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
2024-12-30 132.64 132.64 132.48 132.62 0.0M
2024-12-27 132.48 132.64 132.48 132.64 0.0M
2024-12-23 132.34 132.34 132.34 132.34 0.0M
2024-12-20 131.66 131.66 131.66 131.66 0.0M
2024-12-19 131.70 131.70 131.70 131.70 0.0M
2024-12-18 132.74 132.74 132.74 132.74 0.0M
2024-12-17 133.20 133.20 132.54 132.54 0.0M
2024-12-16 133.50 133.50 133.50 133.50 0.0M
2024-12-13 134.04 134.04 134.04 134.04 0.0M
2024-12-12 136.04 136.04 135.52 135.52 0.0M
2024-12-11 135.22 135.22 135.22 135.22 0.0M
2024-12-10 135.10 135.10 135.10 135.10 0.0M
2024-12-09 135.76 135.76 135.76 135.76 0.0M
2024-12-06 134.40 135.06 134.40 135.06 0.0M
2024-12-05 134.54 134.56 134.54 134.56 0.0M
2024-12-04 133.74 133.74 133.74 133.74 0.0M
2024-12-03 133.86 133.92 133.86 133.92 0.0M
2024-12-02 132.30 132.58 132.30 132.58 0.0M
2024-11-29 132.60 132.60 132.60 132.60 0.0M
2024-11-28 132.02 132.02 132.02 132.02 0.0M
2024-11-27 133.04 133.04 133.04 133.04 0.0M
2024-11-26 132.40 132.40 132.40 132.40 0.0M
2024-11-25 133.42 133.42 133.42 133.42 0.0M
2024-11-22 132.00 132.00 132.00 132.00 0.0M
2024-11-20 134.58 134.58 134.58 134.58 0.0M
2024-11-19 134.30 134.30 133.80 133.80 0.0M
2024-11-18 133.14 133.14 133.14 133.14 0.0M
2024-11-15 133.42 133.94 133.42 133.94 0.0M
2024-11-14 131.70 131.70 131.70 131.70 0.0M
2024-11-13 134.38 134.70 134.38 134.70 0.0M
2024-11-12 135.12 135.12 134.82 134.82 0.0M
2024-11-11 138.82 138.82 138.82 138.82 0.0M
2024-11-08 139.94 139.94 139.40 139.40 0.0M
2024-11-07 140.18 140.18 140.18 140.18 0.0M
2024-11-06 140.38 140.38 140.38 140.38 0.0M
2024-11-05 142.74 142.74 142.66 142.66 0.0M
2024-11-04 142.78 142.78 142.78 142.78 0.0M
2024-11-01 140.22 140.22 140.22 140.22 0.0M
2024-10-30 140.72 140.82 140.72 140.82 0.0M
2024-10-29 139.94 139.94 139.94 139.94 0.0M
2024-10-28 140.52 140.52 140.52 140.52 0.0M
2024-10-25 140.16 140.16 140.16 140.16 0.0M
2024-10-24 142.46 142.46 142.40 142.40 0.0M
2024-10-23 141.04 141.04 140.84 140.84 0.0M
2024-10-22 142.04 142.04 142.04 142.04 0.0M
2024-10-21 146.32 146.32 146.32 146.32 0.0M
2024-10-18 141.70 141.70 141.70 141.70 0.0M
2024-10-17 139.62 139.62 139.62 139.62 0.0M
2024-10-16 140.90 140.90 140.90 140.90 0.0M
2024-10-15 140.52 140.52 140.20 140.20 0.0M
2024-10-14 143.22 143.22 143.22 143.22 0.0M
2024-10-11 143.00 143.00 143.00 143.00 0.0M
2024-10-10 142.50 142.50 142.50 142.50 0.0M
2024-10-09 143.52 143.52 143.52 143.52 0.0M
2024-10-08 143.08 143.08 143.08 143.08 0.0M
2024-10-07 145.72 145.82 145.72 145.82 0.0M
2024-10-04 145.00 145.08 145.00 145.08 0.0M
2024-10-03 146.46 146.46 146.36 146.36 0.0M
2024-10-02 145.20 145.20 145.20 145.20 0.0M
2024-10-01 143.60 143.74 143.60 143.74 0.0M
2024-09-30 145.26 145.26 144.82 145.12 0.0M
