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 | ₩46,669 | ₩47,165 | ₩45,771 | ₩46,857 | +0.40% | 32.5만 |
| 2026.09.28–2026.10.02 | ₩47,434 | ₩47,474 | ₩46,146 | ₩46,307 | -2.37% | 8.5만 |
| 2026.09.21–2026.09.25 | ₩49,754 | ₩50,210 | ₩47,796 | ₩47,997 | -3.53% | 5.4만 |
| 2026.09.14–2026.09.18 | ₩48,547 | ₩48,882 | ₩47,849 | ₩48,882 | +0.69% | 10.5만 |
| 2026.09.08–2026.09.11 | ₩49,848 | ₩49,861 | ₩48,359 | ₩48,587 | -2.53% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩50,813 | ₩50,813 | ₩49,566 | ₩50,129 | -1.35% | 12.3만 |
| 2026.08.24–2026.08.28 | ₩50,706 | ₩51,336 | ₩50,599 | ₩51,081 | +0.74% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,369 |
| ₩51,215 |
| ₩51,765 |
| -0.92% |
| 4.9만 |
| 2026.08.10–2026.08.14 | ₩52,691 | ₩52,945 | ₩51,417 | ₩51,564 | -2.14% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,028 | ₩52,945 | ₩51,028 | ₩52,878 | +3.63% | 12만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,961 | ₩51,430 | ₩50,049 | ₩51,376 | +0.82% | 38만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,666 | ₩51,752 | ₩50,183 | ₩50,277 | -0.77% | 13.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,773 | ₩52,731 | ₩49,727 | ₩50,089 | -1.35% | 11.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,001 | ₩52,302 | ₩50,746 | ₩51,671 | +1.31% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,175 | ₩52,288 | ₩50,263 | ₩50,532 | -1.26% | 7.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,173 | ₩53,294 | ₩50,612 | ₩51,041 | -4.01% | 9.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,455 | ₩53,495 | ₩52,221 | ₩52,999 | -0.85% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,980 | ₩52,865 | ₩51,336 | ₩52,221 | +0.46% | 20.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,798 | ₩55,038 | ₩51,886 | ₩51,980 | -1.55% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,045 | ₩54,179 | ₩53,187 | ₩53,415 | -1.17% | 15.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,884 | ₩54,273 | ₩52,811 | ₩53,200 | -1.27% | 14.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,668 | ₩56,982 | ₩53,884 | ₩53,884 | -3.20% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,938 | ₩55,453 | ₩53,656 | ₩55,011 | +1.99% | 21.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,428 | ₩54,421 | ₩52,825 | ₩54,179 | +1.41% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,957 | ₩55,091 | ₩53,321 | ₩53,844 | -2.03% | 6.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,369 | ₩55,426 | ₩52,369 | ₩55,064 | +5.15% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,169 | ₩52,878 | ₩49,874 | ₩52,557 | +4.76% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,834 | ₩51,148 | ₩49,526 | ₩50,558 | +1.45% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,371 | ₩51,323 | ₩49,606 | ₩49,727 | -1.28% | 20.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,798 | ₩53,026 | ₩50,009 | ₩50,089 | -5.13% | 31만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,934 | ₩53,308 | ₩50,692 | ₩52,114 | +2.32% | 14.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,074 | ₩52,852 | ₩49,727 | ₩51,014 | -2.03% | 61.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,903 | ₩55,158 | ₩53,039 | ₩53,147 | -3.20% | 53.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,300 | ₩54,997 | ₩53,643 | ₩54,742 | +0.82% | 29.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,091 | ₩55,775 | ₩53,951 | ₩54,327 | -1.39% | 21.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,756 | ₩55,051 | ₩53,603 | ₩54,957 | +0.37% | 512.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,654 | ₩56,620 | ₩55,091 | ₩55,373 | -0.51% | 16.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,158 | ₩56,593 | ₩54,997 | ₩56,191 | +1.87% | 99.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,674 | ₩57,639 | ₩55,735 | ₩55,976 | -1.23% | 45.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,601 | ₩56,620 | ₩55,413 | ₩56,016 | +0.75% | 11.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,179 | ₩55,695 | ₩53,777 | ₩55,628 | +2.67% | 23만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,105 | ₩55,373 | ₩54,769 | ₩55,118 | +0.02% | 34.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,917 | ₩55,105 | ₩53,831 | ₩54,957 | +0.07% | 10.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,426 | ₩55,654 | ₩54,716 | ₩55,078 | -0.63% | 13.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,997 | ₩55,386 | ₩54,059 | ₩55,319 | +0.59% | 36.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,455 | ₩54,903 | ₩53,455 | ₩54,836 | +2.58% | 11.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,212 | ₩55,480 | ₩52,302 | ₩53,066 | -3.89% | 15.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,727 | ₩57,250 | ₩55,373 | ₩55,534 | -2.10% | 9.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,794 | ₩57,009 | ₩55,426 | ₩56,164 | -1.11% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,658 | ₩58,927 | ₩56,365 | ₩56,767 | -3.22% | 10.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,990 | ₩57,545 | ₩55,748 | ₩57,398 | +2.51% | 18.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,036 | ₩57,049 | ₩55,078 | ₩56,003 | -1.81% | 28.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,149 | ₩58,377 | ₩54,783 | ₩55,105 | -5.24% | 13.6만 |
|---|