WisdomTree Cybersecurity Fund (WCBR)

WCBR
🏛️ 미국 →
31.49
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
2021-12-31 26.67 26.67 26.13 26.24 0.0M
2021-12-30 26.20 26.70 26.20 26.42 0.0M
2021-12-29 26.22 26.32 25.95 26.24 0.0M
2021-12-28 26.62 26.63 26.23 26.23 0.0M
2021-12-27 26.50 26.72 26.50 26.65 0.0M
2021-12-23 26.70 26.70 26.18 26.58 0.0M
2021-12-22 26.43 26.53 26.14 26.50 0.0M
2021-12-21 25.60 26.39 25.46 26.39 0.0M
2021-12-20 25.28 25.67 24.78 25.48 0.0M
2021-12-17 24.78 25.76 24.67 25.75 0.0M
2021-12-16 26.25 26.25 24.89 25.19 0.0M
2021-12-15 24.71 25.91 24.71 25.78 0.0M
2021-12-14 25.40 25.40 24.38 24.84 0.0M
2021-12-13 25.47 25.92 25.13 25.56 0.0M
2021-12-10 25.66 25.70 25.20 25.36 0.0M
2021-12-09 26.45 26.45 25.46 25.53 0.0M
2021-12-08 25.70 26.41 25.34 26.32 0.1M
2021-12-07 25.37 25.91 25.23 25.72 0.1M
2021-12-06 24.91 24.91 23.88 24.59 0.0M
2021-12-03 26.03 26.03 24.39 24.85 0.0M
2021-12-02 25.50 25.77 25.31 25.75 0.0M
2021-12-01 27.51 27.51 25.38 25.48 0.0M
2021-11-30 27.50 27.74 26.58 26.99 0.0M
2021-11-29 27.44 27.58 27.29 27.47 0.1M
2021-11-26 27.19 27.70 27.09 27.28 0.0M
2021-11-24 26.75 27.48 26.65 27.48 0.0M
2021-11-23 27.60 27.70 26.70 27.18 0.1M
2021-11-22 29.40 29.50 27.60 27.77 0.1M
2021-11-19 29.53 29.83 29.17 29.19 0.0M
2021-11-18 29.67 29.80 29.45 29.55 0.0M
2021-11-17 30.09 30.09 29.59 29.76 0.0M
2021-11-16 29.56 30.02 29.56 29.97 0.0M
2021-11-15 30.42 30.46 29.48 29.56 0.0M
2021-11-12 30.20 30.29 30.02 30.29 0.0M
2021-11-11 30.06 30.17 29.88 29.89 0.0M
2021-11-10 30.52 30.58 29.43 29.62 0.0M
2021-11-09 30.25 30.49 30.01 30.40 0.0M
2021-11-08 29.77 30.34 29.65 30.27 0.0M
2021-11-05 29.73 29.90 29.12 29.30 0.0M
2021-11-04 29.27 29.55 29.13 29.47 0.0M
2021-11-03 28.70 29.03 28.49 29.03 0.0M
2021-11-02 29.14 29.14 28.51 28.62 0.0M
2021-11-01 29.32 29.32 28.77 29.03 0.0M
2021-10-29 28.93 29.36 28.93 29.33 0.0M
2021-10-27 29.09 29.09 28.44 28.53 0.0M
2021-10-26 29.24 29.35 28.75 28.93 0.0M
2021-10-25 28.76 29.36 28.76 29.06 0.0M
2021-10-22 29.38 29.38 29.06 29.20 0.0M
2021-10-21 28.69 29.36 28.66 29.25 0.0M
2021-10-20 29.10 29.15 28.68 28.85 0.0M
2021-10-19 28.90 29.02 28.64 28.87 0.0M
2021-10-18 28.21 28.64 28.13 28.64 0.0M
2021-10-15 28.54 28.54 28.10 28.19 0.0M
2021-10-14 28.07 28.50 28.07 28.29 0.0M
2021-10-13 27.22 27.80 27.09 27.80 0.0M
2021-10-12 26.55 26.90 26.55 26.87 0.0M
