WisdomTree Copper

COPA
🏛️ 독일 →
35.62
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 35.54 35.54 35.28 35.28 0.0M
2024-12-27 35.00 35.59 35.00 35.59 0.0M
2024-12-23 35.41 35.53 35.18 35.18 0.0M
2024-12-20 35.39 35.47 35.18 35.31 0.0M
2024-12-19 35.27 35.33 35.20 35.30 0.0M
2024-12-18 35.26 35.61 35.26 35.53 0.0M
2024-12-17 35.61 35.61 35.35 35.35 0.0M
2024-12-16 35.72 35.90 35.71 35.75 0.0M
2024-12-13 36.17 36.24 35.77 35.82 0.0M
2024-12-12 36.86 36.90 36.15 36.18 0.0M
2024-12-11 36.23 36.47 36.20 36.42 0.0M
2024-12-10 36.06 36.47 36.02 36.32 0.0M
2024-12-09 36.14 36.32 36.10 36.21 0.0M
2024-12-06 35.71 35.92 35.66 35.74 0.0M
2024-12-05 35.96 35.97 35.49 35.54 0.0M
2024-12-04 35.80 35.98 35.70 35.78 0.0M
2024-12-03 35.63 36.23 35.52 35.85 0.0M
2024-12-02 34.87 35.32 34.87 35.26 0.0M
2024-11-29 35.15 35.22 35.08 35.17 0.0M
2024-11-28 35.15 35.15 34.99 35.08 0.0M
2024-11-27 35.44 35.50 35.11 35.13 0.0M
2024-11-26 35.20 35.48 35.20 35.31 0.0M
2024-11-25 35.63 35.63 35.47 35.56 0.0M
2024-11-22 35.42 35.65 35.21 35.48 0.0M
2024-11-21 35.62 35.63 35.34 35.45 0.0M
2024-11-20 35.54 35.69 35.53 35.61 0.0M
2024-11-19 35.41 35.44 35.06 35.28 0.0M
2024-11-18 35.08 35.23 34.89 35.18 0.0M
2024-11-15 35.16 35.73 35.00 35.00 0.0M
2024-11-14 34.58 35.09 34.54 34.98 0.0M
2024-11-13 35.26 35.32 34.80 35.18 0.0M
2024-11-12 35.45 35.64 35.24 35.40 0.0M
2024-11-11 36.53 36.53 36.09 36.11 0.0M
2024-11-08 36.73 36.73 36.30 36.33 0.0M
2024-11-07 36.47 37.02 36.43 37.02 0.0M
2024-11-06 36.88 36.88 35.89 35.98 0.0M
2024-11-05 37.10 37.20 36.90 37.01 0.0M
2024-11-04 36.81 36.87 36.51 36.79 0.0M
2024-11-01 36.24 36.41 36.24 36.40 0.0M
2024-10-31 36.23 36.34 36.00 36.03 0.0M
2024-10-30 36.45 36.45 36.14 36.14 0.0M
2024-10-29 36.33 36.97 36.30 36.43 0.0M
2024-10-28 36.49 36.53 36.31 36.38 0.0M
2024-10-25 36.21 36.62 36.10 36.62 0.0M
2024-10-24 36.69 36.80 36.19 36.19 0.0M
2024-10-23 36.38 36.46 36.15 36.37 0.0M
2024-10-22 36.68 36.70 36.55 36.60 0.0M
2024-10-21 36.88 36.98 36.32 36.32 0.0M
2024-10-18 36.56 36.63 36.34 36.48 0.0M
2024-10-17 35.83 36.17 35.75 36.10 0.0M
2024-10-16 36.14 36.39 36.11 36.13 0.0M
2024-10-15 36.04 36.06 35.84 35.93 0.0M
2024-10-14 36.74 36.75 36.31 36.44 0.0M
2024-10-11 36.54 36.88 36.52 36.88 0.0M
2024-10-10 36.40 36.61 36.21 36.52 0.0M
2024-10-09 36.69 36.69 36.02 36.26 0.0M
2024-10-08 36.44 36.85 36.31 36.51 0.0M
2024-10-07 37.46 37.68 37.11 37.30 0.0M
2024-10-04 37.16 37.82 37.16 37.38 0.0M
2024-10-03 38.00 38.00 36.99 37.09 0.0M
2024-10-02 37.41 37.83 37.32 37.81 0.0M
2024-10-01 37.02 37.42 36.73 37.32 0.0M
