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
2021-12-30 45.75 45.75 45.38 45.72 0.0M
2021-12-29 45.54 45.54 45.43 45.51 0.0M
2021-12-28 45.45 45.45 45.45 45.45 0.0M
2021-12-27 45.45 45.45 45.45 45.45 0.0M
2021-12-23 45.77 45.77 45.53 45.54 0.0M
2021-12-22 45.40 45.92 45.40 45.90 0.0M
2021-12-21 44.85 45.31 44.85 45.31 0.0M
2021-12-20 44.27 44.32 44.27 44.32 0.0M
2021-12-17 45.11 45.14 44.82 44.82 0.0M
2021-12-16 44.30 45.12 44.30 45.12 0.0M
2021-12-15 43.96 43.96 43.74 43.75 0.0M
2021-12-14 44.70 44.70 44.42 44.42 0.0M
2021-12-13 45.19 45.19 44.70 44.70 0.0M
2021-12-10 44.75 44.75 44.56 44.56 0.0M
2021-12-09 44.76 44.76 44.57 44.57 0.0M
2021-12-08 44.43 44.97 44.43 44.94 0.0M
2021-12-07 44.07 44.54 44.07 44.40 0.0M
2021-12-06 43.68 44.00 43.68 43.93 0.0M
2021-12-03 44.45 44.45 44.09 44.09 0.0M
2021-12-02 44.47 44.50 44.18 44.18 0.0M
2021-12-01 44.86 44.86 44.59 44.59 0.0M
2021-11-30 44.51 44.57 44.36 44.36 0.0M
2021-11-29 44.42 44.85 44.42 44.53 0.0M
2021-11-26 45.03 45.03 43.89 44.12 0.0M
2021-11-25 45.89 45.97 45.59 45.59 0.0M
2021-11-24 45.52 45.75 45.52 45.75 0.0M
2021-11-23 45.37 45.38 45.09 45.09 0.0M
2021-11-22 44.89 45.36 44.69 45.36 0.0M
2021-11-19 44.39 44.86 44.39 44.86 0.0M
2021-11-18 43.73 44.06 43.73 44.06 0.0M
2021-11-17 44.17 44.17 44.02 44.02 0.0M
2021-11-16 44.47 44.52 44.04 44.04 0.0M
2021-11-15 44.92 44.97 44.65 44.65 0.0M
2021-11-12 44.87 45.24 44.87 45.24 0.0M
2021-11-11 44.79 45.35 44.79 44.98 0.0M
2021-11-10 44.53 44.53 44.35 44.35 0.0M
2021-11-09 44.38 44.68 43.79 43.79 0.0M
2021-11-08 43.60 44.52 43.60 44.52 0.0M
2021-11-05 43.22 43.88 43.22 43.88 0.0M
2021-11-04 44.61 44.69 43.60 43.60 0.0M
2021-11-03 45.07 45.07 44.37 44.37 0.0M
2021-11-02 44.43 44.58 44.43 44.54 0.0M
2021-11-01 44.63 44.80 44.63 44.80 0.0M
2021-10-29 44.62 44.69 44.62 44.69 0.0M
2021-10-28 44.99 45.36 44.99 45.36 0.0M
2021-10-27 45.34 45.34 44.46 44.46 0.0M
2021-10-26 46.23 46.65 45.91 45.91 0.0M
2021-10-25 46.44 46.44 46.27 46.28 0.0M
2021-10-22 46.12 46.54 45.99 45.99 0.0M
2021-10-21 47.62 47.62 45.99 45.99 0.0M
2021-10-20 47.24 48.20 47.24 48.20 0.0M
2021-10-19 49.12 49.12 47.70 47.70 0.0M
2021-10-18 49.42 49.42 48.32 48.32 0.0M
2021-10-15 47.81 49.42 47.81 48.75 0.0M
2021-10-14 46.85 47.61 46.85 47.29 0.0M
2021-10-13 45.65 46.36 45.65 46.22 0.0M
2021-10-12 45.43 45.93 45.43 45.73 0.0M
2021-10-11 45.44 46.12 45.44 46.12 0.0M
2021-10-08 44.69 45.19 44.54 45.19 0.0M
2021-10-07 43.99 44.54 43.99 44.54 0.0M
2021-10-06 43.94 43.94 43.65 43.65 0.0M
2021-10-05 43.73 44.01 43.73 44.01 0.0M
2021-10-04 43.63 44.06 43.63 44.06 0.0M
