WisdomTree S&P 500 3x Daily Leveraged

3USL
🏛️ 독일 →
116.65
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 86.36 86.75 86.36 86.62 0.0M
2021-12-29 86.62 86.97 85.81 85.81 0.0M
2021-12-28 85.99 86.97 85.99 86.34 0.0M
2021-12-27 82.69 84.92 82.69 84.92 0.0M
2021-12-23 81.39 83.06 81.39 83.06 0.0M
2021-12-22 78.95 80.56 78.95 80.56 0.0M
2021-12-21 76.36 77.36 76.36 77.08 0.0M
2021-12-20 74.47 75.47 73.21 73.21 0.0M
2021-12-17 80.08 80.08 78.13 79.00 0.0M
2021-12-16 83.25 84.11 81.89 81.97 0.0M
2021-12-15 79.09 79.16 77.64 77.64 0.0M
2021-12-14 81.17 81.17 77.94 77.94 0.0M
2021-12-13 82.98 83.44 80.47 80.70 0.0M
2021-12-10 80.60 82.14 80.60 80.79 0.0M
2021-12-09 81.47 82.06 80.78 81.44 0.0M
2021-12-08 81.80 82.27 80.49 80.60 0.0M
2021-12-07 78.39 81.67 78.22 81.67 0.0M
2021-12-06 75.17 76.16 74.06 76.13 0.0M
2021-12-03 75.96 76.69 73.24 73.81 0.0M
2021-12-02 73.89 75.03 72.32 74.45 0.0M
2021-12-01 77.14 79.12 77.14 79.07 0.0M
2021-11-30 77.41 78.70 76.49 76.49 0.0M
2021-11-29 79.03 79.50 78.50 79.50 0.0M
2021-11-26 78.65 78.73 76.70 76.70 0.0M
2021-11-25 83.73 83.84 83.36 83.36 0.0M
2021-11-24 82.08 82.50 81.17 82.50 0.0M
2021-11-23 81.27 81.76 80.25 80.79 0.0M
2021-11-22 83.14 84.89 83.14 84.22 0.0M
2021-11-19 83.11 83.28 82.03 82.63 0.0M
2021-11-18 81.97 82.17 81.70 81.70 0.0M
2021-11-17 82.30 82.39 81.78 81.78 0.0M
2021-11-16 80.91 82.41 80.78 82.41 0.0M
2021-11-15 80.54 80.97 80.54 80.80 0.0M
2021-11-12 78.88 80.17 78.86 80.17 0.0M
2021-11-11 78.76 80.12 78.76 78.97 0.0M
2021-11-10 79.58 79.64 79.09 79.64 0.0M
2021-11-09 79.77 80.48 79.03 79.25 0.0M
2021-11-08 80.00 80.89 79.57 80.40 0.0M
2021-11-05 79.33 81.34 79.33 80.74 0.0M
2021-11-04 78.56 78.98 78.50 78.98 0.0M
2021-11-03 76.64 76.77 76.55 76.56 0.0M
2021-11-02 75.56 76.82 75.56 76.71 0.0M
2021-11-01 75.95 76.59 75.16 75.58 0.0M
2021-10-29 73.27 75.14 73.27 75.14 0.0M
2021-10-28 73.05 74.09 73.05 74.09 0.0M
2021-10-27 74.13 74.17 73.62 73.83 0.0M
2021-10-26 74.25 74.53 74.23 74.53 0.0M
2021-10-25 72.31 73.03 72.31 73.03 0.0M
2021-10-22 72.19 72.69 71.70 71.70 0.0M
2021-10-21 71.08 71.89 71.08 71.41 0.0M
2021-10-20 70.78 71.80 70.78 71.70 0.0M
2021-10-19 69.78 70.69 69.78 70.69 0.0M
2021-10-18 68.57 69.30 68.42 69.30 0.0M
2021-10-15 68.02 68.80 67.92 68.80 0.0M
2021-10-14 65.22 67.02 65.22 67.02 0.0M
2021-10-13 63.45 64.50 63.18 63.27 0.0M
2021-10-12 62.92 64.54 62.92 64.36 0.0M
2021-10-11 64.95 66.48 64.80 66.48 0.0M
2021-10-08 66.37 66.37 65.98 65.98 0.0M
2021-10-07 65.52 67.12 65.52 67.12 0.0M
2021-10-06 62.45 62.65 61.49 62.02 0.0M
2021-10-05 61.71 64.17 61.71 64.17 0.0M