2024-09-30 37.45 37.49 36.35 36.61 0.0M
2024-09-27 37.35 37.54 37.04 37.10 0.0M
2024-09-26 36.55 37.41 36.51 37.31 0.0M
2024-09-25 36.00 36.34 35.85 36.32 0.0M
2024-09-24 35.87 36.30 35.87 36.21 0.0M
2024-09-23 34.78 35.28 34.62 35.27 0.0M
2024-09-20 35.21 35.23 34.91 34.91 0.0M
2024-09-19 35.15 35.34 35.00 35.02 0.0M
2024-09-18 34.53 34.80 34.50 34.75 0.0M
2024-09-17 34.77 34.79 34.45 34.60 0.0M
2024-09-16 34.13 34.83 34.00 34.69 0.0M
2024-09-13 34.21 34.39 34.02 34.39 0.0M
2024-09-12 34.26 34.52 34.15 34.19 0.0M
2024-09-11 33.83 33.87 33.63 33.75 0.0M
2024-09-10 33.67 33.74 33.33 33.44 0.0M
2024-09-09 33.43 33.78 33.42 33.61 0.0M
2024-09-06 33.55 33.66 33.13 33.14 0.0M
2024-09-05 32.82 33.71 32.80 33.54 0.0M
2024-09-04 33.03 33.21 32.87 33.10 0.0M
2024-09-03 33.65 33.66 32.90 33.18 0.0M
2024-09-02 34.08 34.15 33.83 33.95 0.0M
2024-08-30 34.41 34.60 34.26 34.26 0.0M
2024-08-29 34.20 34.22 33.90 34.14 0.0M
2024-08-28 34.24 34.27 34.08 34.12 0.0M
2024-08-27 34.36 34.71 34.36 34.67 0.0M
2024-08-26 34.41 34.42 34.21 34.23 0.0M
2024-08-23 33.93 34.14 33.87 34.07 0.0M
2024-08-22 34.09 34.09 33.69 33.69 0.0M
2024-08-21 34.03 34.18 33.94 34.10 0.0M
2024-08-20 34.09 34.33 34.00 34.03 0.0M
2024-08-19 34.17 34.35 34.06 34.23 0.0M
2024-08-16 34.08 34.08 33.70 33.91 0.0M
2024-08-15 33.49 34.15 33.46 34.10 0.0M
2024-08-14 33.24 33.47 33.23 33.23 0.0M
2024-08-13 33.48 33.51 33.13 33.40 0.0M
2024-08-12 33.30 33.99 33.27 33.63 0.0M
2024-08-09 33.23 33.47 33.05 33.06 0.0M
2024-08-08 32.72 32.95 32.50 32.95 0.0M
2024-08-07 33.01 33.02 32.72 32.80 0.0M
2024-08-06 32.99 33.39 32.88 33.39 0.0M
2024-08-05 33.46 33.74 32.44 33.13 0.1M
2024-08-02 34.28 34.46 33.89 33.91 0.0M
2024-08-01 34.75 34.78 34.23 34.36 0.0M
2024-07-31 34.60 34.93 34.54 34.82 0.0M
2024-07-30 34.06 34.06 33.66 33.92 0.0M
2024-07-29 34.22 34.26 33.93 34.07 0.0M
2024-07-26 34.27 34.44 34.21 34.29 0.0M
2024-07-25 33.77 34.43 33.70 34.38 0.0M
2024-07-24 34.59 34.79 34.28 34.37 0.0M
2024-07-23 34.38 34.71 34.33 34.65 0.0M
2024-07-22 34.89 35.12 34.53 34.65 0.0M
2024-07-19 35.42 35.43 35.18 35.18 0.0M
2024-07-18 36.49 36.49 35.42 35.42 0.0M
2024-07-17 36.72 36.89 36.32 36.37 0.0M
2024-07-16 37.31 37.35 36.75 36.87 0.0M
2024-07-15 37.70 37.80 37.38 37.38 0.0M
2024-07-12 37.23 37.95 37.18 37.92 0.0M
2024-07-11 38.21 38.21 37.43 37.46 0.0M
2024-07-10 37.98 38.71 37.96 38.56 0.0M
2024-07-09 38.66 38.68 37.99 37.99 0.0M
2024-07-08 38.33 38.76 38.32 38.54 0.0M
2024-07-05 38.30 39.08 38.30 38.66 0.0M
2024-07-04 37.73 38.19 37.73 38.07 0.0M
2024-07-03 37.54 37.99 37.45 37.84 0.0M
