WisdomTree Broad Commodities

AIGC
🏛️ 프랑스 →
10.42
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
2023-12-29 9.74 9.76 9.70 9.70 0.0M
2023-12-28 9.78 9.78 9.78 9.81 0.0M
2023-12-27 9.71 9.86 9.71 9.78 0.0M
2023-12-22 9.81 9.81 9.81 9.79 0.0M
2023-12-21 9.83 9.83 9.77 9.78 0.0M
2023-12-20 9.89 9.90 9.89 9.84 0.0M
2023-12-19 9.82 9.82 9.82 9.84 0.0M
2023-12-18 9.82 9.83 9.79 9.88 0.0M
2023-12-15 9.75 9.78 9.75 9.81 0.0M
2023-12-14 9.73 9.75 9.73 9.72 0.0M
2023-12-13 9.66 9.66 9.66 9.69 0.0M
2023-12-12 9.83 9.83 9.83 9.71 0.0M
2023-12-11 9.84 9.84 9.84 9.78 0.0M
2023-12-08 9.85 9.88 9.85 9.87 0.0M
2023-12-07 9.83 9.83 9.80 9.79 0.0M
2023-12-06 10.00 10.00 9.80 9.83 0.0M
2023-12-05 10.01 10.01 9.97 9.97 0.0M
2023-12-04 10.00 10.06 9.97 10.02 0.0M
2023-12-01 10.07 10.10 10.04 10.14 0.0M
2023-11-30 10.12 10.12 10.12 10.04 0.0M
2023-11-29 9.99 10.02 9.99 10.04 0.0M
2023-11-28 9.97 9.97 9.97 10.04 0.0M
2023-11-27 9.96 10.01 9.96 9.96 0.0M
2023-11-24 10.09 10.09 10.09 10.07 0.0M
2023-11-23 10.09 10.09 10.09 10.09 0.0M
2023-11-22 10.16 10.16 10.16 10.08 0.0M
2023-11-21 10.12 10.12 10.12 10.14 0.0M
2023-11-20 10.04 10.08 10.04 10.11 0.0M
2023-11-17 10.07 10.07 10.07 10.04 0.0M
2023-11-16 10.22 10.22 10.20 10.07 0.0M
2023-11-15 10.23 10.23 10.23 10.23 0.0M
2023-11-14 10.33 10.33 10.33 10.26 0.0M
2023-11-13 10.19 10.29 10.19 10.32 0.0M
2023-11-10 10.24 10.26 10.21 10.23 0.0M
2023-11-09 10.24 10.27 10.24 10.27 0.0M
2023-11-08 10.34 10.34 10.34 10.30 0.0M
2023-11-07 10.41 10.41 10.41 10.36 0.0M
2023-11-06 10.47 10.50 10.47 10.45 0.0M
2023-11-03 10.58 10.58 10.58 10.47 0.0M
2023-11-02 10.52 10.52 10.48 10.54 0.0M
2023-11-01 10.55 10.71 10.55 10.60 0.0M
2023-10-31 10.51 10.59 10.51 10.60 0.0M
2023-10-30 10.65 10.66 10.56 10.54 0.0M
2023-10-27 10.64 10.64 10.60 10.59 0.0M
2023-10-26 10.63 10.63 10.59 10.59 0.0M
2023-10-25 10.55 10.55 10.55 10.53 0.0M
2023-10-24 10.50 10.54 10.50 10.52 0.0M
2023-10-23 10.63 10.63 10.63 10.62 0.0M
2023-10-20 10.75 10.77 10.75 10.77 0.0M
2023-10-19 10.70 10.70 10.60 10.67 0.0M
2023-10-18 10.66 10.66 10.66 10.69 0.0M
2023-10-17 10.56 10.59 10.56 10.53 0.0M
2023-10-16 10.64 10.64 10.64 10.59 0.0M
2023-10-13 10.47 10.60 10.47 10.63 0.0M
2023-10-12 10.31 10.36 10.28 10.36 0.0M
2023-10-11 10.41 10.41 10.37 10.28 0.0M
2023-10-10 10.39 10.39 10.38 10.36 0.0M
2023-10-09 10.49 10.49 10.43 10.44 0.0M
2023-10-06 10.24 10.30 10.24 10.28 0.0M
2023-10-05 10.31 10.31 10.31 10.23 0.0M
2023-10-04 10.52 10.52 10.52 10.37 0.0M
2023-10-03 10.54 10.54 10.51 10.53 0.0M
