WisdomTree Silver 3x Daily Leveraged

3SIL
🏛️ 독일 →
117.77
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
2021-12-30 61.46 63.34 61.46 63.34 0.0M
2021-12-29 65.71 65.71 61.20 62.83 0.0M
2021-12-28 65.28 68.13 65.21 65.56 0.0M
2021-12-27 62.50 65.55 61.77 65.55 0.0M
2021-12-23 63.62 63.76 62.87 63.76 0.0M
2021-12-22 60.35 62.30 60.35 62.30 0.0M
2021-12-21 60.08 62.40 60.08 60.43 0.0M
2021-12-20 59.31 59.38 58.85 58.85 0.0M
2021-12-17 61.85 61.88 60.62 60.62 0.0M
2021-12-16 58.01 60.70 57.96 60.70 0.0M
2021-12-15 56.55 56.63 53.58 53.58 0.0M
2021-12-14 59.01 59.22 54.65 56.26 0.0M
2021-12-13 59.01 59.72 58.93 59.72 0.0M
2021-12-10 55.85 58.60 55.85 58.12 0.0M
2021-12-09 59.54 59.54 55.82 57.34 0.0M
2021-12-08 60.79 60.99 59.65 60.15 0.0M
2021-12-07 60.73 62.12 59.27 62.12 0.0M
2021-12-06 60.12 60.12 59.58 59.58 0.0M
2021-12-03 59.95 60.02 58.43 60.02 0.0M
2021-12-02 59.97 60.90 59.84 60.03 0.0M
2021-12-01 64.75 64.75 61.24 61.24 0.0M
2021-11-30 64.62 64.96 63.66 63.95 0.0M
2021-11-29 69.02 69.12 63.99 63.99 0.0M
2021-11-26 72.43 72.43 67.02 67.02 0.0M
2021-11-25 72.14 72.43 71.73 72.06 0.0M
2021-11-24 71.67 72.00 70.23 71.58 0.0M
2021-11-23 76.66 76.66 68.73 68.99 0.0M
2021-11-22 84.48 84.84 79.54 80.33 0.0M
2021-11-19 83.79 85.52 83.42 84.54 0.0M
2021-11-18 86.84 86.84 82.74 84.43 0.0M
2021-11-17 86.38 87.30 86.38 86.97 0.0M
2021-11-16 86.62 89.77 84.68 84.68 0.0M
2021-11-15 86.79 87.60 85.68 85.68 0.0M
2021-11-12 87.14 87.40 84.14 87.40 0.0M
2021-11-11 84.26 87.26 84.26 86.82 0.0M
2021-11-10 77.39 85.10 76.14 84.78 0.0M
2021-11-09 77.58 78.04 75.42 76.06 0.0M
2021-11-08 76.69 78.96 76.55 78.19 0.0M
2021-11-05 73.26 75.40 73.24 75.16 0.0M
2021-11-04 70.52 73.64 70.52 73.64 0.0M
2021-11-03 69.85 70.82 66.00 67.10 0.0M
2021-11-02 74.76 74.76 69.15 69.15 0.0M
2021-11-01 73.44 75.62 73.44 74.67 0.0M
2021-10-29 73.40 74.44 70.98 73.82 0.0M
2021-10-28 75.58 76.81 75.58 75.68 0.0M
2021-10-27 75.66 76.82 74.41 75.72 0.0M
2021-10-26 78.83 78.83 74.14 74.49 0.0M
2021-10-25 78.61 79.96 78.54 79.96 0.0M
2021-10-22 77.79 82.19 77.79 78.29 0.0M
2021-10-21 75.93 76.60 75.58 75.58 0.0M
2021-10-20 73.34 77.23 73.34 77.23 0.0M
2021-10-19 71.58 75.09 71.58 73.84 0.0M
2021-10-18 68.78 68.78 68.02 68.02 0.0M
2021-10-15 70.48 70.48 68.53 69.09 0.0M
2021-10-14 67.75 69.82 67.48 69.82 0.0M
2021-10-13 64.18 67.96 64.18 67.55 0.0M
2021-10-12 63.17 63.17 62.44 62.44 0.0M
2021-10-11 63.13 64.51 62.24 63.86 0.0M
2021-10-08 61.99 67.39 61.99 64.09 0.0M
2021-10-07 63.97 64.49 62.60 63.80 0.0M
2021-10-06 61.37 61.41 60.46 61.41 0.0M
2021-10-05 61.67 62.79 61.43 62.79 0.0M
2021-10-04 62.40 62.40 60.21 62.30 0.0M
2021-10-01 59.62 62.30 58.52 62.30 0.0M
2021-09-30 54.58 59.57 54.35 58.78 0.0M
