시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Markets Ex-State Owned Enterprises Fund 과거 주가
WisdomTree Emerging Markets Ex-State Owned Enterprises Fund · XSOE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Markets Ex-State Owned Enterprises Fund · XSOE · 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 | ₩64,234 | ₩64,610 | ₩61,742 | ₩62,696 | -2.40% | 44.7만 |
| 2026.09.28–2026.10.02 | ₩63,269 | ₩63,819 | ₩62,170 | ₩63,591 | +0.51% | 37.2만 |
| 2026.09.21–2026.09.25 | ₩64,663 | ₩65,521 | ₩63,363 | ₩63,953 | -1.10% | 50.2만 |
| 2026.09.14–2026.09.18 | ₩62,485 | ₩63,524 | ₩61,782 | ₩63,524 | +1.66% | 30.3만 |
| 2026.09.08–2026.09.11 | ₩65,186 | ₩65,387 | ₩63,269 | ₩64,141 | -1.60% | 22.1만 |
| 2026.08.31–2026.09.04 | ₩63,873 | ₩65,132 | ₩63,229 | ₩65,132 | +1.97% | 30.4만 |
| 2026.08.24–2026.08.28 | ₩63,042 | ₩64,529 | ₩62,479 | ₩63,859 | +1.30% | 27.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,803 |
| ₩62,331 |
| ₩63,665 |
| -0.89% |
| 36.2만 |
| 2026.08.10–2026.08.14 | ₩62,237 | ₩63,953 | ₩62,118 | ₩63,564 | +2.13% | 79.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,576 | ₩63,229 | ₩60,247 | ₩62,586 | +3.32% | 44.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,005 | ₩61,514 | ₩57,735 | ₩60,723 | -0.46% | 50만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,984 | ₩62,372 | ₩60,093 | ₩60,200 | -1.29% | 96.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,331 | ₩63,068 | ₩59,289 | ₩60,375 | -3.14% | 80만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,355 | ₩64,985 | ₩62,251 | ₩64,047 | -0.48% | 32.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,395 | ₩65,910 | ₩62,331 | ₩63,068 | -2.06% | 61만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,483 | ₩68,858 | ₩63,645 | ₩64,417 | -5.94% | 50.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,740 | ₩68,258 | ₩65,789 | ₩67,960 | +1.83% | 38.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,202 | ₩65,025 | ₩61,675 | ₩64,784 | +2.50% | 71.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,178 | ₩67,853 | ₩61,594 | ₩61,849 | -6.54% | 82.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,730 | ₩66,151 | ₩64,623 | ₩65,655 | +1.43% | 112.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,626 | ₩63,410 | ₩60,455 | ₩62,921 | +0.47% | 100.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,328 | ₩64,717 | ₩61,728 | ₩62,050 | -3.54% | 60만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,179 | ₩64,529 | ₩60,616 | ₩64,476 | +5.39% | 77.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,428 | ₩61,494 | ₩59,329 | ₩60,991 | +0.93% | 71.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,758 | ₩60,482 | ₩58,486 | ₩60,348 | +0.99% | 57.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,944 | ₩61,018 | ₩56,944 | ₩60,455 | +6.17% | 85.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,848 | ₩57,748 | ₩53,191 | ₩57,373 | +6.55% | 78만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,628 | ₩54,734 | ₩51,556 | ₩53,500 | +1.66% | 91.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,089 | ₩55,061 | ₩52,092 | ₩52,307 | -3.30% | 77만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,148 | ₩56,033 | ₩52,722 | ₩52,883 | -4.11% | 66.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,835 | ₩56,924 | ₩53,419 | ₩53,835 | 0.00% | 97.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,453 | ₩58,552 | ₩53,714 | ₩54,545 | -5.06% | 154만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,606 | ₩59,986 | ₩58,130 | ₩59,225 | +1.06% | 46.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,466 | ₩59,021 | ₩57,064 | ₩59,021 | +2.71% | 48.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,622 | ₩58,505 | ₩56,595 | ₩57,761 | +2.01% | 62.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,470 | ₩56,743 | ₩55,108 | ₩56,729 | +2.27% | 58.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,992 | ₩57,413 | ₩55,758 | ₩55,898 | -0.17% | 71.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,384 | ₩56,120 | ₩54,290 | ₩56,033 | +3.03% | 48.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,451 | ₩55,510 | ₩54,451 | ₩55,027 | +1.06% | 63.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,995 | ₩54,880 | ₩53,860 | ₩54,398 | +0.74% | 58만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,119 | ₩53,687 | ₩52,066 | ₩53,647 | +2.93% | 48.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,905 | ₩52,494 | ₩51,824 | ₩52,494 | +1.14% | 36.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,824 | ₩51,891 | ₩50,591 | ₩51,791 | -0.06% | 79.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,945 | ₩52,374 | ₩51,342 | ₩51,396 | -1.06% | 87.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,302 | ₩52,174 | ₩51,235 | ₩51,784 | +0.94% | 181.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,256 | ₩51,563 | ₩50,256 | ₩51,516 | +2.51% | 117.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,757 | ₩52,016 | ₩49,613 | ₩50,310 | -2.80% | 348만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,387 | ₩52,689 | ₩51,623 | ₩52,012 | -0.72% | 37.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,977 | ₩53,083 | ₩51,094 | ₩51,731 | -2.35% | 90.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,124 | ₩53,768 | ₩52,468 | ₩52,695 | -0.81% | 483.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,905 | ₩52,578 | ₩51,476 | ₩52,454 | +1.06% | 59.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,926 | ₩51,958 | ₩50,043 | ₩51,590 | +1.30% | 81.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,355 | ₩51,599 | ₩49,519 | ₩49,586 | -3.44% | 18만 |
|---|