Global X Copper Miners UCITS ETF USD Acc

COPX
🏛️ 독일 →
37.23
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
2022-12-30 24.35 24.49 24.34 24.34 0.0M
2022-12-29 24.26 24.61 24.22 24.61 0.0M
2022-12-28 25.01 25.89 24.15 24.48 0.0M
2022-12-27 25.97 25.97 24.51 24.57 0.0M
2022-12-23 24.27 24.31 24.20 24.21 0.0M
2022-12-22 24.70 24.71 24.10 24.14 0.0M
2022-12-21 24.00 24.73 24.00 24.62 0.0M
2022-12-20 24.16 24.32 23.86 24.08 0.0M
2022-12-19 24.39 24.44 24.08 24.13 0.0M
2022-12-16 24.26 24.26 23.83 24.08 0.0M
2022-12-15 24.86 24.95 24.22 24.22 0.0M
2022-12-14 25.05 25.10 24.78 25.02 0.0M
2022-12-13 24.69 25.43 24.55 25.13 0.0M
2022-12-12 25.01 25.12 24.53 24.62 0.0M
2022-12-09 25.12 25.21 25.01 25.16 0.0M
2022-12-08 24.55 25.18 24.55 24.86 0.0M
2022-12-07 24.73 24.73 24.39 24.55 0.0M
2022-12-06 24.90 24.97 24.70 24.85 0.0M
2022-12-05 25.08 25.40 25.01 25.01 0.0M
2022-12-02 24.59 25.02 24.59 24.98 0.0M
2022-12-01 24.59 25.10 24.59 25.02 0.0M
2022-11-30 24.45 24.69 24.14 24.58 0.0M
2022-11-29 23.87 24.14 23.73 23.99 0.0M
2022-11-28 23.88 23.88 23.51 23.63 0.0M
2022-11-25 24.17 24.17 23.85 23.94 0.0M
2022-11-24 23.94 24.22 23.94 24.17 0.0M
2022-11-23 24.00 24.02 23.76 23.92 0.0M
2022-11-22 22.97 23.93 22.97 23.93 0.0M
2022-11-21 23.44 23.44 23.00 23.04 0.0M
2022-11-18 23.42 23.58 23.32 23.37 0.0M
2022-11-17 23.88 23.88 23.16 23.37 0.0M
2022-11-16 24.63 24.63 24.02 24.02 0.0M
2022-11-15 24.30 24.60 24.25 24.43 0.0M
2022-11-14 24.74 24.74 24.13 24.24 0.0M
2022-11-11 23.96 24.82 23.96 24.48 0.0M
2022-11-10 23.00 23.92 22.83 23.92 0.0M
2022-11-09 23.53 23.53 23.17 23.17 0.0M
2022-11-08 23.13 23.50 22.79 23.50 0.0M
2022-11-07 23.10 23.50 22.84 22.84 0.0M
2022-11-04 21.77 23.15 21.77 23.08 0.0M
2022-11-03 21.33 21.66 21.25 21.52 0.0M
2022-11-02 21.97 22.05 21.68 21.71 0.0M
2022-11-01 21.23 21.96 21.23 21.96 0.0M
2022-10-31 21.22 21.22 20.77 20.89 0.0M
2022-10-28 21.79 21.79 20.74 20.91 0.0M
2022-10-27 21.55 21.79 21.31 21.79 0.0M
2022-10-26 20.47 21.67 20.47 21.66 0.0M
2022-10-25 20.66 20.82 20.42 20.82 0.0M
2022-10-24 21.26 21.26 20.63 20.64 0.0M
2022-10-21 20.59 21.16 20.37 21.16 0.0M
2022-10-20 20.51 21.07 20.49 20.88 0.0M
2022-10-19 20.80 20.80 20.52 20.64 0.0M
2022-10-18 21.18 21.24 20.62 20.62 0.0M
2022-10-17 21.05 21.33 20.93 21.15 0.0M
2022-10-14 21.40 21.44 20.88 20.88 0.0M
2022-10-13 21.05 21.18 20.76 21.18 0.0M
2022-10-12 20.90 21.13 20.70 20.81 0.0M
2022-10-11 21.71 21.71 20.78 21.08 0.0M
2022-10-10 21.29 21.46 21.17 21.31 0.0M
2022-10-07 21.77 21.77 21.47 21.47 0.0M
2022-10-06 21.98 21.99 21.65 21.72 0.0M
2022-10-05 22.10 22.10 21.58 21.66 0.0M
