RICI Enhanced Ind Metls (ER) Index EUR Hedge ETC (0GZD)

0GZD
🏛️ 독일 →
46.05
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
2025-09-26 46.20 46.20 46.05 46.05 0.0M
2025-09-25 46.33 46.58 46.29 46.29 0.0M
2025-09-24 45.77 46.56 45.70 46.56 0.0M
2025-09-23 45.73 45.87 45.73 45.87 0.0M
2025-09-22 46.02 46.08 45.84 45.84 0.0M
2025-09-19 46.11 46.11 45.99 45.99 0.0M
2025-09-18 45.95 46.04 45.95 45.99 0.0M
2025-09-17 46.34 46.34 45.89 45.89 0.0M
2025-09-16 46.50 46.68 46.50 46.68 0.0M
2025-09-15 46.36 46.41 46.32 46.41 0.0M
2025-09-12 46.25 46.36 46.25 46.36 0.0M
2025-09-11 45.73 46.01 45.73 46.01 0.0M
2025-09-10 45.61 45.74 45.52 45.74 0.0M
2025-09-09 45.53 45.53 45.48 45.48 0.0M
2025-09-08 45.65 45.65 45.52 45.59 0.0M
2025-09-05 45.60 45.63 45.52 45.52 0.0M
2025-09-04 45.47 45.47 45.37 45.44 0.0M
2025-09-03 45.72 45.74 45.72 45.72 0.0M
2025-09-02 45.59 45.74 45.52 45.74 0.0M
2025-09-01 45.62 45.95 45.57 45.57 0.0M
2025-08-29 45.91 46.59 45.91 46.59 0.0M
2025-08-28 45.31 45.31 45.17 45.24 0.0M
2025-08-27 45.37 45.37 45.10 45.10 0.0M
2025-08-26 45.30 45.49 45.16 45.49 0.0M
2025-08-25 45.34 45.34 45.34 45.34 0.0M
2025-08-22 44.81 45.30 44.81 45.30 0.0M
2025-08-21 44.75 44.82 44.70 44.82 0.0M
2025-08-20 44.73 44.86 44.69 44.86 0.0M
2025-08-19 44.91 44.91 44.70 44.70 0.0M
2025-08-18 44.94 44.94 44.90 44.93 0.0M
2025-08-15 45.23 45.23 45.12 45.14 0.0M
2025-08-14 45.18 45.26 45.18 45.26 0.0M
2025-08-13 45.58 45.58 45.32 45.32 0.0M
2025-08-12 45.25 45.46 45.23 45.46 0.0M
2025-08-11 45.29 45.29 45.11 45.16 0.0M
2025-08-08 45.11 45.25 45.11 45.25 0.0M
2025-08-07 45.20 45.23 45.12 45.12 0.0M
2025-08-06 44.77 44.98 44.77 44.98 0.0M
2025-08-05 44.81 44.81 44.38 44.38 0.0M
2025-08-04 44.68 44.68 44.57 44.57 0.0M
2025-08-01 44.48 44.49 44.36 44.49 0.0M
2025-07-31 44.57 44.57 44.46 44.46 0.0M
2025-07-30 45.16 45.16 44.87 44.87 0.0M
2025-07-29 45.20 45.24 45.20 45.24 0.0M
2025-07-28 45.40 45.40 45.33 45.33 0.0M
2025-07-25 45.65 45.65 45.36 45.36 0.0M
2025-07-24 45.93 45.93 45.69 45.69 0.0M
2025-07-23 45.68 45.91 45.68 45.91 0.0M
2025-07-22 45.59 45.84 45.59 45.84 0.0M
2025-07-21 45.63 45.63 45.58 45.59 0.0M
2025-07-18 44.80 45.26 44.80 45.26 0.0M
2025-07-17 44.30 44.60 44.30 44.60 0.0M
2025-07-16 44.52 44.52 44.34 44.34 0.0M
2025-07-15 44.61 44.61 44.35 44.35 0.0M
2025-07-14 44.80 44.80 44.64 44.71 0.0M
2025-07-11 44.99 44.99 44.76 44.88 0.0M
2025-07-10 45.05 45.16 45.05 45.09 0.0M
2025-07-09 44.70 44.74 44.59 44.74 0.0M
2025-07-08 44.96 44.99 44.88 44.88 0.0M
2025-07-07 44.78 44.78 44.76 44.77 0.0M
2025-07-04 45.28 45.28 44.85 45.14 0.0M
