WisdomTree Silver

SLVR
🏛️ 프랑스 →
32.56
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 18.25 18.25 18.14 18.14 0.0M
2021-12-30 17.81 18.13 17.81 18.13 0.0M
2021-12-29 18.21 18.25 17.86 17.91 0.0M
2021-12-28 17.95 18.30 17.95 18.17 0.0M
2021-12-27 17.87 18.17 17.83 18.16 0.0M
2021-12-24 17.71 18.14 17.71 18.14 0.0M
2021-12-23 17.97 18.02 17.90 18.01 0.0M
2021-12-22 17.72 17.89 17.72 17.85 0.0M
2021-12-21 17.68 17.93 17.68 17.73 0.0M
2021-12-20 17.63 17.63 17.50 17.55 0.0M
2021-12-17 17.80 17.82 17.71 17.72 0.0M
2021-12-16 17.43 17.74 17.43 17.71 0.0M
2021-12-15 17.29 17.29 17.03 17.03 0.0M
2021-12-14 17.53 17.53 17.11 17.28 0.0M
2021-12-13 17.36 17.78 17.36 17.59 0.0M
2021-12-10 17.19 17.46 17.19 17.42 0.0M
2021-12-09 17.54 17.55 17.22 17.37 0.0M
2021-12-08 17.69 17.72 17.57 17.58 0.0M
2021-12-07 17.68 17.86 17.65 17.86 0.0M
2021-12-06 17.64 17.64 17.50 17.57 0.0M
2021-12-03 17.60 17.62 17.40 17.62 0.0M
2021-12-02 17.57 17.59 17.47 17.58 0.0M
2021-12-01 17.98 18.00 17.68 17.68 0.0M
2021-11-30 18.00 18.21 17.85 18.00 0.0M
2021-11-29 18.45 18.48 18.02 18.02 0.0M
2021-11-26 18.81 18.81 18.21 18.21 0.0M
2021-11-25 18.80 18.80 18.75 18.79 0.0M
2021-11-24 18.72 18.76 18.68 18.75 0.0M
2021-11-23 19.14 19.14 18.47 18.47 0.0M
2021-11-22 19.72 19.72 19.26 19.39 0.0M
2021-11-19 19.57 19.68 19.53 19.64 0.0M
2021-11-18 19.82 19.84 19.50 19.59 0.0M
2021-11-17 19.78 19.93 19.78 19.85 0.0M
2021-11-16 19.74 19.99 19.64 19.64 0.0M
2021-11-15 19.69 19.73 19.50 19.62 0.0M
2021-11-12 19.70 19.75 19.46 19.71 0.0M
2021-11-11 19.46 19.69 19.43 19.64 0.0M
2021-11-10 18.80 19.49 18.70 19.44 0.0M
2021-11-09 18.77 18.88 18.60 18.67 0.0M
2021-11-08 18.76 18.83 18.68 18.83 0.0M
2021-11-05 18.46 18.62 18.41 18.61 0.0M
2021-11-04 18.19 18.59 18.19 18.50 0.0M
2021-11-03 18.12 18.26 17.78 17.89 0.0M
2021-11-02 18.50 18.51 18.06 18.06 0.0M
2021-11-01 18.44 18.63 18.38 18.51 0.0M
2021-10-29 18.31 18.47 18.20 18.47 0.0M
2021-10-28 18.58 18.66 18.45 18.48 0.0M
2021-10-27 18.56 18.71 18.42 18.59 0.0M
2021-10-26 18.83 18.83 18.36 18.50 0.0M
2021-10-25 18.75 18.92 18.58 18.92 0.0M
2021-10-22 18.71 19.06 18.69 18.77 0.0M
2021-10-21 18.56 18.60 18.51 18.52 0.0M
2021-10-20 18.32 18.64 18.32 18.64 0.0M
2021-10-19 18.16 18.50 18.16 18.37 0.0M
2021-10-18 17.99 17.99 17.89 17.89 0.0M
2021-10-15 18.09 18.09 17.91 17.99 0.0M
2021-10-14 17.88 18.09 17.82 18.07 0.0M
2021-10-13 17.58 17.92 17.58 17.90 0.0M
2021-10-12 17.48 17.48 17.45 17.46 0.0M
2021-10-11 17.46 17.53 17.39 17.53 0.0M
2021-10-08 17.39 17.86 17.38 17.55 0.0M
2021-10-07 17.55 17.55 17.53 17.53 0.0M
2021-10-06 17.29 17.34 17.19 17.34 0.0M