2021-10-11 26.43 26.51 25.98 26.25 0.0M
2021-10-08 26.50 26.70 26.28 26.42 0.0M
2021-10-07 26.51 26.81 26.43 26.58 0.0M
2021-10-06 25.12 26.15 25.12 26.03 0.0M
2021-10-05 25.09 25.73 25.09 25.62 0.0M
2021-10-04 25.79 25.79 24.85 25.03 0.1M
2021-10-01 26.00 26.04 25.61 26.03 0.0M
2021-09-30 25.81 25.97 25.64 25.76 0.0M
2021-09-29 25.77 25.95 25.47 25.47 0.0M
2021-09-28 26.31 26.31 25.68 25.69 0.0M
2021-09-27 27.56 27.56 26.77 26.99 0.0M
2021-09-24 27.66 27.81 27.29 27.55 0.0M
2021-09-23 27.81 27.87 27.53 27.82 0.0M
2021-09-22 27.32 27.53 27.15 27.51 0.0M
2021-09-21 27.20 27.44 26.96 27.18 0.0M
2021-09-20 27.22 27.24 26.63 26.99 0.0M
2021-09-17 28.00 28.00 27.59 27.65 0.0M
2021-09-16 27.65 27.95 27.49 27.88 0.0M
2021-09-15 27.70 27.70 27.30 27.57 0.0M
2021-09-14 27.72 27.72 27.40 27.44 0.0M
2021-09-13 27.71 27.71 26.97 27.32 0.0M
2021-09-10 28.28 28.89 27.36 27.41 0.0M
2021-09-09 27.73 28.20 27.73 27.90 0.0M
2021-09-08 28.33 28.33 27.76 27.84 0.0M
2021-09-07 28.78 28.78 28.00 28.60 0.0M
2021-09-03 28.32 28.53 28.16 28.53 0.0M
2021-09-02 27.88 28.30 27.88 28.19 0.0M
2021-09-01 27.72 27.99 27.71 27.88 0.0M
2021-08-31 27.73 27.94 27.68 27.71 0.0M
2021-08-30 28.00 28.00 27.58 27.82 0.0M
2021-08-27 27.62 27.77 27.33 27.76 0.0M
2021-08-26 27.34 27.48 27.28 27.33 0.0M
2021-08-25 27.03 27.41 27.03 27.35 0.0M
2021-08-24 26.42 26.99 26.42 26.91 0.0M
2021-08-23 26.00 26.24 25.88 26.24 0.0M
2021-08-20 25.64 25.72 25.59 25.71 0.0M
2021-08-19 25.01 25.74 25.01 25.46 0.0M
2021-08-18 25.58 25.77 25.37 25.46 0.0M
2021-08-17 25.57 25.69 25.39 25.64 0.0M
2021-08-16 26.28 26.28 25.55 25.83 0.0M
2021-08-13 26.25 26.41 26.16 26.20 0.0M
2021-08-12 25.39 26.16 25.39 26.16 0.0M
2021-08-11 25.80 25.81 25.38 25.52 0.0M
2021-08-10 26.21 26.21 25.54 25.62 0.0M
2021-08-09 26.16 26.16 25.86 26.07 0.0M
2021-08-06 26.31 26.31 25.75 25.92 0.0M
2021-08-05 26.39 26.47 26.08 26.38 0.0M
2021-08-04 25.99 26.15 25.86 26.10 0.0M
2021-08-03 26.01 26.01 25.74 25.83 0.0M
2021-08-02 25.60 26.03 25.33 25.89 0.0M
2021-07-30 25.68 25.91 25.61 25.61 0.0M
2021-07-29 25.90 26.00 25.85 25.86 0.0M
2021-07-28 25.63 25.96 25.63 25.93 0.0M
2021-07-27 25.74 25.87 25.13 25.40 0.0M
2021-07-26 25.78 25.92 25.64 25.79 0.0M
2021-07-23 25.99 26.00 25.68 25.94 0.0M
2021-07-22 25.50 25.74 25.45 25.71 0.0M
2021-07-21 25.16 25.30 25.10 25.30 0.0M
2021-07-20 24.53 25.36 24.53 25.23 0.0M
2021-07-19 24.38 24.62 24.01 24.59 0.0M