2021-10-04 62.93 63.47 60.52 60.52 0.0M
2021-10-01 60.48 62.62 60.48 62.55 0.0M
2021-09-30 65.66 65.66 63.74 63.74 0.0M
2021-09-29 64.36 65.08 64.36 64.59 0.0M
2021-09-28 66.83 66.83 63.90 63.90 0.0M
2021-09-27 68.80 68.80 67.50 67.50 0.0M
2021-09-24 66.90 67.42 66.56 67.11 0.0M
2021-09-23 66.03 67.58 66.03 67.58 0.0M
2021-09-22 64.41 65.42 64.25 65.42 0.0M
2021-09-21 64.67 65.03 63.65 64.34 0.0M
2021-09-20 64.98 64.98 63.44 63.47 0.0M
2021-09-17 68.83 68.83 67.06 67.06 0.0M
2021-09-16 68.61 68.73 67.52 67.52 0.0M
2021-09-15 67.31 67.41 67.12 67.36 0.0M
2021-09-14 68.04 68.72 67.53 67.53 0.0M
2021-09-13 68.67 68.97 67.77 67.77 0.0M
2021-09-10 69.59 69.94 68.66 68.66 0.0M
2021-09-09 69.00 70.44 69.00 70.11 0.0M
2021-09-08 70.09 70.42 69.53 69.61 0.0M
2021-09-07 71.03 71.03 69.89 70.14 0.0M
2021-09-06 71.12 71.36 71.12 71.36 0.0M
2021-09-03 71.08 71.20 70.44 70.72 0.0M
2021-09-02 70.51 71.17 70.51 71.17 0.0M
2021-09-01 71.36 71.42 70.55 70.64 0.0M
2021-08-31 71.39 71.39 70.27 70.91 0.0M
2021-08-30 69.99 71.19 69.99 71.19 0.0M
2021-08-27 68.82 69.73 68.75 69.73 0.0M
2021-08-26 69.22 69.35 68.78 68.78 0.0M
2021-08-25 69.43 69.58 69.27 69.58 0.0M
2021-08-24 69.44 69.61 69.18 69.22 0.0M
2021-08-23 67.98 69.14 67.95 69.14 0.0M
2021-08-20 65.39 67.19 64.45 67.19 0.0M
2021-08-19 64.20 65.84 63.93 65.53 0.0M
2021-08-18 67.80 67.80 67.35 67.44 0.0M
2021-08-17 67.92 67.98 67.75 67.75 0.0M
2021-08-16 67.45 67.70 67.19 67.45 0.0M
2021-08-13 68.11 68.19 67.90 67.90 0.0M
2021-08-12 67.27 67.53 67.00 67.52 0.0M
2021-08-11 66.95 67.44 66.94 67.11 0.0M
2021-08-10 66.66 67.03 66.66 67.03 0.0M
2021-08-09 66.47 66.64 66.25 66.64 0.0M
2021-08-06 66.05 66.70 65.97 66.64 0.0M
2021-08-05 64.99 65.67 64.99 65.67 0.0M
2021-08-04 65.42 65.44 64.78 64.97 0.0M
2021-08-03 64.44 64.64 64.40 64.40 0.0M
2021-08-02 65.56 65.56 65.04 65.07 0.0M
2021-07-30 63.62 64.44 63.62 64.43 0.0M
2021-07-29 65.06 65.66 64.97 65.58 0.0M
2021-07-28 64.79 65.26 64.79 65.08 0.0M
2021-07-27 65.53 65.78 64.08 64.08 0.0M
2021-07-26 65.08 65.77 64.34 65.77 0.0M
2021-07-23 64.26 65.39 64.26 65.39 0.0M
2021-07-22 63.49 63.55 63.10 63.31 0.0M
2021-07-21 61.91 62.81 61.91 62.81 0.0M
2021-07-20 60.02 61.39 59.77 61.39 0.0M
2021-07-19 61.27 61.27 58.09 59.16 0.0M
2021-07-16 63.28 63.74 62.80 62.80 0.0M
2021-07-15 63.72 63.72 63.27 63.52 0.0M
2021-07-14 63.47 64.56 63.47 63.76 0.0M
2021-07-13 63.84 64.56 63.84 64.56 0.0M
2021-07-12 63.12 63.73 62.59 63.73 0.0M
2021-07-09 61.77 63.16 61.77 63.16 0.0M
2021-07-08 62.24 62.24 60.27 60.91 0.0M
2021-07-07 62.60 62.92 62.60 62.92 0.0M
