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 | ₩46,633 | ₩47,129 | ₩45,735 | ₩46,820 | +0.40% | 32.5만 |
| 2026.09.28–2026.10.02 | ₩47,397 | ₩47,437 | ₩46,110 | ₩46,271 | -2.37% | 8.5만 |
| 2026.09.21–2026.09.25 | ₩49,715 | ₩50,170 | ₩47,758 | ₩47,959 | -3.53% | 5.4만 |
| 2026.09.14–2026.09.18 | ₩48,509 | ₩48,844 | ₩47,812 | ₩48,844 | +0.69% | 10.5만 |
| 2026.09.08–2026.09.11 | ₩49,809 | ₩49,822 | ₩48,321 | ₩48,549 | -2.53% | 8.8만 |
| 2026.08.31–2026.09.04 | ₩50,773 | ₩50,773 | ₩49,527 | ₩50,090 | -1.35% | 12.3만 |
| 2026.08.24–2026.08.28 | ₩50,666 | ₩51,296 | ₩50,559 | ₩51,041 | +0.74% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,328 |
| ₩51,175 |
| ₩51,725 |
| -0.92% |
| 4.9만 |
| 2026.08.10–2026.08.14 | ₩52,649 | ₩52,904 | ₩51,376 | ₩51,524 | -2.14% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,988 | ₩52,904 | ₩50,988 | ₩52,837 | +3.63% | 12만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,921 | ₩51,390 | ₩50,010 | ₩51,336 | +0.82% | 38만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,626 | ₩51,711 | ₩50,144 | ₩50,237 | -0.77% | 13.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,733 | ₩52,690 | ₩49,688 | ₩50,050 | -1.35% | 11.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,961 | ₩52,261 | ₩50,706 | ₩51,631 | +1.31% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,135 | ₩52,247 | ₩50,224 | ₩50,492 | -1.26% | 7.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,132 | ₩53,252 | ₩50,572 | ₩51,001 | -4.01% | 9.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,413 | ₩53,453 | ₩52,180 | ₩52,958 | -0.85% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,939 | ₩52,824 | ₩51,296 | ₩52,180 | +0.46% | 20.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,757 | ₩54,994 | ₩51,845 | ₩51,939 | -1.55% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,003 | ₩54,137 | ₩53,145 | ₩53,373 | -1.17% | 15.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,842 | ₩54,231 | ₩52,770 | ₩53,159 | -1.27% | 14.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,624 | ₩56,937 | ₩53,842 | ₩53,842 | -3.20% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,896 | ₩55,410 | ₩53,614 | ₩54,968 | +1.99% | 21.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,386 | ₩54,378 | ₩52,783 | ₩54,137 | +1.41% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,914 | ₩55,048 | ₩53,279 | ₩53,802 | -2.03% | 6.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,328 | ₩55,383 | ₩52,328 | ₩55,021 | +5.15% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,130 | ₩52,837 | ₩49,835 | ₩52,515 | +4.76% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,795 | ₩51,108 | ₩49,487 | ₩50,519 | +1.45% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,331 | ₩51,283 | ₩49,567 | ₩49,688 | -1.28% | 20.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,757 | ₩52,984 | ₩49,969 | ₩50,050 | -5.13% | 31만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,894 | ₩53,266 | ₩50,653 | ₩52,073 | +2.32% | 14.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,033 | ₩52,810 | ₩49,688 | ₩50,974 | -2.03% | 61.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,860 | ₩55,115 | ₩52,998 | ₩53,105 | -3.20% | 53.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,257 | ₩54,954 | ₩53,601 | ₩54,700 | +0.82% | 29.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,048 | ₩55,731 | ₩53,909 | ₩54,284 | -1.39% | 21.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,713 | ₩55,008 | ₩53,561 | ₩54,914 | +0.37% | 512.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,611 | ₩56,576 | ₩55,048 | ₩55,329 | -0.51% | 16.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,115 | ₩56,549 | ₩54,954 | ₩56,147 | +1.87% | 99.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,629 | ₩57,594 | ₩55,691 | ₩55,932 | -1.23% | 45.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,557 | ₩56,576 | ₩55,370 | ₩55,973 | +0.75% | 11.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,137 | ₩55,651 | ₩53,735 | ₩55,584 | +2.67% | 23만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,061 | ₩55,329 | ₩54,726 | ₩55,075 | +0.02% | 34.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,874 | ₩55,061 | ₩53,788 | ₩54,914 | +0.07% | 10.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,383 | ₩55,611 | ₩54,673 | ₩55,035 | -0.63% | 13.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,954 | ₩55,343 | ₩54,016 | ₩55,276 | +0.59% | 36.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,413 | ₩54,860 | ₩53,413 | ₩54,793 | +2.58% | 11.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,169 | ₩55,437 | ₩52,261 | ₩53,025 | -3.89% | 15.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,683 | ₩57,205 | ₩55,329 | ₩55,490 | -2.10% | 9.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,750 | ₩56,964 | ₩55,383 | ₩56,120 | -1.11% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,612 | ₩58,880 | ₩56,321 | ₩56,723 | -3.22% | 10.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,946 | ₩57,500 | ₩55,705 | ₩57,353 | +2.51% | 18.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,991 | ₩57,004 | ₩55,035 | ₩55,959 | -1.81% | 28.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,103 | ₩58,331 | ₩54,740 | ₩55,061 | -5.24% | 13.6만 |
|---|