2024-09-27 145.26 145.26 144.78 144.78 0.0M
2024-09-26 143.72 143.80 143.72 143.80 0.0M
2024-09-25 141.82 141.82 141.82 141.82 0.0M
2024-09-24 141.30 141.30 141.30 141.30 0.0M
2024-09-23 137.44 137.44 137.44 137.44 0.0M
2024-09-20 139.14 139.14 139.14 139.14 0.0M
2024-09-19 138.56 138.56 138.56 138.56 0.0M
2024-09-18 136.58 136.58 136.58 136.58 0.0M
2024-09-17 137.36 137.36 137.36 137.36 0.0M
2024-09-16 137.00 137.00 137.00 137.00 0.0M
2024-09-13 137.00 137.00 137.00 137.00 0.0M
2024-09-12 134.62 134.62 134.62 134.62 0.0M
2024-09-11 133.50 133.50 133.50 133.50 0.0M
2024-09-10 132.96 132.96 132.96 132.96 0.0M
2024-09-09 132.78 132.78 132.78 132.78 0.0M
2024-09-05 131.04 133.44 131.04 133.44 0.0M
2024-09-04 130.94 130.94 130.74 130.74 0.0M
2024-09-03 134.00 134.00 134.00 134.00 0.0M
2024-09-02 134.86 134.86 134.86 134.86 0.0M
2024-08-30 137.52 137.52 137.18 137.18 0.0M
2024-08-29 135.94 135.94 135.94 135.94 0.0M
2024-08-28 135.88 135.88 135.88 135.88 0.0M
2024-08-27 136.04 136.04 136.04 136.04 0.0M
2024-08-26 134.68 134.68 134.68 134.68 0.0M
2024-08-23 134.68 134.68 134.68 134.68 0.0M
2024-08-22 135.52 135.52 135.52 135.52 0.0M
2024-08-21 134.72 134.72 134.72 134.72 0.0M
2024-08-20 134.36 134.36 134.36 134.36 0.0M
2024-08-19 134.40 134.60 134.40 134.60 0.0M
2024-08-16 132.20 132.26 132.20 132.26 0.0M
2024-08-15 132.04 132.04 132.04 132.04 0.0M
2024-08-14 130.98 130.98 130.98 130.98 0.0M
2024-08-13 131.04 131.30 131.04 131.30 0.0M
2024-08-12 131.34 131.34 131.30 131.30 0.0M
2024-08-09 130.52 130.52 130.52 130.52 0.0M
2024-08-08 128.56 128.56 128.56 128.56 0.0M
2024-08-07 129.64 129.64 129.64 129.64 0.0M
2024-08-06 130.16 130.16 130.14 130.14 0.0M
2024-08-05 129.66 129.66 129.62 129.62 0.0M
2024-08-02 134.00 134.00 134.00 134.00 0.0M
2024-08-01 135.16 135.16 133.94 133.94 0.0M
2024-07-31 135.16 135.16 135.16 135.16 0.0M
2024-07-30 132.76 132.76 132.76 132.76 0.0M
2024-07-29 132.60 132.60 132.40 132.40 0.0M
2024-07-26 132.76 132.76 132.76 132.76 0.0M
2024-07-25 130.92 131.30 130.92 131.30 0.0M
2024-07-24 135.02 135.02 135.02 135.02 0.0M
2024-07-23 135.02 135.02 135.02 135.02 0.0M
2024-07-22 135.44 135.44 135.44 135.44 0.0M
2024-07-19 136.26 137.02 136.26 137.02 0.0M
2024-07-18 141.18 141.18 141.18 141.18 0.0M
2024-07-17 141.48 141.48 141.48 141.48 0.0M
2024-07-16 141.92 141.92 141.92 141.92 0.0M
2024-07-15 143.20 143.20 143.20 143.20 0.0M
2024-07-12 142.70 142.70 142.70 142.70 0.0M
2024-07-11 143.42 143.42 143.36 143.36 0.0M
2024-07-10 143.40 143.40 143.36 143.36 0.0M
2024-07-09 144.28 144.28 144.28 144.28 0.0M
2024-07-08 142.64 142.64 142.64 142.64 0.0M
2024-07-04 141.00 141.00 141.00 141.00 0.0M
2024-07-03 140.84 140.84 140.84 140.84 0.0M
2024-07-02 138.88 138.88 138.88 138.88 0.0M
2024-07-01 137.92 137.92 137.92 137.92 0.0M