2025-07-03 45.49 45.52 45.43 45.43 0.0M
2025-07-02 45.10 45.50 45.10 45.50 0.0M
2025-07-01 45.25 45.34 45.10 45.10 0.0M
2025-06-30 45.20 45.20 44.96 44.96 0.0M
2025-06-27 45.12 45.15 45.00 45.15 0.0M
2025-06-26 44.85 45.14 44.85 45.14 0.0M
2025-06-25 44.61 44.62 44.44 44.44 0.0M
2025-06-24 44.40 44.55 44.33 44.33 0.0M
2025-06-23 44.12 44.38 43.98 44.38 0.0M
2025-06-20 43.82 44.04 43.82 44.04 0.0M
2025-06-19 43.96 43.96 43.93 43.95 0.0M
2025-06-18 44.23 44.23 44.07 44.12 0.0M
2025-06-17 44.16 44.16 44.04 44.13 0.0M
2025-06-16 43.99 44.03 43.95 43.95 0.0M
2025-06-13 43.79 43.88 43.59 43.88 0.0M
2025-06-12 44.20 44.20 44.03 44.11 0.0M
2025-06-11 44.40 44.40 44.01 44.04 0.0M
2025-06-10 44.01 44.14 44.01 44.14 0.0M
2025-06-09 43.95 44.15 43.95 44.15 0.0M
2025-06-06 44.05 44.05 43.78 43.79 0.0M
2025-06-05 43.94 44.18 43.84 44.10 0.0M
2025-06-04 44.05 44.05 43.92 43.95 0.0M
2025-06-03 43.43 43.81 43.43 43.81 0.0M
2025-06-02 43.33 43.94 43.33 43.46 0.0M
2025-05-30 43.38 43.42 43.13 43.13 0.0M
2025-05-29 43.92 43.92 43.54 43.54 0.0M
2025-05-28 43.69 43.84 43.55 43.55 0.0M
2025-05-27 43.69 43.93 43.69 43.93 0.0M
2025-05-26 43.98 43.98 43.98 43.98 0.0M
2025-05-23 43.70 43.92 43.70 43.92 0.0M
2025-05-22 43.67 43.67 43.47 43.60 0.0M
2025-05-21 43.98 43.98 43.74 43.74 0.0M
2025-05-20 43.32 43.82 43.32 43.82 0.0M
2025-05-19 43.72 44.00 43.23 43.54 0.0M
2025-05-16 43.78 43.78 43.70 43.70 0.0M
2025-05-15 43.84 43.84 43.76 43.76 0.0M
2025-05-14 44.28 44.43 44.28 44.42 0.0M
2025-05-13 43.84 44.02 43.74 44.02 0.0M
2025-05-12 43.85 43.99 43.77 43.77 0.0M
2025-05-09 42.99 43.33 42.98 43.33 0.0M
2025-05-08 42.81 43.10 42.81 43.10 0.0M
2025-05-07 43.07 43.07 42.92 42.92 0.0M
2025-05-06 43.32 43.38 43.24 43.38 0.0M
2025-05-05 42.98 42.98 42.98 42.98 0.0M
2025-05-02 43.05 43.05 42.94 42.94 0.0M
2025-04-30 43.34 43.34 42.63 42.63 0.0M
2025-04-29 43.42 43.63 43.15 43.55 0.0M
2025-04-28 43.33 43.38 43.32 43.32 0.0M
2025-04-25 43.69 43.69 43.31 43.31 0.0M
2025-04-24 43.49 43.67 43.49 43.64 0.0M
2025-04-23 43.36 43.38 43.33 43.33 0.0M
2025-04-22 42.91 42.99 42.91 42.97 0.0M
2025-04-17 42.58 42.58 42.45 42.56 0.0M
2025-04-16 42.26 42.66 42.26 42.66 0.0M
2025-04-15 42.82 42.87 42.63 42.63 0.0M
2025-04-14 42.87 43.28 42.70 42.70 0.0M
2025-04-11 42.35 42.81 42.35 42.61 0.0M
2025-04-10 42.36 42.36 42.11 42.25 0.0M
2025-04-09 40.95 40.95 40.71 40.88 0.0M
2025-04-08 41.73 41.75 41.30 41.30 0.0M
2025-04-07 41.99 41.99 41.76 41.82 0.0M
2025-04-04 43.38 43.38 42.12 42.12 0.0M
2025-04-03 44.04 44.04 43.60 43.71 0.0M
2025-04-02 44.86 44.86 44.68 44.68 0.0M
