WisdomTree Wheat

WEAT
🏛️ 프랑스 →
15.27
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 19.85 19.85 19.85 19.96 0.0M
2024-12-30 19.83 19.88 19.80 19.73 0.0M
2024-12-27 19.34 19.50 19.34 19.52 0.0M
2024-12-24 19.50 19.50 19.50 19.49 0.0M
2024-12-23 19.34 19.56 19.32 19.56 0.0M
2024-12-20 19.41 19.41 19.19 19.26 0.0M
2024-12-19 19.41 19.41 19.24 19.30 0.0M
2024-12-18 19.48 19.48 19.48 19.60 0.0M
2024-12-17 19.69 19.69 19.49 19.52 0.0M
2024-12-16 19.73 19.94 19.73 19.84 0.0M
2024-12-13 20.08 20.08 20.08 19.77 0.0M
2024-12-12 20.07 20.12 20.07 19.99 0.0M
2024-12-11 20.17 20.20 20.15 20.30 0.0M
2024-12-10 19.79 19.79 19.75 20.00 0.0M
2024-12-09 19.93 19.93 19.83 19.94 0.0M
2024-12-06 19.78 19.78 19.78 19.81 0.0M
2024-12-05 19.60 19.69 19.59 19.77 0.0M
2024-12-04 19.59 19.59 19.29 19.26 0.0M
2024-12-03 19.70 19.78 19.63 19.65 0.0M
2024-12-02 19.44 19.50 19.44 19.68 0.0M
2024-11-29 19.47 19.61 19.35 19.52 0.0M
2024-11-28 19.41 19.41 19.41 19.52 0.0M
2024-11-27 19.74 19.74 19.52 19.53 0.0M
2024-11-26 19.89 19.89 19.89 19.97 0.0M
2024-11-25 20.14 20.14 19.70 19.72 0.0M
2024-11-22 20.32 20.32 20.32 20.35 0.0M
2024-11-21 20.47 20.47 20.30 20.40 0.0M
2024-11-20 20.10 20.12 20.00 20.41 0.0M
2024-11-19 20.07 20.29 20.07 20.24 0.0M
2024-11-18 19.80 20.17 19.80 20.12 0.0M
2024-11-15 19.54 19.65 19.49 19.75 0.0M
2024-11-14 19.82 19.82 19.45 19.47 0.0M
2024-11-13 19.86 19.97 19.86 19.61 0.0M
2024-11-12 20.57 20.57 20.13 20.13 0.0M
2024-11-11 20.26 20.26 20.07 20.07 0.0M
2024-11-08 20.37 20.37 20.37 20.48 0.0M
2024-11-07 20.65 20.65 20.50 20.27 0.0M
2024-11-06 20.22 20.45 20.22 20.62 0.0M
2024-11-05 20.12 20.12 20.10 20.05 0.0M
2024-11-04 20.14 20.19 20.02 20.24 0.0M
2024-11-01 20.28 20.28 20.28 20.04 0.0M
2024-10-31 20.16 20.16 20.07 20.08 0.0M
2024-10-30 20.35 20.50 20.03 20.36 0.0M
2024-10-29 19.95 19.95 19.95 20.33 0.0M
2024-10-28 20.16 20.16 20.00 20.02 0.0M
2024-10-25 20.56 20.56 20.33 20.15 0.0M
2024-10-24 20.65 20.65 20.65 20.58 0.0M
2024-10-23 20.38 20.38 20.38 20.55 0.0M
2024-10-22 20.16 20.18 20.16 20.53 0.0M
2024-10-21 20.33 20.42 20.30 20.45 0.0M
2024-10-18 21.04 21.04 20.25 20.21 0.0M
2024-10-17 20.69 20.69 20.51 20.52 0.0M
2024-10-16 20.42 20.65 20.30 20.70 0.0M
2024-10-15 20.43 20.54 20.43 20.52 0.0M
2024-10-14 20.88 21.02 20.88 20.70 0.0M
2024-10-11 21.13 21.25 21.13 21.06 0.0M
2024-10-10 21.34 21.35 21.04 21.06 0.0M
2024-10-09 21.02 21.15 20.90 20.90 0.0M
2024-10-08 20.66 20.66 20.63 20.66 0.0M
2024-10-07 20.69 20.76 20.53 20.73 0.0M
2024-10-04 20.82 20.82 20.62 20.64 0.0M
2024-10-03 21.36 21.41 21.16 21.25 0.0M
