WisdomTree Cybersecurity UCITS ETF USD Acc

WCBR
🏛️ 프랑스 →
26.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.48 26.48 26.48 26.45 0.0M
2025-09-25 26.29 26.44 26.29 26.44 0.0M
2025-09-24 26.58 26.70 26.54 26.58 0.0M
2025-09-23 27.06 27.06 26.97 26.97 0.0M
2025-09-22 26.98 26.98 26.89 26.89 0.0M
2025-09-19 26.79 26.79 26.69 26.68 0.0M
2025-09-18 26.14 26.29 26.14 26.64 0.0M
2025-09-17 25.88 25.88 25.88 25.81 0.0M
2025-09-16 26.20 26.20 26.01 26.01 0.0M
2025-09-15 25.99 25.99 25.82 26.15 0.0M
2025-09-12 26.26 26.26 26.23 26.13 0.0M
2025-09-11 26.17 26.17 26.15 26.30 0.0M
2025-09-10 26.55 26.58 26.50 26.26 0.0M
2025-09-09 26.33 26.33 26.27 26.33 0.0M
2025-09-08 25.99 26.03 25.98 26.16 0.0M
2025-09-05 25.66 25.66 25.66 25.59 0.0M
2025-09-04 25.67 25.67 25.30 25.57 0.0M
2025-09-03 25.68 25.73 25.68 25.45 0.0M
2025-09-02 25.91 25.91 25.39 25.39 0.0M
2025-09-01 25.94 25.97 25.92 25.99 0.0M
2025-08-29 26.55 26.55 26.55 25.96 0.0M
2025-08-28 25.63 25.63 25.59 26.05 0.0M
2025-08-27 25.25 25.25 25.25 25.69 0.0M
2025-08-26 25.23 25.23 25.23 25.17 0.0M
2025-08-25 25.30 25.38 25.30 25.27 0.0M
2025-08-22 25.10 25.23 25.10 25.40 0.0M
2025-08-21 25.18 25.18 25.09 25.04 0.0M
2025-08-20 25.20 25.20 25.19 25.01 0.0M
2025-08-19 25.27 25.39 25.27 25.25 0.0M
2025-08-18 25.07 25.07 25.07 25.09 0.0M
2025-08-15 24.83 24.87 24.83 24.93 0.0M
2025-08-14 25.31 25.31 25.31 24.85 0.0M
2025-08-13 25.07 25.09 25.06 25.20 0.0M
2025-08-12 24.69 24.79 24.61 24.83 0.0M
2025-08-11 24.74 24.74 24.65 24.87 0.0M
2025-08-08 25.21 25.23 25.04 24.69 0.0M
2025-08-07 25.71 26.00 25.71 25.21 0.0M
2025-08-06 25.83 25.83 25.71 25.73 0.0M
2025-08-05 26.44 26.44 25.98 25.89 0.0M
2025-08-04 25.81 25.81 25.81 26.12 0.0M
2025-08-01 26.67 26.73 25.90 25.87 0.0M
2025-07-31 27.24 27.32 27.24 26.98 0.0M
2025-07-30 27.19 27.27 27.19 27.14 0.0M
2025-07-29 26.98 27.12 26.98 26.94 0.0M
2025-07-28 26.69 26.69 26.68 26.68 0.0M
2025-07-25 26.25 26.34 26.25 26.57 0.0M
2025-07-24 26.18 26.18 26.18 26.11 0.0M
2025-07-23 26.30 26.30 26.30 26.21 0.0M
2025-07-22 26.55 26.55 26.55 26.36 0.0M
2025-07-21 26.60 26.63 26.60 26.54 0.0M
2025-07-18 26.34 26.34 26.34 26.40 0.0M
2025-07-17 26.19 26.19 26.19 26.43 0.0M
2025-07-16 25.91 26.13 25.91 25.75 0.0M
2025-07-15 25.99 25.99 25.99 26.09 0.0M
2025-07-14 25.45 25.45 25.45 25.95 0.0M
2025-07-11 26.13 26.16 26.13 25.83 0.0M
2025-07-10 27.16 27.24 26.60 26.46 0.0M
2025-07-09 26.99 26.99 26.99 27.05 0.0M
2025-07-08 27.00 27.00 27.00 26.84 0.0M
2025-07-07 26.87 26.87 26.87 27.05 0.0M
2025-07-04 26.92 26.95 26.92 26.83 0.0M
