WisdomTree Artificial Intelligence UCITS ETF - USD Acc

WTAI
🏛️ 프랑스 →
70.31
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 70.87 70.93 70.21 70.31 0.0M
2025-09-25 71.48 71.48 69.95 71.06 0.0M
2025-09-24 71.85 72.21 71.64 71.81 0.0M
2025-09-23 72.19 72.40 72.19 72.38 0.0M
2025-09-22 71.19 71.70 70.88 71.70 0.0M
2025-09-19 70.93 71.05 70.51 70.48 0.0M
2025-09-18 69.83 71.02 69.83 70.99 0.0M
2025-09-17 68.83 68.94 68.83 68.71 0.0M
2025-09-16 69.19 69.43 69.19 68.64 0.0M
2025-09-15 68.51 69.04 68.30 68.87 0.0M
2025-09-12 68.69 69.00 68.50 68.40 0.0M
2025-09-11 68.27 68.54 68.27 68.67 0.0M
2025-09-10 68.23 68.23 68.23 68.21 0.0M
2025-09-09 67.10 67.29 67.10 67.08 0.0M
2025-09-08 66.06 66.30 66.06 67.01 0.0M
2025-09-05 65.85 65.85 65.80 65.38 0.0M
2025-09-04 64.80 64.86 64.80 65.02 0.0M
2025-09-03 64.93 64.93 64.93 64.58 0.0M
2025-09-02 65.25 65.25 64.63 64.12 0.0M
2025-09-01 65.27 65.27 65.27 65.38 0.0M
2025-08-29 66.50 66.50 66.32 65.59 0.0M
2025-08-28 66.01 66.56 65.85 66.30 0.0M
2025-08-27 65.77 65.78 65.77 65.80 0.0M
2025-08-26 65.28 65.45 65.06 65.41 0.0M
2025-08-25 65.42 65.42 65.19 65.46 0.0M
2025-08-22 64.22 65.82 64.22 65.75 0.0M
2025-08-21 64.41 64.41 64.10 64.34 0.0M
2025-08-20 64.54 64.54 63.06 63.80 0.0M
2025-08-19 66.63 66.63 65.59 65.59 0.0M
2025-08-18 66.19 66.19 66.02 66.16 0.0M
2025-08-15 66.80 66.80 65.97 66.03 0.0M
2025-08-14 66.89 66.99 66.47 66.30 0.0M
2025-08-13 66.34 66.44 66.34 66.39 0.0M
2025-08-12 65.19 65.20 64.99 65.74 0.0M
2025-08-11 65.59 65.70 65.35 65.63 0.0M
2025-08-08 65.27 65.55 65.27 65.46 0.0M
2025-08-07 65.30 65.93 65.30 65.44 0.0M
2025-08-06 65.53 65.59 65.01 65.00 0.0M
2025-08-05 65.73 65.81 65.08 64.98 0.0M
2025-08-04 64.26 64.89 64.26 64.89 0.0M
2025-08-01 65.90 65.90 63.61 63.78 0.0M
2025-07-31 67.55 67.80 67.50 66.89 0.0M
2025-07-30 66.23 66.40 66.14 66.68 0.0M
2025-07-29 66.43 66.70 66.43 65.81 0.0M
2025-07-28 65.43 65.48 65.25 65.47 0.0M
2025-07-25 64.50 64.57 64.48 64.46 0.0M
2025-07-24 64.92 65.05 64.92 64.33 0.0M
2025-07-23 64.25 64.47 64.25 64.66 0.0M
2025-07-22 64.48 64.48 63.87 63.94 0.0M
2025-07-21 64.89 65.15 64.89 65.15 0.0M
2025-07-18 64.46 64.54 64.46 64.22 0.0M
2025-07-17 63.97 64.21 63.94 64.40 0.0M
2025-07-16 63.04 63.35 63.04 62.84 0.0M
2025-07-15 63.15 63.63 63.15 63.65 0.0M
2025-07-14 62.60 62.61 62.50 62.64 0.0M
2025-07-11 63.59 63.59 63.10 63.22 0.0M
2025-07-10 63.41 63.80 63.41 63.82 0.0M
2025-07-09 62.98 62.98 62.98 63.17 0.0M
2025-07-08 62.55 62.64 62.55 62.96 0.0M
2025-07-07 62.61 63.00 62.61 62.31 0.0M
2025-07-04 62.67 62.67 62.45 62.34 0.0M
