WisdomTree Artificial Intelligence UCITS ETF - USD Acc

WTAI
🏛️ 독일 →
70.33
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
2025-09-26 70.94 70.94 70.21 70.33 0.0M
2025-09-25 71.47 71.57 70.47 70.95 0.0M
2025-09-24 71.60 72.20 71.27 71.33 0.0M
2025-09-23 71.74 72.35 70.74 70.74 0.0M
2025-09-22 70.81 71.66 70.68 71.41 0.0M
2025-09-19 70.87 70.90 70.47 70.63 0.0M
2025-09-18 69.72 70.95 69.72 70.87 0.0M
2025-09-17 68.51 68.92 68.13 68.92 0.0M
2025-09-16 69.23 69.32 68.34 68.61 0.0M
2025-09-15 68.41 68.85 68.25 68.76 0.0M
2025-09-12 68.61 68.93 68.19 68.26 0.0M
2025-09-11 67.86 68.61 67.86 68.46 0.0M
2025-09-10 68.15 68.46 67.68 67.71 0.0M
2025-09-09 66.87 67.22 66.87 67.20 0.0M
2025-09-08 65.74 66.91 65.74 66.72 0.0M
2025-09-05 65.91 65.97 65.08 65.53 0.0M
2025-09-04 64.60 65.23 64.33 65.21 0.0M
2025-09-03 64.97 65.11 64.40 64.54 0.0M
2025-09-02 65.21 65.21 64.02 64.62 0.0M
2025-09-01 64.81 65.35 64.81 65.23 0.0M
2025-08-29 66.43 66.54 65.17 65.26 0.0M
2025-08-28 65.54 66.39 65.54 66.37 0.0M
2025-08-27 65.68 65.92 65.59 65.70 0.0M
2025-08-26 65.11 65.60 65.11 65.27 0.0M
2025-08-25 65.39 65.43 65.20 65.36 0.0M
2025-08-22 63.90 65.81 63.90 65.18 0.0M
2025-08-21 64.39 64.39 63.90 64.18 0.0M
2025-08-20 64.36 64.76 63.01 64.15 0.0M
2025-08-19 66.16 66.44 64.90 64.90 0.0M
2025-08-18 65.87 66.24 65.87 66.24 0.0M
2025-08-15 66.42 66.74 65.78 66.03 0.0M
2025-08-14 66.42 66.95 66.24 66.41 0.0M
2025-08-13 66.17 66.56 66.17 66.42 0.0M
2025-08-12 64.97 65.97 64.91 65.97 0.0M
2025-08-11 65.05 65.75 64.90 64.90 0.0M
2025-08-08 65.01 65.53 65.01 65.24 0.0M
2025-08-07 65.12 65.87 64.60 64.74 0.0M
2025-08-06 65.25 65.56 64.85 65.08 0.0M
2025-08-05 65.67 65.80 64.87 65.00 0.0M
2025-08-04 63.89 65.06 63.89 65.06 0.0M
2025-08-01 65.64 65.70 63.39 63.39 0.0M
2025-07-31 67.50 67.71 66.19 66.19 0.0M
2025-07-30 65.93 66.95 65.93 66.65 0.0M
2025-07-29 66.20 66.74 65.65 65.65 0.0M
2025-07-28 65.04 65.65 65.04 65.64 0.0M
2025-07-25 64.35 64.59 64.35 64.43 0.0M
2025-07-24 65.00 65.00 64.12 64.26 0.0M
2025-07-23 63.89 64.68 63.89 64.65 0.0M
2025-07-22 64.06 64.51 63.53 63.88 0.0M
2025-07-21 64.57 65.34 64.57 64.68 0.0M
2025-07-18 64.25 64.49 64.19 64.40 0.0M
2025-07-17 63.86 64.44 63.71 64.23 0.0M
2025-07-16 62.91 63.50 62.54 63.41 0.0M
2025-07-15 62.91 63.69 62.91 63.40 0.0M
2025-07-14 62.66 62.74 62.42 62.58 0.0M
2025-07-11 63.39 63.39 62.84 62.84 0.0M
2025-07-10 63.13 63.89 63.13 63.44 0.0M
2025-07-09 62.83 63.45 62.83 63.18 0.0M
2025-07-08 62.55 63.09 62.50 62.83 0.0M
2025-07-07 62.35 62.80 62.09 62.09 0.0M
2025-07-04 62.52 62.52 62.15 62.16 0.0M
