RICI Enhanced Kupfer TR EUR Hedge ETC (B4N5)

B4N5
🏛️ 독일 →
147.96
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
2023-12-29 121.74 121.74 120.82 120.92 0.0M
2023-12-28 122.14 122.14 121.58 121.58 0.0M
2023-12-27 121.52 121.60 121.40 121.40 0.0M
2023-12-22 121.42 121.50 121.02 121.02 0.0M
2023-12-21 121.00 121.00 120.64 120.64 0.0M
2023-12-20 121.74 121.82 121.74 121.82 0.0M
2023-12-19 119.30 119.30 119.30 119.30 0.0M
2023-12-18 120.58 120.58 119.62 119.62 0.0M
2023-12-14 120.76 121.10 120.76 121.10 0.0M
2023-12-13 117.80 117.80 117.62 117.62 0.0M
2023-12-12 118.80 118.80 118.58 118.58 0.0M
2023-12-11 119.64 119.64 118.68 118.68 0.0M
2023-12-08 119.06 120.34 119.06 120.18 0.0M
2023-12-07 118.18 118.44 118.18 118.36 0.0M
2023-12-06 119.60 119.60 118.90 118.90 0.0M
2023-12-05 119.72 119.72 119.10 119.10 0.0M
2023-12-04 121.16 121.16 120.80 120.80 0.0M
2023-12-01 121.14 122.46 121.14 122.46 0.0M
2023-11-30 120.54 120.54 120.32 120.32 0.0M
2023-11-29 120.70 120.92 120.64 120.78 0.0M
2023-11-28 119.70 119.92 119.70 119.92 0.0M
2023-11-27 120.28 120.28 120.28 120.28 0.0M
2023-11-24 120.12 120.36 120.12 120.36 0.0M
2023-11-23 120.78 120.78 120.16 120.56 0.0M
2023-11-22 120.28 120.28 120.28 120.28 0.0M
2023-11-21 120.82 120.82 120.54 120.54 0.0M
2023-11-20 119.10 119.72 119.10 119.72 0.0M
2023-11-17 117.98 118.20 117.72 118.08 0.0M
2023-11-16 118.52 118.94 118.52 118.94 0.0M
2023-11-15 117.86 118.48 117.86 118.48 0.0M
2023-11-14 117.84 117.84 117.84 117.84 0.0M
2023-11-13 116.46 117.10 116.24 117.10 0.0M
2023-11-10 116.46 116.46 116.32 116.32 0.0M
2023-11-09 116.70 116.70 116.46 116.46 0.0M
2023-11-08 117.88 117.88 116.68 116.68 0.0M
2023-11-07 116.92 116.96 116.74 116.74 0.0M
2023-11-06 117.20 117.94 117.20 117.44 0.0M
2023-11-03 117.10 117.10 116.04 116.28 0.0M
2023-11-02 116.56 116.70 116.56 116.70 0.0M
2023-11-01 115.52 115.58 115.52 115.58 0.0M
2023-10-31 115.86 115.86 115.86 115.86 0.0M
2023-10-30 115.60 116.60 115.60 116.60 0.0M
2023-10-27 114.58 115.44 114.58 115.44 0.0M
2023-10-26 114.48 114.48 114.00 114.00 0.0M
2023-10-25 114.40 114.40 114.12 114.12 0.0M
2023-10-24 114.28 114.28 114.28 114.28 0.0M
2023-10-23 112.44 113.58 112.44 113.58 0.0M
2023-10-20 113.06 113.46 113.06 113.42 0.0M
2023-10-19 114.26 114.26 113.82 114.00 0.0M
2023-10-18 115.04 115.04 114.88 114.88 0.0M
2023-10-17 113.32 113.46 113.24 113.26 0.0M
2023-10-16 114.60 114.60 113.94 114.44 0.0M
2023-10-13 114.62 114.66 113.72 113.72 0.0M
2023-10-12 115.24 115.26 115.10 115.26 0.0M
2023-10-11 115.48 115.48 114.54 114.54 0.0M
2023-10-10 114.46 114.48 113.52 113.56 0.0M
2023-10-09 115.56 115.60 115.08 115.28 0.0M
2023-10-06 113.04 113.90 113.04 113.90 0.0M
2023-10-05 112.24 112.24 112.24 112.24 0.0M
2023-10-04 112.58 113.10 112.36 112.36 0.0M
2023-10-03 113.38 113.92 113.38 113.92 0.0M