2025-07-03 62.26 62.90 62.26 63.14 0.0M
2025-07-02 61.53 61.90 61.46 61.93 0.0M
2025-07-01 61.69 61.69 61.42 61.08 0.0M
2025-06-30 62.23 62.23 62.00 61.94 0.0M
2025-06-27 62.19 62.34 62.00 62.03 0.0M
2025-06-26 61.55 61.66 61.55 61.82 0.0M
2025-06-25 61.89 62.06 61.37 61.51 0.0M
2025-06-24 61.04 61.50 61.04 61.45 0.0M
2025-06-23 60.21 60.21 60.21 60.16 0.0M
2025-06-20 60.70 60.70 60.70 60.18 0.0M
2025-06-19 60.60 60.60 60.20 60.07 0.0M
2025-06-18 60.27 60.56 60.27 60.56 0.0M
2025-06-17 59.95 60.32 59.94 60.35 0.0M
2025-06-16 59.26 59.26 59.26 60.09 0.0M
2025-06-13 58.86 59.26 58.86 59.30 0.0M
2025-06-12 60.22 60.22 60.00 59.95 0.0M
2025-06-11 60.91 60.91 60.50 60.85 0.0M
2025-06-10 60.26 60.26 60.26 60.44 0.0M
2025-06-09 59.56 59.64 59.56 60.14 0.0M
2025-06-06 58.77 59.53 58.68 59.46 0.0M
2025-06-05 58.95 59.10 58.87 59.24 0.0M
2025-06-04 58.41 58.50 58.41 58.66 0.0M
2025-06-03 56.97 56.97 56.97 58.07 0.0M
2025-06-02 56.51 56.51 56.42 56.61 0.0M
2025-05-30 57.52 57.78 56.92 56.92 0.0M
2025-05-29 59.26 59.54 57.95 57.94 0.0M
2025-05-28 58.09 58.40 58.00 58.03 0.0M
2025-05-27 57.30 57.77 57.30 58.05 0.0M
2025-05-26 57.11 57.93 57.11 57.26 0.0M
2025-05-23 57.37 57.37 55.56 56.30 0.0M
2025-05-22 57.25 57.25 57.25 57.56 0.0M
2025-05-21 57.87 58.11 57.76 58.24 0.0M
2025-05-20 58.36 58.36 58.36 58.52 0.0M
2025-05-19 57.94 57.94 57.87 58.28 0.0M
2025-05-16 58.77 59.35 58.77 59.01 0.0M
2025-05-15 58.96 58.96 58.63 58.63 0.0M
2025-05-14 59.29 59.40 58.85 59.16 0.0M
2025-05-13 57.71 57.71 57.71 58.85 0.0M
2025-05-12 57.68 58.27 57.49 57.65 0.0M
2025-05-09 54.78 55.23 54.68 54.69 0.0M
2025-05-08 54.02 54.36 54.02 54.52 0.0M
2025-05-07 52.90 52.90 52.75 52.60 0.0M
2025-05-06 53.32 53.32 53.32 52.97 0.0M
2025-05-05 53.50 53.82 53.50 53.85 0.0M
2025-05-02 53.10 53.68 52.97 53.68 0.0M
2025-04-30 51.79 51.98 50.50 51.27 0.0M
2025-04-29 51.70 51.70 51.50 51.72 0.0M
2025-04-28 51.91 52.06 51.91 51.36 0.0M
2025-04-25 51.62 51.62 51.00 51.57 0.0M
2025-04-24 49.09 49.09 48.70 50.70 0.0M
2025-04-23 48.50 48.50 48.50 49.56 0.0M
2025-04-22 46.30 46.30 46.30 46.75 0.0M
2025-04-17 48.22 48.22 48.00 47.27 0.0M
2025-04-16 47.72 47.98 47.72 48.13 0.0M
2025-04-15 48.94 49.54 48.94 49.20 0.0M
2025-04-14 48.72 49.21 48.72 48.79 0.0M
2025-04-11 48.46 48.46 47.82 47.41 0.0M
2025-04-10 50.68 50.68 50.00 48.34 0.0M
2025-04-09 45.41 46.38 43.89 45.65 0.0M
2025-04-08 48.10 48.47 47.80 48.11 0.0M
2025-04-07 43.43 46.70 43.40 46.21 0.0M
2025-04-04 49.47 49.77 47.52 47.35 0.0M
2025-04-03 51.45 51.72 50.16 50.00 0.0M
2025-04-02 53.86 53.86 53.35 54.13 0.0M