2021-07-06 62.38 62.74 61.49 61.84 0.0M
2021-07-05 62.35 62.75 62.25 62.74 0.0M
2021-07-02 61.47 62.02 61.47 62.02 0.0M
2021-07-01 60.74 60.88 60.38 60.88 0.0M
2021-06-30 60.09 60.28 59.81 60.28 0.0M
2021-06-29 59.67 60.08 59.67 60.05 0.0M
2021-06-28 59.38 59.38 59.17 59.17 0.0M
2021-06-25 58.71 59.12 58.71 59.12 0.0M
2021-06-24 58.09 58.76 58.09 58.64 0.0M
2021-06-23 58.31 58.31 57.78 57.81 0.0M
2021-06-22 57.34 57.73 56.99 57.73 0.0M
2021-06-21 54.64 56.76 54.64 56.76 0.0M
2021-06-18 57.27 57.27 55.53 55.66 0.0M
2021-06-17 56.16 57.23 56.16 57.23 0.0M
2021-06-16 57.15 57.15 57.05 57.05 0.0M
2021-06-15 57.72 57.72 56.79 56.79 0.0M
2021-06-14 57.48 57.48 56.64 56.64 0.0M
2021-06-11 56.42 56.96 56.42 56.84 0.0M
2021-06-10 55.80 56.46 55.80 56.46 0.0M
2021-06-09 55.97 56.12 55.97 56.12 0.0M
2021-06-08 55.95 56.16 55.47 55.47 0.0M
2021-06-07 55.95 56.22 55.52 55.52 0.0M
2021-06-04 54.97 55.76 54.97 55.76 0.0M
2021-06-03 55.12 55.23 54.13 55.07 0.0M
2021-06-02 54.88 55.42 54.88 55.42 0.0M
2021-06-01 55.17 55.77 55.02 55.02 0.0M
2021-05-31 55.22 55.22 54.53 54.53 0.0M
2021-05-28 55.37 55.66 55.20 55.41 0.0M
2021-05-27 54.33 55.03 54.33 55.03 0.0M
2021-05-26 54.77 54.77 54.57 54.57 0.0M
2021-05-25 55.08 55.08 54.27 54.27 0.0M
2021-05-21 53.45 54.31 53.45 53.81 0.0M
2021-05-20 51.56 53.20 50.94 53.20 0.0M
2021-05-19 51.22 51.22 49.85 50.43 0.0M
2021-05-18 54.16 54.16 53.21 53.25 0.0M
2021-05-17 53.95 53.95 53.16 53.16 0.0M
2021-05-14 52.74 53.77 52.74 53.77 0.0M
2021-05-13 50.02 52.53 49.50 51.92 0.0M
2021-05-12 53.09 53.09 51.52 51.52 0.0M
2021-05-11 54.19 54.19 52.71 53.06 0.0M
2021-05-10 56.48 56.58 56.20 56.35 0.0M
2021-05-07 55.73 56.56 55.59 56.56 0.0M
2021-05-06 54.77 54.77 54.05 54.68 0.0M
2021-05-05 54.78 55.10 54.78 55.10 0.0M
2021-05-04 55.27 55.41 53.42 53.45 0.0M
2021-05-03 55.55 55.95 55.53 55.53 0.0M
2021-04-30 55.42 55.42 54.96 55.02 0.0M
2021-04-29 55.67 55.84 54.99 55.05 0.0M
2021-04-28 55.30 55.30 55.03 55.03 0.0M
2021-04-27 55.29 55.29 54.68 54.88 0.0M
2021-04-26 54.63 55.15 54.49 55.15 0.0M
2021-04-23 53.36 54.58 53.36 54.58 0.0M
2021-04-22 54.50 54.86 54.40 54.86 0.0M
2021-04-21 53.25 54.00 52.90 54.00 0.0M
2021-04-20 54.39 54.39 52.70 52.70 0.0M
2021-04-19 55.10 55.15 54.12 54.38 0.0M
2021-04-16 54.64 55.09 54.64 55.09 0.0M
2021-04-15 53.66 54.52 53.66 54.52 0.0M
2021-04-14 53.84 54.15 53.70 53.88 0.0M
2021-04-13 53.59 53.59 53.02 53.56 0.0M
2021-04-12 53.19 53.30 53.19 53.19 0.0M
2021-04-09 52.47 52.66 52.45 52.66 0.0M
2021-04-08 52.42 52.42 52.05 52.16 0.0M
2021-04-07 51.65 51.73 51.43 51.58 0.0M
2021-04-06 51.66 52.05 51.66 52.02 0.0M