2023-10-02 117.30 117.30 113.82 114.00 0.0M
2023-09-29 116.92 117.10 116.86 116.86 0.0M
2023-09-28 114.70 116.14 114.70 114.84 0.0M
2023-09-27 114.56 114.56 114.56 114.56 0.0M
2023-09-26 115.10 115.10 114.84 114.84 0.0M
2023-09-25 115.32 115.32 114.26 114.26 0.0M
2023-09-22 115.90 115.90 115.46 115.46 0.0M
2023-09-21 115.52 115.52 114.52 114.52 0.0M
2023-09-20 116.28 116.70 116.22 116.70 0.0M
2023-09-19 115.90 116.40 115.90 116.24 0.0M
2023-09-18 117.78 118.06 117.78 118.06 0.0M
2023-09-15 118.54 118.54 117.74 117.74 0.0M
2023-09-14 117.30 118.22 117.30 118.22 0.0M
2023-09-13 116.98 117.30 116.98 117.24 0.0M
2023-09-12 117.00 117.22 116.94 117.22 0.0M
2023-09-11 116.62 116.88 116.62 116.88 0.0M
2023-09-08 115.56 115.56 115.12 115.12 0.0M
2023-09-07 116.70 116.70 115.58 115.58 0.0M
2023-09-06 117.88 117.94 117.36 117.36 0.0M
2023-09-05 117.46 118.40 117.46 118.40 0.0M
2023-09-04 118.12 118.12 117.78 117.78 0.0M
2023-09-01 119.02 119.02 119.02 119.02 0.0M
2023-08-31 120.00 120.00 120.00 120.00 0.0M
2023-08-30 118.00 118.00 118.00 118.00 0.0M
2023-08-29 118.00 118.00 118.00 118.00 0.0M
2023-08-25 118.00 118.00 118.00 118.00 0.0M
2023-08-24 118.00 118.00 118.00 118.00 0.0M
2023-08-23 117.24 117.24 117.16 117.16 0.0M
2023-08-21 115.30 115.30 115.30 115.30 0.0M
2023-08-18 114.56 114.94 114.56 114.94 0.0M
2023-08-17 114.56 115.16 114.56 115.16 0.0M
2023-08-16 114.42 114.46 114.42 114.46 0.0M
2023-08-15 115.84 115.88 115.84 115.88 0.0M
2023-08-14 115.68 115.68 115.68 115.68 0.0M
2023-08-11 116.44 116.44 115.76 115.82 0.0M
2023-08-10 117.24 117.38 117.24 117.38 0.0M
2023-08-09 117.56 118.02 117.34 117.34 0.0M
2023-08-08 118.02 118.02 116.30 116.52 0.0M
2023-08-07 119.20 119.20 118.88 118.88 0.0M
2023-08-04 119.74 119.76 118.28 118.28 0.0M
2023-08-03 117.74 118.74 117.74 118.74 0.0M
2023-08-02 119.40 119.40 119.12 119.12 0.0M
2023-08-01 122.14 122.14 122.00 122.00 0.0M
2023-07-31 120.68 120.68 120.60 120.60 0.0M
2023-07-28 119.54 120.12 119.38 120.12 0.0M
2023-07-27 120.02 120.02 118.76 118.76 0.0M
2023-07-26 119.44 119.44 119.06 119.16 0.0M
2023-07-25 119.62 120.38 119.62 120.38 0.0M
2023-07-24 117.12 117.12 117.12 117.12 0.0M
2023-07-21 117.94 117.94 117.64 117.64 0.0M
2023-07-20 117.48 118.90 117.48 118.90 0.0M
2023-07-19 117.02 117.02 116.28 116.92 0.0M
2023-07-18 117.56 117.68 117.56 117.68 0.0M
2023-07-17 118.62 118.62 118.62 118.62 0.0M
2023-07-14 119.54 119.54 119.54 119.54 0.0M
2023-07-13 117.60 117.60 117.60 117.60 0.0M
2023-07-12 116.06 116.06 115.52 115.52 0.0M
2023-07-11 116.34 116.34 116.34 116.34 0.0M
2023-07-10 115.08 115.08 115.08 115.08 0.0M
2023-07-07 114.34 114.34 114.34 114.34 0.0M
2023-07-06 114.82 114.82 114.58 114.58 0.0M
2023-07-05 114.84 114.90 114.84 114.90 0.0M
2023-07-04 116.00 116.00 115.46 115.46 0.0M