2024-07-02 37.03 37.33 36.96 37.17 0.0M
2024-07-01 36.51 37.11 36.47 37.02 0.0M
2024-06-28 36.92 37.17 36.77 36.95 0.0M
2024-06-27 36.42 36.77 36.42 36.60 0.0M
2024-06-26 36.94 37.01 36.60 36.69 0.0M
2024-06-25 37.09 37.22 36.74 36.74 0.0M
2024-06-24 37.08 37.27 37.03 37.07 0.0M
2024-06-21 37.62 37.63 37.19 37.26 0.0M
2024-06-20 37.77 37.98 37.50 37.86 0.0M
2024-06-19 37.39 37.66 37.33 37.44 0.0M
2024-06-18 37.04 37.10 36.63 37.04 0.0M
2024-06-17 37.08 37.16 36.83 37.04 0.0M
2024-06-14 37.62 37.69 37.40 37.51 0.0M
2024-06-13 37.68 37.78 37.51 37.52 0.0M
2024-06-12 37.69 38.05 37.57 37.91 0.0M
2024-06-11 37.55 37.56 37.10 37.48 0.0M
2024-06-10 37.40 37.96 37.40 37.90 0.0M
2024-06-07 38.13 38.20 37.19 37.19 0.0M
2024-06-06 38.19 38.58 38.07 38.56 0.0M
2024-06-05 37.38 37.70 37.28 37.66 0.0M
2024-06-04 38.21 38.23 37.35 37.48 0.0M
2024-06-03 38.17 38.70 38.00 38.33 0.0M
2024-05-31 38.61 38.61 37.80 37.86 0.0M
2024-05-30 38.87 39.03 38.24 38.48 0.0M
2024-05-29 40.21 40.21 39.44 39.59 0.0M
2024-05-28 39.68 40.36 39.50 39.87 0.0M
2024-05-27 39.23 39.98 39.23 39.89 0.0M
2024-05-24 39.71 39.83 39.20 39.20 0.0M
2024-05-23 39.62 39.98 39.41 39.79 0.0M
2024-05-22 41.67 41.67 39.86 39.86 0.0M
2024-05-21 41.75 42.63 41.58 42.21 0.0M
2024-05-20 41.91 42.10 41.22 41.63 0.0M
2024-05-17 40.74 41.53 40.62 41.42 0.0M
2024-05-16 40.58 41.06 39.93 40.04 0.0M
2024-05-15 42.28 42.28 39.85 40.32 0.1M
2024-05-14 39.87 41.19 39.82 41.19 0.0M
2024-05-13 38.76 39.25 38.76 39.25 0.0M
2024-05-10 38.84 39.28 38.10 38.53 0.0M
2024-05-09 37.78 37.99 37.70 37.87 0.0M
2024-05-08 37.75 37.76 37.57 37.75 0.0M
2024-05-07 38.08 38.28 37.92 38.20 0.0M
2024-05-06 38.24 38.46 38.17 38.17 0.0M
2024-05-03 37.42 37.80 37.42 37.67 0.0M
2024-05-02 38.11 38.16 37.36 37.44 0.0M
2024-04-30 38.92 38.92 38.00 38.24 0.0M
2024-04-29 38.28 38.70 38.21 38.70 0.0M
2024-04-26 38.25 38.30 37.99 38.13 0.0M
2024-04-25 37.72 38.22 37.71 37.84 0.0M
2024-04-24 37.54 37.65 37.38 37.50 0.0M
2024-04-23 37.22 37.23 36.95 37.02 0.0M
2024-04-22 37.79 38.11 37.73 37.74 0.0M
2024-04-19 37.52 37.95 37.36 37.83 0.0M
2024-04-18 37.07 37.32 36.93 37.28 0.0M
2024-04-17 36.46 37.02 36.39 36.74 0.0M
2024-04-16 36.55 36.63 36.20 36.33 0.0M
2024-04-15 36.40 36.61 36.05 36.61 0.0M
2024-04-12 36.16 36.68 36.11 36.18 0.0M
2024-04-11 35.69 35.75 35.44 35.46 0.0M
2024-04-10 35.66 35.74 35.33 35.55 0.0M
2024-04-09 35.21 35.63 35.13 35.29 0.0M
2024-04-08 34.95 35.53 34.92 35.24 0.0M
2024-04-05 34.72 34.98 34.72 34.88 0.0M
2024-04-04 34.89 35.04 34.67 34.88 0.0M
2024-04-03 34.06 34.71 33.86 34.69 0.0M
