WisdomTree Gold

BULL
🏛️ 프랑스 →
32.32
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 25.58 25.58 25.55 25.59 0.0M
2024-12-30 25.53 25.54 25.51 25.51 0.0M
2024-12-27 25.76 25.76 25.76 25.65 0.0M
2024-12-24 25.67 25.67 25.67 25.64 0.0M
2024-12-23 25.71 25.71 25.71 25.61 0.0M
2024-12-20 25.61 25.61 25.61 25.74 0.0M
2024-12-19 25.62 25.62 25.62 25.45 0.0M
2024-12-18 25.68 25.69 25.64 25.67 0.0M
2024-12-17 25.76 25.76 25.56 25.59 0.0M
2024-12-16 25.76 25.87 25.76 25.75 0.0M
2024-12-13 26.17 26.17 26.17 25.85 0.0M
2024-12-12 26.50 26.50 26.49 26.07 0.0M
2024-12-11 26.29 26.29 26.25 26.61 0.0M
2024-12-10 25.78 26.00 25.78 26.15 0.0M
2024-12-09 25.63 25.63 25.63 25.76 0.0M
2024-12-06 25.45 25.45 25.45 25.49 0.0M
2024-12-05 25.67 25.67 25.67 25.47 0.0M
2024-12-04 25.64 25.68 25.64 25.74 0.0M
2024-12-03 25.67 25.67 25.60 25.67 0.0M
2024-12-02 25.53 25.68 25.53 25.68 0.0M
2024-11-29 25.69 25.69 25.69 25.74 0.0M
2024-11-28 25.55 25.55 25.55 25.56 0.0M
2024-11-27 25.74 25.94 25.52 25.52 0.0M
2024-11-26 25.46 25.46 25.46 25.61 0.0M
2024-11-25 26.08 26.08 26.04 25.63 0.0M
2024-11-22 26.23 26.34 26.23 26.55 0.0M
2024-11-21 25.80 25.80 25.80 25.98 0.0M
2024-11-20 25.30 25.30 25.30 25.74 0.0M
2024-11-19 25.28 25.50 25.28 25.32 0.0M
2024-11-18 25.05 25.19 25.05 25.24 0.0M
2024-11-15 24.83 24.83 24.81 24.86 0.0M
2024-11-14 24.73 24.73 24.73 24.87 0.0M
2024-11-13 25.06 25.15 25.06 25.07 0.0M
2024-11-12 25.00 25.00 24.97 25.03 0.0M
2024-11-11 25.49 25.51 25.49 25.09 0.0M
2024-11-08 25.47 25.56 25.47 25.59 0.0M
2024-11-07 25.30 25.30 25.24 25.50 0.0M
2024-11-06 25.92 25.92 25.83 25.40 0.0M
2024-11-05 25.66 25.71 25.66 25.63 0.0M
2024-11-04 25.63 25.63 25.63 25.69 0.0M
2024-11-01 25.86 25.90 25.86 25.84 0.0M
2024-10-31 26.19 26.19 25.76 25.81 0.0M
2024-10-30 26.27 26.27 26.27 26.23 0.0M
2024-10-29 26.01 26.01 26.01 26.20 0.0M
2024-10-28 25.93 25.93 25.81 25.91 0.0M
2024-10-25 25.79 25.82 25.67 25.90 0.0M
2024-10-24 25.91 25.91 25.91 25.86 0.0M
2024-10-23 26.07 26.07 26.07 25.72 0.0M
2024-10-22 25.83 25.83 25.80 25.92 0.0M
2024-10-21 25.75 25.77 25.74 25.70 0.0M
2024-10-18 25.52 25.60 25.52 25.58 0.0M
2024-10-17 25.26 25.49 25.26 25.41 0.0M
2024-10-16 25.15 25.15 25.15 25.16 0.0M
2024-10-15 24.86 24.92 24.86 24.97 0.0M
2024-10-14 24.93 24.93 24.93 24.79 0.0M
2024-10-11 24.67 24.80 24.67 24.84 0.0M
2024-10-10 24.40 24.49 24.40 24.56 0.0M
2024-10-09 24.37 24.37 24.37 24.40 0.0M
2024-10-08 24.52 24.61 24.52 24.34 0.0M
2024-10-07 24.64 24.66 24.62 24.66 0.0M
2024-10-04 24.64 24.64 24.64 24.81 0.0M
2024-10-03 24.61 24.62 24.58 24.63 0.0M