2025-07-03 62.25 63.14 62.25 62.94 0.0M
2025-07-02 61.30 61.96 61.02 61.73 0.0M
2025-07-01 61.51 61.57 60.95 61.07 0.0M
2025-06-30 62.12 62.27 61.53 61.57 0.0M
2025-06-27 61.95 62.29 61.37 61.56 0.0M
2025-06-26 61.49 61.93 61.49 61.87 0.0M
2025-06-25 61.72 62.08 61.14 61.27 0.0M
2025-06-24 60.71 61.54 60.71 61.54 0.0M
2025-06-23 59.61 60.40 59.47 59.77 0.0M
2025-06-20 60.34 61.22 59.69 59.72 0.0M
2025-06-19 60.12 60.43 59.82 60.01 0.0M
2025-06-18 59.90 60.61 59.90 60.38 0.0M
2025-06-17 59.82 60.38 59.82 59.91 0.0M
2025-06-16 58.90 60.16 58.90 59.96 0.0M
2025-06-13 58.42 59.21 58.42 58.50 0.0M
2025-06-12 59.86 60.16 59.38 59.51 0.0M
2025-06-11 60.36 60.90 59.98 59.98 0.0M
2025-06-10 60.04 60.47 60.04 60.21 0.0M
2025-06-09 59.05 60.23 59.05 59.95 0.0M
2025-06-06 58.45 59.53 58.45 59.20 0.0M
2025-06-05 58.71 59.34 58.02 58.02 0.0M
2025-06-04 58.23 58.66 58.23 58.66 0.0M
2025-06-03 56.81 58.11 56.78 57.95 0.0M
2025-06-02 56.07 56.96 56.07 56.75 0.0M
2025-05-30 57.43 57.74 56.08 56.67 0.0M
2025-05-29 59.00 59.33 57.22 57.22 0.0M
2025-05-28 57.98 58.40 57.54 57.54 0.0M
2025-05-27 56.86 58.01 56.86 57.67 0.0M
2025-05-26 56.64 57.18 56.64 56.93 0.0M
2025-05-23 56.92 57.23 55.76 56.36 0.0M
2025-05-22 57.05 57.74 56.72 57.38 0.0M
2025-05-21 57.63 58.24 57.02 57.02 0.0M
2025-05-20 58.21 58.64 58.04 58.14 0.0M
2025-05-19 57.78 58.45 57.53 58.26 0.0M
2025-05-16 58.51 59.19 58.51 59.02 0.0M
2025-05-15 58.77 58.89 58.31 58.56 0.0M
2025-05-14 59.01 59.31 58.75 58.97 0.0M
2025-05-13 57.53 58.90 57.53 58.81 0.0M
2025-05-12 56.02 58.47 56.02 57.71 0.0M
2025-05-09 54.64 55.04 54.34 54.71 0.0M
2025-05-08 53.66 54.91 53.66 54.67 0.0M
2025-05-07 52.61 53.04 52.51 53.04 0.0M
2025-05-06 53.08 53.19 52.43 52.69 0.0M
2025-05-05 53.40 53.93 53.30 53.62 0.0M
2025-05-02 52.10 53.80 52.10 53.63 0.0M
2025-04-30 51.40 51.90 50.62 51.53 0.0M
2025-04-29 51.44 51.90 51.26 51.72 0.0M
2025-04-28 51.74 52.08 50.92 51.45 0.0M
2025-04-25 51.48 51.61 51.01 51.51 0.0M
2025-04-24 49.06 50.94 48.61 50.77 0.0M
2025-04-23 48.27 49.87 48.27 49.03 0.0M
2025-04-22 45.67 46.84 45.67 46.64 0.0M
2025-04-17 47.92 48.08 47.02 47.02 0.0M
2025-04-16 47.18 48.13 46.54 46.54 0.0M
2025-04-15 48.30 49.44 48.30 48.74 0.0M
2025-04-14 48.77 49.68 48.09 48.43 0.0M
2025-04-11 47.97 48.29 47.23 48.29 0.0M
2025-04-10 51.05 51.05 46.62 46.96 0.0M
2025-04-09 43.97 51.05 43.97 51.05 0.0M
2025-04-08 47.39 49.06 44.71 44.71 0.0M
2025-04-07 44.20 47.23 42.89 46.48 0.0M
2025-04-04 48.96 49.57 46.17 46.77 0.0M
2025-04-03 51.69 51.99 49.70 49.70 0.0M
2025-04-02 53.91 54.40 53.11 54.34 0.0M