2025-07-03 26.46 26.46 26.33 27.02 0.0M
2025-07-02 26.34 26.34 26.34 26.15 0.0M
2025-07-01 26.67 26.69 26.50 26.09 0.0M
2025-06-30 26.57 26.57 26.57 26.67 0.0M
2025-06-27 26.64 26.74 26.64 26.62 0.0M
2025-06-26 26.61 26.70 26.61 26.66 0.0M
2025-06-25 26.67 26.67 26.67 26.74 0.0M
2025-06-24 26.93 26.93 26.93 26.71 0.0M
2025-06-23 26.22 26.22 26.22 26.48 0.0M
2025-06-20 26.50 26.50 26.50 26.38 0.0M
2025-06-19 26.51 26.51 26.43 26.34 0.0M
2025-06-18 26.84 26.87 26.75 26.63 0.0M
2025-06-17 26.39 26.39 26.39 26.70 0.0M
2025-06-16 26.29 26.39 26.29 26.57 0.0M
2025-06-13 26.24 26.24 26.24 26.41 0.0M
2025-06-12 26.62 26.62 26.32 26.65 0.0M
2025-06-11 26.91 26.91 26.91 26.93 0.0M
2025-06-10 27.17 27.17 26.90 27.02 0.0M
2025-06-09 27.47 27.47 27.47 27.31 0.0M
2025-06-06 27.22 27.22 27.22 27.47 0.0M
2025-06-05 26.96 26.96 26.96 27.30 0.0M
2025-06-04 27.06 27.06 27.06 27.16 0.0M
2025-06-03 26.65 26.84 26.65 27.05 0.0M
2025-06-02 26.20 26.20 26.10 26.45 0.0M
2025-05-30 26.13 26.24 26.13 26.41 0.0M
2025-05-29 26.92 26.97 26.92 26.12 0.0M
2025-05-28 26.77 26.93 26.77 26.71 0.0M
2025-05-27 26.83 26.83 26.83 27.01 0.0M
2025-05-26 26.68 26.68 26.68 26.70 0.0M
2025-05-23 26.63 26.63 26.55 26.44 0.0M
2025-05-22 26.19 26.19 26.19 26.65 0.0M
2025-05-21 26.36 26.36 26.36 26.39 0.0M
2025-05-20 26.53 26.58 26.53 26.73 0.0M
2025-05-19 26.46 26.46 26.29 26.52 0.0M
2025-05-16 26.56 26.72 26.56 26.91 0.0M
2025-05-15 26.56 26.57 26.56 26.63 0.0M
2025-05-14 26.89 26.89 26.89 26.74 0.0M
2025-05-13 26.54 26.54 26.54 26.88 0.0M
2025-05-12 26.30 26.76 26.30 26.32 0.0M
2025-05-09 25.64 25.64 25.64 25.23 0.0M
2025-05-08 25.23 25.41 25.23 24.89 0.0M
2025-05-07 25.07 25.07 25.07 24.84 0.0M
2025-05-06 24.88 25.04 24.88 25.06 0.0M
2025-05-05 24.67 24.67 24.67 25.24 0.0M
2025-05-02 24.76 24.86 24.71 24.78 0.0M
2025-04-30 24.34 24.34 24.34 24.20 0.0M
2025-04-29 24.14 24.23 24.14 24.31 0.0M
2025-04-28 24.05 24.06 24.05 23.91 0.0M
2025-04-25 23.88 23.88 23.73 23.74 0.0M
2025-04-24 22.82 22.82 22.82 23.57 0.0M
2025-04-23 22.65 22.65 22.65 23.04 0.0M
2025-04-22 21.74 21.74 21.64 21.64 0.0M
2025-04-17 23.07 23.08 22.94 22.61 0.0M
2025-04-16 22.88 22.88 22.88 23.21 0.0M
2025-04-15 23.32 23.32 23.05 23.42 0.0M
2025-04-14 23.18 23.48 23.12 23.21 0.0M
2025-04-11 23.12 23.12 23.12 22.39 0.0M
2025-04-10 23.50 23.50 23.19 22.76 0.0M
2025-04-09 21.54 21.99 21.54 21.81 0.0M
2025-04-08 22.52 22.98 22.52 22.97 0.0M
2025-04-07 22.40 22.82 21.22 22.00 0.0M
2025-04-04 23.42 23.42 22.00 22.58 0.0M
2025-04-03 24.13 24.13 23.78 23.29 0.0M
2025-04-02 25.12 25.12 25.12 25.03 0.0M
