시장 데이터를 불러오는 중
전체 종목
WisdomTree China ex-State-Owned Enterprises Fund 과거 주가
WisdomTree China ex-State-Owned Enterprises Fund · CXSE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree China ex-State-Owned Enterprises Fund · CXSE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,577 | ₩47,073 | ₩45,681 | ₩46,765 | +0.40% | 32.5만 |
| 2026.09.28–2026.10.02 | ₩47,340 | ₩47,380 | ₩46,055 | ₩46,216 | -2.37% | 8.5만 |
| 2026.09.21–2026.09.25 | ₩49,656 | ₩50,111 | ₩47,702 | ₩47,902 | -3.53% | 5.4만 |
| 2026.09.14–2026.09.18 | ₩48,451 | ₩48,786 | ₩47,755 | ₩48,786 | +0.69% | 10.5만 |
| 2026.09.08–2026.09.11 | ₩49,749 | ₩49,763 | ₩48,264 | ₩48,491 | -2.53% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩50,713 | ₩50,713 | ₩49,468 | ₩50,031 | -1.35% | 12.3만 |
| 2026.08.24–2026.08.28 | ₩50,606 | ₩51,235 | ₩50,499 | ₩50,981 | +0.74% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,266 |
| ₩51,115 |
| ₩51,663 |
| -0.92% |
| 4.9만 |
| 2026.08.10–2026.08.14 | ₩52,587 | ₩52,841 | ₩51,315 | ₩51,463 | -2.14% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,927 | ₩52,841 | ₩50,927 | ₩52,774 | +3.63% | 12만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,860 | ₩51,329 | ₩49,950 | ₩51,275 | +0.82% | 38만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,566 | ₩51,650 | ₩50,084 | ₩50,178 | -0.77% | 13.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,673 | ₩52,627 | ₩49,629 | ₩49,990 | -1.35% | 11.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,900 | ₩52,199 | ₩50,646 | ₩51,570 | +1.31% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,074 | ₩52,185 | ₩50,164 | ₩50,432 | -1.26% | 7.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,069 | ₩53,189 | ₩50,512 | ₩50,941 | -4.01% | 9.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,350 | ₩53,390 | ₩52,118 | ₩52,895 | -0.85% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,878 | ₩52,761 | ₩51,235 | ₩52,118 | +0.46% | 20.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,694 | ₩54,929 | ₩51,784 | ₩51,878 | -1.55% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,939 | ₩54,073 | ₩53,082 | ₩53,310 | -1.17% | 15.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,778 | ₩54,166 | ₩52,707 | ₩53,096 | -1.27% | 14.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,558 | ₩56,870 | ₩53,778 | ₩53,778 | -3.20% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,832 | ₩55,344 | ₩53,551 | ₩54,902 | +1.99% | 21.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,323 | ₩54,313 | ₩52,721 | ₩54,073 | +1.41% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,849 | ₩54,983 | ₩53,216 | ₩53,738 | -2.03% | 6.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,266 | ₩55,317 | ₩52,266 | ₩54,956 | +5.15% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,071 | ₩52,774 | ₩49,776 | ₩52,453 | +4.76% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,736 | ₩51,048 | ₩49,428 | ₩50,459 | +1.45% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,271 | ₩51,222 | ₩49,509 | ₩49,629 | -1.28% | 20.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,694 | ₩52,922 | ₩49,910 | ₩49,990 | -5.13% | 31만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,834 | ₩53,203 | ₩50,593 | ₩52,011 | +2.32% | 14.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,971 | ₩52,748 | ₩49,629 | ₩50,914 | -2.03% | 61.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,795 | ₩55,050 | ₩52,935 | ₩53,042 | -3.20% | 53.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,193 | ₩54,889 | ₩53,537 | ₩54,635 | +0.82% | 29.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,983 | ₩55,665 | ₩53,845 | ₩54,220 | -1.39% | 21.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,648 | ₩54,943 | ₩53,497 | ₩54,849 | +0.37% | 512.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,545 | ₩56,509 | ₩54,983 | ₩55,264 | -0.51% | 16.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,050 | ₩56,482 | ₩54,889 | ₩56,080 | +1.87% | 99.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,562 | ₩57,526 | ₩55,625 | ₩55,866 | -1.23% | 45.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,491 | ₩56,509 | ₩55,304 | ₩55,906 | +0.75% | 11.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,073 | ₩55,585 | ₩53,671 | ₩55,518 | +2.67% | 23만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,996 | ₩55,264 | ₩54,661 | ₩55,009 | +0.02% | 34.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,809 | ₩54,996 | ₩53,725 | ₩54,849 | +0.07% | 10.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,317 | ₩55,545 | ₩54,608 | ₩54,969 | -0.63% | 13.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,889 | ₩55,277 | ₩53,952 | ₩55,210 | +0.59% | 36.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,350 | ₩54,795 | ₩53,350 | ₩54,728 | +2.58% | 11.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,103 | ₩55,371 | ₩52,199 | ₩52,962 | -3.89% | 15.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,616 | ₩57,138 | ₩55,264 | ₩55,424 | -2.10% | 9.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,683 | ₩56,897 | ₩55,317 | ₩56,053 | -1.11% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,543 | ₩58,811 | ₩56,254 | ₩56,656 | -3.22% | 10.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,879 | ₩57,432 | ₩55,639 | ₩57,285 | +2.51% | 18.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,923 | ₩56,937 | ₩54,969 | ₩55,893 | -1.81% | 28.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,034 | ₩58,262 | ₩54,675 | ₩54,996 | -5.24% | 13.6만 |
|---|