2025-04-01 45.23 45.23 44.81 44.81 0.0M
2025-03-31 45.09 45.09 44.89 44.94 0.0M
2025-03-28 45.29 45.43 45.28 45.28 0.0M
2025-03-27 45.92 45.92 45.42 45.42 0.0M
2025-03-26 45.78 45.90 45.50 45.90 0.0M
2025-03-25 45.84 46.11 45.84 46.11 0.0M
2025-03-24 46.08 46.08 45.78 45.78 0.0M
2025-03-21 45.82 45.82 45.59 45.59 0.0M
2025-03-20 46.32 46.32 46.05 46.05 0.0M
2025-03-19 46.32 46.35 46.25 46.25 0.0M
2025-03-18 46.04 46.16 46.04 46.16 0.0M
2025-03-17 46.28 46.35 46.04 46.04 0.0M
2025-03-14 46.35 46.35 45.83 45.83 0.0M
2025-03-13 45.70 46.07 45.67 46.07 0.0M
2025-03-12 45.95 46.22 45.85 45.85 0.0M
2025-03-11 45.41 45.76 45.41 45.76 0.0M
2025-03-10 45.38 45.42 45.33 45.33 0.0M
2025-03-07 45.58 45.58 45.50 45.50 0.0M
2025-03-06 45.50 45.86 45.50 45.86 0.0M
2025-03-05 45.01 45.29 45.01 45.29 0.0M
2025-03-04 44.45 44.64 44.45 44.54 0.0M
2025-03-03 44.40 44.70 44.40 44.70 0.0M
2025-02-28 44.36 44.42 44.33 44.33 0.0M
2025-02-27 44.72 44.82 44.47 44.47 0.0M
2025-02-26 44.87 44.92 44.67 44.67 0.0M
2025-02-25 44.65 45.06 44.58 44.58 0.0M
2025-02-24 45.10 45.10 44.90 44.90 0.0M
2025-02-21 45.23 45.31 45.17 45.31 0.0M
2025-02-20 45.30 45.45 45.29 45.45 0.0M
2025-02-19 45.23 45.38 45.23 45.38 0.0M
2025-02-18 45.03 45.28 45.03 45.28 0.0M
2025-02-17 45.11 45.26 45.00 45.11 0.0M
2025-02-14 45.39 45.46 45.05 45.05 0.0M
2025-02-13 45.10 45.10 44.96 45.04 0.0M
2025-02-12 45.00 45.04 44.96 45.04 0.0M
2025-02-11 44.92 44.92 44.49 44.79 0.0M
2025-02-10 45.03 45.12 44.81 45.12 0.0M
2025-02-07 45.25 45.25 45.08 45.08 0.0M
2025-02-06 45.04 45.04 44.91 44.91 0.0M
2025-02-05 44.52 44.62 44.38 44.62 0.0M
2025-02-04 44.23 44.51 44.23 44.51 0.0M
2025-02-03 43.73 44.31 43.73 44.31 0.0M
2025-01-31 44.38 44.38 44.13 44.13 0.0M
2025-01-30 44.41 44.57 44.41 44.57 0.0M
2025-01-29 43.89 44.42 43.89 44.42 0.0M
2025-01-28 44.12 44.12 43.91 43.91 0.0M
2025-01-27 44.47 44.63 44.38 44.38 0.0M
2025-01-24 44.97 44.97 44.65 44.65 0.0M
2025-01-23 44.39 44.56 44.39 44.54 0.0M
2025-01-22 44.66 44.66 44.66 44.66 0.0M
2025-01-21 44.79 44.79 44.65 44.76 0.0M
2025-01-20 44.88 45.12 44.79 45.12 0.0M
2025-01-17 44.66 44.81 44.66 44.78 0.0M
2025-01-16 44.45 44.85 44.45 44.53 0.0M
2025-01-15 44.03 44.24 44.00 44.24 0.0M
2025-01-14 44.13 44.13 44.10 44.10 0.0M
2025-01-13 44.05 44.05 43.93 43.93 0.0M
2025-01-10 43.97 44.42 43.97 43.99 0.0M
2025-01-09 43.59 43.75 43.40 43.73 0.0M
2025-01-08 43.64 43.64 43.56 43.56 0.0M
2025-01-07 43.57 43.62 43.55 43.62 0.0M
2025-01-06 43.23 43.58 43.23 43.58 0.0M
2025-01-03 43.32 43.32 43.13 43.29 0.0M
2025-01-02 43.88 43.88 43.46 43.46 0.0M