2021-10-05 17.31 17.39 17.31 17.39 0.0M
2021-10-04 17.37 17.40 17.19 17.34 0.0M
2021-10-01 17.09 17.37 17.09 17.37 0.0M
2021-09-30 16.59 17.09 16.58 17.05 0.0M
2021-09-29 17.08 17.10 16.46 16.58 0.0M
2021-09-28 17.05 17.22 16.90 17.22 0.0M
2021-09-27 17.29 17.35 17.25 17.35 0.0M
2021-09-24 17.25 17.25 16.90 17.09 0.0M
2021-09-23 17.26 17.26 17.22 17.25 0.0M
2021-09-22 17.34 17.49 17.24 17.46 0.0M
2021-09-21 16.98 17.28 16.98 17.27 0.0M
2021-09-20 17.11 17.15 16.90 17.01 0.0M
2021-09-17 17.41 17.43 16.90 17.14 0.0M
2021-09-16 17.90 17.90 17.19 17.24 0.0M
2021-09-15 17.96 18.10 17.94 17.97 0.0M
2021-09-14 17.93 18.02 17.85 18.02 0.0M
2021-09-13 17.97 18.03 17.90 18.03 0.0M
2021-09-10 18.33 18.33 18.15 18.15 0.0M
2021-09-09 18.09 18.22 17.98 18.22 0.0M
2021-09-08 18.39 18.47 18.17 18.17 0.0M
2021-09-07 18.53 18.61 18.28 18.37 0.0M
2021-09-06 18.72 18.75 18.60 18.62 0.0M
2021-09-03 18.06 18.71 18.06 18.67 0.0M
2021-09-02 18.29 18.31 18.00 18.01 0.0M
2021-09-01 18.07 18.29 18.07 18.29 0.0M
2021-08-31 18.30 18.30 18.08 18.13 0.0M
2021-08-30 18.20 18.33 18.17 18.17 0.0M
2021-08-27 18.08 18.15 18.02 18.15 0.0M
2021-08-26 18.03 18.03 17.95 17.98 0.0M
2021-08-25 18.11 18.15 18.00 18.11 0.0M
2021-08-24 18.02 18.26 18.01 18.20 0.0M
2021-08-23 17.72 18.06 17.72 18.06 0.0M
2021-08-20 17.83 17.83 17.62 17.72 0.0M
2021-08-19 17.85 17.89 17.77 17.81 0.0M
2021-08-18 18.19 18.19 17.88 17.91 0.0M
2021-08-17 18.18 18.18 18.07 18.07 0.0M
2021-08-16 17.89 18.09 17.86 18.08 0.0M
2021-08-13 17.84 18.07 17.81 18.07 0.0M
2021-08-12 17.85 17.98 17.62 17.69 0.0M
2021-08-11 17.86 17.94 17.82 17.92 0.0M
2021-08-10 18.01 18.01 17.85 17.85 0.0M
2021-08-09 18.23 18.30 17.90 17.90 0.0M
2021-08-06 19.10 19.10 18.48 18.50 0.0M
2021-08-05 19.22 19.27 19.14 19.14 0.0M
2021-08-04 19.61 19.61 19.27 19.27 0.0M
2021-08-03 19.12 19.33 19.12 19.33 0.0M
2021-08-02 19.27 19.27 19.17 19.24 0.0M
2021-07-30 19.31 19.41 19.31 19.35 0.0M
2021-07-29 19.19 19.48 19.19 19.48 0.0M
2021-07-28 18.87 18.94 18.85 18.93 0.0M
2021-07-27 19.20 19.20 18.63 18.66 0.0M
2021-07-26 19.30 19.36 19.19 19.19 0.0M
2021-07-23 19.38 19.38 19.18 19.23 0.0M
2021-07-22 19.24 19.36 19.01 19.36 0.0M
2021-07-21 19.18 19.19 19.11 19.19 0.0M
2021-07-20 19.16 19.18 18.94 18.94 0.0M
2021-07-19 19.34 19.39 19.15 19.15 0.0M
2021-07-16 19.99 20.00 19.54 19.54 0.0M
2021-07-15 20.04 20.04 19.96 20.02 0.0M
2021-07-14 19.88 20.14 19.88 19.96 0.0M
2021-07-13 19.95 19.95 19.85 19.91 0.0M
2021-07-12 19.50 19.87 19.50 19.87 0.0M
2021-07-09 19.62 19.85 19.62 19.85 0.0M
2021-07-08 19.69 19.85 19.59 19.68 0.0M
2021-07-07 20.07 20.08 19.90 19.90 0.0M