2024-10-02 20.94 21.00 20.90 21.37 0.0M
2024-10-01 19.91 20.46 19.91 20.61 0.0M
2024-09-30 19.83 19.83 19.83 20.19 0.0M
2024-09-27 19.95 19.95 19.76 19.90 0.0M
2024-09-26 20.31 20.37 20.24 20.24 0.0M
2024-09-25 19.70 19.72 19.70 20.03 0.0M
2024-09-24 20.01 20.01 20.01 19.87 0.0M
2024-09-23 19.63 19.63 19.63 20.03 0.0M
2024-09-20 19.57 19.74 19.53 19.56 0.0M
2024-09-19 19.65 19.65 19.45 19.44 0.0M
2024-09-18 19.89 19.94 19.88 19.88 0.0M
2024-09-17 20.03 20.09 19.74 19.74 0.0M
2024-09-16 20.22 20.22 20.15 19.81 0.0M
2024-09-13 20.10 20.45 20.10 20.40 0.0M
2024-09-12 20.27 20.45 20.27 20.33 0.0M
2024-09-11 20.05 20.05 20.04 20.08 0.0M
2024-09-10 19.76 19.88 19.75 19.86 0.0M
2024-09-09 19.51 19.53 19.50 19.53 0.0M
2024-09-06 19.70 19.98 19.70 19.68 0.0M
2024-09-05 19.98 19.98 19.60 19.56 0.0M
2024-09-04 19.62 19.80 19.60 19.84 0.0M
2024-09-03 19.00 19.35 18.88 19.33 0.0M
2024-09-02 19.06 19.06 19.06 19.06 0.0M
2024-08-30 18.85 19.01 18.85 18.97 0.0M
2024-08-29 18.57 18.59 18.47 18.66 0.0M
2024-08-28 18.34 18.61 18.34 18.58 0.0M
2024-08-27 17.96 18.30 17.85 18.29 0.0M
2024-08-26 18.05 18.06 17.93 17.87 0.0M
2024-08-23 18.36 18.36 18.25 18.24 0.0M
2024-08-22 18.72 18.72 18.19 18.40 0.0M
2024-08-21 19.16 19.16 18.75 18.74 0.0M
2024-08-20 18.96 19.05 18.96 19.27 0.0M
2024-08-19 18.97 18.98 18.80 18.93 0.0M
2024-08-16 19.11 19.17 19.06 19.22 0.0M
2024-08-15 19.54 19.54 19.54 19.38 0.0M
2024-08-14 19.05 19.05 19.00 19.23 0.0M
2024-08-13 19.38 19.45 19.18 19.16 0.0M
2024-08-12 19.49 19.54 19.38 19.42 0.0M
2024-08-09 19.73 19.85 19.73 19.75 0.0M
2024-08-08 19.60 19.76 19.48 19.61 0.0M
2024-08-07 19.76 19.76 19.75 19.52 0.0M
2024-08-06 19.48 19.58 19.48 19.79 0.0M
2024-08-05 19.40 19.40 19.21 19.32 0.0M
2024-08-02 19.58 19.58 19.43 19.51 0.0M
2024-08-01 19.43 19.63 19.39 19.58 0.0M
2024-07-31 19.07 19.24 19.07 19.20 0.0M
2024-07-30 19.27 19.39 19.06 19.36 0.0M
2024-07-29 18.99 19.49 18.99 19.48 0.0M
2024-07-26 19.67 19.70 19.46 19.46 0.0M
2024-07-25 19.95 19.95 19.95 19.62 0.0M
2024-07-24 19.84 20.05 19.84 20.28 0.0M
2024-07-23 19.92 19.92 19.82 20.19 0.0M
2024-07-22 20.00 20.00 19.88 20.04 0.0M
2024-07-19 19.45 19.45 19.38 20.00 0.0M
2024-07-18 19.66 19.79 19.50 19.44 0.0M
2024-07-17 19.42 19.60 19.29 19.74 0.0M
2024-07-16 19.42 19.42 19.22 19.22 0.0M
2024-07-15 19.75 19.75 19.40 19.44 0.0M
2024-07-12 20.74 20.74 20.31 20.23 0.0M
2024-07-11 20.70 21.02 20.63 21.03 0.0M
2024-07-10 20.83 20.83 20.50 20.62 0.0M
2024-07-09 21.04 21.16 21.00 21.13 0.0M
2024-07-08 21.31 21.33 20.74 20.91 0.0M
2024-07-05 20.83 21.87 20.83 21.48 0.0M
2024-07-04 21.07 21.07 21.07 21.09 0.0M
