시장 데이터를 불러오는 중
전체 종목
WisdomTree Bianco Total Return Fund 과거 주가
WisdomTree Bianco Total Return Fund · WTBN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Bianco Total Return Fund · WTBN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,092 | ₩32,266 | ₩31,998 | ₩32,213 | +0.38% | 22.1만 |
| 2026.09.28–2026.10.02 | ₩32,199 | ₩32,239 | ₩31,985 | ₩32,099 | -0.31% | 8.8만 |
| 2026.09.21–2026.09.25 | ₩32,803 | ₩32,896 | ₩32,213 | ₩32,313 | -1.49% | 7.6만 |
| 2026.09.14–2026.09.18 | ₩32,648 | ₩32,773 | ₩32,601 | ₩32,675 | +0.08% | 11.6만 |
| 2026.09.08–2026.09.11 | ₩33,098 | ₩33,124 | ₩32,715 | ₩32,715 | -1.15% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩33,037 | ₩33,111 | ₩32,957 | ₩33,084 | +0.14% | 5.2만 |
| 2026.08.24–2026.08.28 | ₩33,178 | ₩33,393 | ₩33,044 | ₩33,118 | -0.18% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,319 |
| ₩33,124 |
| ₩33,178 |
| -0.24% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩33,245 | ₩33,446 | ₩33,138 | ₩33,265 | +0.06% | 7.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,084 | ₩33,326 | ₩33,084 | ₩33,265 | +0.55% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,246 | ₩33,265 | ₩32,990 | ₩33,031 | -0.65% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,399 | ₩33,399 | ₩33,124 | ₩33,198 | -0.60% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,433 | ₩33,511 | ₩33,339 | ₩33,426 | -0.02% | 7.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,688 | ₩33,688 | ₩33,326 | ₩33,480 | -0.62% | 27만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,849 | ₩33,861 | ₩33,460 | ₩33,641 | -0.61% | 3.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,815 | ₩33,956 | ₩33,714 | ₩33,855 | +0.12% | 5.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,835 | ₩33,969 | ₩33,761 | ₩33,869 | +0.10% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,607 | ₩33,849 | ₩33,547 | ₩33,761 | +0.46% | 2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,674 | ₩33,849 | ₩33,540 | ₩33,560 | -0.34% | 3.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,661 | ₩33,879 | ₩33,634 | ₩33,824 | +0.49% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,601 | ₩33,796 | ₩33,413 | ₩33,761 | +0.48% | 40.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,902 | ₩33,983 | ₩33,500 | ₩33,547 | -1.05% | 23.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,714 | ₩33,996 | ₩33,714 | ₩33,969 | +0.76% | 10.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,875 | ₩34,023 | ₩33,748 | ₩33,842 | -0.10% | 7.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,184 | ₩34,191 | ₩34,043 | ₩34,110 | -0.22% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,036 | ₩34,264 | ₩34,036 | ₩34,204 | +0.49% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,902 | ₩34,124 | ₩33,862 | ₩34,016 | +0.34% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,822 | ₩33,996 | ₩33,782 | ₩33,969 | +0.44% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,849 | ₩33,929 | ₩33,601 | ₩33,661 | -0.55% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,036 | ₩34,157 | ₩33,752 | ₩33,752 | -0.84% | 6.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,197 | ₩34,345 | ₩33,902 | ₩33,936 | -0.76% | 2.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,425 | ₩34,492 | ₩34,117 | ₩34,217 | -0.60% | 5.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,533 | ₩34,720 | ₩34,345 | ₩34,573 | +0.12% | 7.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,518 | ₩34,559 | ₩34,372 | ₩34,482 | -0.10% | 3.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,224 | ₩34,546 | ₩34,224 | ₩34,533 | +0.90% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,197 | ₩34,251 | ₩34,023 | ₩34,242 | +0.13% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,211 | ₩34,278 | ₩34,099 | ₩34,177 | -0.10% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,144 | ₩34,279 | ₩34,050 | ₩34,164 | +0.06% | 14.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,278 | ₩34,345 | ₩34,184 | ₩34,197 | -0.23% | 3.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,211 | ₩34,318 | ₩34,063 | ₩34,251 | +0.12% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,291 | ₩34,291 | ₩34,130 | ₩34,144 | -0.43% | 13.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,425 | ₩34,519 | ₩34,144 | ₩34,144 | -0.82% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,372 | ₩34,546 | ₩34,345 | ₩34,445 | +0.21% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,358 | ₩34,452 | ₩34,251 | ₩34,325 | -0.10% | 8.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,452 | ₩34,559 | ₩34,341 | ₩34,405 | -0.14% | 6.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,519 | ₩34,667 | ₩34,439 | ₩34,566 | +0.14% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,439 | ₩34,734 | ₩34,417 | ₩34,553 | +0.33% | 8.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,466 | ₩34,600 | ₩34,398 | ₩34,419 | -0.14% | 19.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,388 | ₩34,566 | ₩34,365 | ₩34,492 | +0.30% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,787 | ₩34,787 | ₩34,459 | ₩34,519 | -0.77% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,707 | ₩34,828 | ₩34,707 | ₩34,754 | +0.14% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,586 | ₩34,868 | ₩34,519 | ₩34,707 | +0.35% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,550 | ₩34,652 | ₩34,546 | ₩34,579 | +0.09% | 4.2만 |
|---|