2021-09-29 60.80 60.80 53.67 54.51 0.0M
2021-09-28 60.76 62.28 59.35 62.28 0.0M
2021-09-27 63.33 64.58 62.69 63.82 0.0M
2021-09-24 63.23 63.61 61.18 61.18 0.0M
2021-09-23 63.04 63.46 62.93 63.27 0.0M
2021-09-22 64.24 65.62 63.74 65.62 0.0M
2021-09-21 60.24 63.48 60.24 63.48 0.0M
2021-09-20 62.01 62.01 59.97 60.72 0.0M
2021-09-17 65.66 66.18 61.50 62.01 0.0M
2021-09-16 72.08 72.08 63.41 63.61 0.0M
2021-09-15 72.95 73.68 72.34 73.11 0.0M
2021-09-14 72.65 74.02 71.87 73.93 0.0M
2021-09-13 72.44 73.84 70.28 73.84 0.0M
2021-09-10 77.88 77.88 75.58 75.58 0.0M
2021-09-09 74.44 77.43 74.44 76.40 0.0M
2021-09-08 78.77 79.20 75.55 75.55 0.0M
2021-09-07 81.03 81.03 78.10 78.47 0.0M
2021-09-06 83.54 83.54 82.20 82.20 0.0M
2021-09-03 75.56 84.00 75.56 82.85 0.0M
2021-09-02 77.83 77.83 74.59 74.59 0.0M
2021-09-01 74.67 78.08 74.67 78.08 0.0M
2021-08-31 77.87 77.95 75.32 75.32 0.0M
2021-08-30 76.36 77.82 75.56 75.56 0.0M
2021-08-27 74.46 75.55 73.05 75.55 0.0M
2021-08-26 73.92 74.00 72.68 73.01 0.0M
2021-08-25 74.27 75.42 74.00 74.48 0.0M
2021-08-24 73.25 76.11 73.07 75.62 0.0M
2021-08-23 69.90 73.82 69.90 73.82 0.0M
2021-08-20 70.44 70.44 67.36 69.18 0.0M
2021-08-19 70.76 71.25 70.38 70.38 0.0M
2021-08-18 75.31 75.31 71.96 71.96 0.0M
2021-08-17 75.80 75.93 73.81 73.81 0.0M
2021-08-16 72.20 74.91 72.00 74.91 0.0M
2021-08-13 71.54 74.96 70.34 74.93 0.0M
2021-08-12 71.58 71.98 69.03 69.64 0.0M
2021-08-11 71.41 72.74 71.41 72.60 0.0M
2021-08-10 73.84 73.84 71.56 71.56 0.0M
2021-08-09 77.10 78.45 72.39 72.62 0.0M
2021-08-06 90.30 90.30 80.21 80.53 0.0M
2021-08-05 92.11 93.33 91.06 91.06 0.0M
2021-08-04 95.98 98.90 92.59 92.59 0.0M
2021-08-03 91.21 94.04 91.21 94.04 0.0M
2021-08-02 93.60 93.60 92.81 93.10 0.0M
2021-07-30 94.10 94.72 93.33 94.17 0.0M
2021-07-29 92.39 96.74 92.39 96.74 0.0M
2021-07-28 86.86 88.04 86.42 88.04 0.0M
2021-07-27 91.55 91.55 84.65 84.65 0.0M
2021-07-26 92.90 94.29 91.79 91.79 0.0M
2021-07-23 93.74 93.74 91.70 91.74 0.0M
2021-07-22 92.36 93.55 89.57 93.55 0.0M
2021-07-21 90.94 91.60 90.00 91.60 0.0M
2021-07-20 90.92 91.42 87.92 87.92 0.0M
2021-07-19 93.80 94.36 91.07 91.07 0.0M
2021-07-16 104.16 104.16 97.20 97.20 0.0M
2021-07-15 105.56 105.56 103.78 104.80 0.0M
2021-07-14 102.25 104.80 102.25 103.69 0.0M
2021-07-13 104.46 104.46 101.96 103.17 0.0M
2021-07-12 100.23 103.33 99.98 103.33 0.0M
2021-07-09 99.01 102.98 99.01 102.98 0.0M
2021-07-08 100.07 103.06 100.07 100.07 0.0M
2021-07-07 105.80 106.76 102.50 102.50 0.0M
2021-07-06 109.09 110.82 104.63 104.63 0.0M
2021-07-05 108.46 108.66 106.52 107.10 0.0M
2021-07-02 101.71 108.00 101.71 106.49 0.0M
2021-07-01 104.48 105.37 101.69 101.69 0.0M
2021-06-30 99.02 101.65 97.96 101.65 0.0M