2022-10-04 21.94 22.04 21.86 22.01 0.0M
2022-10-03 20.72 20.87 20.64 20.87 0.0M
2022-09-30 20.83 21.08 20.69 21.08 0.0M
2022-09-29 20.70 20.90 20.47 20.69 0.0M
2022-09-28 20.29 20.70 20.10 20.70 0.0M
2022-09-27 20.42 20.67 20.42 20.45 0.0M
2022-09-26 20.17 20.50 20.01 20.16 0.0M
2022-09-23 21.25 21.25 20.27 20.30 0.0M
2022-09-22 21.46 21.60 21.21 21.24 0.0M
2022-09-21 21.42 21.62 21.36 21.43 0.0M
2022-09-20 21.69 21.69 21.37 21.37 0.0M
2022-09-19 21.33 21.59 21.16 21.51 0.0M
2022-09-16 21.24 21.33 21.24 21.24 0.0M
2022-09-15 22.11 22.11 21.39 21.76 0.0M
2022-09-14 22.24 22.27 21.93 21.93 0.0M
2022-09-13 22.66 22.82 22.40 22.47 0.0M
2022-09-12 22.40 22.76 22.40 22.68 0.0M
2022-09-09 22.09 22.29 22.02 22.25 0.0M
2022-09-08 21.30 21.48 21.00 21.48 0.0M
2022-09-07 21.20 21.20 20.93 20.93 0.0M
2022-09-06 21.31 21.62 21.31 21.38 0.0M
2022-09-05 21.18 21.37 21.10 21.28 0.0M
2022-09-02 20.79 21.16 20.73 21.16 0.0M
2022-09-01 21.55 21.55 20.65 20.79 0.0M
2022-08-31 21.76 21.85 21.40 21.46 0.0M
2022-08-30 22.81 22.81 21.63 21.67 0.0M
2022-08-29 22.38 22.69 22.38 22.64 0.0M
2022-08-26 23.39 23.41 22.92 22.92 0.0M
2022-08-25 23.15 23.26 22.97 23.09 0.0M
2022-08-24 22.69 22.88 22.60 22.73 0.0M
2022-08-23 22.07 22.66 21.92 22.57 0.0M
2022-08-22 22.23 22.23 21.70 21.96 0.0M
2022-08-19 22.18 22.18 21.82 21.85 0.0M
2022-08-18 21.80 22.27 21.80 22.22 0.0M
2022-08-17 22.29 22.37 21.83 21.89 0.0M
2022-08-16 21.98 22.30 21.98 22.22 0.0M
2022-08-15 22.66 22.66 21.68 21.93 0.0M
2022-08-12 22.42 22.46 22.11 22.32 0.0M
2022-08-11 22.06 22.42 22.01 22.25 0.0M
2022-08-10 21.59 22.00 21.30 21.95 0.0M
2022-08-09 21.91 21.91 21.45 21.45 0.0M
2022-08-08 21.02 21.78 21.02 21.63 0.0M
2022-08-05 20.42 20.92 20.41 20.68 0.0M
2022-08-04 20.46 20.50 20.08 20.43 0.0M
2022-08-03 20.55 20.55 20.32 20.38 0.0M
2022-08-02 20.90 20.90 20.48 20.56 0.0M
2022-08-01 21.35 21.42 20.93 20.93 0.0M
2022-07-29 20.91 21.24 20.64 21.15 0.0M
2022-07-28 20.57 20.68 20.32 20.61 0.0M
2022-07-27 19.94 20.05 19.80 20.03 0.0M
2022-07-26 20.03 20.19 20.03 20.05 0.0M
2022-07-25 19.97 19.97 19.75 19.86 0.0M
2022-07-22 19.74 20.08 19.74 19.97 0.0M
2022-07-21 20.12 20.12 19.63 19.65 0.0M
2022-07-20 20.02 20.10 19.94 19.95 0.0M
2022-07-19 19.87 19.89 19.50 19.79 0.0M
2022-07-18 19.53 19.76 19.53 19.73 0.0M
2022-07-15 19.07 19.13 18.78 19.07 0.0M
2022-07-14 19.91 19.91 18.79 18.98 0.0M
2022-07-13 19.92 19.92 19.49 19.65 0.0M
2022-07-12 20.07 20.07 19.60 19.80 0.0M
2022-07-11 20.58 20.58 20.08 20.16 0.0M
2022-07-08 21.06 21.06 20.69 20.78 0.0M
2022-07-07 19.99 20.95 19.95 20.92 0.0M
2022-07-06 19.50 19.95 19.49 19.49 0.0M
