RICI Enhanced Copper (ER) Index EUR Hedge ETC (0GZB1)

0GZB1
🏛️ 독일 →
97.28
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
2023-12-29 81.84 81.92 81.41 81.41 0.0M
2023-12-28 82.31 82.31 81.70 81.70 0.0M
2023-12-27 81.74 82.25 81.60 82.25 0.0M
2023-12-22 81.61 81.61 81.32 81.32 0.0M
2023-12-21 81.28 81.51 80.98 81.51 0.0M
2023-12-20 81.67 81.67 81.26 81.26 0.0M
2023-12-19 80.26 81.58 80.26 81.58 0.0M
2023-12-18 81.31 81.34 80.68 80.68 0.0M
2023-12-15 81.67 81.67 81.30 81.30 0.0M
2023-12-14 80.69 81.46 80.69 81.46 0.0M
2023-12-13 79.08 79.50 79.08 79.50 0.0M
2023-12-12 79.84 79.88 79.75 79.75 0.0M
2023-12-11 80.38 80.38 79.76 79.76 0.0M
2023-12-08 80.00 80.93 80.00 80.93 0.0M
2023-12-07 79.51 79.64 79.27 79.64 0.0M
2023-12-06 80.53 80.53 79.53 79.53 0.0M
2023-12-05 80.46 80.46 79.96 79.96 0.0M
2023-12-04 81.18 81.41 80.85 80.85 0.0M
2023-12-01 81.34 82.44 81.34 82.44 0.0M
2023-11-30 81.24 81.24 80.81 81.14 0.0M
2023-11-29 81.22 81.22 80.94 80.94 0.0M
2023-11-28 80.73 81.69 80.73 81.69 0.0M
2023-11-27 80.92 80.92 80.52 80.52 0.0M
2023-11-24 80.90 81.08 80.90 81.08 0.0M
2023-11-23 81.16 81.16 81.09 81.15 0.0M
2023-11-22 81.00 81.00 80.38 80.38 0.0M
2023-11-21 81.42 81.42 81.05 81.16 0.0M
2023-11-20 80.30 81.35 80.30 81.35 0.0M
2023-11-17 79.45 79.81 79.21 79.81 0.0M
2023-11-16 79.58 79.69 79.30 79.30 0.0M
2023-11-15 79.20 79.68 79.20 79.68 0.0M
2023-11-14 78.68 79.51 78.68 79.51 0.0M
2023-11-13 78.31 78.80 78.21 78.80 0.0M
2023-11-10 78.28 78.28 77.55 77.55 0.0M
2023-11-09 78.42 78.93 78.42 78.93 0.0M
2023-11-08 79.37 79.37 78.61 78.61 0.0M
2023-11-07 78.64 78.76 78.43 78.76 0.0M
2023-11-06 78.54 79.27 78.54 79.17 0.0M
2023-11-03 78.80 78.80 78.32 78.57 0.0M
2023-11-02 78.48 78.48 78.32 78.32 0.0M
2023-11-01 77.88 78.08 77.88 78.05 0.0M
2023-10-31 77.88 78.06 77.85 77.85 0.0M
2023-10-30 77.89 78.55 77.89 77.95 0.0M
2023-10-27 77.21 77.77 77.09 77.77 0.0M
2023-10-26 76.80 76.99 76.63 76.63 0.0M
2023-10-25 76.99 76.99 76.83 76.88 0.0M
2023-10-24 76.82 77.28 76.18 77.28 0.0M
2023-10-23 75.61 76.43 75.61 76.43 0.0M
2023-10-20 75.94 76.39 75.94 76.39 0.0M
2023-10-19 76.96 77.01 76.87 76.87 0.0M
2023-10-18 77.37 77.37 76.76 76.76 0.0M
2023-10-17 76.09 76.73 76.09 76.73 0.0M
2023-10-16 77.16 77.16 76.82 76.82 0.0M
2023-10-13 77.04 77.04 76.64 76.64 0.0M
2023-10-12 77.72 77.72 76.94 76.94 0.0M
2023-10-11 77.67 77.67 77.17 77.17 0.0M
2023-10-10 76.88 76.91 76.74 76.91 0.0M
2023-10-09 77.82 77.82 77.47 77.55 0.0M
2023-10-06 75.86 77.28 75.86 77.28 0.0M
2023-10-05 75.76 75.76 75.59 75.59 0.0M
2023-10-04 75.71 76.28 75.71 75.75 0.0M
