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
2024-12-30 48.14 48.18 47.79 48.18 0.0M
2024-12-27 49.43 49.55 47.65 48.34 0.0M
2024-12-23 49.50 49.51 48.97 49.25 0.0M
2024-12-20 45.77 48.31 44.79 47.67 0.0M
2024-12-19 48.59 48.72 44.24 44.90 0.0M
2024-12-18 52.33 52.67 51.48 51.48 0.0M
2024-12-17 52.89 52.89 51.22 52.55 0.0M
2024-12-16 53.62 54.00 53.37 53.37 0.0M
2024-12-13 55.39 55.47 52.37 52.97 0.0M
2024-12-12 64.47 66.17 56.51 56.68 0.0M
2024-12-11 61.44 65.05 61.44 64.83 0.0M
2024-12-10 60.59 63.12 60.30 61.99 0.0M
2024-12-09 57.67 63.54 57.10 62.05 0.0M
2024-12-06 57.29 57.79 55.50 56.78 0.0M
2024-12-05 57.79 58.33 56.43 56.92 0.0M
2024-12-04 55.86 58.75 54.43 58.75 0.0M
2024-12-03 55.72 56.23 54.78 56.03 0.0M
2024-12-02 51.26 53.45 51.26 53.18 0.0M
2024-11-29 54.09 55.08 53.85 54.32 0.0M
2024-11-28 50.15 52.21 50.15 52.21 0.0M
2024-11-27 54.61 54.61 51.14 51.51 0.0M
2024-11-26 52.06 54.20 51.95 53.57 0.0M
2024-11-25 55.31 55.72 51.82 52.19 0.0M
2024-11-22 58.61 59.56 57.04 58.00 0.0M
2024-11-21 58.03 58.03 55.28 55.70 0.0M
2024-11-20 55.86 57.29 55.60 57.01 0.0M
2024-11-19 57.83 58.99 56.94 57.00 0.0M
2024-11-18 54.60 57.74 54.60 57.34 0.0M
2024-11-15 53.15 55.06 52.90 52.90 0.0M
2024-11-14 50.38 53.98 49.95 53.55 0.0M
2024-11-13 55.40 56.43 54.43 54.43 0.0M
2024-11-12 52.58 54.92 52.35 54.62 0.0M
2024-11-11 57.73 59.04 53.26 53.67 0.0M
2024-11-08 58.42 59.91 57.80 57.94 0.0M
2024-11-07 56.96 60.20 56.13 59.50 0.0M
2024-11-06 62.06 63.81 55.40 56.87 0.0M
2024-11-05 63.85 66.01 63.85 64.97 0.0M
2024-11-04 64.78 66.04 63.82 63.90 0.0M
2024-11-01 65.67 67.66 64.94 65.05 0.0M
2024-10-31 72.12 72.12 64.44 64.95 0.0M
2024-10-30 75.28 75.66 71.19 73.16 0.0M
2024-10-29 73.88 77.58 73.11 75.94 0.0M
2024-10-28 71.43 74.00 70.84 73.30 0.0M
2024-10-25 71.33 74.00 68.96 74.00 0.0M
2024-10-24 75.61 76.45 71.81 71.92 0.0M
2024-10-23 79.72 80.03 71.56 72.42 0.0M
2024-10-22 76.22 80.02 76.04 80.02 0.0M
2024-10-21 75.54 76.62 71.73 73.06 0.0M
2024-10-18 62.61 66.35 62.51 66.35 0.0M
2024-10-17 59.92 62.80 59.92 61.45 0.0M
2024-10-16 61.50 63.19 61.13 61.47 0.0M
2024-10-15 57.72 60.45 57.41 59.93 0.0M
2024-10-14 59.79 59.79 57.55 57.55 0.0M
2024-10-11 57.42 60.03 57.42 59.81 0.0M
2024-10-10 54.30 56.18 54.30 56.18 0.0M
2024-10-09 54.38 55.53 53.30 54.88 0.0M
2024-10-08 57.68 59.71 52.91 52.91 0.0M
2024-10-07 62.06 63.59 59.84 61.80 0.0M
2024-10-04 63.08 67.62 61.50 65.53 0.0M
2024-10-03 61.14 62.45 59.92 62.44 0.0M
2024-10-02 59.18 64.13 59.17 61.73 0.0M
2024-10-01 59.14 60.64 59.00 60.64 0.0M