2021-10-01 43.08 43.58 43.08 43.54 0.0M
2021-09-30 43.98 43.98 43.18 43.18 0.0M
2021-09-29 44.35 44.35 44.03 44.03 0.0M
2021-09-28 44.49 44.67 44.44 44.67 0.0M
2021-09-27 44.53 44.53 44.34 44.34 0.0M
2021-09-24 44.36 44.55 44.34 44.55 0.0M
2021-09-23 44.36 44.53 44.36 44.53 0.0M
2021-09-22 44.34 44.37 44.21 44.37 0.0M
2021-09-21 43.42 43.76 43.01 43.01 0.0M
2021-09-20 43.65 43.70 43.65 43.68 0.0M
2021-09-17 44.49 45.00 44.40 44.40 0.0M
2021-09-16 44.64 44.67 44.39 44.39 0.0M
2021-09-15 44.72 45.12 44.72 45.12 0.0M
2021-09-14 44.55 44.96 44.43 44.43 0.0M
2021-09-13 45.49 45.49 44.90 44.90 0.0M
2021-09-10 45.16 45.85 45.16 45.85 0.0M
2021-09-09 44.76 44.88 44.76 44.88 0.0M
2021-09-08 44.27 44.28 44.27 44.28 0.0M
2021-09-07 44.07 44.11 44.06 44.06 0.0M
2021-09-06 44.21 44.41 44.21 44.41 0.0M
2021-09-03 43.94 44.23 43.94 44.23 0.0M
2021-09-02 44.20 44.20 44.01 44.09 0.0M
2021-09-01 43.98 44.34 43.78 43.82 0.0M
2021-08-31 44.39 44.51 44.16 44.51 0.0M
2021-08-30 43.83 43.83 43.83 43.83 0.0M
2021-08-27 43.74 43.81 43.74 43.81 0.0M
2021-08-26 43.39 43.54 43.38 43.54 0.0M
2021-08-25 43.71 44.20 43.71 43.77 0.0M
2021-08-24 43.24 43.69 43.24 43.62 0.0M
2021-08-23 43.03 43.49 43.03 43.23 0.0M
2021-08-20 42.56 42.86 42.43 42.43 0.0M
2021-08-19 42.78 42.78 42.16 42.28 0.0M
2021-08-18 43.51 43.51 42.97 42.97 0.0M
2021-08-17 44.21 44.21 43.66 43.66 0.0M
2021-08-16 43.90 44.38 43.90 44.02 0.0M
2021-08-13 44.00 44.22 44.00 44.22 0.0M
2021-08-12 44.23 44.24 43.85 43.85 0.0M
2021-08-11 43.78 44.26 43.78 44.06 0.0M
2021-08-10 43.53 43.79 43.53 43.79 0.0M
2021-08-09 43.68 43.98 43.15 43.15 0.0M
2021-08-06 44.33 44.62 43.74 43.74 0.0M
2021-08-05 43.95 44.22 43.95 44.22 0.0M
2021-08-04 44.23 44.23 43.82 43.82 0.0M
2021-08-03 44.21 44.21 44.01 44.01 0.0M
2021-08-02 44.73 44.77 44.58 44.58 0.0M
2021-07-30 44.53 44.79 44.42 44.42 0.0M
2021-07-29 44.22 44.63 44.22 44.63 0.0M
2021-07-28 43.66 43.89 43.66 43.89 0.0M
2021-07-27 43.84 43.84 43.62 43.62 0.0M
2021-07-26 43.63 44.19 43.61 44.19 0.0M
2021-07-23 43.34 43.57 43.34 43.57 0.0M
2021-07-22 42.99 43.30 42.79 43.30 0.0M
2021-07-21 42.58 42.84 42.58 42.84 0.0M
2021-07-20 42.73 42.99 42.62 42.99 0.0M
2021-07-19 43.23 43.23 42.44 42.44 0.0M
2021-07-16 43.52 43.52 43.44 43.46 0.0M
2021-07-15 43.43 43.56 43.23 43.56 0.0M
2021-07-14 43.20 43.20 43.10 43.10 0.0M
2021-07-13 43.00 43.34 43.00 43.34 0.0M
2021-07-12 43.03 43.14 42.96 43.14 0.0M
2021-07-09 42.89 43.33 42.89 43.31 0.0M
2021-07-08 42.62 42.62 42.43 42.48 0.0M
2021-07-07 43.04 43.12 42.93 42.93 0.0M
2021-07-06 43.53 43.53 42.81 42.81 0.0M