2023-10-02 10.57 10.57 10.56 10.54 0.0M
2023-09-29 10.71 10.71 10.63 10.63 0.0M
2023-09-28 10.78 10.78 10.76 10.71 0.0M
2023-09-27 10.66 10.66 10.66 10.75 0.0M
2023-09-26 10.60 10.60 10.60 10.62 0.0M
2023-09-25 10.63 10.63 10.63 10.62 0.0M
2023-09-22 10.65 10.66 10.59 10.64 0.0M
2023-09-21 10.66 10.66 10.64 10.64 0.0M
2023-09-20 10.69 10.69 10.67 10.68 0.0M
2023-09-19 10.69 10.69 10.69 10.74 0.0M
2023-09-18 10.77 10.78 10.74 10.71 0.0M
2023-09-15 10.80 10.80 10.73 10.74 0.0M
2023-09-14 10.61 10.66 10.61 10.74 0.0M
2023-09-13 10.58 10.58 10.56 10.60 0.0M
2023-09-12 10.57 10.60 10.57 10.60 0.0M
2023-09-11 10.53 10.55 10.51 10.57 0.0M
2023-09-08 10.53 10.53 10.53 10.55 0.0M
2023-09-07 10.55 10.55 10.54 10.55 0.0M
2023-09-06 10.55 10.55 10.55 10.53 0.0M
2023-09-05 10.46 10.61 10.45 10.61 0.0M
2023-09-04 10.48 10.48 10.48 10.46 0.0M
2023-09-01 10.42 10.42 10.42 10.48 0.0M
2023-08-31 10.30 10.37 10.30 10.37 0.0M
2023-08-30 10.33 10.33 10.32 10.26 0.0M
2023-08-29 10.36 10.36 10.36 10.35 0.0M
2023-08-28 10.40 10.40 10.40 10.39 0.0M
2023-08-25 10.34 10.34 10.34 10.35 0.0M
2023-08-24 10.19 10.23 10.19 10.23 0.0M
2023-08-23 10.14 10.20 10.14 10.20 0.0M
2023-08-22 10.11 10.11 10.11 10.14 0.0M
2023-08-21 10.19 10.19 10.19 10.15 0.0M
2023-08-18 10.11 10.12 10.10 10.13 0.0M
2023-08-17 10.07 10.12 10.07 10.12 0.0M
2023-08-16 10.04 10.08 10.04 10.08 0.0M
2023-08-15 10.16 10.16 10.05 10.05 0.0M
2023-08-14 10.15 10.15 10.15 10.14 0.0M
2023-08-11 10.15 10.15 10.15 10.18 0.0M
2023-08-10 10.24 10.24 10.24 10.17 0.0M
2023-08-09 10.20 10.29 10.20 10.20 0.0M
2023-08-08 10.10 10.10 10.09 10.14 0.0M
2023-08-07 10.18 10.18 10.14 10.12 0.0M
2023-08-04 10.21 10.22 10.21 10.14 0.0M
2023-08-03 10.14 10.17 10.14 10.17 0.0M
2023-08-02 10.31 10.31 10.14 10.14 0.0M
2023-08-01 10.30 10.30 10.28 10.24 0.0M
2023-07-31 10.24 10.24 10.23 10.26 0.0M
2023-07-28 10.29 10.29 10.25 10.28 0.0M
2023-07-27 10.28 10.29 10.25 10.29 0.0M
2023-07-26 10.31 10.32 10.29 10.26 0.0M
2023-07-25 10.28 10.28 10.27 10.31 0.0M
2023-07-24 10.07 10.22 10.07 10.25 0.0M
2023-07-21 10.05 10.06 10.05 10.04 0.0M
2023-07-20 9.96 10.02 9.96 10.02 0.0M
2023-07-19 9.87 9.94 9.87 9.99 0.0M
2023-07-18 9.71 9.82 9.71 9.83 0.0M
2023-07-17 9.78 9.80 9.78 9.74 0.0M
2023-07-14 9.77 9.79 9.77 9.79 0.0M
2023-07-13 9.80 9.80 9.79 9.79 0.0M
2023-07-12 9.86 9.87 9.85 9.85 0.0M
2023-07-11 9.81 9.87 9.81 9.85 0.0M
2023-07-10 9.79 9.81 9.79 9.81 0.0M
2023-07-07 9.82 9.83 9.82 9.80 0.0M
2023-07-06 9.87 9.87 9.79 9.79 0.0M