2024-06-28 138.52 138.52 138.52 138.52 0.0M
2024-06-27 136.54 137.40 136.50 137.40 0.0M
2024-06-26 138.66 138.66 138.66 138.66 0.0M
2024-06-25 139.62 139.62 139.36 139.36 0.0M
2024-06-24 138.86 138.86 138.78 138.78 0.0M
2024-06-21 140.04 140.04 140.04 140.04 0.0M
2024-06-20 140.56 140.56 140.56 140.56 0.0M
2024-06-19 139.68 139.68 139.68 139.68 0.0M
2024-06-18 137.44 137.44 137.44 137.44 0.0M
2024-06-17 137.04 137.04 137.04 137.04 0.0M
2024-06-14 138.44 138.44 138.44 138.44 0.0M
2024-06-13 139.44 139.44 139.40 139.40 0.0M
2024-06-12 138.90 138.90 138.90 138.90 0.0M
2024-06-11 138.42 138.42 138.42 138.42 0.0M
2024-06-10 138.42 138.42 138.42 138.42 0.0M
2024-06-07 141.66 141.72 141.66 141.72 0.0M
2024-06-06 141.78 141.78 141.78 141.78 0.0M
2024-06-05 139.94 139.98 139.94 139.98 0.0M
2024-06-04 142.68 142.68 142.68 142.68 0.0M
2024-06-03 142.44 142.60 142.44 142.60 0.0M
2024-05-31 143.04 143.04 143.04 143.04 0.0M
2024-05-30 143.66 143.66 143.66 143.66 0.0M
2024-05-29 146.18 146.18 146.18 146.18 0.0M
2024-05-28 146.88 146.88 146.88 146.88 0.0M
2024-05-27 144.78 144.78 144.78 144.78 0.0M
2024-05-24 145.22 145.22 145.22 145.22 0.0M
2024-05-23 144.52 144.52 144.52 144.52 0.0M
2024-05-22 148.88 148.88 148.88 148.88 0.0M
2024-05-21 150.42 150.56 150.42 150.56 0.0M
2024-05-20 151.22 151.22 151.22 151.22 0.0M
2024-05-16 144.28 144.28 144.28 144.28 0.0M
2024-05-15 142.56 142.56 142.56 142.56 0.0M
2024-05-14 142.82 142.82 142.82 142.82 0.0M
2024-05-13 140.82 140.82 140.82 140.82 0.0M
2024-05-10 141.26 141.26 141.26 141.26 0.0M
2024-05-09 139.30 139.30 139.30 139.30 0.0M
2024-05-08 138.94 138.94 138.94 138.94 0.0M
2024-05-07 140.92 140.92 140.56 140.56 0.0M
2024-05-06 139.46 139.46 139.46 139.46 0.0M
2024-05-03 139.32 139.32 139.32 139.32 0.0M
2024-05-02 140.38 140.38 140.38 140.38 0.0M
2024-04-30 142.12 142.12 142.12 142.12 0.0M
2024-04-29 141.22 141.26 141.22 141.26 0.0M
2024-04-26 141.24 141.40 141.24 141.40 0.0M
2024-04-25 138.96 139.66 138.96 139.28 0.0M
2024-04-24 137.96 137.96 137.96 137.96 0.0M
2024-04-23 136.20 136.24 136.20 136.24 0.0M
2024-04-22 138.54 138.54 138.54 138.54 0.0M
2024-04-19 137.74 137.78 137.74 137.78 0.0M
2024-04-18 136.66 136.70 136.66 136.70 0.0M
2024-04-17 134.26 134.26 134.26 134.26 0.0M
2024-04-16 132.74 132.74 132.74 132.74 0.0M
2024-04-15 135.14 135.14 135.14 135.14 0.0M
2024-04-12 134.90 135.70 134.90 135.70 0.0M
2024-04-11 133.40 133.60 133.40 133.60 0.0M
2024-04-10 134.74 134.74 134.74 134.74 0.0M
2024-04-09 133.82 133.82 133.82 133.82 0.0M
2024-04-08 132.62 133.06 132.62 133.06 0.0M
2024-04-05 132.22 132.22 132.14 132.14 0.0M
2024-04-04 132.74 132.74 132.74 132.74 0.0M
2024-04-03 128.82 128.82 128.62 128.62 0.0M
2024-04-02 127.50 127.64 127.50 127.64 0.0M