2022-07-05 20.66 20.66 19.65 19.82 0.0M
2022-07-04 20.34 20.76 20.34 20.60 0.0M
2022-07-01 20.69 20.69 20.35 20.59 0.0M
2022-06-30 21.13 21.26 20.78 20.91 0.0M
2022-06-29 21.82 21.83 21.38 21.45 0.0M
2022-06-28 22.06 22.22 21.93 21.93 0.0M
2022-06-27 21.53 21.79 21.53 21.79 0.0M
2022-06-24 20.91 21.35 20.80 21.25 0.0M
2022-06-23 21.86 21.88 21.11 21.11 0.0M
2022-06-22 23.16 23.16 22.11 22.11 0.0M
2022-06-21 23.22 23.51 23.22 23.28 0.0M
2022-06-20 23.11 23.11 22.70 23.03 0.0M
2022-06-17 23.48 23.70 22.94 23.00 0.0M
2022-06-16 24.43 24.43 23.23 23.50 0.0M
2022-06-15 24.56 24.74 24.35 24.59 0.0M
2022-06-14 24.86 24.86 24.24 24.47 0.0M
2022-06-13 25.04 25.27 24.44 24.59 0.0M
2022-06-10 26.15 26.15 25.54 25.54 0.0M
2022-06-09 26.79 26.79 26.20 26.33 0.0M
2022-06-08 27.10 27.20 26.84 26.91 0.0M
2022-06-07 27.10 27.15 26.84 27.06 0.0M
2022-06-06 26.85 27.22 26.85 27.08 0.0M
2022-06-03 26.83 26.97 26.61 26.67 0.0M
2022-06-02 26.02 27.00 26.02 26.91 0.0M
2022-06-01 26.17 26.19 25.65 25.77 0.0M
2022-05-31 26.28 26.50 25.90 26.24 0.0M
2022-05-30 25.78 26.40 25.78 26.26 0.0M
2022-05-27 25.59 25.97 25.59 25.90 0.0M
2022-05-26 25.78 25.78 25.29 25.55 0.0M
2022-05-25 25.39 25.48 25.30 25.37 0.0M
2022-05-24 25.70 25.70 25.15 25.22 0.0M
2022-05-23 25.78 25.78 25.43 25.71 0.0M
2022-05-20 25.70 25.89 25.45 25.45 0.0M
2022-05-19 24.69 25.30 24.51 25.30 0.0M
2022-05-18 25.34 25.34 24.84 24.84 0.0M
2022-05-17 24.55 25.07 24.55 25.07 0.0M
2022-05-16 24.03 24.18 23.85 24.11 0.0M
2022-05-13 23.20 23.99 23.20 23.99 0.0M
2022-05-12 23.95 23.95 23.18 23.46 0.0M
2022-05-11 23.71 24.38 23.71 24.35 0.0M
2022-05-10 24.06 24.06 23.46 23.46 0.0M
2022-05-09 25.22 25.22 24.06 24.06 0.0M
2022-05-06 25.92 25.92 25.05 25.33 0.0M
2022-05-05 26.53 26.94 25.96 25.96 0.0M
2022-05-04 26.55 26.55 26.11 26.11 0.0M
2022-05-03 26.57 26.72 26.43 26.69 0.0M
2022-05-02 27.20 27.20 26.06 26.23 0.0M
2022-04-29 27.25 27.70 27.01 27.28 0.0M
2022-04-28 27.19 27.21 26.54 26.77 0.0M
2022-04-27 26.13 26.66 26.03 26.66 0.0M
2022-04-26 26.11 26.11 25.67 25.67 0.0M
2022-04-25 26.78 26.78 25.70 25.82 0.0M
2022-04-22 28.35 28.35 27.20 27.30 0.0M
2022-04-21 29.63 29.63 28.70 28.72 0.0M
2022-04-20 30.00 30.28 29.25 29.43 0.0M
2022-04-19 30.81 30.81 30.00 30.08 0.0M
2022-04-14 30.01 30.25 29.92 30.00 0.0M
2022-04-13 29.67 29.67 29.33 29.62 0.0M
2022-04-12 29.00 29.37 28.84 29.37 0.0M
2022-04-11 29.58 29.58 28.67 28.79 0.0M
2022-04-08 29.45 29.95 29.40 29.52 0.0M
2022-04-07 29.21 29.21 28.62 28.67 0.0M
2022-04-06 29.70 29.70 28.93 29.02 0.0M
2022-04-05 30.17 30.22 29.57 29.67 0.0M
2022-04-04 29.93 30.13 29.70 30.00 0.0M