2021-07-06 20.20 20.29 19.99 19.99 0.0M
2021-07-05 20.26 20.26 20.08 20.11 0.0M
2021-07-02 19.79 20.10 19.79 20.10 0.0M
2021-07-01 19.97 19.97 19.73 19.75 0.0M
2021-06-30 19.53 19.76 19.50 19.76 0.0M
2021-06-29 19.71 19.71 19.36 19.47 0.0M
2021-06-28 19.74 19.74 19.63 19.71 0.0M
2021-06-25 19.71 19.78 19.62 19.66 0.0M
2021-06-24 19.56 19.70 19.52 19.69 0.0M
2021-06-23 19.59 19.73 19.55 19.73 0.0M
2021-06-22 19.54 19.67 19.47 19.50 0.0M
2021-06-21 19.71 19.71 19.60 19.62 0.0M
2021-06-18 19.85 20.01 19.64 19.78 0.0M
2021-06-17 20.29 20.29 19.57 19.60 0.0M
2021-06-16 20.67 20.69 20.63 20.69 0.0M
2021-06-15 20.61 20.61 20.49 20.51 0.0M
2021-06-14 20.28 20.83 20.28 20.80 0.0M
2021-06-11 20.90 21.00 20.87 20.93 0.0M
2021-06-10 20.53 20.70 20.47 20.70 0.0M
2021-06-09 20.42 20.65 20.42 20.65 0.0M
2021-06-08 20.73 20.73 20.41 20.50 0.0M
2021-06-07 20.44 20.63 20.44 20.63 0.0M
2021-06-04 20.40 20.63 20.35 20.61 0.0M
2021-06-03 20.67 20.67 20.08 20.23 0.1M
2021-06-02 20.51 20.74 20.51 20.74 0.0M
2021-06-01 20.92 21.05 20.65 20.65 0.0M
2021-05-31 20.71 20.74 20.64 20.64 0.0M
2021-05-28 20.47 20.64 20.42 20.58 0.0M
2021-05-27 20.49 20.53 20.38 20.52 0.0M
2021-05-26 20.71 20.83 20.58 20.58 0.0M
2021-05-25 20.49 20.60 20.27 20.56 0.1M
2021-05-24 20.53 20.60 20.40 20.51 0.0M
2021-05-21 20.39 20.77 20.29 20.35 0.0M
2021-05-20 20.62 20.64 20.42 20.59 0.0M
2021-05-19 20.74 20.75 20.24 20.61 0.0M
2021-05-18 21.14 21.17 20.80 20.85 0.0M
2021-05-17 20.59 20.90 20.45 20.90 0.0M
2021-05-14 20.31 20.41 20.25 20.39 0.0M
2021-05-13 20.17 20.18 20.04 20.17 0.0M
2021-05-12 20.45 20.53 20.33 20.34 0.0M
2021-05-11 20.37 20.40 20.18 20.37 0.0M
2021-05-10 20.57 20.63 20.35 20.41 0.0M
2021-05-07 20.46 20.54 20.26 20.35 0.1M
2021-05-06 20.10 20.57 20.00 20.57 0.0M
2021-05-05 19.81 19.89 19.75 19.88 0.0M
2021-05-04 20.13 20.29 19.89 19.92 0.0M
2021-05-03 19.55 20.27 19.55 20.11 0.0M
2021-04-30 19.33 19.53 19.30 19.43 0.0M
2021-04-29 19.59 19.68 19.21 19.31 0.0M
2021-04-28 19.41 19.46 19.36 19.41 0.0M
2021-04-27 19.58 19.75 19.55 19.70 0.0M
2021-04-26 19.36 19.54 19.36 19.53 0.0M
2021-04-23 19.57 19.71 19.43 19.45 0.0M
2021-04-22 19.88 19.88 19.68 19.68 0.0M
2021-04-21 19.60 19.90 19.48 19.87 0.0M
2021-04-20 19.41 19.53 19.26 19.37 0.0M
2021-04-19 19.54 19.63 19.38 19.38 0.0M
2021-04-16 19.50 19.81 19.50 19.64 0.0M
2021-04-15 19.29 19.59 19.29 19.59 0.0M
2021-04-14 19.20 19.25 19.10 19.14 0.0M
2021-04-13 18.84 19.22 18.84 19.20 0.0M
2021-04-12 19.11 19.16 18.78 18.78 0.0M
2021-04-09 19.32 19.32 19.09 19.19 0.0M
2021-04-08 19.26 19.33 19.20 19.31 0.0M
2021-04-07 19.10 19.18 18.96 19.11 0.0M