2021-07-05 43.30 43.30 43.18 43.18 0.0M
2021-07-02 42.53 43.00 42.53 43.00 0.0M
2021-07-01 42.56 42.56 42.42 42.49 0.0M
2021-06-30 42.80 42.80 42.51 42.51 0.0M
2021-06-29 42.59 42.92 42.59 42.92 0.0M
2021-06-28 42.66 42.66 42.53 42.64 0.0M
2021-06-25 42.56 42.74 42.56 42.63 0.0M
2021-06-24 42.06 42.46 42.06 42.46 0.0M
2021-06-23 41.92 42.31 41.92 42.31 0.0M
2021-06-22 41.58 42.02 41.57 41.92 0.0M
2021-06-21 41.08 41.47 41.08 41.47 0.0M
2021-06-18 41.54 41.66 41.47 41.47 0.0M
2021-06-17 42.59 42.59 41.63 41.63 0.0M
2021-06-16 42.42 43.02 42.42 43.02 0.0M
2021-06-15 43.03 43.03 42.70 42.80 0.0M
2021-06-14 43.66 43.81 43.66 43.81 0.0M
2021-06-11 43.74 43.78 43.64 43.64 0.0M
2021-06-10 43.27 43.61 43.08 43.41 0.0M
2021-06-09 43.49 43.51 43.36 43.51 0.0M
2021-06-08 43.11 43.50 43.11 43.50 0.0M
2021-06-07 43.07 43.07 42.98 43.05 0.0M
2021-06-04 42.87 43.47 42.87 43.47 0.0M
2021-06-03 43.77 43.77 42.73 42.73 0.0M
2021-06-02 44.20 44.20 43.96 43.96 0.0M
2021-06-01 44.52 44.52 44.18 44.18 0.0M
2021-05-31 44.19 44.19 44.19 44.19 0.0M
2021-05-28 43.99 44.22 43.84 44.22 0.0M
2021-05-27 43.31 44.12 43.25 44.12 0.0M
2021-05-26 42.86 42.98 42.86 42.94 0.0M
2021-05-25 42.69 42.69 42.52 42.60 0.0M
2021-05-21 42.72 43.35 42.70 42.70 0.0M
2021-05-20 43.35 43.35 43.01 43.01 0.0M
2021-05-19 43.77 43.77 42.83 42.83 0.0M
2021-05-18 44.51 44.51 44.28 44.28 0.0M
2021-05-17 43.72 44.17 43.71 44.17 0.0M
2021-05-14 43.23 43.40 43.23 43.40 0.0M
2021-05-13 43.71 43.71 42.90 43.36 0.0M
2021-05-12 44.64 44.64 43.89 43.89 0.0M
2021-05-11 44.47 44.71 44.29 44.29 0.0M
2021-05-10 45.07 45.07 44.02 44.02 0.0M
2021-05-07 44.03 44.43 44.03 44.43 0.0M
2021-05-06 43.25 43.71 43.25 43.62 0.0M
2021-05-05 43.18 43.54 43.00 43.00 0.0M
2021-05-04 42.95 43.08 42.95 43.08 0.0M
2021-05-03 42.62 42.77 42.62 42.62 0.0M
2021-04-30 42.53 42.78 42.53 42.58 0.0M
2021-04-29 42.71 42.79 42.50 42.50 0.0M
2021-04-28 42.04 42.66 42.04 42.37 0.0M
2021-04-27 42.47 42.65 42.16 42.21 0.0M
2021-04-26 41.64 41.99 41.64 41.99 0.0M
2021-04-23 41.07 41.32 41.07 41.32 0.0M
2021-04-22 40.90 41.06 40.86 40.86 0.0M
2021-04-21 40.52 41.01 40.52 41.01 0.0M
2021-04-20 40.98 40.98 40.47 40.47 0.0M
2021-04-19 40.98 41.00 40.85 40.85 0.0M
2021-04-16 40.63 40.77 40.51 40.51 0.0M
2021-04-15 40.54 41.07 40.54 40.83 0.0M
2021-04-14 39.94 40.36 39.94 40.36 0.0M
2021-04-13 39.62 39.82 39.62 39.82 0.0M
2021-04-12 39.40 39.64 39.40 39.49 0.0M
2021-04-09 39.89 39.93 39.80 39.80 0.0M
2021-04-08 39.99 40.10 39.99 40.07 0.0M
2021-04-07 39.82 39.83 39.72 39.72 0.0M
2021-04-06 39.84 39.95 39.84 39.95 0.0M