2023-07-03 115.32 115.78 115.32 115.78 0.0M
2023-06-30 113.66 113.66 113.66 113.66 0.0M
2023-06-29 114.00 114.00 112.86 112.86 0.0M
2023-06-28 115.02 115.58 115.02 115.02 0.0M
2023-06-27 116.64 116.64 115.22 115.22 0.0M
2023-06-26 115.94 116.08 115.72 115.82 0.0M
2023-06-23 117.84 118.02 117.84 118.02 0.0M
2023-06-22 118.30 119.48 118.14 118.14 0.0M
2023-06-21 118.14 118.14 117.76 117.92 0.0M
2023-06-20 117.28 117.58 117.28 117.58 0.0M
2023-06-19 117.64 117.64 117.50 117.50 0.0M
2023-06-16 118.62 118.62 118.32 118.32 0.0M
2023-06-15 116.24 118.04 116.24 118.04 0.0M
2023-06-14 115.98 115.98 115.82 115.82 0.0M
2023-06-13 115.94 116.78 115.94 116.78 0.0M
2023-06-12 114.80 114.96 114.80 114.96 0.0M
2023-06-09 116.08 116.08 115.92 115.92 0.0M
2023-06-08 114.20 115.12 114.20 115.00 0.0M
2023-06-07 115.58 115.82 115.22 115.22 0.0M
2023-06-06 114.82 114.82 113.86 113.86 0.0M
2023-06-05 114.16 114.74 114.16 114.74 0.0M
2023-06-01 113.24 113.88 113.24 113.88 0.0M
2023-05-31 111.78 111.98 111.58 111.96 0.0M
2023-05-30 112.38 112.62 112.38 112.56 0.0M
2023-05-29 112.64 112.64 112.64 112.64 0.0M
2023-05-26 112.16 112.74 112.16 112.74 0.0M
2023-05-25 110.06 110.48 109.94 110.28 0.0M
2023-05-24 109.42 109.42 109.42 109.42 0.0M
2023-05-23 112.26 112.26 111.88 112.14 0.0M
2023-05-22 112.94 113.16 112.62 112.62 0.0M
2023-05-19 113.78 114.22 113.78 114.22 0.0M
2023-05-18 114.22 114.42 112.78 112.78 0.0M
2023-05-17 114.00 114.68 114.00 114.68 0.0M
2023-05-16 114.00 114.00 114.00 114.00 0.0M
2023-05-15 114.00 114.92 114.00 114.14 0.0M
2023-05-12 113.84 114.04 113.54 113.54 0.0M
2023-05-11 114.94 115.24 112.60 112.60 0.0M
2023-05-10 118.26 118.26 116.76 116.76 0.0M
2023-05-09 118.08 118.22 118.08 118.12 0.0M
2023-05-08 117.94 117.94 117.94 117.94 0.0M
2023-05-05 117.28 118.18 117.28 117.88 0.0M
2023-05-04 117.34 117.40 116.48 116.48 0.0M
2023-05-03 116.96 116.96 116.08 116.08 0.0M
2023-05-02 118.40 118.40 117.02 117.02 0.0M
2023-04-28 117.58 117.58 117.00 117.14 0.0M
2023-04-27 117.12 117.12 116.20 116.80 0.0M
2023-04-26 117.48 117.48 117.12 117.12 0.0M
2023-04-25 118.74 118.74 116.70 116.70 0.0M
2023-04-24 120.04 120.22 120.04 120.22 0.0M
2023-04-21 120.48 120.60 119.88 120.26 0.0M
2023-04-20 121.58 121.58 121.40 121.40 0.0M
2023-04-19 121.86 122.30 121.34 122.30 0.0M
2023-04-18 122.72 122.74 122.26 122.74 0.0M
2023-04-17 123.52 123.52 121.86 122.06 0.0M
2023-04-14 123.56 123.56 122.74 122.74 0.0M
2023-04-13 121.54 123.26 121.54 123.26 0.0M
2023-04-12 120.70 121.46 120.12 121.46 0.0M
2023-04-11 120.92 121.06 120.80 120.80 0.0M
2023-04-06 120.96 121.10 120.84 120.84 0.0M
2023-04-05 119.34 119.42 119.18 119.18 0.0M
2023-04-04 121.72 122.26 119.48 119.48 0.0M
2023-04-03 121.82 122.60 121.74 121.74 0.0M
2023-03-31 121.18 121.88 121.18 121.88 0.0M
2023-03-30 123.24 123.24 122.34 122.44 0.0M