2024-09-30 60.05 60.05 56.95 57.53 0.0M
2024-09-27 61.76 63.39 60.66 60.84 0.0M
2024-09-26 62.75 65.52 61.37 63.65 0.0M
2024-09-25 60.83 63.91 60.76 61.90 0.0M
2024-09-24 56.60 60.71 56.47 60.71 0.0M
2024-09-23 56.46 57.05 54.15 56.65 0.0M
2024-09-20 58.18 59.55 57.21 57.83 0.0M
2024-09-19 58.04 58.79 55.75 57.01 0.0M
2024-09-18 55.56 55.60 54.40 54.65 0.0M
2024-09-17 56.85 56.96 55.74 56.03 0.0M
2024-09-16 57.53 58.06 56.26 56.33 0.0M
2024-09-13 52.84 56.41 52.50 56.41 0.0M
2024-09-12 46.93 51.11 46.85 51.11 0.0M
2024-09-11 46.84 47.20 44.67 45.67 0.0M
2024-09-10 45.04 45.53 44.63 45.27 0.0M
2024-09-09 43.15 44.92 43.15 44.07 0.0M
2024-09-06 47.33 48.08 45.87 45.87 0.0M
2024-09-05 44.57 48.96 44.57 47.47 0.0M
2024-09-04 42.92 44.86 42.60 44.33 0.0M
2024-09-03 45.73 45.99 42.46 43.59 0.0M
2024-09-02 45.74 46.85 45.74 46.14 0.0M
2024-08-30 51.20 51.43 48.36 48.36 0.0M
2024-08-29 51.40 52.02 50.63 51.20 0.0M
2024-08-28 51.39 51.64 49.97 50.52 0.0M
2024-08-27 53.85 53.85 52.35 53.49 0.0M
2024-08-26 54.12 54.78 52.81 52.85 0.0M
2024-08-23 50.34 52.82 50.17 52.82 0.0M
2024-08-22 51.09 51.96 48.73 48.87 0.0M
2024-08-21 51.85 52.25 51.59 51.98 0.0M
2024-08-20 51.69 53.53 51.56 52.00 0.0M
2024-08-19 49.94 51.22 48.73 51.22 0.0M
2024-08-16 45.79 47.08 45.27 46.57 0.0M
2024-08-15 44.54 46.86 44.43 46.75 0.0M
2024-08-14 44.37 44.60 42.77 42.77 0.0M
2024-08-13 44.10 44.35 42.74 43.49 0.0M
2024-08-12 44.12 45.26 43.30 44.53 0.0M
2024-08-09 43.33 43.45 42.40 42.40 0.0M
2024-08-08 40.37 42.79 39.70 42.79 0.0M
2024-08-07 40.88 41.60 40.34 40.72 0.0M
2024-08-06 40.32 41.19 39.96 41.16 0.0M
2024-08-05 46.07 47.24 38.40 42.17 0.0M
2024-08-02 50.96 52.18 46.72 47.04 0.0M
2024-08-01 51.09 51.98 49.76 49.76 0.0M
2024-07-31 49.65 50.70 49.34 50.48 0.0M
2024-07-30 46.29 47.03 45.77 46.66 0.0M
2024-07-29 46.55 47.29 43.40 43.81 0.0M
2024-07-26 45.23 46.04 45.01 45.55 0.0M
2024-07-25 46.63 46.85 43.83 45.93 0.0M
2024-07-24 53.71 54.68 53.24 54.68 0.0M
2024-07-23 50.33 53.00 50.33 52.50 0.0M
2024-07-22 51.67 53.15 51.00 52.09 0.0M
2024-07-19 53.46 54.12 51.42 53.12 0.0M
2024-07-18 60.76 61.00 58.39 58.50 0.0M
2024-07-17 62.89 63.82 59.04 59.50 0.0M
2024-07-16 62.98 66.02 62.72 66.02 0.0M
2024-07-15 61.92 64.37 61.92 63.76 0.0M
2024-07-12 62.67 64.00 61.11 63.63 0.0M
2024-07-11 64.93 68.83 64.22 68.39 0.0M
2024-07-10 64.19 66.00 64.16 64.55 0.0M
2024-07-09 65.14 65.57 62.50 62.62 0.0M
2024-07-08 65.27 66.54 64.58 64.91 0.0M
2024-07-05 62.93 66.74 62.36 66.74 0.0M
2024-07-04 61.30 61.79 61.30 61.79 0.0M
2024-07-03 59.47 63.20 59.47 62.61 0.0M