2023-10-03 76.37 76.52 76.37 76.52 0.0M
2023-10-02 79.04 79.04 76.93 76.93 0.0M
2023-09-29 78.93 78.93 78.62 78.62 0.0M
2023-09-28 77.33 78.43 77.33 78.43 0.0M
2023-09-27 77.14 77.30 77.14 77.30 0.0M
2023-09-26 77.51 78.07 77.31 77.31 0.0M
2023-09-25 77.70 77.70 77.54 77.57 0.0M
2023-09-22 77.84 78.14 77.84 77.88 0.0M
2023-09-21 78.19 78.19 77.12 77.39 0.0M
2023-09-20 78.42 79.02 78.42 79.02 0.0M
2023-09-19 78.64 78.64 78.27 78.27 0.0M
2023-09-18 79.56 79.56 78.88 78.88 0.0M
2023-09-15 79.81 79.81 79.24 79.24 0.0M
2023-09-14 79.49 79.88 79.49 79.62 0.0M
2023-09-13 79.04 79.50 79.01 79.50 0.0M
2023-09-12 79.01 79.01 78.94 78.94 0.0M
2023-09-11 78.86 79.37 78.76 79.37 0.0M
2023-09-08 77.98 77.98 77.56 77.64 0.0M
2023-09-07 79.02 79.02 78.01 78.46 0.0M
2023-09-06 79.43 79.43 78.89 78.89 0.0M
2023-09-05 79.30 80.03 79.30 80.03 0.0M
2023-09-04 80.09 80.09 79.66 79.76 0.0M
2023-09-01 80.31 80.56 80.14 80.14 0.0M
2023-08-31 79.57 79.57 79.14 79.49 0.0M
2023-08-30 79.46 79.88 79.46 79.88 0.0M
2023-08-29 79.43 79.82 79.30 79.73 0.0M
2023-08-28 78.81 78.81 78.81 78.81 0.0M
2023-08-25 79.29 79.51 78.83 78.83 0.0M
2023-08-24 79.22 79.22 78.85 78.85 0.0M
2023-08-23 79.16 79.60 79.16 79.60 0.0M
2023-08-22 78.72 78.72 78.72 78.72 0.0M
2023-08-21 77.85 77.94 77.67 77.94 0.0M
2023-08-18 77.32 77.65 77.32 77.65 0.0M
2023-08-17 77.45 77.88 77.45 77.58 0.0M
2023-08-16 76.96 77.18 76.96 77.03 0.0M
2023-08-15 78.36 78.36 77.06 77.39 0.0M
2023-08-14 77.84 78.23 77.84 78.02 0.0M
2023-08-11 78.31 78.31 77.91 78.17 0.0M
2023-08-10 79.38 79.66 79.04 79.04 0.0M
2023-08-09 79.62 79.62 79.16 79.16 0.0M
2023-08-08 79.51 79.51 78.32 79.02 0.0M
2023-08-07 80.47 80.48 80.02 80.02 0.0M
2023-08-04 80.69 80.77 80.11 80.77 0.0M
2023-08-03 79.93 81.02 79.93 81.02 0.0M
2023-08-02 80.83 80.83 80.12 80.12 0.0M
2023-08-01 82.71 82.71 81.29 81.29 0.0M
2023-07-31 81.60 83.09 81.58 83.09 0.0M
2023-07-28 80.96 81.38 80.96 81.38 0.0M
2023-07-27 81.09 81.09 80.54 80.54 0.0M
2023-07-26 81.06 81.06 80.73 81.00 0.0M
2023-07-25 81.04 81.49 81.04 81.49 0.0M
2023-07-24 79.47 80.10 79.09 80.10 0.0M
2023-07-21 80.43 80.43 79.35 79.35 0.0M
2023-07-20 79.42 80.41 79.42 79.77 0.0M
2023-07-19 79.21 79.21 78.68 79.08 0.0M
2023-07-18 79.64 79.64 79.23 79.37 0.0M
2023-07-17 80.22 80.22 79.41 79.53 0.0M
2023-07-14 81.18 81.34 81.18 81.34 0.0M
2023-07-13 79.89 81.53 79.89 81.53 0.0M
2023-07-12 78.36 79.83 78.36 79.83 0.0M
2023-07-11 78.98 78.98 78.07 78.07 0.0M
2023-07-10 78.03 78.47 77.84 78.47 0.0M
2023-07-07 77.35 78.44 77.35 78.44 0.0M
2023-07-06 77.52 77.52 77.45 77.45 0.0M