2021-04-06 19.07 19.27 19.01 19.25 0.0M
2021-04-01 18.73 19.01 18.70 19.01 0.0M
2021-03-31 18.55 18.70 18.48 18.66 0.0M
2021-03-30 18.84 18.88 18.35 18.55 0.0M
2021-03-29 19.03 19.08 18.88 18.88 0.0M
2021-03-26 19.31 19.36 19.14 19.18 0.0M
2021-03-25 19.12 19.22 18.68 19.22 0.0M
2021-03-24 19.23 19.35 19.23 19.32 0.0M
2021-03-23 19.44 19.47 19.20 19.20 0.0M
2021-03-22 19.42 19.52 19.32 19.49 0.0M
2021-03-19 19.79 19.91 19.79 19.90 0.0M
2021-03-18 19.98 19.98 19.67 19.94 0.0M
2021-03-17 19.74 19.78 19.64 19.71 0.0M
2021-03-16 19.82 19.83 19.64 19.72 0.0M
2021-03-15 19.66 19.88 19.64 19.83 0.0M
2021-03-12 19.43 19.47 19.33 19.45 0.0M
2021-03-11 19.99 20.01 19.60 19.68 0.0M
2021-03-10 19.61 19.82 19.52 19.76 0.0M
2021-03-09 19.40 19.81 19.40 19.76 0.0M
2021-03-08 19.10 19.39 19.07 19.19 0.0M
2021-03-05 19.08 19.22 18.94 18.94 0.0M
2021-03-04 19.58 19.70 19.41 19.64 0.0M
2021-03-03 20.03 20.03 19.40 19.76 0.0M
2021-03-02 19.65 19.94 19.55 19.94 0.0M
2021-03-01 20.19 20.24 20.11 20.19 0.0M
2021-02-26 20.14 20.22 19.60 19.69 0.0M
2021-02-25 20.73 20.73 20.52 20.54 0.0M
2021-02-24 20.66 20.79 20.54 20.79 0.0M
2021-02-23 20.93 20.95 20.40 20.58 0.0M
2021-02-22 20.49 20.80 20.40 20.76 0.0M
2021-02-19 20.16 20.53 20.08 20.50 0.0M
2021-02-18 20.44 20.50 20.20 20.27 0.0M
2021-02-17 20.36 20.45 20.25 20.41 0.0M
2021-02-16 20.63 20.75 20.12 20.44 0.0M
2021-02-15 20.54 20.69 20.54 20.62 0.0M
2021-02-12 20.16 20.48 20.10 20.47 0.0M
2021-02-11 20.30 20.37 20.25 20.29 0.0M
2021-02-10 20.48 20.48 20.15 20.19 0.0M
2021-02-09 20.66 20.75 20.35 20.46 0.0M
2021-02-08 20.45 20.79 20.30 20.72 0.0M
2021-02-05 20.06 20.33 20.06 20.33 0.0M
2021-02-04 20.12 20.12 19.73 19.77 0.0M
2021-02-03 20.21 20.50 19.84 20.34 0.0M
2021-02-02 20.99 20.99 20.13 20.20 0.1M
2021-02-01 22.22 22.71 21.33 21.57 0.2M
2021-01-29 19.82 20.70 19.73 20.23 0.1M
2021-01-28 18.69 20.16 18.69 19.87 0.1M
2021-01-27 18.95 18.96 18.50 18.93 0.0M
2021-01-26 18.91 19.07 18.90 19.05 0.0M
2021-01-25 19.02 19.19 18.84 18.89 0.0M
2021-01-22 19.01 19.02 18.66 18.98 0.0M
2021-01-21 19.33 19.39 19.18 19.21 0.0M
2021-01-20 19.05 19.29 19.00 19.25 0.0M
2021-01-19 18.93 18.95 18.75 18.90 0.0M
2021-01-18 18.80 18.80 18.61 18.77 0.0M
2021-01-15 18.97 19.03 18.45 18.59 0.1M
2021-01-14 18.83 19.23 18.76 19.10 0.0M
2021-01-13 19.09 19.09 18.75 19.02 0.0M
2021-01-12 19.02 19.05 18.79 18.96 0.0M
2021-01-11 18.65 18.85 18.31 18.75 0.0M
2021-01-08 20.08 20.08 19.06 19.14 0.1M
2021-01-07 19.93 20.25 19.93 20.12 0.0M
2021-01-06 20.26 20.60 19.65 19.88 0.0M
2021-01-05 20.24 20.40 20.20 20.30 0.0M
2021-01-04 20.21 20.43 20.13 20.21 0.0M