2025-04-01 24.79 24.79 24.79 25.05 0.0M
2025-03-31 25.04 25.04 24.75 24.42 0.0M
2025-03-28 25.73 25.80 25.73 25.13 0.0M
2025-03-27 26.43 26.49 26.39 26.08 0.0M
2025-03-26 26.94 26.94 26.94 26.42 0.0M
2025-03-25 26.60 27.18 26.51 26.93 0.0M
2025-03-24 26.10 26.10 26.10 26.60 0.0M
2025-03-21 25.88 25.88 25.88 25.79 0.0M
2025-03-20 26.22 26.22 26.22 25.86 0.0M
2025-03-19 25.62 25.73 25.62 26.09 0.0M
2025-03-18 25.63 25.63 25.63 25.48 0.0M
2025-03-17 25.20 25.20 25.20 25.60 0.0M
2025-03-14 24.58 24.75 24.58 25.19 0.0M
2025-03-13 24.77 24.95 24.41 24.40 0.0M
2025-03-12 25.10 25.10 25.10 24.99 0.0M
2025-03-11 24.33 24.33 24.33 24.63 0.0M
2025-03-10 25.54 25.54 24.39 24.63 0.0M
2025-03-07 25.98 25.99 25.76 25.17 0.0M
2025-03-06 26.95 26.95 26.81 26.46 0.0M
2025-03-05 27.03 27.03 27.03 26.10 0.0M
2025-03-04 27.32 27.32 26.66 26.40 0.0M
2025-03-03 28.12 28.23 28.12 27.82 0.0M
2025-02-28 27.69 27.69 27.69 27.72 0.0M
2025-02-27 27.89 27.93 27.85 28.11 0.0M
2025-02-26 27.70 27.72 27.67 28.03 0.0M
2025-02-25 27.95 28.07 27.95 27.21 0.0M
2025-02-24 28.48 28.64 28.48 27.92 0.0M
2025-02-21 29.44 29.44 29.27 29.14 0.0M
2025-02-20 30.22 30.22 30.19 29.33 0.0M
2025-02-19 30.81 30.87 30.19 30.45 0.0M
2025-02-18 30.75 30.79 30.43 30.53 0.0M
2025-02-17 30.69 30.72 30.69 30.68 0.0M
2025-02-14 30.81 30.81 30.76 30.42 0.0M
2025-02-13 30.58 30.65 30.38 30.36 0.0M
2025-02-12 30.57 30.57 30.00 30.44 0.0M
2025-02-11 30.92 30.92 30.77 30.74 0.0M
2025-02-10 30.58 30.93 30.58 31.11 0.0M
2025-02-07 30.22 30.38 30.22 30.47 0.0M
2025-02-06 30.21 30.22 30.21 30.04 0.0M
2025-02-05 29.66 29.66 29.66 29.62 0.0M
2025-02-04 29.45 29.45 29.45 29.69 0.0M
2025-02-03 29.55 29.55 29.26 29.46 0.0M
2025-01-31 29.67 29.67 29.67 29.86 0.0M
2025-01-30 29.50 29.50 29.49 29.46 0.0M
2025-01-29 29.96 29.96 29.96 29.21 0.0M
2025-01-28 28.35 29.50 28.34 29.50 0.0M
2025-01-27 27.54 27.54 27.42 28.30 0.0M
2025-01-24 28.17 28.17 28.04 28.45 0.0M
2025-01-23 28.18 28.18 28.18 28.20 0.0M
2025-01-22 28.01 28.01 28.01 28.07 0.0M
2025-01-21 27.63 27.65 27.63 27.73 0.0M
2025-01-20 27.66 27.66 27.65 27.33 0.0M
2025-01-17 27.87 27.87 27.87 27.82 0.0M
2025-01-16 27.69 27.69 27.48 27.79 0.0M
2025-01-15 27.08 27.09 27.08 27.52 0.0M
2025-01-14 27.12 27.12 27.12 27.09 0.0M
2025-01-13 27.13 27.13 26.99 26.92 0.0M
2025-01-10 27.41 27.41 27.19 27.10 0.0M
2025-01-09 27.26 27.53 27.26 27.30 0.0M
2025-01-08 27.32 27.32 27.32 27.08 0.0M
2025-01-07 27.54 27.54 27.45 27.35 0.0M
2025-01-06 27.60 27.68 27.53 27.66 0.0M
2025-01-03 27.41 27.45 27.41 27.52 0.0M
2025-01-02 27.26 27.37 27.26 27.54 0.0M