2023-07-05 77.90 78.09 77.27 78.09 0.0M
2023-07-04 78.72 78.72 78.33 78.37 0.0M
2023-07-03 78.14 78.48 78.08 78.48 0.0M
2023-06-30 76.88 77.76 76.88 77.76 0.0M
2023-06-29 77.05 77.05 76.46 76.46 0.0M
2023-06-28 77.95 77.95 77.15 77.15 0.0M
2023-06-27 79.07 79.07 78.18 78.20 0.0M
2023-06-26 78.85 78.85 78.25 78.25 0.0M
2023-06-23 79.99 79.99 78.35 78.35 0.0M
2023-06-22 80.26 80.87 80.04 80.04 0.0M
2023-06-21 79.87 80.53 79.61 80.53 0.0M
2023-06-20 79.68 79.98 79.68 79.79 0.0M
2023-06-19 79.68 80.02 79.68 79.76 0.0M
2023-06-16 80.52 80.52 80.01 80.30 0.0M
2023-06-15 78.77 80.03 78.77 80.03 0.0M
2023-06-14 78.66 79.62 78.66 79.62 0.0M
2023-06-13 78.40 79.07 78.40 79.07 0.0M
2023-06-12 77.67 77.86 77.67 77.71 0.0M
2023-06-09 78.44 78.49 78.44 78.48 0.0M
2023-06-08 77.76 78.22 77.47 78.22 0.0M
2023-06-07 77.78 78.33 77.78 77.79 0.0M
2023-06-06 77.59 77.94 77.59 77.94 0.0M
2023-06-05 77.07 78.03 77.07 78.03 0.0M
2023-06-02 77.75 78.22 77.40 77.40 0.0M
2023-06-01 76.90 77.39 76.90 77.28 0.0M
2023-05-31 75.86 76.32 75.73 75.86 0.0M
2023-05-30 76.76 76.76 76.36 76.36 0.0M
2023-05-25 74.63 74.94 74.63 74.94 0.0M
2023-05-24 74.40 74.40 74.40 74.40 0.0M
2023-05-23 75.90 76.04 75.73 76.04 0.0M
2023-05-22 76.74 76.74 76.52 76.54 0.0M
2023-05-19 77.50 77.66 77.50 77.64 0.0M
2023-05-18 77.51 77.51 76.63 76.63 0.0M
2023-05-17 76.43 77.87 76.43 77.87 0.0M
2023-05-16 76.71 76.71 76.20 76.20 0.0M
2023-05-15 77.48 77.84 77.15 77.51 0.0M
2023-05-12 77.10 77.26 77.10 77.26 0.0M
2023-05-11 78.01 78.01 76.59 76.59 0.0M
2023-05-10 80.34 80.34 79.37 79.37 0.0M
2023-05-09 80.46 80.46 80.21 80.21 0.0M
2023-05-08 80.17 80.33 80.17 80.33 0.0M
2023-05-05 79.88 80.26 79.53 80.26 0.0M
2023-05-04 80.05 80.05 79.11 79.11 0.0M
2023-05-03 79.29 79.29 79.02 79.02 0.0M
2023-05-02 80.77 80.77 79.65 79.65 0.0M
2023-04-28 80.12 80.12 79.80 79.80 0.0M
2023-04-27 79.35 79.89 79.12 79.89 0.0M
2023-04-26 80.09 80.09 79.65 79.65 0.0M
2023-04-25 81.12 81.12 79.45 79.45 0.0M
2023-04-24 81.40 81.61 81.27 81.27 0.0M
2023-04-21 81.86 82.08 81.78 81.78 0.0M
2023-04-20 82.97 82.97 82.46 82.48 0.0M
2023-04-19 82.81 83.26 82.62 83.26 0.0M
2023-04-18 83.47 83.75 83.40 83.75 0.0M
2023-04-17 84.14 84.14 83.13 83.13 0.0M
2023-04-14 84.34 84.34 83.55 83.55 0.0M
2023-04-13 83.09 84.05 83.09 84.05 0.0M
2023-04-12 82.15 82.83 81.77 82.83 0.0M
2023-04-11 82.30 82.30 82.24 82.29 0.0M
2023-04-06 82.16 82.25 81.59 81.59 0.0M
2023-04-05 81.01 81.77 81.01 81.77 0.0M
2023-04-04 83.00 83.08 81.15 81.15 0.0M
2023-04-03 83.09 83.29 82.89 82.89 0.0M
2023-03-31 83.19 83.32 82.78 83.32 0.0M