2021-04-01 38.98 39.13 38.98 39.13 0.0M
2021-03-31 39.10 39.37 39.10 39.10 0.0M
2021-03-30 39.35 39.35 39.06 39.06 0.0M
2021-03-29 39.66 39.72 39.45 39.45 0.0M
2021-03-26 39.49 40.00 39.49 40.00 0.0M
2021-03-25 38.95 39.06 38.95 39.04 0.0M
2021-03-24 39.27 39.72 39.27 39.54 0.0M
2021-03-23 39.72 39.72 39.42 39.42 0.0M
2021-03-22 39.92 40.10 39.92 40.10 0.0M
2021-03-19 39.18 39.89 39.18 39.89 0.0M
2021-03-18 39.40 39.59 39.40 39.43 0.0M
2021-03-17 39.26 39.55 39.26 39.55 0.0M
2021-03-16 39.37 39.37 39.19 39.19 0.0M
2021-03-15 39.52 39.76 39.52 39.76 0.0M
2021-03-12 39.22 39.30 39.22 39.30 0.0M
2021-03-11 39.39 39.39 39.38 39.39 0.0M
2021-03-10 38.74 38.90 38.74 38.87 0.0M
2021-03-09 38.54 39.05 38.54 38.69 0.0M
2021-03-08 38.92 39.24 38.92 39.15 0.0M
2021-03-05 38.84 39.17 38.84 38.98 0.0M
2021-03-04 38.78 38.86 38.45 38.86 0.0M
2021-03-03 40.44 40.44 39.75 39.75 0.0M
2021-03-02 39.46 40.36 39.46 40.36 0.0M
2021-03-01 39.52 39.83 39.52 39.60 0.0M
2021-02-26 40.49 40.49 39.83 39.83 0.0M
2021-02-25 41.43 41.68 41.31 41.31 0.0M
2021-02-24 40.28 40.87 40.28 40.87 0.0M
2021-02-23 40.67 40.67 40.37 40.42 0.0M
2021-02-22 40.42 40.42 40.36 40.42 0.0M
2021-02-19 39.64 40.32 39.64 40.05 0.0M
2021-02-18 39.34 39.55 39.30 39.30 0.0M
2021-02-17 38.60 38.66 38.57 38.66 0.0M
2021-02-16 38.50 38.64 38.50 38.58 0.0M
2021-02-15 38.63 38.63 38.37 38.57 0.0M
2021-02-12 38.33 38.47 38.21 38.47 0.0M
2021-02-11 37.99 38.24 37.99 38.24 0.0M
2021-02-10 37.92 38.06 37.92 38.06 0.0M
2021-02-09 37.44 37.67 37.44 37.67 0.0M
2021-02-08 37.23 37.24 36.95 37.23 0.0M
2021-02-05 36.80 37.03 36.80 37.03 0.0M
2021-02-04 36.57 36.59 36.48 36.59 0.0M
2021-02-03 36.19 36.50 36.19 36.50 0.0M
2021-02-02 35.82 36.28 35.82 36.28 0.0M
2021-02-01 36.50 36.50 36.33 36.33 0.0M
2021-01-29 36.31 36.58 36.31 36.42 0.0M
2021-01-28 36.30 36.68 36.28 36.68 0.0M
2021-01-27 37.08 37.08 36.53 36.53 0.0M
2021-01-26 36.99 37.24 36.99 37.24 0.0M
2021-01-25 37.27 37.27 36.87 37.13 0.0M
2021-01-22 36.80 37.09 36.61 37.09 0.0M
2021-01-21 37.31 37.31 37.16 37.16 0.0M
2021-01-20 37.01 37.20 36.91 37.07 0.0M
2021-01-19 36.67 36.75 36.66 36.75 0.0M
2021-01-18 36.90 36.90 36.72 36.72 0.0M
2021-01-15 36.99 36.99 36.76 36.76 0.0M
2021-01-14 37.04 37.26 37.04 37.26 0.0M
2021-01-13 37.20 37.20 37.13 37.17 0.0M
2021-01-12 37.01 37.17 37.01 37.17 0.0M
2021-01-11 37.11 37.11 36.69 36.69 0.0M
2021-01-08 37.63 37.73 37.41 37.41 0.0M
2021-01-07 37.84 37.84 37.54 37.83 0.0M
2021-01-06 37.76 38.03 37.59 37.59 0.0M
2021-01-05 37.26 37.54 37.26 37.54 0.0M
2021-01-04 36.98 37.36 36.98 37.13 0.0M