2025-04-01 53.17 54.00 53.00 53.78 0.0M
2025-03-31 52.91 53.18 52.56 53.15 0.0M
2025-03-28 55.63 55.83 53.69 53.71 0.0M
2025-03-27 56.76 57.07 55.89 55.89 0.0M
2025-03-26 58.23 58.51 56.74 57.04 0.0M
2025-03-25 58.07 58.36 57.91 58.15 0.0M
2025-03-24 57.07 58.32 57.07 57.99 0.0M
2025-03-21 56.20 56.55 55.71 56.55 0.0M
2025-03-20 56.71 57.07 56.06 56.29 0.0M
2025-03-19 55.63 56.53 55.63 56.17 0.0M
2025-03-18 56.33 56.50 55.42 55.45 0.0M
2025-03-17 55.72 56.79 55.72 56.34 0.0M
2025-03-14 54.85 56.01 54.85 55.83 0.0M
2025-03-13 54.77 55.37 53.92 54.34 0.0M
2025-03-12 54.42 55.70 54.42 55.06 0.0M
2025-03-11 54.03 54.67 53.53 53.91 0.0M
2025-03-10 56.76 56.91 54.22 54.33 0.0M
2025-03-07 56.68 56.99 55.98 56.99 0.0M
2025-03-06 58.10 58.10 56.39 56.39 0.0M
2025-03-05 58.81 58.95 57.56 58.48 0.0M
2025-03-04 58.86 59.16 57.30 58.60 0.0M
2025-03-03 61.80 61.96 58.74 58.74 0.0M
2025-02-28 61.20 61.45 60.75 61.13 0.0M
2025-02-27 64.32 64.71 61.83 61.83 0.0M
2025-02-26 63.43 64.40 63.43 63.69 0.0M
2025-02-25 63.65 64.28 62.57 62.62 0.0M
2025-02-24 65.91 66.30 64.43 64.43 0.0M
2025-02-21 67.72 68.53 65.93 65.94 0.0M
2025-02-20 68.80 69.17 67.47 67.86 0.0M
2025-02-19 69.56 70.11 69.10 69.10 0.0M
2025-02-18 68.66 69.40 68.66 69.37 0.0M
2025-02-17 68.13 68.75 68.13 68.47 0.0M
2025-02-14 68.32 68.46 67.77 68.06 0.0M
2025-02-13 68.26 68.69 68.25 68.32 0.0M
2025-02-12 68.99 69.10 67.74 68.40 0.0M
2025-02-11 69.42 69.51 68.60 68.60 0.0M
2025-02-10 68.78 69.79 68.78 69.74 0.0M
2025-02-07 69.17 69.48 68.44 68.46 0.0M
2025-02-06 68.89 69.66 68.45 68.79 0.0M
2025-02-05 66.96 68.38 66.96 68.38 0.0M
2025-02-04 66.87 68.15 66.87 67.90 0.0M
2025-02-03 65.97 67.09 65.95 66.79 0.0M
2025-01-31 67.35 68.50 67.18 67.18 0.0M
2025-01-30 67.07 67.23 66.50 66.75 0.0M
2025-01-29 66.81 67.74 66.22 66.52 0.0M
2025-01-28 65.58 66.76 65.54 66.68 0.0M
2025-01-27 66.50 66.51 64.45 65.02 0.0M
2025-01-24 69.63 70.00 69.05 69.08 0.0M
2025-01-23 69.81 69.81 69.24 69.74 0.0M
2025-01-22 70.00 70.23 69.47 70.02 0.0M
2025-01-21 68.77 69.32 68.30 68.92 0.0M
2025-01-20 69.15 69.17 68.52 68.54 0.0M
2025-01-17 68.22 69.69 68.22 69.30 0.0M
2025-01-16 68.27 68.92 68.14 68.24 0.0M
2025-01-15 66.08 68.07 66.08 67.92 0.0M
2025-01-14 66.35 67.08 65.76 65.76 0.0M
2025-01-13 66.90 66.90 65.81 66.06 0.0M
2025-01-10 67.63 67.85 66.36 66.66 0.0M
2025-01-09 67.79 67.79 67.24 67.28 0.0M
2025-01-08 68.38 68.63 67.13 67.47 0.0M
2025-01-07 69.58 69.98 68.15 68.15 0.0M
2025-01-06 69.04 70.42 69.04 69.70 0.0M
2025-01-03 67.52 68.84 67.52 68.80 0.0M
2025-01-02 67.04 67.92 67.04 67.34 0.0M