2022-04-01 29.13 29.53 29.13 29.53 0.0M
2022-03-31 29.30 29.30 28.98 29.07 0.0M
2022-03-30 28.77 29.15 28.77 29.00 0.0M
2022-03-29 29.46 29.50 28.38 28.79 0.0M
2022-03-28 29.96 29.96 29.05 29.29 0.0M
2022-03-25 29.99 29.99 29.33 29.82 0.0M
2022-03-24 29.49 29.68 29.26 29.46 0.0M
2022-03-23 28.75 29.35 28.75 29.26 0.0M
2022-03-22 28.88 29.34 28.65 28.75 0.0M
2022-03-21 28.20 28.75 27.80 28.75 0.0M
2022-03-18 27.29 27.86 27.29 27.86 0.0M
2022-03-17 27.09 27.37 26.93 27.34 0.0M
2022-03-16 26.35 26.97 26.34 26.92 0.0M
2022-03-15 26.04 26.04 25.24 25.83 0.0M
2022-03-14 27.81 27.81 26.60 26.60 0.0M
2022-03-11 28.09 28.20 27.82 27.84 0.0M
2022-03-10 27.27 27.84 27.14 27.63 0.0M
2022-03-09 28.10 28.10 27.00 27.36 0.0M
2022-03-08 27.97 28.05 27.30 27.88 0.0M
2022-03-07 29.21 29.51 28.41 28.49 0.0M
2022-03-04 28.81 28.81 28.05 28.21 0.0M
2022-03-03 28.32 28.55 28.11 28.17 0.0M
2022-03-02 27.82 28.00 27.39 27.57 0.0M
2022-03-01 26.89 27.43 26.73 27.20 0.0M
2022-02-28 26.07 26.42 26.07 26.39 0.0M
2022-02-25 25.10 25.85 25.10 25.81 0.0M
2022-02-24 24.93 25.36 24.66 24.93 0.0M
2022-02-23 25.44 25.66 25.18 25.18 0.0M
2022-02-22 24.81 25.48 24.63 25.31 0.0M
2022-02-21 25.61 25.61 25.11 25.18 0.0M
2022-02-18 25.77 25.77 25.47 25.47 0.0M
2022-02-17 25.76 25.76 25.37 25.55 0.0M
2022-02-16 25.74 25.74 25.35 25.68 0.0M
2022-02-15 25.41 25.74 25.41 25.49 0.0M
2022-02-14 25.53 25.53 25.00 25.44 0.0M
2022-02-11 25.53 25.63 25.26 25.54 0.0M
2022-02-10 25.48 25.72 25.32 25.56 0.0M
2022-02-09 24.54 25.05 24.46 24.93 0.0M
2022-02-08 23.93 24.24 23.90 24.19 0.0M
2022-02-07 23.67 23.72 23.52 23.72 0.0M
2022-02-04 23.63 23.63 23.10 23.30 0.0M
2022-02-03 23.87 23.90 23.54 23.54 0.0M
2022-02-02 24.00 24.03 23.81 23.82 0.0M
2022-02-01 23.38 23.81 23.35 23.79 0.0M
2022-01-31 23.57 23.57 23.01 23.21 0.0M
2022-01-28 23.87 23.87 23.00 23.30 0.0M
2022-01-27 23.92 24.33 23.92 24.05 0.0M
2022-01-26 24.05 24.51 24.05 24.14 0.0M
2022-01-25 23.76 23.76 23.40 23.57 0.0M
2022-01-24 24.60 24.60 23.25 23.33 0.0M
2022-01-21 25.25 25.25 24.68 24.87 0.0M
2022-01-20 25.55 25.64 25.38 25.53 0.0M
2022-01-19 24.86 25.59 24.83 25.37 0.0M
2022-01-18 24.80 25.11 24.50 25.00 0.0M
2022-01-17 24.53 24.87 24.53 24.70 0.0M
2022-01-14 24.84 24.86 24.29 24.29 0.0M
2022-01-13 25.09 25.29 24.83 24.91 0.0M
2022-01-12 23.98 24.89 23.98 24.74 0.0M
2022-01-11 23.53 23.54 23.39 23.47 0.0M
2022-01-10 23.47 23.47 23.12 23.12 0.0M
2022-01-07 22.94 23.04 22.94 22.95 0.0M
2022-01-06 23.08 23.08 22.85 22.90 0.0M
2022-01-05 23.28 23.53 23.20 23.47 0.0M
2022-01-04 23.13 23.27 23.13 23.18 0.0M
2022-01-03 23.15 23.15 23.00 23.03 0.0M