2021-06-29 102.10 102.10 98.14 98.14 0.0M
2021-06-28 102.98 102.98 101.96 102.14 0.0M
2021-06-25 102.86 103.18 101.74 101.74 0.0M
2021-06-24 99.79 101.98 99.79 101.98 0.0M
2021-06-23 100.06 102.77 100.02 102.77 0.0M
2021-06-22 99.58 100.86 98.43 98.43 0.0M
2021-06-21 101.32 101.75 100.64 100.64 0.0M
2021-06-18 103.58 105.78 102.04 102.29 0.0M
2021-06-17 114.42 114.42 100.31 100.31 0.0M
2021-06-16 124.07 124.19 123.54 124.19 0.0M
2021-06-15 123.32 123.32 121.08 121.08 0.0M
2021-06-14 125.10 126.61 122.41 126.61 0.0M
2021-06-11 129.66 130.64 127.89 127.98 0.0M
2021-06-10 122.18 125.65 121.90 125.65 0.0M
2021-06-09 120.74 124.98 120.41 124.98 0.0M
2021-06-08 123.21 123.21 120.50 122.07 0.0M
2021-06-07 120.81 124.79 120.81 124.79 0.0M
2021-06-04 118.98 124.46 118.02 124.42 0.0M
2021-06-03 125.43 125.43 114.85 116.78 0.0M
2021-06-02 123.24 127.87 123.24 127.87 0.0M
2021-06-01 131.33 133.10 126.76 126.76 0.0M
2021-05-31 126.66 126.99 125.94 126.15 0.0M
2021-05-28 121.96 124.35 120.15 124.35 0.0M
2021-05-27 122.97 123.30 121.20 123.30 0.0M
2021-05-26 127.68 128.35 123.24 124.62 0.0M
2021-05-25 122.68 125.86 120.16 124.94 0.0M
2021-05-21 121.93 124.22 119.40 120.21 0.0M
2021-05-20 125.21 125.21 120.82 125.19 0.0M
2021-05-19 128.54 128.54 119.16 125.68 0.0M
2021-05-18 135.23 135.23 129.35 129.35 0.0M
2021-05-17 124.27 129.52 121.20 129.52 0.0M
2021-05-14 118.38 120.82 117.96 120.26 0.0M
2021-05-13 115.87 116.66 112.58 115.45 0.0M
2021-05-12 121.58 124.00 118.44 118.44 0.0M
2021-05-11 119.62 121.92 118.04 120.79 0.0M
2021-05-10 124.12 125.80 120.83 121.44 0.0M
2021-05-07 119.84 121.68 118.30 120.24 0.0M
2021-05-06 113.76 121.94 112.03 121.94 0.0M
2021-05-05 108.47 109.75 107.86 109.63 0.0M
2021-05-04 114.76 117.52 109.92 109.92 0.0M
2021-05-03 105.39 115.56 105.39 114.84 0.0M
2021-04-30 102.90 106.14 102.68 103.29 0.0M
2021-04-29 107.54 107.90 102.53 102.91 0.0M
2021-04-28 103.57 104.12 102.38 104.12 0.0M
2021-04-27 106.83 109.58 106.32 108.83 0.0M
2021-04-26 103.56 106.50 103.56 105.91 0.0M
2021-04-23 105.86 108.80 104.36 104.36 0.0M
2021-04-22 111.26 111.26 107.14 107.14 0.0M
2021-04-21 106.28 111.12 104.20 110.87 0.0M
2021-04-20 103.86 104.40 102.00 102.94 0.0M
2021-04-19 105.02 106.98 102.95 103.06 0.0M
2021-04-16 103.87 107.32 103.87 106.37 0.0M
2021-04-15 100.70 105.18 99.67 105.16 0.0M
2021-04-14 99.43 99.43 97.80 98.26 0.0M
2021-04-13 92.74 99.08 92.74 98.57 0.0M
2021-04-12 96.74 97.06 92.03 92.03 0.0M
2021-04-09 97.52 98.10 95.03 98.10 0.0M
2021-04-08 98.86 100.27 98.86 100.14 0.0M
2021-04-07 96.73 97.07 94.22 97.07 0.0M
2021-04-06 94.74 98.70 94.74 98.36 0.0M
2021-04-01 88.79 93.74 88.49 93.74 0.0M
2021-03-31 86.32 88.09 85.34 88.09 0.0M
