WisdomTree Precious Metals (AIGP)

AIGP
🏛️ 프랑스 →
34.89
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 18.85 18.87 18.85 18.87 0.0M
2021-12-30 18.64 18.81 18.64 18.81 0.0M
2021-12-29 18.79 18.79 18.66 18.66 0.0M
2021-12-28 18.85 18.90 18.81 18.81 0.0M
2021-12-27 18.72 18.82 18.72 18.82 0.0M
2021-12-24 18.76 18.76 18.76 18.76 0.0M
2021-12-23 18.73 18.76 18.73 18.76 0.0M
2021-12-22 18.59 18.63 18.58 18.63 0.0M
2021-12-21 18.60 18.60 18.58 18.58 0.0M
2021-12-20 18.68 18.68 18.53 18.53 0.0M
2021-12-17 18.72 18.72 18.69 18.72 0.0M
2021-12-16 18.47 18.63 18.47 18.63 0.0M
2021-12-15 18.34 18.34 18.29 18.29 0.0M
2021-12-14 18.52 18.52 18.37 18.37 0.0M
2021-12-13 18.75 18.75 18.55 18.55 0.0M
2021-12-10 18.33 18.46 18.33 18.46 0.0M
2021-12-09 18.47 18.47 18.42 18.42 0.0M
2021-12-08 18.57 18.57 18.44 18.44 0.0M
2021-12-07 18.52 18.65 18.52 18.65 0.0M
2021-12-06 18.52 18.52 18.49 18.49 0.0M
2021-12-03 18.39 18.45 18.39 18.45 0.0M
2021-12-02 18.40 18.40 18.35 18.35 0.0M
2021-12-01 18.52 18.52 18.50 18.50 0.0M
2021-11-30 18.63 18.75 18.56 18.56 0.0M
2021-11-29 18.83 18.83 18.66 18.66 0.0M
2021-11-26 19.06 19.06 18.72 18.72 0.0M
2021-11-25 18.97 18.97 18.94 18.94 0.0M
2021-11-24 18.91 19.02 18.91 19.02 0.0M
2021-11-23 19.13 19.13 18.76 18.76 0.0M
2021-11-22 19.53 19.53 19.23 19.23 0.0M
2021-11-19 19.52 19.57 19.52 19.57 0.0M
2021-11-18 19.67 19.67 19.53 19.53 0.0M
2021-11-17 19.62 19.68 19.62 19.68 0.0M
2021-11-16 19.57 19.58 19.57 19.58 0.0M
2021-11-15 19.43 19.48 19.43 19.48 0.0M
2021-11-12 19.40 19.45 19.40 19.45 0.0M
2021-11-11 19.33 19.40 19.33 19.40 0.0M
2021-11-10 18.78 19.25 18.78 19.25 0.0M
2021-11-09 18.72 18.76 18.72 18.76 0.0M
2021-11-08 18.73 18.76 18.73 18.76 0.0M
2021-11-05 18.50 18.66 18.48 18.63 0.0M
2021-11-04 18.25 18.54 18.25 18.49 0.0M
2021-11-03 18.27 18.27 18.07 18.07 0.0M
2021-11-02 18.37 18.37 18.31 18.31 0.0M
2021-11-01 18.23 18.44 18.23 18.44 0.0M
2021-10-29 18.32 18.35 18.32 18.35 0.0M
2021-10-28 18.52 18.52 18.40 18.40 0.0M
2021-10-27 18.40 18.46 18.38 18.46 0.0M
2021-10-26 18.58 18.58 18.40 18.40 0.0M
2021-10-25 18.45 18.63 18.45 18.63 0.0M
2021-10-22 18.37 18.46 18.37 18.46 0.0M
2021-10-21 18.29 18.29 18.28 18.28 0.0M
2021-10-20 18.20 18.33 18.20 18.33 0.0M
2021-10-19 18.19 18.19 18.17 18.17 0.0M
2021-10-18 18.11 18.11 18.09 18.09 0.0M
2021-10-15 18.31 18.31 18.15 18.15 0.0M
2021-10-14 18.30 18.39 18.30 18.39 0.0M
2021-10-13 18.05 18.34 18.05 18.34 0.0M
2021-10-12 18.00 18.03 18.00 18.03 0.0M
2021-10-11 17.91 17.97 17.91 17.97 0.0M
2021-10-08 17.97 17.97 17.97 17.97 0.0M
2021-10-07 18.02 18.02 17.99 17.99 0.0M
2021-10-06 17.85 17.98 17.85 17.98 0.0M
