Stockscreener 앱 받기
42.25
0.19%
-0.0791
Wisdomtree China Ex State Owned Enterprises Fund 주식 (CXSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $42.35 | $42.13 | $0.22 | 16,486.0 | -0.19% |
| 2025-10-31 | $42.39 | $42.03 | $0.3598 | 18,644.0 | -1.63% |
| 2025-10-30 | $43.17 | $42.81 | $0.362 | 18,512.0 | -1.77% |
| 2025-10-29 | $43.94 | $43.59 | $0.3535 | 19,648.0 | +1.08% |
| 2025-10-28 | $43.37 | $43.07 | $0.30 | 33,029.0 | -0.71% |
| 2025-10-27 | $43.74 | $43.62 | $0.12 | 19,146.0 | +1.99% |
| 2025-10-24 | $42.91 | $42.77 | $0.142 | 31,233.0 | +1.47% |
| 2025-10-23 | $42.33 | $41.95 | $0.375 | 8,732.0 | +1.08% |
| 2025-10-22 | $42.07 | $41.57 | $0.4993 | 18,186.0 | -0.67% |
| 2025-10-21 | $42.26 | $42.00 | $0.26 | 30,550.0 | -0.46% |
| 2025-10-20 | $42.26 | $41.70 | $0.5585 | 98,018.0 | +1.07% |
| 2025-10-17 | $41.86 | $41.07 | $0.7899 | 131,975.0 | -0.85% |
| 2025-10-16 | $42.34 | $42.00 | $0.34 | 17,786.0 | +0.18% |
| 2025-10-15 | $42.20 | $41.82 | $0.3783 | 47,946.0 | +1.45% |
| 2025-10-14 | $41.72 | $41.11 | $0.61 | 58,820.0 | -1.92% |
| 2025-10-13 | $42.54 | $42.25 | $0.29 | 24,477.0 | +2.82% |
| 2025-10-10 | $43.52 | $40.85 | $2.67 | 136,080.0 | -6.71% |
| 2025-10-09 | $44.67 | $43.95 | $0.725 | 15,580.0 | -1.81% |
| 2025-10-08 | $44.90 | $44.62 | $0.2741 | 10,467.0 | +0.57% |
| 2025-10-07 | $45.14 | $44.54 | $0.60 | 14,966.0 | -1.02% |
Wisdomtree China Ex State Owned Enterprises Fund 주식 (CXSE) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree China Ex State Owned Enterprises Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CXSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree China Ex State Owned Enterprises Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree China Ex State Owned Enterprises Fund 주식 (CXSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $42.35 | $42.13 | $0.22 | 32,972.0 | -0.19% |
| 2025-10 | $45.65 | $40.85 | $4.80 | 854,202.0 | -5.04% |
| 2025-09 | $44.76 | $39.74 | $5.01 | 568,249.0 | +9.10% |
| 2025-08 | $40.95 | $36.27 | $4.68 | 295,450.0 | +10.38% |
| 2025-07 | $38.17 | $34.15 | $4.02 | 233,734.0 | +7.58% |
| 2025-06 | $34.84 | $32.80 | $2.04 | 266,894.0 | +4.88% |
| 2025-05 | $34.44 | $31.99 | $2.45 | 287,063.0 | +2.18% |
| 2025-04 | $34.26 | $27.81 | $6.45 | 978,584.0 | -5.67% |
| 2025-03 | $36.28 | $32.94 | $3.34 | 866,614.0 | +1.82% |
| 2025-02 | $35.61 | $30.05 | $5.56 | 839,145.0 | +8.96% |
| 2025-01 | $31.48 | $27.92 | $3.56 | 877,148.0 | +2.68% |
Wisdomtree China Ex State Owned Enterprises Fund 주식 (CXSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.81 | $30.08 | $3.73 | 513,016.0 | -2.15% |
| 2024-11 | $34.19 | $29.69 | $4.50 | 975,521.0 | -3.88% |
| 2024-10 | $39.71 | $30.83 | $8.88 | 1,897,809.0 | -3.50% |
| 2024-09 | $34.29 | $25.50 | $8.79 | 684,764.0 | +26.19% |
| 2024-08 | $26.97 | $25.29 | $1.68 | 359,368.0 | -0.45% |
| 2024-07 | $28.00 | $25.65 | $2.35 | 451,122.0 | -0.53% |
| 2024-06 | $28.69 | $26.48 | $2.21 | 389,548.0 | -5.79% |
| 2024-05 | $30.68 | $27.40 | $3.28 | 473,486.0 | +2.85% |
| 2024-04 | $27.97 | $25.40 | $2.57 | 461,590.0 | +3.79% |
| 2024-03 | $27.82 | $25.78 | $2.04 | 715,634.0 | +1.23% |
| 2024-02 | $26.72 | $23.29 | $3.43 | 4,698,196.0 | +9.22% |
| 2024-01 | $27.36 | $23.70 | $3.66 | 3,734,252.0 | -14.85% |
Wisdomtree China Ex State Owned Enterprises Fund 주식 (CXSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.52 | $26.62 | $1.90 | 1,625,764.0 | -2.30% |
| 2023-11 | $30.45 | $28.39 | $2.06 | 1,809,340.0 | -0.35% |
| 2023-10 | $30.56 | $27.57 | $2.99 | 647,021.0 | -2.74% |
| 2023-09 | $32.12 | $29.04 | $3.08 | 604,043.0 | -5.10% |
| 2023-08 | $34.11 | $29.74 | $4.37 | 2,542,444.0 | -10.12% |
| 2023-07 | $34.74 | $30.17 | $4.57 | 490,463.0 | +13.14% |
| 2023-06 | $33.45 | $29.77 | $3.68 | 1,231,839.0 | +2.99% |
| 2023-05 | $33.22 | $29.35 | $3.87 | 715,510.0 | -9.73% |
| 2023-04 | $35.10 | $31.67 | $3.43 | 592,041.0 | -5.18% |
| 2023-03 | $36.02 | $32.41 | $3.61 | 782,452.0 | +1.49% |
| 2023-02 | $40.57 | $33.93 | $6.64 | 1,335,811.0 | -13.09% |
| 2023-01 | $41.38 | $35.54 | $5.84 | 3,315,177.0 | +13.50% |
0.47%
0.60%
자본화:
|
볼륨(24시간):