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
2024-12-31 27.06 27.06 27.06 27.08 0.0M
2024-12-30 27.17 27.17 27.05 26.97 0.0M
2024-12-27 27.42 27.42 27.42 27.24 0.0M
2024-12-24 27.33 27.34 27.33 27.27 0.0M
2024-12-23 27.34 27.34 27.34 27.28 0.0M
2024-12-20 27.09 27.09 27.09 27.31 0.0M
2024-12-19 27.23 27.23 27.23 26.94 0.0M
2024-12-18 27.39 27.39 27.39 27.37 0.0M
2024-12-17 27.48 27.48 27.48 27.33 0.0M
2024-12-16 27.51 27.51 27.51 27.46 0.0M
2024-12-13 27.92 27.92 27.92 27.56 0.0M
2024-12-12 28.51 28.51 28.51 27.89 0.0M
2024-12-11 28.23 28.27 28.23 28.60 0.0M
2024-12-10 27.76 27.76 27.76 28.13 0.0M
2024-12-09 27.50 27.50 27.50 27.80 0.0M
2024-12-06 27.34 27.34 27.34 27.38 0.0M
2024-12-05 27.57 27.57 27.57 27.36 0.0M
2024-12-04 27.47 27.47 27.47 27.67 0.0M
2024-12-03 27.49 27.49 27.46 27.49 0.0M
2024-12-02 27.19 27.19 27.19 27.43 0.0M
2024-11-29 27.41 27.41 27.41 27.46 0.0M
2024-11-28 27.14 27.23 27.14 27.23 0.0M
2024-11-27 27.51 27.51 27.51 27.16 0.0M
2024-11-26 27.15 27.15 27.15 27.35 0.0M
2024-11-25 27.80 27.80 27.28 27.30 0.0M
2024-11-22 28.04 28.35 28.04 28.32 0.0M
2024-11-21 27.67 27.94 27.67 27.73 0.0M
2024-11-20 27.14 27.14 27.14 27.50 0.0M
2024-11-19 27.20 27.20 27.18 27.21 0.0M
2024-11-18 26.87 26.87 26.87 27.15 0.0M
2024-11-15 26.65 26.65 26.65 26.70 0.0M
2024-11-14 26.47 26.47 26.47 26.70 0.0M
2024-11-13 26.93 26.93 26.93 26.92 0.0M
2024-11-12 26.73 26.92 26.73 26.84 0.0M
2024-11-11 27.33 27.33 27.33 26.85 0.0M
2024-11-08 27.29 27.29 27.29 27.38 0.0M
2024-11-07 27.08 27.08 27.08 27.32 0.0M
2024-11-06 27.78 27.78 27.78 27.19 0.0M
2024-11-05 27.57 27.57 27.57 27.57 0.0M
2024-11-04 27.60 27.62 27.60 27.60 0.0M
2024-11-01 27.79 27.79 27.79 27.76 0.0M
2024-10-31 28.27 28.27 28.27 27.75 0.0M
2024-10-30 28.46 28.46 28.46 28.33 0.0M
2024-10-29 28.21 28.21 28.21 28.45 0.0M
2024-10-28 28.05 28.05 28.05 28.11 0.0M
2024-10-25 27.94 27.94 27.94 28.13 0.0M
2024-10-24 28.19 28.19 28.19 28.05 0.0M
2024-10-23 28.46 28.46 28.46 27.92 0.0M
2024-10-22 28.11 28.11 28.11 28.28 0.0M
2024-10-21 28.00 28.00 28.00 27.90 0.0M
2024-10-18 27.38 27.39 27.38 27.56 0.0M
2024-10-17 27.07 27.07 27.07 27.25 0.0M
2024-10-16 27.03 27.03 27.03 27.05 0.0M
2024-10-15 26.65 26.65 26.65 26.80 0.0M
2024-10-14 26.77 26.77 26.77 26.57 0.0M
2024-10-11 26.46 26.46 26.46 26.67 0.0M
2024-10-10 26.12 26.12 26.12 26.28 0.0M
2024-10-09 26.08 26.08 26.08 26.13 0.0M
2024-10-08 26.31 26.31 26.31 25.99 0.0M
2024-10-07 26.58 26.58 26.58 26.55 0.0M
2024-10-04 26.59 26.59 26.59 26.87 0.0M
2024-10-03 26.47 26.47 26.47 26.54 0.0M
2024-10-02 26.32 26.32 26.32 26.38 0.0M