2021-04-01 48.92 49.54 48.85 49.54 0.0M
2021-03-31 47.91 48.80 47.91 48.76 0.0M
2021-03-30 48.36 48.50 47.85 48.04 0.0M
2021-03-29 47.62 48.00 47.41 47.74 0.0M
2021-03-26 46.66 47.00 46.32 47.00 0.0M
2021-03-25 45.34 45.44 44.91 45.44 0.0M
2021-03-24 45.78 46.69 45.78 46.66 0.0M
2021-03-23 46.35 46.85 46.14 46.82 0.0M
2021-03-22 45.30 46.59 45.30 46.59 0.0M
2021-03-19 46.08 46.13 45.98 46.00 0.0M
2021-03-18 47.33 47.33 46.69 47.30 0.0M
2021-03-17 47.56 47.56 46.82 46.82 0.0M
2021-03-16 47.62 47.87 47.59 47.73 0.0M
2021-03-15 46.65 46.98 46.57 46.57 0.0M
2021-03-12 45.88 46.09 45.73 45.92 0.0M
2021-03-11 45.94 46.91 45.81 46.91 0.0M
2021-03-10 44.20 45.40 44.20 45.24 0.0M
2021-03-09 43.57 44.91 43.57 44.91 0.0M
2021-03-08 42.32 44.27 42.32 44.27 0.0M
2021-03-05 40.38 41.97 40.09 40.15 0.0M
2021-03-04 41.98 42.37 41.40 42.37 0.0M
2021-03-03 44.43 44.52 43.06 43.59 0.0M
2021-03-02 44.31 44.92 43.98 43.98 0.0M
2021-03-01 43.23 44.73 43.20 44.73 0.0M
2021-02-26 41.69 42.84 41.69 42.70 0.0M
2021-02-25 45.52 45.52 43.90 43.90 0.0M
2021-02-24 43.76 44.77 43.53 44.77 0.0M
2021-02-23 44.34 44.34 42.72 43.19 0.0M
2021-02-22 43.86 44.22 43.81 44.22 0.0M
2021-02-19 45.13 45.70 45.13 45.70 0.0M
2021-02-18 45.73 45.73 44.83 44.84 0.0M
2021-02-17 45.85 45.99 45.22 45.22 0.0M
2021-02-16 46.63 46.63 46.04 46.04 0.0M
2021-02-15 46.37 46.59 46.37 46.55 0.0M
2021-02-12 44.96 45.54 44.93 45.54 0.0M
2021-02-11 45.21 45.36 45.21 45.30 0.0M
2021-02-10 45.52 45.53 44.84 44.84 0.0M
2021-02-09 45.34 45.34 45.04 45.12 0.0M
2021-02-08 44.91 45.02 44.87 44.87 0.0M
2021-02-05 44.49 44.85 44.49 44.59 0.0M
2021-02-04 42.72 43.70 42.72 43.70 0.0M
2021-02-03 43.22 43.22 42.52 42.66 0.0M
2021-02-02 41.26 42.91 41.26 42.91 0.0M
2021-02-01 39.39 40.17 39.39 40.17 0.0M
2021-01-29 39.41 40.34 39.18 39.18 0.0M
2021-01-28 39.53 41.84 38.89 41.84 0.0M
2021-01-27 42.84 42.84 41.14 41.14 0.0M
2021-01-26 42.77 43.49 42.77 43.20 0.0M
2021-01-25 43.27 43.27 42.34 42.34 0.0M
2021-01-22 42.58 42.83 42.11 42.67 0.0M
2021-01-21 43.68 43.68 43.18 43.18 0.0M
2021-01-20 41.61 42.86 41.61 42.86 0.0M
2021-01-19 41.48 41.48 41.03 41.03 0.0M
2021-01-18 40.46 40.88 40.46 40.88 0.0M
2021-01-15 41.06 41.06 40.35 40.87 0.0M
2021-01-14 42.02 42.02 41.99 41.99 0.0M
2021-01-13 41.52 41.72 41.31 41.72 0.0M
2021-01-12 41.66 41.77 41.37 41.48 0.0M
2021-01-11 41.59 41.73 41.19 41.73 0.0M
2021-01-08 41.90 41.90 41.48 41.48 0.0M
2021-01-07 40.16 41.15 39.91 41.15 0.0M
2021-01-06 38.30 40.00 37.84 40.00 0.0M
2021-01-05 37.88 38.27 37.74 38.27 0.0M
2021-01-04 40.28 40.47 37.91 37.91 0.0M