2023-03-29 121.62 122.70 121.62 122.70 0.0M
2023-03-28 122.30 122.66 122.24 122.60 0.0M
2023-03-27 121.82 121.88 121.78 121.88 0.0M
2023-03-24 123.50 123.50 121.56 121.72 0.0M
2023-03-23 121.98 122.88 120.62 122.80 0.0M
2023-03-22 119.44 121.00 119.44 121.00 0.0M
2023-03-21 119.80 120.14 119.50 119.50 0.0M
2023-03-20 117.42 118.50 116.82 118.50 0.0M
2023-03-17 120.96 121.08 119.88 119.88 0.0M
2023-03-16 118.48 119.56 118.48 118.88 0.0M
2023-03-15 121.70 121.80 118.74 118.74 0.0M
2023-03-14 123.30 123.80 123.14 123.22 0.0M
2023-03-13 123.20 124.28 122.64 124.28 0.0M
2023-03-10 122.54 123.74 122.10 123.74 0.0M
2023-03-09 122.88 123.86 122.88 123.24 0.0M
2023-03-08 121.98 124.20 121.72 124.20 0.0M
2023-03-07 123.64 123.64 123.64 123.64 0.0M
2023-03-06 124.14 124.14 123.90 123.90 0.0M
2023-03-03 125.04 125.04 124.92 124.92 0.0M
2023-03-02 125.68 125.68 124.60 124.60 0.0M
2023-03-01 126.30 126.30 126.28 126.28 0.0M
2023-02-28 122.30 124.68 122.30 124.68 0.0M
2023-02-27 120.82 121.10 120.80 121.10 0.0M
2023-02-24 123.36 123.52 121.46 121.46 0.0M
2023-02-23 125.84 125.84 124.08 124.08 0.0M
2023-02-22 126.52 126.64 126.16 126.64 0.0M
2023-02-21 126.52 127.74 126.52 127.62 0.0M
2023-02-20 125.58 126.46 125.58 126.46 0.0M
2023-02-17 124.64 124.86 123.88 124.86 0.0M
2023-02-16 124.82 124.82 124.42 124.42 0.0M
2023-02-15 123.98 123.98 122.98 122.98 0.0M
2023-02-14 124.64 124.64 124.56 124.56 0.0M
2023-02-13 123.82 124.34 123.44 124.34 0.0M
2023-02-10 124.54 124.54 123.30 123.30 0.0M
2023-02-09 125.00 125.36 124.50 124.50 0.0M
2023-02-08 125.62 125.84 123.44 123.44 0.0M
2023-02-07 124.02 124.02 123.50 123.50 0.0M
2023-02-06 124.44 124.44 123.46 123.76 0.0M
2023-02-03 125.96 126.16 124.78 124.78 0.0M
2023-02-02 126.60 126.92 126.44 126.44 0.0M
2023-02-01 127.90 127.90 126.38 126.38 0.0M
2023-01-31 125.84 128.00 125.84 128.00 0.0M
2023-01-30 127.78 128.20 127.78 128.20 0.0M
2023-01-27 129.92 130.04 129.84 129.84 0.0M
2023-01-26 129.24 129.50 129.24 129.38 0.0M
2023-01-25 129.58 129.58 128.92 128.92 0.0M
2023-01-24 130.02 130.02 129.12 129.42 0.0M
2023-01-23 129.88 130.16 129.38 129.60 0.0M
2023-01-20 129.70 129.70 128.50 129.16 0.0M
2023-01-19 128.08 128.64 127.06 128.34 0.0M
2023-01-18 130.84 131.36 130.42 130.42 0.0M
2023-01-17 125.84 128.72 125.84 128.72 0.0M
2023-01-16 127.12 127.12 126.48 126.48 0.0M
2023-01-13 127.28 127.54 127.02 127.54 0.0M
2023-01-12 125.88 127.12 125.66 127.12 0.0M
2023-01-11 125.42 125.42 125.38 125.38 0.0M
2023-01-10 121.68 123.60 121.68 123.60 0.0M
2023-01-09 121.16 122.82 121.16 122.82 0.0M
2023-01-06 117.26 118.30 116.48 118.30 0.0M
2023-01-05 114.56 115.72 114.56 115.72 0.0M
2023-01-04 115.66 116.34 114.08 114.30 0.0M
2023-01-03 116.78 117.14 115.20 115.20 0.0M
2023-01-02 116.00 116.00 116.00 116.00 0.0M