩63,236 | ₩62,143 | ₩62,961 | +0.91% | 40.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,568 | ₩63,785 | ₩62,177 | ₩62,300 | -1.99% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,026 | ₩64,308 | ₩63,343 | ₩63,825 | -0.31% | 14.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,351 | ₩63,906 | ₩61,372 | ₩63,364 | +1.62% | 9.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,780 | ₩63,986 | ₩61,748 | ₩61,762 | -1.62% | 8.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,262 | ₩63,517 | ₩62,499 | ₩63,218 | -0.07% | 11.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,547 | ₩62,673 | ₩61,105 | ₩62,493 | +1.54% | 18.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,458 | ₩62,643 | ₩61,159 | ₩61,159 | -2.08% | 6.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,360 | ₩63,142 | ₩60,588 | ₩62,686 | +2.16% | 6.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,668 | ₩62,003 | ₩60,274 | ₩61,703 | +0.06% | 10.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,726 | ₩62,726 | ₩60,716 | ₩61,503 | -1.95% | 12.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,025 | ₩63,370 | ₩61,025 | ₩62,941 | +3.14% | 9.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,215 | ₩61,942 | ₩58,773 | ₩61,520 | +3.89% | 33.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,607 | ₩60,073 | ₩56,964 | ₩59,323 | +2.98% | 7.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,090 | ₩59,041 | ₩56,790 | ₩56,935 | -1.99% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,457 | ₩60,314 | ₩56,703 | ₩56,858 | -4.37% | 17.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,537 | ₩61,597 | ₩58,666 | ₩58,760 | -1.31% | 10만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,142 | ₩63,477 | ₩59,588 | ₩60,046 | -4.90% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,589 | ₩64,978 | ₩63,745 | ₩64,696 | +0.17% | 7.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,624 | ₩64,241 | ₩63,262 | ₩63,946 | +0.51% | 7.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,088 | ₩64,293 | ₩62,943 | ₩63,785 | +1.10% | 7.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,775 | ₩62,713 | ₩61,266 | ₩62,579 | +1.30% | 8.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,279 | ₩62,271 | ₩61,279 | ₩61,360 | +0.13% | 17.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,818 | ₩61,051 | ₩59,644 | ₩61,051 | +2.06% | 17.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,716 | ₩61,092 | ₩60,395 | ₩60,761 | +0.07% | 10.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,711 | ₩60,556 | ₩59,631 | ₩60,542 | +1.39% | 17.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,296 | ₩61,936 | ₩58,937 | ₩59,592 | +0.50% | 29.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,805 | ₩60,288 | ₩59,242 | ₩59,356 | -0.75% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,832 | ₩59,912 | ₩58,950 | ₩59,655 | -0.30% | 7.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,001 | ₩59,765 | ₩58,639 | ₩59,107 | +0.18% | 12.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,666 | ₩59,309 | ₩58,545 | ₩59,041 | +0.64% | 7.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,393 | ₩58,868 | ₩57,286 | ₩58,868 | +2.57% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,452 | ₩58,519 | ₩56,556 | ₩57,389 | -1.82% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,465 | ₩59,631 | ₩58,265 | ₩58,492 | +0.05% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,291 | ₩58,398 | ₩57,700 | ₩58,178 | -0.19% | 6.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,947 | ₩59,376 | ₩58,164 | ₩58,353 | -1.01% | 6.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,854 | ₩59,122 | ₩58,371 | ₩58,771 | -0.14% | 8.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,112 | ₩58,627 | ₩57,092 | ₩58,586 | +2.58% | 10.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,594 | ₩57,628 | ₩56,931 | ₩56,931 | -1.15% | 1.2만 |
|---|