2024-10-01 26.12 26.12 26.12 26.45 0.0M
2024-09-30 26.17 26.17 26.17 25.93 0.0M
2024-09-27 26.35 26.35 26.35 26.18 0.0M
2024-09-26 26.33 26.33 26.33 26.35 0.0M
2024-09-25 26.12 26.12 26.12 26.26 0.0M
2024-09-24 25.92 25.92 25.92 26.13 0.0M
2024-09-23 25.84 25.84 25.84 25.88 0.0M
2024-09-20 25.69 25.76 25.69 25.78 0.0M
2024-09-19 25.53 25.53 25.53 25.54 0.0M
2024-09-18 25.44 25.44 25.44 25.43 0.0M
2024-09-17 25.61 25.61 25.47 25.44 0.0M
2024-09-16 25.64 25.64 25.64 25.54 0.0M
2024-09-13 25.41 25.57 25.40 25.58 0.0M
2024-09-12 24.91 24.91 24.91 25.31 0.0M
2024-09-11 24.92 24.92 24.92 24.79 0.0M
2024-09-10 24.67 24.67 24.67 24.74 0.0M
2024-09-09 24.44 24.54 24.44 24.56 0.0M
2024-09-06 24.72 24.72 24.72 24.68 0.0M
2024-09-05 24.57 24.57 24.57 24.70 0.0M
2024-09-04 24.42 24.42 24.42 24.50 0.0M
2024-09-03 24.61 24.61 24.61 24.39 0.0M
2024-09-02 24.59 24.59 24.59 24.64 0.0M
2024-08-30 24.93 24.93 24.85 24.76 0.0M
2024-08-29 24.85 24.85 24.85 24.96 0.0M
2024-08-28 24.73 24.73 24.73 24.74 0.0M
2024-08-27 24.85 24.85 24.85 24.86 0.0M
2024-08-26 24.83 24.91 24.83 24.77 0.0M
2024-08-23 24.61 24.61 24.61 24.78 0.0M
2024-08-22 24.71 24.71 24.71 24.45 0.0M
2024-08-21 24.84 24.86 24.84 24.77 0.0M
2024-08-20 24.83 24.83 24.83 24.81 0.0M
2024-08-19 24.85 24.85 24.85 24.89 0.0M
2024-08-16 24.41 24.41 24.41 24.68 0.0M
2024-08-15 24.31 24.31 24.31 24.47 0.0M
2024-08-14 24.42 24.42 24.42 24.16 0.0M
2024-08-13 24.51 24.57 24.49 24.49 0.0M
2024-08-12 24.32 24.32 24.32 24.47 0.0M
2024-08-09 24.15 24.15 24.15 24.20 0.0M
2024-08-08 23.82 23.82 23.82 24.12 0.0M
2024-08-07 23.85 23.85 23.85 23.87 0.0M
2024-08-06 23.87 23.87 23.87 23.75 0.0M
2024-08-05 24.34 24.34 23.91 23.89 0.0M
2024-08-02 25.10 25.10 25.10 24.26 0.0M
2024-08-01 24.88 24.88 24.88 24.92 0.0M
2024-07-31 24.65 24.65 24.65 24.68 0.0M
2024-07-30 24.26 24.26 24.26 24.29 0.0M
2024-07-29 24.20 24.20 24.20 24.05 0.0M
2024-07-26 24.01 24.01 24.01 24.13 0.0M
2024-07-25 24.12 24.12 24.12 23.99 0.0M
2024-07-24 24.71 24.71 24.71 24.80 0.0M
2024-07-23 24.30 24.30 24.30 24.58 0.0M
2024-07-22 24.44 24.44 24.33 24.33 0.0M
2024-07-19 24.68 24.68 24.46 24.52 0.0M
2024-07-18 25.21 25.21 25.21 25.18 0.0M
2024-07-17 25.31 25.34 25.31 25.07 0.0M
2024-07-16 25.08 25.08 25.07 25.44 0.0M
2024-07-15 24.80 24.80 24.80 25.09 0.0M
2024-07-12 24.92 24.92 24.92 24.89 0.0M
2024-07-11 24.85 25.15 24.85 25.21 0.0M
2024-07-10 24.79 24.79 24.79 24.86 0.0M
2024-07-09 24.74 24.74 24.74 24.61 0.0M
2024-07-08 24.86 24.86 24.86 24.79 0.0M
2024-07-05 24.67 24.82 24.67 24.94 0.0M
2024-07-04 24.62 24.65 24.62 24.60 0.0M