2024-03-28 125.96 125.96 125.64 125.64 0.0M
2024-03-27 125.08 125.08 125.08 125.08 0.0M
2024-03-26 125.26 125.26 125.26 125.26 0.0M
2024-03-25 126.04 126.04 126.04 126.04 0.0M
2024-03-22 125.82 125.82 125.82 125.82 0.0M
2024-03-21 127.52 127.52 127.26 127.26 0.0M
2024-03-20 126.10 126.10 126.10 126.10 0.0M
2024-03-19 127.18 127.18 127.02 127.02 0.0M
2024-03-18 127.28 127.28 127.28 127.28 0.0M
2024-03-15 126.68 126.68 126.60 126.60 0.0M
2024-03-14 125.30 125.30 125.30 125.30 0.0M
2024-03-13 123.14 123.22 123.14 123.22 0.0M
2024-03-12 122.02 122.02 122.02 122.02 0.0M
2024-03-11 121.10 121.10 121.04 121.04 0.0M
2024-03-08 121.82 121.86 121.82 121.86 0.0M
2024-03-07 120.76 120.76 120.76 120.76 0.0M
2024-03-06 119.88 120.06 119.88 120.06 0.0M
2024-03-05 120.06 120.06 120.04 120.04 0.0M
2024-03-04 120.34 120.34 120.34 120.34 0.0M
2024-03-01 118.72 118.90 118.72 118.90 0.0M
2024-02-29 119.38 119.38 119.38 119.38 0.0M
2024-02-28 119.02 119.02 119.02 119.02 0.0M
2024-02-27 119.92 119.92 119.92 119.92 0.0M
2024-02-26 120.00 120.00 120.00 120.00 0.0M
2024-02-23 120.66 120.66 120.66 120.66 0.0M
2024-02-22 120.74 120.74 120.42 120.42 0.0M
2024-02-21 120.40 120.40 120.40 120.40 0.0M
2024-02-20 119.08 119.18 119.08 119.18 0.0M
2024-02-19 118.94 119.02 118.94 119.02 0.0M
2024-02-16 118.48 118.48 118.48 118.48 0.0M
2024-02-15 116.62 116.62 116.62 116.62 0.0M
2024-02-14 116.10 116.10 116.10 116.10 0.0M
2024-02-13 117.66 117.66 117.66 117.66 0.0M
2024-02-12 115.52 115.52 115.52 115.52 0.0M
2024-02-09 115.98 115.98 115.98 115.98 0.0M
2024-02-08 118.22 118.22 117.96 117.96 0.0M
2024-02-07 118.84 118.84 118.76 118.76 0.0M
2024-02-06 119.12 119.12 119.12 119.12 0.0M
2024-02-05 119.26 119.26 119.26 119.26 0.0M
2024-02-02 119.56 119.94 119.56 119.94 0.0M
2024-02-01 120.44 120.44 120.28 120.28 0.0M
2024-01-31 121.84 121.90 121.68 121.90 0.0M
2024-01-30 120.86 121.06 120.86 121.06 0.0M
2024-01-29 120.18 120.86 120.02 120.86 0.0M
2024-01-26 120.24 120.24 120.16 120.24 0.0M
2024-01-25 120.38 120.96 120.34 120.50 0.0M
2024-01-24 120.36 120.66 120.36 120.66 0.0M
2024-01-23 118.70 118.88 118.48 118.88 0.0M
2024-01-22 117.80 118.02 117.80 117.92 0.0M
2024-01-19 117.72 118.40 117.66 117.66 0.0M
2024-01-18 117.46 117.46 117.18 117.18 0.0M
2024-01-17 116.70 116.84 116.70 116.84 0.0M
2024-01-16 117.78 118.30 117.78 118.26 0.0M
2024-01-15 117.98 118.54 117.98 118.54 0.0M
2024-01-12 118.88 118.94 118.88 118.94 0.0M
2024-01-11 119.30 119.62 118.26 118.26 0.0M
2024-01-10 118.58 118.58 118.58 118.58 0.0M
2024-01-09 119.14 119.14 118.36 118.36 0.0M
2024-01-08 118.84 118.84 118.46 118.46 0.0M
2024-01-05 119.12 119.30 119.10 119.10 0.0M
2024-01-04 119.98 119.98 119.98 119.98 0.0M
2024-01-03 119.90 120.10 119.44 120.10 0.0M
2024-01-02 121.02 121.02 120.64 120.64 0.0M