2021-10-05 17.88 17.89 17.88 17.89 0.0M
2021-10-04 17.89 17.93 17.89 17.93 0.0M
2021-10-01 17.84 17.93 17.84 17.93 0.0M
2021-09-30 17.49 17.87 17.49 17.87 0.0M
2021-09-29 17.62 17.62 17.50 17.50 0.0M
2021-09-28 17.56 17.62 17.56 17.62 0.0M
2021-09-27 17.75 17.75 17.73 17.73 0.0M
2021-09-24 17.63 17.66 17.63 17.66 0.0M
2021-09-23 17.79 17.79 17.64 17.64 0.0M
2021-09-22 17.91 17.92 17.91 17.92 0.0M
2021-09-21 17.69 17.93 17.69 17.93 0.0M
2021-09-20 17.67 17.70 17.67 17.70 0.0M
2021-09-17 17.74 17.74 17.72 17.72 0.0M
2021-09-16 18.01 18.01 17.66 17.66 0.0M
2021-09-15 18.14 18.14 18.12 18.12 0.0M
2021-09-14 18.05 18.17 18.05 18.17 0.0M
2021-09-13 18.07 18.09 18.07 18.09 0.0M
2021-09-10 18.21 18.21 18.11 18.11 0.0M
2021-09-09 18.06 18.11 18.06 18.11 0.0M
2021-09-08 18.12 18.12 18.11 18.11 0.0M
2021-09-07 18.33 18.33 18.15 18.15 0.0M
2021-09-06 18.44 18.44 18.39 18.39 0.0M
2021-09-03 18.19 18.45 18.19 18.45 0.0M
2021-09-02 18.28 18.28 18.18 18.18 0.0M
2021-09-01 18.29 18.29 18.27 18.27 0.0M
2021-08-31 18.32 18.32 18.25 18.25 0.0M
2021-08-30 18.32 18.32 18.28 18.28 0.0M
2021-08-27 18.24 18.27 18.24 18.27 0.0M
2021-08-26 18.09 18.16 18.09 18.16 0.0M
2021-08-25 18.37 18.37 18.13 18.13 0.0M
2021-08-24 18.41 18.41 18.31 18.32 0.0M
2021-08-23 18.09 18.29 18.09 18.29 0.0M
2021-08-20 18.17 18.17 18.12 18.12 0.0M
2021-08-19 18.13 18.13 18.11 18.11 0.0M
2021-08-18 18.29 18.29 18.12 18.12 0.0M
2021-08-17 18.18 18.19 18.14 18.14 0.0M
2021-08-16 17.95 18.09 17.95 18.09 0.0M
2021-08-13 17.88 18.06 17.88 18.06 0.0M
2021-08-12 17.83 17.83 17.76 17.77 0.0M
2021-08-11 17.52 17.82 17.52 17.82 0.0M
2021-08-10 17.72 17.72 17.60 17.64 0.0M
2021-08-09 17.83 17.83 17.64 17.64 0.0M
2021-08-06 18.38 18.39 18.00 18.01 0.0M
2021-08-05 18.47 18.47 18.40 18.40 0.0M
2021-08-04 18.51 18.51 18.47 18.47 0.0M
2021-08-03 18.41 18.47 18.41 18.47 0.0M
2021-08-02 18.42 18.48 18.42 18.48 0.0M
2021-07-30 18.58 18.58 18.58 18.58 0.0M
2021-07-29 18.52 18.65 18.52 18.65 0.0M
2021-07-28 18.40 18.40 18.38 18.38 0.0M
2021-07-27 18.42 18.42 18.30 18.30 0.0M
2021-07-26 18.56 18.56 18.43 18.43 0.0M
2021-07-23 18.59 18.59 18.51 18.51 0.0M
2021-07-22 18.49 18.58 18.49 18.58 0.0M
2021-07-21 18.58 18.58 18.49 18.49 0.0M
2021-07-20 18.64 18.64 18.51 18.51 0.0M
2021-07-19 18.52 18.52 18.50 18.50 0.0M
2021-07-16 18.81 18.81 18.61 18.61 0.0M
2021-07-15 18.85 18.85 18.82 18.82 0.0M
2021-07-14 18.71 18.78 18.71 18.78 0.0M
2021-07-13 18.64 18.70 18.64 18.70 0.0M
2021-07-12 18.48 18.57 18.48 18.57 0.0M
2021-07-09 18.50 18.60 18.50 18.60 0.0M
2021-07-08 18.56 18.64 18.49 18.49 0.0M
2021-07-07 18.64 18.64 18.63 18.63 0.0M