2021-03-30 91.02 91.02 86.37 86.37 0.0M
2021-03-29 94.61 94.66 92.40 92.40 0.0M
2021-03-26 98.46 99.07 96.00 96.80 0.0M
2021-03-25 95.90 97.06 90.40 97.06 0.0M
2021-03-24 97.94 100.13 97.94 99.78 0.0M
2021-03-23 102.82 103.39 97.60 98.46 0.0M
2021-03-22 101.89 104.50 101.15 104.26 0.0M
2021-03-19 109.44 111.51 109.00 110.30 0.0M
2021-03-18 112.85 112.85 106.70 111.67 0.0M
2021-03-17 107.74 108.26 106.28 107.25 0.0M
2021-03-16 109.33 109.61 106.18 107.46 0.0M
2021-03-15 106.94 111.98 106.94 110.25 0.0M
2021-03-12 103.54 104.72 100.77 103.78 0.0M
2021-03-11 112.91 113.81 108.37 108.37 0.0M
2021-03-10 105.34 108.37 104.00 108.37 0.0M
2021-03-09 102.76 108.85 102.76 108.29 0.0M
2021-03-08 100.62 100.81 97.04 98.91 0.0M
2021-03-05 98.50 100.26 95.82 95.82 0.0M
2021-03-04 108.78 111.87 103.92 109.98 0.0M
2021-03-03 117.34 117.34 107.10 112.90 0.0M
2021-03-02 109.06 114.42 107.51 114.42 0.0M
2021-03-01 119.98 120.31 117.31 119.53 0.0M
2021-02-26 117.16 120.78 110.80 111.30 0.0M
2021-02-25 133.33 134.68 129.35 130.45 0.0M
2021-02-24 130.86 133.19 130.40 133.19 0.0M
2021-02-23 136.68 136.93 129.82 129.82 0.0M
2021-02-22 128.53 133.72 126.68 133.72 0.0M
2021-02-19 121.30 128.51 121.30 128.51 0.0M
2021-02-18 125.31 127.05 122.93 122.93 0.0M
2021-02-17 124.69 124.80 122.40 123.94 0.0M
2021-02-16 130.84 130.84 122.54 126.66 0.0M
2021-02-15 128.81 130.95 128.81 130.36 0.0M
2021-02-12 121.76 127.58 121.76 127.58 0.0M
2021-02-11 124.26 125.78 123.84 124.57 0.0M
2021-02-10 127.71 127.71 122.38 122.54 0.0M
2021-02-09 130.00 132.33 127.00 127.00 0.0M
2021-02-08 125.47 131.01 123.31 130.29 0.0M
2021-02-05 117.77 122.46 116.99 122.46 0.0M
2021-02-04 119.66 119.66 111.26 112.83 0.0M
2021-02-03 121.82 124.90 119.24 123.71 0.0M
2021-02-02 141.04 141.04 121.91 123.34 0.0M
2021-02-01 177.12 177.12 152.25 156.58 0.0M
2021-01-29 123.26 137.42 123.18 131.80 0.0M
2021-01-28 104.13 125.61 104.13 124.74 0.0M
2021-01-27 109.82 109.82 104.40 108.20 0.0M
2021-01-26 107.73 111.46 107.73 111.46 0.0M
2021-01-25 111.20 112.38 108.22 108.22 0.0M
2021-01-22 110.68 110.99 106.85 110.42 0.0M
2021-01-21 115.94 116.76 113.73 113.73 0.0M
2021-01-20 111.30 113.67 108.69 113.62 0.0M
2021-01-19 108.55 109.51 107.45 108.12 0.0M
2021-01-18 105.81 105.81 103.38 105.28 0.0M
2021-01-15 110.26 110.96 100.38 102.57 0.0M
2021-01-14 107.47 113.18 107.13 112.69 0.0M
2021-01-13 110.84 112.19 109.91 111.73 0.0M
2021-01-12 111.50 113.06 109.02 110.48 0.0M
2021-01-11 105.49 107.40 103.08 106.33 0.0M
2021-01-08 132.79 133.16 116.30 119.04 0.0M
2021-01-07 139.84 140.88 136.02 140.00 0.0M
2021-01-06 143.98 151.27 135.11 135.11 0.0M
2021-01-05 142.56 145.48 142.56 144.19 0.0M
2021-01-04 141.58 144.80 141.58 141.68 0.0M