2024-07-03 24.51 24.57 24.51 24.66 0.0M
2024-07-02 24.36 24.36 24.36 24.35 0.0M
2024-07-01 24.15 24.15 24.15 24.35 0.0M
2024-06-28 24.37 24.39 24.37 24.35 0.0M
2024-06-27 24.11 24.21 24.11 24.33 0.0M
2024-06-26 24.26 24.26 24.26 24.16 0.0M
2024-06-25 24.38 24.38 24.38 24.29 0.0M
2024-06-24 24.40 24.40 24.40 24.43 0.0M
2024-06-21 24.86 24.86 24.86 24.52 0.0M
2024-06-20 24.68 24.68 24.68 24.82 0.0M
2024-06-19 24.40 24.40 24.40 24.36 0.0M
2024-06-18 24.28 24.28 24.28 24.31 0.0M
2024-06-17 24.31 24.40 24.31 24.32 0.0M
2024-06-14 24.18 24.18 24.18 24.38 0.0M
2024-06-13 24.08 24.08 24.08 24.07 0.0M
2024-06-12 24.24 24.24 24.17 24.20 0.0M
2024-06-11 24.08 24.08 24.04 24.21 0.0M
2024-06-10 24.09 24.21 24.09 24.22 0.0M
2024-06-07 24.76 24.76 24.24 24.07 0.0M
2024-06-06 24.54 24.60 24.54 24.76 0.0M
2024-06-05 24.10 24.15 24.10 24.35 0.0M
2024-06-04 24.39 24.39 24.39 24.07 0.0M
2024-06-03 24.25 24.41 24.25 24.38 0.0M
2024-05-31 24.67 24.67 24.67 24.40 0.0M
2024-05-30 24.75 24.75 24.75 24.69 0.0M
2024-05-29 24.91 24.91 24.80 24.83 0.0M
2024-05-28 24.62 24.62 24.62 24.82 0.0M
2024-05-27 24.50 24.50 24.50 24.79 0.0M
2024-05-24 24.55 24.55 24.40 24.39 0.0M
2024-05-23 24.67 24.67 24.66 24.49 0.0M
2024-05-22 25.31 25.31 25.31 25.07 0.0M
2024-05-21 25.19 25.19 25.19 25.48 0.0M
2024-05-20 25.44 25.47 25.44 25.38 0.0M
2024-05-17 24.59 24.59 24.59 24.96 0.0M
2024-05-16 24.55 24.55 24.55 24.56 0.0M
2024-05-15 24.27 24.27 24.27 24.52 0.0M
2024-05-14 24.14 24.14 24.14 24.18 0.0M
2024-05-13 24.19 24.19 24.19 24.03 0.0M
2024-05-10 24.45 24.45 24.45 24.35 0.0M
2024-05-09 23.91 23.91 23.91 24.08 0.0M
2024-05-08 23.82 23.88 23.82 23.86 0.0M
2024-05-07 23.83 23.83 23.83 23.75 0.0M
2024-05-06 23.72 23.72 23.72 23.85 0.0M
2024-05-03 23.57 23.57 23.57 23.39 0.0M
2024-05-02 23.73 23.73 23.73 23.70 0.0M
2024-04-30 23.86 23.86 23.86 23.66 0.0M
2024-04-29 24.01 24.11 24.01 24.07 0.0M
2024-04-26 24.13 24.13 24.13 24.11 0.0M
2024-04-25 23.95 23.95 23.95 24.05 0.0M
2024-04-24 24.03 24.03 24.03 24.11 0.0M
2024-04-23 23.89 23.89 23.89 24.00 0.0M
2024-04-22 24.45 24.51 24.26 24.21 0.0M
2024-04-19 24.91 24.91 24.91 24.92 0.0M
2024-04-18 24.76 24.76 24.76 24.82 0.0M
2024-04-17 24.86 24.86 24.86 24.92 0.0M
2024-04-16 24.86 24.86 24.66 24.82 0.0M
2024-04-15 24.60 24.60 24.60 24.66 0.0M
2024-04-12 25.00 25.08 25.00 25.09 0.0M
2024-04-11 24.18 24.18 24.18 24.24 0.0M
2024-04-10 24.12 24.12 24.00 24.21 0.0M
2024-04-09 23.97 23.97 23.97 23.95 0.0M
2024-04-08 23.90 23.90 23.90 23.84 0.0M
2024-04-05 23.28 23.71 23.28 23.76 0.0M
2024-04-04 23.45 23.45 23.38 23.39 0.0M
2024-04-03 23.30 23.30 23.26 23.34 0.0M