2024-10-02 24.52 24.54 24.52 24.52 0.0M
2024-10-01 24.30 24.30 24.30 24.64 0.0M
2024-09-30 24.35 24.35 24.35 24.16 0.0M
2024-09-27 24.48 24.48 24.48 24.32 0.0M
2024-09-26 24.43 24.43 24.43 24.46 0.0M
2024-09-25 24.27 24.27 24.27 24.38 0.0M
2024-09-24 24.20 24.20 24.20 24.29 0.0M
2024-09-23 24.07 24.11 24.07 24.19 0.0M
2024-09-20 23.85 24.04 23.85 24.00 0.0M
2024-09-19 23.69 23.69 23.69 23.74 0.0M
2024-09-18 23.68 23.68 23.68 23.69 0.0M
2024-09-17 23.79 23.79 23.79 23.65 0.0M
2024-09-16 23.81 23.81 23.79 23.76 0.0M
2024-09-13 23.75 23.75 23.70 23.81 0.0M
2024-09-12 23.40 23.67 23.40 23.67 0.0M
2024-09-11 23.43 23.43 23.43 23.37 0.0M
2024-09-10 23.22 23.22 23.22 23.35 0.0M
2024-09-09 23.06 23.06 23.06 23.15 0.0M
2024-09-06 23.21 23.21 23.21 23.20 0.0M
2024-09-05 23.15 23.15 23.15 23.16 0.0M
2024-09-04 23.05 23.05 23.05 23.07 0.0M
2024-09-03 23.15 23.15 23.15 23.02 0.0M
2024-09-02 23.17 23.17 23.17 23.17 0.0M
2024-08-30 23.30 23.30 23.30 23.21 0.0M
2024-08-29 23.19 23.19 23.19 23.32 0.0M
2024-08-28 23.07 23.07 23.07 23.10 0.0M
2024-08-27 23.09 23.09 23.09 23.11 0.0M
2024-08-26 23.06 23.09 23.06 23.06 0.0M
2024-08-23 23.00 23.07 23.00 23.06 0.0M
2024-08-22 23.06 23.06 23.06 22.87 0.0M
2024-08-21 23.18 23.20 23.08 23.09 0.0M
2024-08-20 23.17 23.17 23.17 23.17 0.0M
2024-08-19 23.76 23.76 23.18 23.22 0.0M
2024-08-16 22.91 22.91 22.91 23.21 0.0M
2024-08-15 22.86 22.86 22.86 22.93 0.0M
2024-08-14 23.00 23.00 23.00 22.79 0.0M
2024-08-13 23.11 23.11 23.11 23.12 0.0M
2024-08-12 22.87 22.94 22.87 23.04 0.0M
2024-08-09 22.71 22.71 22.71 22.80 0.0M
2024-08-08 22.48 22.75 22.48 22.71 0.0M
2024-08-07 22.47 22.47 22.47 22.50 0.0M
2024-08-06 22.53 22.53 22.53 22.40 0.0M
2024-08-05 22.80 22.90 22.80 22.49 0.0M
2024-08-02 23.44 23.44 23.18 22.78 0.0M
2024-08-01 23.17 23.17 23.17 23.28 0.0M
2024-07-31 22.97 22.97 22.97 22.96 0.0M
2024-07-30 22.66 22.67 22.66 22.67 0.0M
2024-07-29 22.60 22.60 22.60 22.53 0.0M
2024-07-26 22.42 22.42 22.42 22.56 0.0M
2024-07-25 22.48 22.48 22.48 22.35 0.0M
2024-07-24 22.89 22.89 22.85 22.97 0.0M
2024-07-23 22.55 22.55 22.55 22.77 0.0M
2024-07-22 22.66 22.66 22.66 22.52 0.0M
2024-07-19 22.85 22.85 22.85 22.69 0.0M
2024-07-18 23.24 23.24 23.16 23.24 0.0M
2024-07-17 23.27 23.27 23.21 23.18 0.0M
2024-07-16 22.97 22.97 22.97 23.24 0.0M
2024-07-15 22.68 22.80 22.68 22.95 0.0M
2024-07-12 22.75 22.75 22.75 22.72 0.0M
2024-07-11 22.59 22.59 22.59 22.88 0.0M
2024-07-10 22.54 22.54 22.54 22.59 0.0M
2024-07-09 22.44 22.44 22.44 22.38 0.0M
2024-07-08 22.68 22.55 22.55 22.55 0.0M
2024-07-05 22.46 22.46 22.46 22.64 0.0M
