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 | ₩46,663 | ₩47,159 | ₩45,765 | ₩46,851 | +0.40% | 32.5만 |
| 2026.09.28–2026.10.02 | ₩47,428 | ₩47,468 | ₩46,140 | ₩46,301 | -2.37% | 8.5만 |
| 2026.09.21–2026.09.25 | ₩49,747 | ₩50,203 | ₩47,790 | ₩47,991 | -3.53% | 5.4만 |
| 2026.09.14–2026.09.18 | ₩48,541 | ₩48,876 | ₩47,843 | ₩48,876 | +0.69% | 10.5만 |
| 2026.09.08–2026.09.11 | ₩49,841 | ₩49,855 | ₩48,353 | ₩48,581 | -2.53% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩50,807 | ₩50,807 | ₩49,560 | ₩50,123 | -1.35% | 12.3만 |
| 2026.08.24–2026.08.28 | ₩50,699 | ₩51,330 | ₩50,592 | ₩51,075 | +0.74% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,362 |
| ₩51,209 |
| ₩51,759 |
| -0.92% |
| 4.9만 |
| 2026.08.10–2026.08.14 | ₩52,684 | ₩52,939 | ₩51,410 | ₩51,558 | -2.14% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,021 | ₩52,939 | ₩51,021 | ₩52,872 | +3.63% | 12만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,954 | ₩51,424 | ₩50,042 | ₩51,370 | +0.82% | 38만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,659 | ₩51,745 | ₩50,176 | ₩50,270 | -0.77% | 13.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,766 | ₩52,724 | ₩49,721 | ₩50,083 | -1.35% | 11.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,994 | ₩52,295 | ₩50,740 | ₩51,665 | +1.31% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,169 | ₩52,282 | ₩50,257 | ₩50,525 | -1.26% | 7.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,167 | ₩53,287 | ₩50,606 | ₩51,035 | -4.01% | 9.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,448 | ₩53,489 | ₩52,215 | ₩52,992 | -0.85% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,973 | ₩52,858 | ₩51,330 | ₩52,215 | +0.46% | 20.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,791 | ₩55,031 | ₩51,879 | ₩51,973 | -1.55% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,038 | ₩54,172 | ₩53,180 | ₩53,408 | -1.17% | 15.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,877 | ₩54,266 | ₩52,805 | ₩53,194 | -1.27% | 14.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,661 | ₩56,975 | ₩53,877 | ₩53,877 | -3.20% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,931 | ₩55,446 | ₩53,649 | ₩55,004 | +1.99% | 21.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,421 | ₩54,414 | ₩52,818 | ₩54,172 | +1.41% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,950 | ₩55,084 | ₩53,314 | ₩53,837 | -2.03% | 6.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,362 | ₩55,419 | ₩52,362 | ₩55,057 | +5.15% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,163 | ₩52,872 | ₩49,868 | ₩52,550 | +4.76% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,828 | ₩51,142 | ₩49,519 | ₩50,552 | +1.45% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,364 | ₩51,316 | ₩49,600 | ₩49,721 | -1.28% | 20.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,791 | ₩53,019 | ₩50,002 | ₩50,083 | -5.13% | 31만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,927 | ₩53,301 | ₩50,686 | ₩52,107 | +2.32% | 14.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,067 | ₩52,845 | ₩49,721 | ₩51,008 | -2.03% | 61.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,896 | ₩55,151 | ₩53,033 | ₩53,140 | -3.20% | 53.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,293 | ₩54,990 | ₩53,636 | ₩54,736 | +0.82% | 29.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,084 | ₩55,768 | ₩53,944 | ₩54,320 | -1.39% | 21.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,749 | ₩55,044 | ₩53,596 | ₩54,950 | +0.37% | 512.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,647 | ₩56,613 | ₩55,084 | ₩55,366 | -0.51% | 16.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,151 | ₩56,586 | ₩54,990 | ₩56,184 | +1.87% | 99.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,666 | ₩57,632 | ₩55,728 | ₩55,969 | -1.23% | 45.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,594 | ₩56,613 | ₩55,406 | ₩56,009 | +0.75% | 11.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,172 | ₩55,688 | ₩53,770 | ₩55,621 | +2.67% | 23만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,098 | ₩55,366 | ₩54,762 | ₩55,111 | +0.02% | 34.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,910 | ₩55,098 | ₩53,824 | ₩54,950 | +0.07% | 10.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,419 | ₩55,647 | ₩54,709 | ₩55,071 | -0.63% | 13.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,990 | ₩55,379 | ₩54,052 | ₩55,312 | +0.59% | 36.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,448 | ₩54,896 | ₩53,448 | ₩54,829 | +2.58% | 11.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,205 | ₩55,473 | ₩52,295 | ₩53,059 | -3.89% | 15.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,720 | ₩57,243 | ₩55,366 | ₩55,527 | -2.10% | 9.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,787 | ₩57,002 | ₩55,419 | ₩56,157 | -1.11% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,651 | ₩58,919 | ₩56,358 | ₩56,760 | -3.22% | 10.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,983 | ₩57,538 | ₩55,741 | ₩57,391 | +2.51% | 18.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,028 | ₩57,042 | ₩55,071 | ₩55,996 | -1.81% | 28.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,141 | ₩58,369 | ₩54,776 | ₩55,098 | -5.24% | 13.6만 |
|---|