2024-04-02 23.02 23.12 23.02 23.02 0.0M
2024-03-28 22.18 22.18 22.18 22.47 0.0M
2024-03-27 22.05 22.14 22.05 22.16 0.0M
2024-03-26 21.96 22.15 21.96 22.01 0.0M
2024-03-25 22.02 22.02 22.02 22.06 0.0M
2024-03-22 21.98 21.98 21.98 22.03 0.0M
2024-03-21 22.29 22.31 22.29 22.03 0.0M
2024-03-20 21.89 21.89 21.89 21.91 0.0M
2024-03-19 21.92 21.92 21.92 21.90 0.0M
2024-03-18 21.83 21.96 21.83 21.92 0.0M
2024-03-15 21.97 21.97 21.96 21.99 0.0M
2024-03-14 21.85 21.85 21.85 21.85 0.0M
2024-03-13 21.66 21.66 21.66 21.87 0.0M
2024-03-12 21.82 21.82 21.82 21.69 0.0M
2024-03-11 21.82 21.82 21.82 21.87 0.0M
2024-03-08 21.71 21.71 21.71 21.75 0.0M
2024-03-07 21.68 21.68 21.68 21.67 0.0M
2024-03-06 21.42 21.42 21.42 21.59 0.0M
2024-03-05 21.40 21.42 21.40 21.43 0.0M
2024-03-04 21.00 21.00 21.00 21.33 0.0M
2024-03-01 20.64 20.64 20.64 20.95 0.0M
2024-02-29 20.51 20.51 20.51 20.64 0.0M
2024-02-28 20.43 20.43 20.43 20.49 0.0M
2024-02-27 20.49 20.49 20.49 20.45 0.0M
2024-02-26 20.58 20.58 20.58 20.41 0.0M
2024-02-23 20.45 20.45 20.45 20.58 0.0M
2024-02-22 20.57 20.57 20.57 20.51 0.0M
2024-02-21 20.64 20.64 20.64 20.55 0.0M
2024-02-20 20.63 20.63 20.63 20.59 0.0M
2024-02-19 20.63 20.64 20.63 20.59 0.0M
2024-02-16 20.53 20.53 20.53 20.58 0.0M
2024-02-15 20.39 20.39 20.39 20.45 0.0M
2024-02-14 20.29 20.29 20.29 20.33 0.0M
2024-02-13 20.64 20.65 20.64 20.33 0.0M
2024-02-12 20.62 20.62 20.62 20.49 0.0M
2024-02-09 20.65 20.65 20.65 20.50 0.0M
2024-02-08 20.57 20.57 20.57 20.60 0.0M
2024-02-07 20.60 20.60 20.60 20.67 0.0M
2024-02-06 20.58 20.58 20.58 20.69 0.0M
2024-02-05 20.56 20.56 20.56 20.57 0.0M
2024-02-02 20.74 20.74 20.74 20.65 0.0M
2024-02-01 20.70 20.70 20.70 20.84 0.0M
2024-01-31 20.70 20.70 20.70 20.78 0.0M
2024-01-30 20.76 20.76 20.56 20.62 0.0M
2024-01-29 20.62 20.62 20.62 20.63 0.0M
2024-01-26 20.51 20.51 20.51 20.38 0.0M
2024-01-25 20.34 20.34 20.34 20.43 0.0M
2024-01-24 20.44 20.44 20.44 20.29 0.0M
2024-01-23 20.32 20.32 20.31 20.40 0.0M
2024-01-22 20.17 20.17 20.17 20.26 0.0M
2024-01-19 20.46 20.46 20.46 20.36 0.0M
2024-01-18 20.29 20.29 20.29 20.37 0.0M
2024-01-17 20.44 20.44 20.44 20.34 0.0M
2024-01-16 20.63 20.63 20.63 20.56 0.0M
2024-01-15 20.61 20.61 20.61 20.62 0.0M
2024-01-12 20.41 20.41 20.41 20.64 0.0M
2024-01-11 20.38 20.38 20.38 20.21 0.0M
2024-01-10 20.44 20.44 20.44 20.33 0.0M
2024-01-09 20.50 20.50 20.50 20.44 0.0M
2024-01-08 20.43 20.43 20.43 20.42 0.0M
2024-01-05 20.58 20.59 20.58 20.59 0.0M
2024-01-04 20.57 20.57 20.57 20.53 0.0M
2024-01-03 20.76 20.76 20.76 20.50 0.0M
2024-01-02 20.81 20.81 20.81 20.84 0.0M