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 | ₩64,227 | ₩64,602 | ₩61,735 | ₩62,689 | -2.40% | 44.7만 |
| 2026.09.28–2026.10.02 | ₩63,262 | ₩63,812 | ₩62,164 | ₩63,584 | +0.51% | 37.2만 |
| 2026.09.21–2026.09.25 | ₩64,656 | ₩65,514 | ₩63,356 | ₩63,946 | -1.10% | 50.2만 |
| 2026.09.14–2026.09.18 | ₩62,478 | ₩63,517 | ₩61,775 | ₩63,517 | +1.66% | 30.3만 |
| 2026.09.08–2026.09.11 | ₩65,179 | ₩65,380 | ₩63,262 | ₩64,133 | -1.60% | 22.1만 |
| 2026.08.31–2026.09.04 | ₩63,865 | ₩65,125 | ₩63,222 | ₩65,125 | +1.97% | 30.4만 |
| 2026.08.24–2026.08.28 | ₩63,035 | ₩64,522 | ₩62,472 | ₩63,852 | +1.30% | 27.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,795 |
| ₩62,324 |
| ₩63,658 |
| -0.89% |
| 36.2만 |
| 2026.08.10–2026.08.14 | ₩62,231 | ₩63,946 | ₩62,111 | ₩63,557 | +2.13% | 79.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,569 | ₩63,222 | ₩60,241 | ₩62,579 | +3.32% | 44.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,998 | ₩61,507 | ₩57,728 | ₩60,716 | -0.46% | 50만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,978 | ₩62,365 | ₩60,086 | ₩60,194 | -1.29% | 96.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,324 | ₩63,061 | ₩59,282 | ₩60,368 | -3.14% | 80만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,348 | ₩64,978 | ₩62,244 | ₩64,040 | -0.48% | 32.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,388 | ₩65,902 | ₩62,324 | ₩63,061 | -2.06% | 61만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,475 | ₩68,850 | ₩63,638 | ₩64,409 | -5.94% | 50.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,733 | ₩68,250 | ₩65,782 | ₩67,952 | +1.83% | 38.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,195 | ₩65,018 | ₩61,668 | ₩64,777 | +2.50% | 71.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,170 | ₩67,845 | ₩61,587 | ₩61,842 | -6.54% | 82.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,723 | ₩66,143 | ₩64,616 | ₩65,648 | +1.43% | 112.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,619 | ₩63,403 | ₩60,448 | ₩62,914 | +0.47% | 100.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,321 | ₩64,710 | ₩61,721 | ₩62,043 | -3.54% | 60만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,172 | ₩64,522 | ₩60,609 | ₩64,468 | +5.39% | 77.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,422 | ₩61,487 | ₩59,323 | ₩60,984 | +0.93% | 71.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,751 | ₩60,475 | ₩58,480 | ₩60,341 | +0.99% | 57.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,937 | ₩61,011 | ₩56,937 | ₩60,448 | +6.17% | 85.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,842 | ₩57,741 | ₩53,185 | ₩57,366 | +6.55% | 78만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,623 | ₩54,728 | ₩51,551 | ₩53,494 | +1.66% | 91.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,083 | ₩55,055 | ₩52,087 | ₩52,301 | -3.30% | 77만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,142 | ₩56,026 | ₩52,716 | ₩52,877 | -4.11% | 66.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,829 | ₩56,917 | ₩53,413 | ₩53,829 | 0.00% | 97.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,447 | ₩58,545 | ₩53,708 | ₩54,539 | -5.06% | 154만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,599 | ₩59,979 | ₩58,123 | ₩59,218 | +1.06% | 46.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,460 | ₩59,014 | ₩57,058 | ₩59,014 | +2.71% | 48.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,616 | ₩58,499 | ₩56,589 | ₩57,755 | +2.01% | 62.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,463 | ₩56,736 | ₩55,102 | ₩56,723 | +2.27% | 58.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,986 | ₩57,406 | ₩55,752 | ₩55,892 | -0.17% | 71.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,378 | ₩56,113 | ₩54,284 | ₩56,026 | +3.03% | 48.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,445 | ₩55,504 | ₩54,445 | ₩55,021 | +1.06% | 63.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,989 | ₩54,874 | ₩53,854 | ₩54,391 | +0.74% | 58만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,113 | ₩53,681 | ₩52,060 | ₩53,641 | +2.93% | 48.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,899 | ₩52,489 | ₩51,819 | ₩52,489 | +1.14% | 36.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,819 | ₩51,886 | ₩50,586 | ₩51,785 | -0.06% | 79.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,939 | ₩52,368 | ₩51,336 | ₩51,390 | -1.06% | 87.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩51,296 | ₩52,168 | ₩51,229 | ₩51,778 | +0.94% | 181.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,251 | ₩51,557 | ₩50,251 | ₩51,510 | +2.51% | 117.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,752 | ₩52,010 | ₩49,608 | ₩50,304 | -2.80% | 348만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,381 | ₩52,683 | ₩51,618 | ₩52,006 | -0.72% | 37.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,971 | ₩53,077 | ₩51,088 | ₩51,725 | -2.35% | 90.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,118 | ₩53,762 | ₩52,462 | ₩52,690 | -0.81% | 483.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,899 | ₩52,572 | ₩51,470 | ₩52,448 | +1.06% | 59.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,921 | ₩51,953 | ₩50,038 | ₩51,584 | +1.30% | 81.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,350 | ₩51,593 | ₩49,514 | ₩49,581 | -3.44% | 18만 |
|---|