2024-07-04 22.44 22.44 22.44 22.46 0.0M
2024-07-03 22.39 22.39 22.39 22.50 0.0M
2024-07-02 22.34 22.34 22.34 22.29 0.0M
2024-07-01 22.21 22.37 22.20 22.32 0.0M
2024-06-28 22.36 22.37 22.36 22.35 0.0M
2024-06-27 22.13 22.13 22.13 22.37 0.0M
2024-06-26 22.28 22.28 22.28 22.15 0.0M
2024-06-25 22.31 22.31 22.31 22.31 0.0M
2024-06-24 22.31 22.31 22.31 22.35 0.0M
2024-06-21 22.66 22.66 22.66 22.41 0.0M
2024-06-20 22.47 22.47 22.43 22.59 0.0M
2024-06-19 22.35 22.35 22.35 22.30 0.0M
2024-06-18 22.23 22.23 22.23 22.28 0.0M
2024-06-17 22.31 22.31 22.31 22.25 0.0M
2024-06-14 22.47 22.47 22.33 22.45 0.0M
2024-06-13 22.06 22.06 22.04 22.06 0.0M
2024-06-12 22.18 22.18 22.05 22.10 0.0M
2024-06-11 22.00 22.00 22.00 22.20 0.0M
2024-06-10 21.95 22.07 21.92 22.08 0.0M
2024-06-07 22.45 22.45 22.45 21.95 0.0M
2024-06-06 22.39 22.39 22.39 22.45 0.0M
2024-06-05 22.09 22.10 22.09 22.29 0.0M
2024-06-04 22.16 22.16 22.04 22.01 0.0M
2024-06-03 22.04 22.04 22.04 22.16 0.0M
2024-05-31 22.30 22.30 22.30 22.15 0.0M
2024-05-30 22.28 22.35 22.28 22.25 0.0M
2024-05-29 22.35 22.35 22.20 22.28 0.0M
2024-05-28 22.20 22.30 22.19 22.35 0.0M
2024-05-27 22.21 22.38 22.21 22.36 0.0M
2024-05-24 22.26 22.28 22.26 22.15 0.0M
2024-05-23 22.49 22.49 22.39 22.29 0.0M
2024-05-22 22.93 22.93 22.93 22.73 0.0M
2024-05-21 22.88 22.98 22.88 23.06 0.0M
2024-05-20 23.12 23.14 23.12 23.00 0.0M
2024-05-17 22.64 22.67 22.64 22.82 0.0M
2024-05-16 22.61 22.61 22.61 22.54 0.0M
2024-05-15 22.46 22.46 22.46 22.59 0.0M
2024-05-14 22.34 22.34 22.34 22.38 0.0M
2024-05-13 22.49 22.49 22.49 22.33 0.0M
2024-05-10 22.66 22.67 22.66 22.63 0.0M
2024-05-08 22.21 22.21 22.21 22.20 0.0M
2024-05-07 22.66 22.18 22.18 22.18 0.0M
2024-05-06 22.16 22.16 22.16 22.23 0.0M
2024-05-03 22.09 22.09 21.93 21.95 0.0M
2024-05-02 22.09 22.19 22.19 22.19 0.0M
2024-04-30 22.37 22.37 22.37 22.17 0.0M
2024-04-29 22.44 22.44 22.44 22.50 0.0M
2024-04-26 22.48 22.48 22.48 22.54 0.0M
2024-04-25 22.27 22.37 22.37 22.37 0.0M
2024-04-24 22.41 22.41 22.36 22.51 0.0M
2024-04-23 22.28 22.33 22.28 22.40 0.0M
2024-04-22 22.79 22.79 22.69 22.62 0.0M
2024-04-19 23.16 23.16 23.16 23.12 0.0M
2024-04-18 22.98 22.98 22.98 23.07 0.0M
2024-04-17 23.14 23.18 23.14 23.14 0.0M
2024-04-16 23.08 23.08 23.03 23.11 0.0M
2024-04-15 22.81 22.81 22.81 22.81 0.0M
2024-04-12 23.09 23.09 23.09 23.23 0.0M
2024-04-11 22.47 22.47 22.47 22.55 0.0M
2024-04-10 22.40 22.40 22.40 22.46 0.0M
2024-04-09 22.30 22.30 22.30 22.31 0.0M
2024-04-08 22.24 22.31 22.13 22.15 0.0M
2024-04-05 21.73 22.00 21.73 22.16 0.0M
2024-04-04 21.87 21.87 21.87 21.79 0.0M
2024-04-03 21.85 21.85 21.85 21.81 0.0M