2024-07-02 56.60 57.55 56.27 57.55 0.0M
2024-07-01 54.89 56.48 54.89 55.86 0.0M
2024-06-28 55.89 57.17 55.73 56.01 0.0M
2024-06-27 53.07 55.18 53.07 54.65 0.0M
2024-06-26 54.69 55.19 52.75 54.09 0.0M
2024-06-25 58.08 58.58 54.63 54.63 0.0M
2024-06-24 58.34 58.88 57.87 57.95 0.0M
2024-06-21 63.47 64.61 59.01 59.01 0.0M
2024-06-20 63.17 65.70 61.81 64.96 0.0M
2024-06-19 58.08 59.13 57.95 59.13 0.0M
2024-06-18 57.50 57.91 56.43 57.47 0.0M
2024-06-17 56.33 58.62 56.33 56.54 0.0M
2024-06-14 56.08 57.16 56.08 56.34 0.0M
2024-06-13 57.11 57.30 55.10 55.10 0.0M
2024-06-12 58.22 62.35 58.10 61.67 0.0M
2024-06-11 56.77 59.43 56.77 57.27 0.0M
2024-06-10 59.12 60.98 58.79 60.03 0.0M
2024-06-07 70.24 70.24 58.04 58.04 0.0M
2024-06-06 65.09 69.76 63.53 69.76 0.0M
2024-06-05 60.15 61.97 60.15 61.97 0.0M
2024-06-04 66.96 66.96 59.76 60.03 0.0M
2024-06-03 64.61 67.37 64.61 66.47 0.0M
2024-05-31 71.64 73.57 65.85 65.85 0.0M
2024-05-30 74.53 74.53 71.88 72.93 0.0M
2024-05-29 79.44 79.44 76.00 77.92 0.0M
2024-05-28 73.89 78.78 73.43 77.06 0.0M
2024-05-27 69.55 75.85 69.55 75.85 0.0M
2024-05-24 67.37 68.55 66.41 66.41 0.0M
2024-05-23 67.63 68.90 66.40 67.26 0.0M
2024-05-22 77.51 77.75 73.00 73.68 0.0M
2024-05-21 75.17 80.41 74.82 79.28 0.0M
2024-05-20 76.99 78.84 72.11 77.99 0.0M
2024-05-17 63.91 70.00 63.57 69.97 0.0M
2024-05-16 62.40 63.83 61.43 63.33 0.0M
2024-05-15 57.79 61.73 57.01 61.73 0.0M
2024-05-14 56.01 58.14 55.97 57.27 0.0M
2024-05-13 54.61 55.63 54.31 54.45 0.0M
2024-05-10 57.65 58.47 53.90 55.39 0.0M
2024-05-09 52.42 54.69 51.82 54.69 0.0M
2024-05-08 50.49 51.37 49.00 51.24 0.0M
2024-05-07 50.18 51.03 49.95 50.46 0.0M
2024-05-06 49.12 50.53 49.00 50.48 0.0M
2024-05-03 46.55 46.92 44.50 45.18 0.0M
2024-05-02 46.77 47.47 44.72 46.99 0.0M
2024-04-30 48.24 48.24 45.90 46.36 0.0M
2024-04-29 50.69 51.91 49.61 50.91 0.0M
2024-04-26 53.14 53.52 50.51 50.51 0.0M
2024-04-25 51.32 52.26 50.59 51.53 0.0M
2024-04-24 51.57 51.57 50.16 51.31 0.0M
2024-04-23 49.28 51.52 48.32 51.05 0.0M
2024-04-22 54.44 54.96 51.76 51.79 0.0M
2024-04-19 59.43 60.21 57.40 59.80 0.0M
2024-04-18 59.49 60.00 58.50 58.94 0.0M
2024-04-17 59.13 61.44 58.95 60.19 0.0M
2024-04-16 59.69 59.69 56.54 58.51 0.0M
2024-04-15 59.71 60.71 57.72 59.95 0.0M
2024-04-12 62.53 67.58 60.98 60.98 0.0M
2024-04-11 55.63 57.15 55.50 55.70 0.0M
2024-04-10 56.51 59.00 54.01 56.91 0.0M
2024-04-09 54.99 57.32 54.54 54.54 0.0M
2024-04-08 54.36 54.92 51.62 54.35 0.0M
2024-04-05 48.74 52.31 46.92 52.18 0.0M
2024-04-04 50.33 50.81 48.71 50.81 0.0M
2024-04-03 46.69 49.39 46.53 49.07 0.0M