2023-07-05 9.81 9.81 9.81 9.85 0.0M
2023-07-04 9.77 9.77 9.77 9.82 0.0M
2023-07-03 9.80 9.80 9.80 9.82 0.0M
2023-06-30 9.72 9.75 9.72 9.76 0.0M
2023-06-29 9.66 9.66 9.61 9.65 0.0M
2023-06-28 9.70 9.70 9.70 9.68 0.0M
2023-06-27 9.85 9.85 9.78 9.74 0.0M
2023-06-26 9.88 9.88 9.88 9.86 0.0M
2023-06-23 9.88 9.89 9.85 9.85 0.0M
2023-06-22 10.01 10.01 9.88 9.88 0.0M
2023-06-21 10.00 10.03 10.00 10.03 0.0M
2023-06-20 10.09 10.11 10.07 9.98 0.0M
2023-06-19 10.06 10.12 10.03 10.07 0.0M
2023-06-16 9.99 10.00 9.99 10.07 0.0M
2023-06-15 9.82 9.89 9.82 9.89 0.0M
2023-06-14 9.85 9.87 9.85 9.83 0.0M
2023-06-13 9.76 9.80 9.76 9.85 0.0M
2023-06-12 9.83 9.85 9.83 9.79 0.0M
2023-06-09 9.88 9.88 9.88 9.91 0.0M
2023-06-08 9.87 9.87 9.87 9.88 0.0M
2023-06-07 9.85 9.90 9.85 9.89 0.0M
2023-06-06 9.79 9.82 9.79 9.86 0.0M
2023-06-05 9.83 9.84 9.83 9.84 0.0M
2023-06-02 9.70 9.73 9.70 9.76 0.0M
2023-06-01 9.68 9.68 9.67 9.70 0.0M
2023-05-31 9.62 9.62 9.62 9.66 0.0M
2023-05-30 9.75 9.75 9.67 9.65 0.0M
2023-05-29 9.77 9.77 9.74 9.73 0.0M
2023-05-26 9.77 9.77 9.77 9.80 0.0M
2023-05-25 9.81 9.81 9.79 9.73 0.0M
2023-05-24 9.76 9.76 9.76 9.80 0.0M
2023-05-23 9.73 9.75 9.73 9.78 0.0M
2023-05-22 9.73 9.74 9.73 9.76 0.0M
2023-05-19 9.84 9.84 9.84 9.83 0.0M
2023-05-18 9.78 9.78 9.77 9.78 0.0M
2023-05-17 9.72 9.72 9.72 9.77 0.0M
2023-05-16 9.80 9.80 9.80 9.77 0.0M
2023-05-15 9.76 9.84 9.76 9.84 0.0M
2023-05-12 9.67 9.71 9.67 9.71 0.0M
2023-05-11 9.82 9.82 9.82 9.82 0.0M
2023-05-10 9.86 9.86 9.80 9.80 0.0M
2023-05-09 9.81 9.84 9.81 9.81 0.0M
2023-05-08 9.80 9.80 9.80 9.80 0.0M
2023-05-05 9.67 9.68 9.67 9.68 0.0M
2023-05-04 9.64 9.64 9.49 9.62 0.0M
2023-05-03 9.69 9.69 9.69 9.69 0.0M
2023-05-02 9.85 9.87 9.84 9.87 0.0M
2023-04-28 9.81 9.81 9.81 9.81 0.0M
2023-04-27 9.80 9.80 9.77 9.78 0.0M
2023-04-26 9.97 9.97 9.88 9.88 0.0M
2023-04-25 10.02 10.02 10.02 10.02 0.0M
2023-04-24 10.00 10.05 10.00 10.05 0.0M
2023-04-21 10.10 10.11 10.05 10.05 0.0M
2023-04-20 10.18 10.18 10.16 10.16 0.0M
2023-04-19 10.30 10.32 10.24 10.24 0.0M
2023-04-18 10.34 10.34 10.29 10.29 0.0M
2023-04-17 10.28 10.28 10.28 10.28 0.0M
2023-04-14 10.19 10.19 10.19 10.19 0.0M
2023-04-13 10.25 10.25 10.21 10.21 0.0M
2023-04-12 10.26 10.26 10.23 10.23 0.0M
2023-04-11 10.52 10.52 10.52 10.52 0.0M
2023-04-06 10.19 10.19 10.17 10.17 0.0M
2023-04-05 10.15 10.15 10.15 10.15 0.0M
2023-04-04 10.23 10.23 10.13 10.13 0.0M
2023-04-03 10.26 10.26 10.25 10.26 0.0M
2023-03-31 10.00 10.05 10.00 10.05 0.0M
2023-03-30 10.03 10.04 10.02 10.02 0.0M