2021-07-16 24.57 24.64 24.47 24.50 0.0M
2021-07-15 24.75 24.75 24.25 24.40 0.0M
2021-07-14 24.97 25.06 24.63 24.71 0.0M
2021-07-13 25.07 25.35 24.95 24.96 0.0M
2021-07-12 25.45 25.45 25.00 25.12 0.0M
2021-07-09 25.20 25.26 24.94 25.21 0.0M
2021-07-08 24.71 25.12 24.36 25.06 0.0M
2021-07-07 25.51 25.51 25.07 25.14 0.0M
2021-07-06 24.75 25.15 24.71 25.15 0.0M
2021-07-02 24.66 24.70 24.50 24.60 0.0M
2021-07-01 24.55 24.90 24.21 24.49 0.0M
2021-06-30 25.04 25.04 24.41 24.50 0.0M
2021-06-29 25.03 25.07 24.78 24.90 0.0M
2021-06-28 25.00 25.03 24.80 24.90 0.0M
2021-06-25 24.88 24.88 24.59 24.77 0.0M
2021-06-24 24.88 24.96 24.66 24.74 0.0M
2021-06-23 24.76 24.76 24.47 24.66 0.0M
2021-06-22 24.35 24.66 24.10 24.44 0.0M
2021-06-21 24.48 24.48 23.86 24.20 0.0M
2021-06-18 23.93 24.50 23.93 24.29 0.0M
2021-06-17 23.83 24.36 23.77 24.36 0.0M
2021-06-16 23.66 23.92 23.50 23.74 0.0M
2021-06-15 24.11 24.11 23.57 23.58 0.0M
2021-06-14 23.90 23.93 23.70 23.91 0.0M
2021-06-11 23.80 23.80 23.45 23.67 0.0M
2021-06-10 23.28 23.56 23.00 23.53 0.1M
2021-06-09 23.27 23.27 22.94 23.03 0.0M
2021-06-08 22.93 23.17 22.80 23.11 0.1M
2021-06-07 22.45 22.75 22.09 22.60 0.0M
2021-06-04 22.05 22.28 22.05 22.23 0.0M
2021-06-03 22.09 22.16 21.99 21.99 0.0M
2021-06-02 22.39 22.52 22.34 22.52 0.0M
2021-06-01 22.95 22.95 22.19 22.56 0.0M
2021-05-28 22.71 22.83 22.67 22.75 0.0M
2021-05-27 22.60 22.80 22.28 22.65 0.0M
2021-05-26 22.56 22.87 22.56 22.80 0.0M
2021-05-25 22.88 22.88 22.28 22.35 0.0M
2021-05-24 22.50 22.50 22.28 22.50 0.0M
2021-05-21 22.00 22.14 22.00 22.12 0.0M
2021-05-20 21.53 21.81 21.53 21.81 0.0M
2021-05-19 20.96 21.25 20.90 21.24 0.0M
2021-05-18 20.97 21.54 20.97 21.35 0.0M
2021-05-17 21.40 21.40 20.85 20.97 0.0M
2021-05-14 20.65 21.40 20.65 21.39 0.0M
2021-05-13 21.20 21.20 20.48 20.54 0.0M
2021-05-12 20.98 21.00 20.67 20.79 0.0M
2021-05-11 20.51 21.35 20.28 21.26 0.0M
2021-05-10 21.18 21.18 20.80 20.85 0.0M
2021-05-07 21.25 21.43 21.11 21.17 0.0M
2021-05-06 21.57 21.57 20.58 20.84 0.0M
2021-05-05 21.87 21.87 21.34 21.39 0.0M
2021-05-04 21.87 21.92 21.45 21.69 0.0M
2021-05-03 22.97 22.97 22.23 22.23 0.0M
2021-04-30 22.96 23.05 22.70 22.71 0.0M
2021-04-29 23.49 23.49 22.76 22.90 0.0M
2021-04-28 23.50 23.60 23.24 23.33 0.0M
2021-04-27 23.64 23.82 23.59 23.68 0.0M
2021-04-26 23.35 23.83 23.35 23.83 0.0M
2021-04-23 22.75 23.00 22.73 22.89 0.0M