2024-04-02 43.23 44.41 42.94 43.76 0.0M
2024-03-28 37.68 39.85 37.68 39.62 0.0M
2024-03-27 37.71 38.34 37.65 38.34 0.0M
2024-03-26 38.06 39.52 37.52 37.86 0.0M
2024-03-25 39.25 39.72 38.95 39.04 0.0M
2024-03-22 38.32 40.13 38.32 39.12 0.0M
2024-03-21 43.23 43.23 39.12 39.22 0.0M
2024-03-20 39.77 40.62 39.77 40.05 0.0M
2024-03-19 40.39 40.39 39.07 40.07 0.0M
2024-03-18 40.72 41.26 40.71 40.71 0.0M
2024-03-15 40.57 42.40 40.57 42.40 0.0M
2024-03-14 39.93 40.47 39.59 39.59 0.0M
2024-03-13 36.84 39.82 36.71 39.82 0.0M
2024-03-12 37.75 38.79 36.69 36.82 0.0M
2024-03-11 37.36 37.96 37.18 37.96 0.0M
2024-03-08 37.96 38.54 36.41 37.11 0.0M
2024-03-07 36.42 37.78 36.42 37.78 0.0M
2024-03-06 34.69 36.71 34.61 36.54 0.0M
2024-03-05 35.68 36.99 35.15 35.15 0.0M
2024-03-04 32.42 35.14 32.40 35.14 0.0M
2024-03-01 30.42 32.24 30.42 32.24 0.0M
2024-02-29 29.92 30.73 29.30 30.25 0.0M
2024-02-28 29.24 29.64 29.24 29.51 0.0M
2024-02-27 30.33 30.64 29.70 29.90 0.0M
2024-02-26 31.35 31.35 29.89 29.96 0.0M
2024-02-23 30.82 31.79 30.67 31.79 0.0M
2024-02-22 32.44 32.44 31.22 31.22 0.0M
2024-02-21 32.88 32.88 31.68 31.68 0.0M
2024-02-20 32.37 32.89 32.37 32.57 0.0M
2024-02-19 33.03 33.03 32.36 32.36 0.0M
2024-02-16 32.51 33.74 32.04 33.74 0.0M
2024-02-15 30.53 32.22 30.53 31.79 0.0M
2024-02-14 28.61 30.37 28.50 30.37 0.0M
2024-02-13 32.05 32.30 28.89 29.22 0.0M
2024-02-12 32.28 32.45 31.13 31.13 0.0M
2024-02-09 31.45 31.45 30.27 30.27 0.0M
2024-02-08 30.08 30.66 29.56 30.44 0.0M
2024-02-07 29.98 30.39 29.77 30.23 0.0M
2024-02-06 30.25 30.70 30.01 30.50 0.0M
2024-02-05 30.88 30.88 29.86 30.04 0.0M
2024-02-02 33.41 33.66 30.59 31.15 0.0M
2024-02-01 31.89 33.38 31.00 33.38 0.0M
2024-01-31 33.34 33.50 33.27 33.27 0.0M
2024-01-30 33.84 34.04 33.00 33.02 0.0M
2024-01-29 32.95 33.25 32.15 33.25 0.0M
2024-01-26 32.28 32.54 31.50 31.77 0.0M
2024-01-25 31.79 32.76 31.72 31.74 0.0M
2024-01-24 31.27 32.43 31.16 31.38 0.0M
2024-01-23 29.87 30.12 29.68 30.11 0.0M
2024-01-22 29.25 29.66 28.40 29.26 0.0M
2024-01-19 32.04 32.04 30.82 30.82 0.0M
2024-01-18 31.33 31.51 31.07 31.51 0.0M
2024-01-17 31.85 32.21 31.35 31.35 0.0M
2024-01-16 33.29 33.51 32.63 32.88 0.0M
2024-01-15 33.75 33.75 33.40 33.69 0.0M
2024-01-12 32.39 34.60 32.39 34.16 0.0M
2024-01-11 33.04 33.04 30.81 30.81 0.0M
2024-01-10 32.85 33.34 32.00 32.22 0.0M
2024-01-09 34.34 34.34 33.09 33.09 0.0M
2024-01-08 33.01 33.71 32.39 33.59 0.0M
2024-01-05 33.35 34.32 32.75 34.20 0.0M
2024-01-04 33.15 33.18 32.00 33.04 0.0M
2024-01-03 35.72 35.72 32.62 33.08 0.0M
2024-01-02 37.56 37.56 36.67 36.88 0.0M