2021-07-06 18.62 18.63 18.62 18.63 0.0M
2021-07-05 18.52 18.52 18.51 18.51 0.0M
2021-07-02 18.36 18.47 18.36 18.47 0.0M
2021-07-01 18.38 18.39 18.29 18.29 0.0M
2021-06-30 18.09 18.25 18.09 18.25 0.0M
2021-06-29 18.24 18.24 18.07 18.09 0.0M
2021-06-28 18.28 18.28 18.25 18.26 0.0M
2021-06-25 18.25 18.26 18.16 18.24 0.0M
2021-06-24 18.20 18.25 18.20 18.25 0.0M
2021-06-23 18.26 18.30 18.26 18.30 0.0M
2021-06-22 18.26 18.26 18.22 18.22 0.0M
2021-06-21 18.30 18.30 18.29 18.30 0.0M
2021-06-18 18.37 18.37 18.33 18.33 0.0M
2021-06-17 18.60 18.60 18.19 18.19 0.0M
2021-06-16 18.88 18.89 18.88 18.89 0.0M
2021-06-15 18.91 18.91 18.85 18.85 0.0M
2021-06-14 18.93 18.95 18.92 18.95 0.0M
2021-06-11 19.19 19.19 19.09 19.11 0.0M
2021-06-10 18.99 19.09 18.99 19.09 0.0M
2021-06-09 19.01 19.05 19.01 19.05 0.0M
2021-06-08 19.09 19.09 19.03 19.03 0.0M
2021-06-07 19.01 19.06 19.01 19.06 0.0M
2021-06-04 18.94 19.07 18.94 19.07 0.0M
2021-06-03 19.10 19.10 18.78 18.86 0.0M
2021-06-02 19.20 19.20 19.13 19.14 0.0M
2021-06-01 19.23 19.34 19.04 19.04 0.0M
2021-05-31 19.17 19.17 19.12 19.12 0.0M
2021-05-28 19.01 19.07 19.01 19.06 0.0M
2021-05-27 19.08 19.08 19.03 19.03 0.0M
2021-05-26 19.11 19.11 19.11 19.11 0.0M
2021-05-25 18.91 18.99 18.85 18.99 0.0M
2021-05-24 18.95 18.95 18.87 18.93 0.0M
2021-05-21 18.81 18.97 18.81 18.88 0.0M
2021-05-20 18.90 18.91 18.90 18.91 0.0M
2021-05-19 18.86 18.96 18.86 18.96 0.0M
2021-05-18 19.00 19.00 18.95 18.95 0.0M
2021-05-17 18.81 18.96 18.81 18.96 0.0M
2021-05-14 18.64 18.66 18.64 18.66 0.0M
2021-05-13 18.51 18.61 18.51 18.58 0.0M
2021-05-12 18.65 18.65 18.58 18.58 0.0M
2021-05-11 18.62 18.62 18.56 18.56 0.0M
2021-05-10 18.64 18.68 18.59 18.59 0.0M
2021-05-07 18.68 18.68 18.60 18.60 0.0M
2021-05-06 18.38 18.62 18.38 18.62 0.0M
2021-05-05 18.20 18.27 18.20 18.27 0.0M
2021-05-04 18.32 18.32 18.21 18.21 0.0M
2021-05-03 18.13 18.32 18.13 18.32 0.0M
2021-04-30 17.93 18.01 17.93 18.01 0.0M
2021-04-29 18.19 18.19 17.90 17.90 0.0M
2021-04-28 17.98 18.00 17.98 18.00 0.0M
2021-04-27 18.12 18.12 18.11 18.11 0.0M
2021-04-26 18.01 18.09 18.01 18.07 0.0M
2021-04-23 18.18 18.18 18.06 18.06 0.0M
2021-04-22 18.30 18.30 18.21 18.21 0.0M
2021-04-21 18.22 18.33 18.11 18.33 0.0M
2021-04-20 17.99 18.07 17.99 18.07 0.0M
2021-04-19 18.20 18.20 18.06 18.06 0.0M
2021-04-16 18.09 18.28 18.09 18.22 0.0M
2021-04-15 17.89 18.15 17.89 18.15 0.0M
2021-04-14 17.89 17.89 17.78 17.78 0.0M
2021-04-13 17.72 17.91 17.72 17.91 0.0M
2021-04-12 17.92 17.92 17.76 17.76 0.0M
2021-04-09 17.98 17.98 17.96 17.96 0.0M
2021-04-08 17.98 18.06 17.98 18.06 0.0M
2021-04-07 17.93 17.93 17.90 17.90 0.0M