2023-03-30 83.82 84.12 83.41 83.41 0.0M
2023-03-29 83.06 83.83 83.06 83.63 0.0M
2023-03-28 83.31 83.48 82.95 83.48 0.0M
2023-03-27 83.20 83.20 82.45 83.10 0.0M
2023-03-24 83.91 83.91 82.70 82.70 0.0M
2023-03-23 82.76 83.85 82.60 83.85 0.0M
2023-03-22 81.32 82.59 81.32 82.59 0.0M
2023-03-21 80.73 82.22 80.73 81.45 0.0M
2023-03-20 79.90 80.81 79.90 80.81 0.0M
2023-03-17 80.71 80.71 79.97 79.97 0.0M
2023-03-16 79.89 79.89 79.22 79.22 0.0M
2023-03-15 81.28 81.28 79.33 79.33 0.0M
2023-03-14 82.44 82.44 82.28 82.28 0.0M
2023-03-13 82.56 82.93 81.25 82.93 0.0M
2023-03-10 81.69 82.71 81.65 82.71 0.0M
2023-03-09 82.09 82.56 82.09 82.56 0.0M
2023-03-08 81.26 82.82 81.26 82.82 0.0M
2023-03-07 83.05 83.05 81.43 81.43 0.0M
2023-03-06 83.24 83.24 82.14 83.09 0.0M
2023-03-03 83.58 83.61 83.53 83.61 0.0M
2023-03-02 83.99 83.99 82.91 83.07 0.0M
2023-03-01 84.09 84.61 84.09 84.27 0.0M
2023-02-28 81.74 83.43 81.74 83.43 0.0M
2023-02-27 81.00 81.78 81.00 81.78 0.0M
2023-02-24 82.77 82.77 81.16 81.16 0.0M
2023-02-23 84.07 84.51 82.76 82.76 0.0M
2023-02-22 84.68 84.78 84.68 84.69 0.0M
2023-02-21 84.72 85.55 84.70 85.55 0.0M
2023-02-20 83.84 85.01 83.84 85.01 0.0M
2023-02-17 83.24 83.42 82.76 83.42 0.0M
2023-02-16 83.07 83.75 83.07 83.75 0.0M
2023-02-15 82.52 82.62 82.18 82.18 0.0M
2023-02-14 83.39 83.50 83.29 83.29 0.0M
2023-02-13 82.82 83.04 82.79 83.04 0.0M
2023-02-10 83.28 83.28 82.48 82.48 0.0M
2023-02-09 83.89 83.89 83.47 83.47 0.0M
2023-02-08 84.14 84.21 82.68 82.68 0.0M
2023-02-07 83.12 83.12 82.71 82.95 0.0M
2023-02-06 83.14 83.14 82.55 82.55 0.0M
2023-02-03 84.31 84.48 83.27 83.27 0.0M
2023-02-02 84.90 85.11 84.43 84.43 0.0M
2023-02-01 85.49 85.49 84.50 84.50 0.0M
2023-01-31 84.73 85.99 84.43 85.99 0.0M
2023-01-30 85.54 85.81 85.54 85.68 0.0M
2023-01-27 86.91 87.07 86.06 86.06 0.0M
2023-01-26 86.76 86.83 86.61 86.83 0.0M
2023-01-25 86.60 86.61 86.45 86.61 0.0M
2023-01-24 87.13 87.13 86.67 86.72 0.0M
2023-01-23 87.13 87.13 86.77 86.78 0.0M
2023-01-20 86.81 86.81 85.93 86.77 0.0M
2023-01-19 85.70 86.63 85.25 86.26 0.0M
2023-01-18 87.18 87.59 86.96 86.96 0.0M
2023-01-17 84.25 86.02 84.25 86.02 0.0M
2023-01-16 85.20 85.23 84.70 84.70 0.0M
2023-01-13 85.08 85.53 85.04 85.53 0.0M
2023-01-12 84.77 85.22 84.72 85.22 0.0M
2023-01-11 83.48 84.95 83.48 84.95 0.0M
2023-01-10 81.68 82.90 81.68 82.90 0.0M
2023-01-09 80.85 82.34 80.85 82.34 0.0M
2023-01-06 78.63 79.73 78.14 79.73 0.0M
2023-01-05 76.84 78.53 76.84 77.97 0.0M
2023-01-04 77.81 77.81 76.63 76.63 0.0M
2023-01-03 78.45 78.45 77.25 77.25 0.0M
2023-01-02 77.73 77.73 77.73 77.73 0.0M