2024-04-02 33.94 34.19 33.77 33.77 0.0M
2024-03-28 33.15 33.26 33.01 33.20 0.0M
2024-03-27 33.04 33.05 32.89 33.05 0.0M
2024-03-26 32.89 33.14 32.87 33.09 0.0M
2024-03-25 33.32 33.32 33.05 33.14 0.0M
2024-03-22 33.24 33.37 33.03 33.17 0.1M
2024-03-21 33.59 33.60 33.23 33.36 0.0M
2024-03-20 33.36 33.44 33.20 33.34 0.0M
2024-03-19 33.87 33.90 33.48 33.50 0.0M
2024-03-18 33.74 34.15 33.67 33.93 0.0M
2024-03-15 33.66 33.90 33.50 33.90 0.0M
2024-03-14 33.03 33.19 32.99 33.05 0.0M
2024-03-13 32.37 33.18 32.37 33.09 0.0M
2024-03-12 32.13 32.24 32.01 32.14 0.0M
2024-03-11 31.73 32.10 31.73 32.07 0.0M
2024-03-08 32.03 32.09 31.66 31.73 0.0M
2024-03-07 31.86 32.18 31.82 32.08 0.0M
2024-03-06 31.62 31.87 31.62 31.82 0.0M
2024-03-05 31.69 31.76 31.57 31.57 0.0M
2024-03-04 31.83 31.91 31.67 31.80 0.0M
2024-03-01 31.55 31.80 31.52 31.78 0.0M
2024-02-29 31.63 31.77 31.60 31.73 0.0M
2024-02-28 31.52 31.57 31.45 31.50 0.0M
2024-02-27 31.66 31.69 31.57 31.57 0.0M
2024-02-26 31.83 31.85 31.54 31.54 0.0M
2024-02-23 32.11 32.11 31.88 32.04 0.0M
2024-02-22 32.01 32.23 31.86 32.20 0.0M
2024-02-21 31.99 32.20 31.97 31.97 0.0M
2024-02-20 31.59 31.72 31.59 31.72 0.0M
2024-02-19 31.59 31.73 31.54 31.66 0.0M
2024-02-16 31.38 31.84 31.37 31.84 0.0M
2024-02-15 30.97 31.17 30.94 31.17 0.0M
2024-02-14 30.90 31.08 30.81 30.86 0.0M
2024-02-13 31.12 31.13 30.95 31.07 0.0M
2024-02-12 30.44 30.78 30.44 30.78 0.0M
2024-02-09 30.70 30.70 30.39 30.49 0.0M
2024-02-08 31.14 31.14 30.59 30.59 0.0M
2024-02-07 31.45 31.45 31.07 31.07 0.0M
2024-02-06 31.42 31.56 31.38 31.49 0.0M
2024-02-05 31.68 31.68 31.38 31.41 0.0M
2024-02-02 31.37 31.75 31.37 31.72 0.0M
2024-02-01 32.00 32.01 31.78 31.79 0.0M
2024-01-31 32.26 32.38 32.17 32.17 0.0M
2024-01-30 31.96 32.10 31.90 32.10 0.0M
2024-01-29 31.66 32.00 31.57 31.98 0.0M
2024-01-26 31.81 31.88 31.74 31.75 0.0M
2024-01-25 31.76 31.90 31.70 31.90 0.0M
2024-01-24 31.69 31.84 31.68 31.76 0.0M
2024-01-23 31.03 31.32 31.01 31.28 0.0M
2024-01-22 30.93 30.93 30.81 30.85 0.0M
2024-01-19 30.87 31.06 30.86 30.87 0.0M
2024-01-18 30.70 30.78 30.59 30.78 0.0M
2024-01-17 30.58 30.87 30.58 30.69 0.0M
2024-01-16 30.74 30.97 30.74 30.91 0.0M
2024-01-15 30.60 30.81 30.59 30.81 0.0M
2024-01-12 30.90 30.97 30.59 30.59 0.0M
2024-01-11 30.95 30.99 30.73 30.73 0.0M
2024-01-10 30.75 30.87 30.58 30.65 0.0M
2024-01-09 31.01 31.01 30.83 30.85 0.0M
2024-01-08 31.07 31.07 30.90 31.00 0.0M
2024-01-05 31.32 31.34 31.16 31.17 0.0M
2024-01-04 31.60 31.60 31.10 31.18 0.0M
2024-01-03 31.33 31.59 31.30 31.59 0.0M
2024-01-02 31.52 31.52 31.39 31.48 0.0M