2024-04-02 21.67 21.81 21.61 21.61 0.0M
2024-03-28 20.94 20.94 20.94 21.22 0.0M
2024-03-27 20.80 20.95 20.80 20.92 0.0M
2024-03-26 20.69 20.69 20.69 20.76 0.0M
2024-03-25 20.70 20.76 20.70 20.75 0.0M
2024-03-22 20.69 20.69 20.69 20.68 0.0M
2024-03-21 20.85 20.87 20.69 20.72 0.0M
2024-03-20 20.52 20.52 20.52 20.53 0.0M
2024-03-19 20.52 20.52 20.52 20.51 0.0M
2024-03-18 20.40 20.40 20.40 20.51 0.0M
2024-03-15 20.58 20.58 20.58 20.53 0.0M
2024-03-14 20.48 20.48 20.48 20.49 0.0M
2024-03-13 20.43 20.45 20.43 20.53 0.0M
2024-03-12 20.58 20.58 20.47 20.47 0.0M
2024-03-11 20.61 20.67 20.61 20.63 0.0M
2024-03-08 20.44 20.44 20.44 20.54 0.0M
2024-03-07 20.47 20.49 20.47 20.40 0.0M
2024-03-06 20.25 20.35 20.21 20.34 0.0M
2024-03-05 20.16 20.16 20.16 20.23 0.0M
2024-03-04 19.87 19.92 19.87 20.12 0.0M
2024-03-01 19.54 19.65 19.54 19.81 0.0M
2024-02-29 19.42 19.51 19.40 19.56 0.0M
2024-02-28 19.37 19.37 19.36 19.41 0.0M
2024-02-27 19.38 19.38 19.38 19.38 0.0M
2024-02-26 19.42 19.42 19.36 19.31 0.0M
2024-02-23 19.30 19.30 19.30 19.42 0.0M
2024-02-22 19.34 19.34 19.34 19.33 0.0M
2024-02-21 19.39 19.39 19.39 19.35 0.0M
2024-02-20 19.39 19.39 19.39 19.38 0.0M
2024-02-19 19.37 19.37 19.37 19.36 0.0M
2024-02-16 19.26 19.26 19.26 19.28 0.0M
2024-02-15 19.42 19.22 19.22 19.22 0.0M
2024-02-14 19.18 19.25 19.18 19.19 0.0M
2024-02-13 19.46 19.46 19.46 19.24 0.0M
2024-02-12 19.40 19.40 19.40 19.34 0.0M
2024-02-09 19.50 19.50 19.42 19.40 0.0M
2024-02-08 19.50 19.50 19.50 19.52 0.0M
2024-02-07 19.54 19.54 19.54 19.60 0.0M
2024-02-06 19.49 19.49 19.49 19.60 0.0M
2024-02-05 19.44 19.44 19.44 19.48 0.0M
2024-02-02 19.55 19.55 19.55 19.51 0.0M
2024-02-01 19.57 19.57 19.57 19.64 0.0M
2024-01-31 19.48 19.48 19.48 19.56 0.0M
2024-01-30 19.50 19.50 19.50 19.50 0.0M
2024-01-29 19.41 19.41 19.41 19.40 0.0M
2024-01-26 19.33 19.33 19.25 19.21 0.0M
2024-01-25 19.16 19.16 19.16 19.26 0.0M
2024-01-24 19.32 19.32 19.32 19.12 0.0M
2024-01-23 19.27 19.27 19.27 19.33 0.0M
2024-01-22 19.21 19.21 19.21 19.23 0.0M
2024-01-19 19.30 19.30 19.30 19.26 0.0M
2024-01-18 19.16 19.20 19.20 19.20 0.0M
2024-01-17 19.28 19.28 19.18 19.17 0.0M
2024-01-16 19.44 19.44 19.44 19.37 0.0M
2024-01-15 19.41 19.41 19.41 19.43 0.0M
2024-01-12 19.25 19.25 19.25 19.41 0.0M
2024-01-11 19.19 19.19 19.19 19.09 0.0M
2024-01-10 19.26 19.26 19.23 19.16 0.0M
2024-01-09 19.26 19.26 19.26 19.25 0.0M
2024-01-08 19.24 19.24 19.14 19.21 0.0M
2024-01-05 19.40 19.40 19.35 19.38 0.0M
2024-01-04 19.40 19.40 19.40 19.35 0.0M
2024-01-03 19.51 19.51 19.51 19.32 0.0M
2024-01-02 19.50 19.63 19.50 19.55 0.0M