2023-03-29 10.05 10.05 10.04 10.04 0.0M
2023-03-28 10.03 10.06 10.03 10.06 0.0M
2023-03-27 9.95 9.95 9.95 9.95 0.0M
2023-03-24 9.89 9.99 9.89 9.99 0.0M
2023-03-23 9.86 9.90 9.85 9.85 0.0M
2023-03-22 9.92 9.92 9.90 9.92 0.0M
2023-03-21 9.98 9.99 9.90 9.92 0.0M
2023-03-20 10.02 10.02 9.99 9.99 0.0M
2023-03-17 10.13 10.13 10.12 10.12 0.0M
2023-03-16 10.06 10.09 10.05 10.05 0.0M
2023-03-15 10.11 10.19 10.11 10.19 0.0M
2023-03-14 10.23 10.23 10.14 10.17 0.0M
2023-03-13 10.21 10.29 10.19 10.29 0.0M
2023-03-10 10.21 10.23 10.17 10.22 0.0M
2023-03-09 10.38 10.40 10.35 10.35 0.0M
2023-03-08 10.42 10.42 10.40 10.40 0.0M
2023-03-07 10.47 10.47 10.41 10.41 0.0M
2023-03-06 10.51 10.51 10.41 10.41 0.0M
2023-03-03 10.53 10.54 10.50 10.54 0.0M
2023-03-02 10.48 10.48 10.48 10.48 0.0M
2023-03-01 10.46 10.46 10.46 10.46 0.0M
2023-02-28 10.40 10.40 10.40 10.40 0.0M
2023-02-27 10.43 10.43 10.39 10.39 0.0M
2023-02-24 10.46 10.46 10.42 10.42 0.0M
2023-02-23 10.40 10.40 10.40 10.40 0.0M
2023-02-22 10.41 10.41 10.41 10.41 0.0M
2023-02-21 10.46 10.50 10.45 10.45 0.0M
2023-02-20 10.40 10.40 10.37 10.37 0.0M
2023-02-17 10.33 10.40 10.33 10.40 0.0M
2023-02-16 10.48 10.48 10.45 10.45 0.0M
2023-02-15 10.47 10.47 10.39 10.39 0.0M
2023-02-14 10.53 10.53 10.53 10.53 0.0M
2023-02-13 10.56 10.56 10.52 10.52 0.0M
2023-02-10 10.43 10.43 10.43 10.43 0.0M
2023-02-09 10.49 10.49 10.43 10.43 0.0M
2023-02-08 10.53 10.53 10.45 10.45 0.0M
2023-02-07 10.41 10.41 10.41 10.41 0.0M
2023-02-06 10.31 10.31 10.31 10.31 0.0M
2023-02-03 10.38 10.42 10.33 10.33 0.0M
2023-02-02 10.40 10.41 10.38 10.38 0.0M
2023-02-01 10.68 10.68 10.66 10.66 0.0M
2023-01-31 10.55 10.55 10.54 10.55 0.0M
2023-01-30 10.61 10.64 10.61 10.64 0.0M
2023-01-27 10.72 10.73 10.72 10.73 0.0M
2023-01-26 10.61 10.68 10.61 10.68 0.0M
2023-01-25 10.65 10.65 10.65 10.65 0.0M
2023-01-24 10.76 10.77 10.76 10.77 0.0M
2023-01-23 10.66 10.70 10.66 10.70 0.0M
2023-01-20 10.74 10.76 10.74 10.76 0.0M
2023-01-19 10.68 10.69 10.66 10.68 0.0M
2023-01-18 10.77 10.79 10.77 10.79 0.0M
2023-01-17 10.65 10.65 10.65 10.65 0.0M
2023-01-16 10.78 10.78 10.76 10.76 0.0M
2023-01-13 10.63 10.66 10.63 10.66 0.0M
2023-01-12 10.59 10.61 10.59 10.61 0.0M
2023-01-11 10.50 10.60 10.50 10.60 0.0M
2023-01-10 10.50 10.52 10.50 10.52 0.0M
2023-01-09 10.58 10.58 10.58 10.58 0.0M
2023-01-06 10.57 10.61 10.57 10.57 0.0M
2023-01-05 10.60 10.62 10.54 10.54 0.0M
2023-01-04 10.76 10.76 10.62 10.62 0.0M
2023-01-03 11.31 11.31 10.97 10.97 0.0M
2023-01-02 10.80 10.80 10.80 10.80 0.0M