2025-04-01 53.64 53.64 53.44 54.00 0.0M
2025-03-31 53.13 53.13 53.00 52.72 0.0M
2025-03-28 55.67 55.67 54.18 53.98 0.0M
2025-03-27 57.09 57.20 56.90 56.39 0.0M
2025-03-26 58.45 58.45 57.60 57.34 0.0M
2025-03-25 58.19 58.31 58.19 58.26 0.0M
2025-03-24 57.30 57.52 57.30 58.27 0.0M
2025-03-21 56.37 56.37 55.80 56.47 0.0M
2025-03-20 56.86 56.86 56.42 56.67 0.0M
2025-03-19 55.74 56.26 55.74 56.45 0.0M
2025-03-18 56.31 56.31 56.00 55.78 0.0M
2025-03-17 55.93 56.33 55.93 56.28 0.0M
2025-03-14 55.03 55.89 55.03 55.97 0.0M
2025-03-13 54.92 55.05 54.92 54.64 0.0M
2025-03-12 54.79 54.97 54.79 55.65 0.0M
2025-03-11 54.50 54.57 54.02 54.10 0.0M
2025-03-10 56.96 56.96 55.00 55.24 0.0M
2025-03-07 56.94 56.94 56.90 55.87 0.0M
2025-03-06 58.24 58.49 58.24 57.65 0.0M
2025-03-05 58.80 59.23 58.70 57.57 0.0M
2025-03-04 59.05 59.05 58.00 57.47 0.0M
2025-03-03 61.98 62.27 61.74 60.93 0.0M
2025-02-28 61.30 61.30 61.00 61.30 0.0M
2025-02-27 64.19 64.56 64.19 63.39 0.0M
2025-02-26 63.69 63.94 63.51 64.44 0.0M
2025-02-25 64.36 64.36 62.40 62.58 0.0M
2025-02-24 66.10 66.49 64.71 64.91 0.0M
2025-02-21 68.01 68.40 68.01 67.48 0.0M
2025-02-20 68.91 69.49 67.52 67.64 0.0M
2025-02-19 70.00 70.00 70.00 69.84 0.0M
2025-02-18 69.13 69.18 69.07 69.29 0.0M
2025-02-17 68.83 68.89 68.82 68.67 0.0M
2025-02-14 68.50 68.50 68.26 67.94 0.0M
2025-02-13 68.49 68.65 68.49 68.55 0.0M
2025-02-12 68.92 69.12 68.47 68.34 0.0M
2025-02-11 69.48 69.70 69.45 69.27 0.0M
2025-02-10 69.14 69.52 68.89 69.84 0.0M
2025-02-07 69.39 69.80 69.10 68.93 0.0M
2025-02-06 68.82 69.36 68.82 69.30 0.0M
2025-02-05 67.53 68.14 67.53 68.14 0.0M
2025-02-04 67.52 68.23 67.52 68.22 0.0M
2025-02-03 66.55 67.03 66.00 67.03 0.0M
2025-01-31 67.40 68.51 67.40 68.54 0.0M
2025-01-30 67.13 67.14 67.13 66.69 0.0M
2025-01-29 67.74 67.90 66.44 66.49 0.0M
2025-01-28 65.80 66.39 65.70 66.20 0.0M
2025-01-27 66.98 66.98 65.40 65.47 0.0M
2025-01-24 70.02 70.10 69.82 69.83 0.0M
2025-01-23 69.91 70.00 69.50 69.60 0.0M
2025-01-22 69.84 70.35 69.67 70.17 0.0M
2025-01-21 69.17 69.34 68.50 68.85 0.0M
2025-01-20 69.18 69.28 69.18 69.20 0.0M
2025-01-17 68.52 68.70 68.52 69.42 0.0M
2025-01-16 68.96 68.96 68.61 68.69 0.0M
2025-01-15 66.37 66.73 66.37 67.88 0.0M
2025-01-14 66.76 66.76 66.76 66.29 0.0M
2025-01-13 66.67 66.67 65.87 65.93 0.0M
2025-01-10 67.67 67.72 66.80 66.74 0.0M
2025-01-09 67.57 68.20 67.57 68.00 0.0M
2025-01-08 68.38 68.76 68.38 67.70 0.0M
2025-01-07 69.62 70.19 68.70 69.39 0.0M
2025-01-06 69.37 70.64 69.37 70.39 0.0M
2025-01-03 68.03 68.40 67.80 68.59 0.0M
2025-01-02 67.23 68.10 67.20 67.93 0.0M