2024-07-03 21.60 21.65 21.22 21.29 0.0M
2024-07-02 21.71 21.71 21.54 21.47 0.0M
2024-07-01 21.27 21.31 21.00 21.69 0.0M
2024-06-28 21.46 21.68 21.41 21.48 0.0M
2024-06-27 20.76 21.30 20.76 21.41 0.0M
2024-06-26 20.86 21.05 20.76 21.05 0.0M
2024-06-25 21.07 21.07 20.83 20.70 0.0M
2024-06-24 21.22 21.35 20.83 21.03 0.0M
2024-06-21 21.75 21.77 21.70 21.50 0.0M
2024-06-20 22.09 22.12 21.55 21.91 0.0M
2024-06-19 22.15 22.23 21.94 22.23 0.0M
2024-06-18 22.41 22.41 22.17 22.23 0.0M
2024-06-17 22.83 22.83 22.64 22.55 0.0M
2024-06-14 23.39 23.39 23.25 23.25 0.0M
2024-06-13 23.37 23.52 23.37 23.62 0.0M
2024-06-12 23.56 23.63 23.05 23.13 0.0M
2024-06-11 23.16 23.20 23.16 23.84 0.0M
2024-06-10 23.70 23.70 23.32 23.25 0.0M
2024-06-07 23.68 23.70 23.41 23.57 0.0M
2024-06-06 24.27 24.54 24.21 24.34 0.0M
2024-06-05 24.70 24.70 24.17 24.33 0.0M
2024-06-04 25.20 25.20 25.20 24.86 0.0M
2024-06-03 25.67 25.67 25.27 25.27 0.0M
2024-05-31 25.93 26.01 25.93 25.44 0.0M
2024-05-30 25.70 25.70 25.37 25.26 0.0M
2024-05-29 26.19 26.19 26.10 26.45 0.0M
2024-05-28 26.72 26.73 26.25 26.25 0.0M
2024-05-27 26.16 26.33 26.00 26.32 0.0M
2024-05-24 26.31 26.31 25.94 25.94 0.0M
2024-05-23 25.78 26.15 25.78 26.15 0.0M
2024-05-22 26.75 26.86 25.97 26.20 0.0M
2024-05-21 25.69 26.13 25.69 25.91 0.0M
2024-05-20 24.89 25.20 24.89 25.69 0.0M
2024-05-17 25.21 25.22 24.53 24.54 0.0M
2024-05-16 24.97 25.16 24.86 24.89 0.0M
2024-05-15 25.28 25.98 25.28 25.28 0.0M
2024-05-14 26.06 26.09 25.18 25.18 0.0M
2024-05-13 24.76 25.67 24.76 25.67 0.0M
2024-05-10 24.56 24.75 24.50 24.56 0.0M
2024-05-09 24.08 24.44 24.08 24.27 0.0M
2024-05-08 24.47 24.47 24.47 23.88 0.0M
2024-05-07 24.50 24.56 24.18 24.51 0.0M
2024-05-06 23.13 24.07 23.11 24.33 0.0M
2024-05-03 23.27 23.75 23.27 23.73 0.0M
2024-05-02 22.90 23.17 22.73 22.73 0.0M
2024-04-30 22.83 22.95 22.57 22.79 0.0M
2024-04-29 23.50 23.50 22.93 22.92 0.0M
2024-04-26 23.42 23.82 23.39 23.75 0.0M
2024-04-25 23.30 23.45 23.19 23.36 0.0M
2024-04-24 22.72 23.08 22.72 23.08 0.0M
2024-04-23 22.77 22.82 22.18 22.42 0.0M
2024-04-22 21.57 22.63 21.57 22.58 0.0M
2024-04-19 21.51 21.51 21.32 21.39 0.0M
2024-04-18 21.11 21.14 21.09 21.12 0.0M
2024-04-17 21.61 21.61 21.50 21.36 0.0M
2024-04-16 21.73 21.75 21.38 21.45 0.0M
2024-04-15 21.42 21.60 21.30 21.48 0.0M
2024-04-12 21.50 21.61 21.44 21.66 0.0M
2024-04-11 21.68 21.68 21.42 21.50 0.0M
2024-04-10 21.44 21.47 21.44 21.74 0.0M
2024-04-09 21.45 21.45 21.44 21.58 0.0M
2024-04-08 21.65 21.81 21.64 21.81 0.0M
2024-04-05 21.47 22.08 21.43 21.88 0.0M
2024-04-04 21.40 21.48 21.18 21.23 0.0M