2021-04-06 17.93 18.04 17.93 18.04 0.0M
2021-04-01 17.82 17.94 17.82 17.94 0.0M
2021-03-31 17.54 17.71 17.54 17.71 0.0M
2021-03-30 17.72 17.72 17.53 17.53 0.0M
2021-03-29 17.91 17.91 17.77 17.77 0.0M
2021-03-26 17.97 17.99 17.97 17.99 0.0M
2021-03-25 17.96 18.08 17.95 18.01 0.0M
2021-03-24 17.89 18.00 17.89 18.00 0.0M
2021-03-23 17.96 17.96 17.87 17.87 0.0M
2021-03-22 17.91 17.95 17.91 17.95 0.0M
2021-03-19 18.02 18.08 18.02 18.08 0.0M
2021-03-18 18.03 18.03 18.01 18.01 0.0M
2021-03-17 18.01 18.01 17.94 17.94 0.0M
2021-03-16 17.96 17.96 17.96 17.96 0.0M
2021-03-15 17.87 17.94 17.87 17.94 0.0M
2021-03-12 17.67 17.72 17.64 17.72 0.0M
2021-03-11 18.04 18.04 17.83 17.83 0.0M
2021-03-10 17.82 17.87 17.82 17.87 0.0M
2021-03-09 17.65 17.87 17.54 17.87 0.0M
2021-03-08 17.62 17.62 17.50 17.50 0.0M
2021-03-05 17.55 17.55 17.50 17.51 0.0M
2021-03-04 17.67 17.69 17.67 17.69 0.0M
2021-03-03 17.84 17.84 17.60 17.73 0.0M
2021-03-02 17.74 17.80 17.74 17.80 0.0M
2021-03-01 18.06 18.06 17.95 17.95 0.0M
2021-02-26 18.04 18.05 17.69 17.69 0.0M
2021-02-25 18.35 18.35 18.16 18.16 0.0M
2021-02-24 18.56 18.56 18.48 18.48 0.0M
2021-02-23 18.55 18.55 18.48 18.48 0.0M
2021-02-22 18.39 18.55 18.39 18.55 0.0M
2021-02-19 18.18 18.32 18.13 18.32 0.0M
2021-02-18 18.37 18.37 18.26 18.26 0.0M
2021-02-17 18.36 18.36 18.32 18.32 0.0M
2021-02-16 18.63 18.63 18.54 18.54 0.0M
2021-02-15 18.59 18.62 18.59 18.62 0.0M
2021-02-12 18.52 18.66 18.52 18.66 0.0M
2021-02-11 18.76 18.76 18.69 18.69 0.0M
2021-02-10 18.79 18.79 18.68 18.68 0.0M
2021-02-09 18.87 18.88 18.78 18.78 0.0M
2021-02-08 18.66 18.88 18.66 18.88 0.0M
2021-02-05 18.54 18.60 18.54 18.60 0.0M
2021-02-04 18.71 18.72 18.38 18.38 0.0M
2021-02-03 18.79 18.84 18.79 18.84 0.0M
2021-02-02 19.01 19.01 18.80 18.80 0.0M
2021-02-01 19.35 19.35 19.24 19.24 0.0M
2021-01-29 18.70 18.85 18.70 18.85 0.0M
2021-01-28 18.39 18.77 18.39 18.77 0.0M
2021-01-27 18.51 18.54 18.51 18.54 0.0M
2021-01-26 18.55 18.55 18.54 18.54 0.0M
2021-01-25 18.51 18.53 18.51 18.53 0.0M
2021-01-22 18.60 18.60 18.34 18.52 0.0M
2021-01-21 18.77 18.77 18.68 18.68 0.0M
2021-01-20 18.56 18.74 18.56 18.74 0.0M
2021-01-19 18.48 18.48 18.47 18.47 0.0M
2021-01-18 18.46 18.46 18.46 18.46 0.0M
2021-01-15 18.55 18.55 18.33 18.33 0.0M
2021-01-14 18.42 18.52 18.42 18.52 0.0M
2021-01-13 18.50 18.52 18.50 18.52 0.0M
2021-01-12 18.60 18.60 18.46 18.46 0.0M
2021-01-11 18.40 18.44 18.40 18.44 0.0M
2021-01-08 18.97 18.97 18.53 18.53 0.0M
2021-01-07 19.14 19.14 19.14 19.14 0.0M
2021-01-06 19.38 19.38 19.03 19.03 0.0M
2021-01-05 19.37 19.45 19.37 19.45 0.0M
2021-01-04 19.70 19.70 19.30 19.39 0.0M