2021-04-22 22.24 22.87 22.24 22.55 0.0M
2021-04-21 22.00 22.40 21.91 22.37 0.0M
2021-04-20 22.75 22.75 22.06 22.14 0.0M
2021-04-19 22.61 23.50 22.50 22.57 0.0M
2021-04-16 23.49 23.49 22.69 22.76 0.0M
2021-04-15 23.18 23.25 23.00 23.21 0.0M
2021-04-14 23.00 23.34 22.75 22.81 0.0M
2021-04-13 22.32 23.05 22.32 22.98 0.0M
2021-04-12 21.88 22.41 21.82 22.33 0.0M
2021-04-09 21.75 22.04 21.65 22.04 0.0M
2021-04-08 21.70 22.11 21.70 22.09 0.0M
2021-04-07 22.04 22.04 21.60 21.60 0.0M
2021-04-06 21.74 22.21 21.70 22.00 0.0M
2021-04-05 21.97 21.97 21.50 21.69 0.0M
2021-04-01 21.57 22.00 21.57 21.69 0.0M
2021-03-31 20.59 21.34 20.59 21.18 0.0M
2021-03-30 20.54 20.65 20.37 20.58 0.0M
2021-03-29 21.13 21.13 20.64 20.80 0.0M
2021-03-26 20.70 21.13 20.53 21.13 0.0M
2021-03-25 20.62 20.95 20.51 20.90 0.0M
2021-03-24 22.04 22.04 21.05 21.07 0.0M
2021-03-23 22.11 22.11 21.78 21.80 0.0M
2021-03-22 21.89 22.15 21.79 22.04 0.0M
2021-03-19 21.12 21.75 21.12 21.68 0.0M
2021-03-18 22.13 22.14 21.25 21.30 0.0M
2021-03-17 22.10 22.48 21.85 22.30 0.0M
2021-03-16 22.71 22.79 22.06 22.34 0.0M
2021-03-15 22.49 22.90 22.18 22.40 0.0M
2021-03-12 22.27 22.37 21.89 22.33 0.0M
2021-03-11 22.19 22.70 22.19 22.62 0.0M
2021-03-10 22.21 22.43 21.63 21.73 0.0M
2021-03-09 21.19 22.00 21.08 21.86 0.0M
2021-03-08 20.93 21.86 20.55 20.55 0.0M
2021-03-05 21.16 21.29 20.09 21.11 0.1M
2021-03-04 21.62 21.81 20.78 21.16 0.0M
2021-03-03 22.63 22.63 21.70 21.88 0.0M
2021-03-02 23.14 23.46 22.81 22.82 0.0M
2021-03-01 22.97 23.35 22.75 23.35 0.0M
2021-02-26 22.61 22.76 22.04 22.51 0.0M
2021-02-25 23.52 23.56 22.42 22.60 0.1M
2021-02-24 23.50 23.64 23.05 23.63 0.1M
2021-02-23 23.51 23.70 22.25 23.70 0.1M
2021-02-22 24.78 24.78 23.91 24.02 0.0M
2021-02-19 25.22 25.38 25.00 25.15 0.0M
2021-02-18 24.77 25.00 24.48 24.92 0.0M
2021-02-17 25.23 25.25 24.72 25.05 0.0M
2021-02-16 26.01 26.01 25.18 25.30 0.0M
2021-02-12 25.61 25.85 25.41 25.77 0.0M
2021-02-11 25.95 25.96 25.66 25.83 0.0M
2021-02-10 26.18 26.38 25.50 25.89 0.0M
2021-02-09 25.62 26.26 25.62 26.10 0.0M
2021-02-08 25.70 26.09 25.50 25.68 0.0M
2021-02-05 25.54 25.68 25.29 25.65 0.1M
2021-02-04 24.99 25.36 24.99 25.36 0.0M
2021-02-03 25.91 25.91 24.88 24.97 0.1M
2021-02-02 25.41 25.85 25.23 25.60 0.1M
2021-02-01 24.67 27.82 24.51 25.02 0.1M
2021-01-29 24.93 25.00 24.18 24.54 0.1M
2021-01-28 24.48 24.76 24.31 24.63 0.0M