2024-04-03 20.99 20.99 20.97 21.40 0.0M
2024-04-02 21.50 21.55 21.27 21.19 0.0M
2024-03-28 21.02 21.69 21.02 21.76 0.0M
2024-03-27 20.74 21.00 20.74 20.88 0.0M
2024-03-26 21.18 21.18 21.18 20.89 0.0M
2024-03-25 21.64 21.70 21.30 21.26 0.0M
2024-03-22 20.79 21.19 20.78 21.15 0.0M
2024-03-21 20.87 20.87 20.75 20.63 0.0M
2024-03-20 20.94 20.94 20.94 20.68 0.0M
2024-03-19 20.73 20.86 20.73 21.03 0.0M
2024-03-18 20.24 20.53 20.24 20.56 0.0M
2024-03-15 20.26 20.43 20.02 20.19 0.0M
2024-03-14 20.31 20.31 20.20 20.18 0.0M
2024-03-13 20.92 20.97 20.57 20.64 0.0M
2024-03-12 20.62 21.05 20.62 20.81 0.0M
2024-03-11 20.34 20.69 19.90 20.73 0.0M
2024-03-08 20.18 20.23 19.95 20.23 0.0M
2024-03-07 20.30 20.35 20.25 20.33 0.0M
2024-03-06 20.84 20.87 20.40 20.27 0.0M
2024-03-05 21.47 21.47 20.95 20.98 0.0M
2024-03-04 21.28 21.50 21.14 21.53 0.0M
2024-03-01 21.94 21.96 21.40 21.45 0.0M
2024-02-29 22.04 22.04 22.00 22.15 0.0M
2024-02-28 22.20 22.20 21.95 22.03 0.0M
2024-02-27 21.90 21.96 21.90 22.31 0.0M
2024-02-26 21.86 21.86 21.56 21.61 0.0M
2024-02-23 22.28 22.40 22.20 21.86 0.0M
2024-02-22 21.97 22.64 21.93 22.10 0.0M
2024-02-21 22.05 22.09 21.90 21.86 0.0M
2024-02-20 21.32 21.77 21.25 21.78 0.0M
2024-02-19 21.51 21.59 21.50 21.46 0.0M
2024-02-16 21.66 21.71 21.66 21.55 0.0M
2024-02-15 22.34 22.34 22.31 22.21 0.0M
2024-02-14 22.65 22.65 22.40 22.48 0.0M
2024-02-13 22.82 22.82 22.81 23.12 0.0M
2024-02-12 22.81 22.81 22.76 23.00 0.0M
2024-02-09 22.69 22.76 22.69 23.03 0.0M
2024-02-08 23.04 23.04 23.04 22.72 0.0M
2024-02-07 22.82 22.82 22.82 23.03 0.0M
2024-02-06 22.85 22.98 22.85 22.85 0.0M
2024-02-05 22.85 22.92 22.85 22.91 0.0M
2024-02-02 22.94 23.36 22.94 22.97 0.0M
2024-02-01 22.76 22.76 22.76 22.88 0.0M
2024-01-31 22.91 22.91 22.91 22.71 0.0M
2024-01-30 22.67 22.67 22.67 22.88 0.0M
2024-01-29 22.79 22.79 22.79 22.65 0.0M
2024-01-26 23.27 23.27 22.65 22.66 0.0M
2024-01-25 23.40 23.40 23.23 23.36 0.0M
2024-01-24 22.84 22.84 22.84 22.95 0.0M
2024-01-23 22.70 22.94 22.70 22.83 0.0M
2024-01-22 22.89 22.89 22.89 22.67 0.0M
2024-01-19 22.44 22.55 22.44 22.62 0.0M
2024-01-18 22.15 22.15 22.00 22.06 0.0M
2024-01-17 22.27 22.74 22.24 22.57 0.0M
2024-01-16 22.63 22.67 22.16 21.99 0.0M
2024-01-15 22.49 22.63 22.38 22.53 0.0M
2024-01-12 22.84 22.88 22.84 22.68 0.0M
2024-01-11 23.07 23.07 22.85 22.81 0.0M
2024-01-10 22.90 22.98 22.90 23.01 0.0M
2024-01-09 22.54 22.91 22.54 23.10 0.0M
2024-01-08 23.07 23.07 22.40 22.50 0.0M
2024-01-05 23.24 23.24 23.24 23.24 0.0M
2024-01-04 22.70 22.80 22.70 22.78 0.0M
2024-01-03 22.86 22.86 22.79 22.70 0.0M
2024-01-02 23.54 23.54 23.52 23.33 0.0M