RICI Enhanced Nickel (ER) Index EUR Hedge ETC (0GZC)

0GZC
🏛️ 독일 →
56.61
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
2022-12-30 120.82 122.64 120.82 122.33 0.0M
2022-12-29 120.55 120.55 119.73 120.45 0.0M
2022-12-28 120.01 120.08 119.77 119.77 0.0M
2022-12-23 116.77 117.35 116.77 117.07 0.0M
2022-12-22 114.26 115.95 114.26 115.95 0.0M
2022-12-21 111.38 115.14 111.38 115.14 0.0M
2022-12-20 108.38 114.04 108.38 114.04 0.0M
2022-12-19 111.98 111.98 109.31 109.31 0.0M
2022-12-16 111.92 113.65 111.92 113.32 0.0M
2022-12-15 113.51 113.51 112.39 112.39 0.0M
2022-12-14 113.58 113.58 111.91 112.58 0.0M
2022-12-13 116.51 116.51 113.20 113.20 0.0M
2022-12-12 114.48 116.27 114.48 115.76 0.0M
2022-12-09 119.13 119.40 118.65 119.40 0.0M
2022-12-08 124.42 128.13 117.43 117.43 0.0M
2022-12-07 113.88 116.15 113.88 116.15 0.0M
2022-12-06 112.97 115.56 111.71 115.56 0.0M
2022-12-05 113.70 113.70 111.60 113.66 0.0M
2022-12-02 108.85 111.77 108.61 111.77 0.0M
2022-12-01 107.09 108.75 106.38 108.75 0.0M
2022-11-30 107.24 107.24 106.14 107.16 0.0M
2022-11-29 103.60 106.64 103.60 106.64 0.0M
2022-11-28 99.26 101.40 99.26 101.02 0.0M
2022-11-25 102.87 103.60 101.36 101.36 0.0M
2022-11-24 103.62 104.41 103.49 103.49 0.0M
2022-11-23 103.50 103.50 101.71 103.39 0.0M
2022-11-22 100.48 103.73 100.48 103.73 0.0M
2022-11-21 98.84 100.01 98.84 99.19 0.0M
2022-11-18 100.70 100.70 98.32 100.69 0.0M
2022-11-17 106.62 106.94 100.14 100.14 0.0M
2022-11-16 114.02 114.24 108.27 108.27 0.0M
2022-11-15 116.87 121.33 116.87 121.33 0.0M
2022-11-14 106.25 111.56 106.25 111.56 0.0M
2022-11-11 105.71 105.86 105.28 105.28 0.0M
2022-11-10 99.19 100.50 97.47 100.50 0.0M
2022-11-09 95.47 97.54 95.47 97.54 0.0M
2022-11-08 92.60 94.96 92.60 94.96 0.0M
2022-11-07 92.70 92.97 92.05 92.97 0.0M
2022-11-04 92.62 96.05 92.62 96.05 0.0M
2022-11-03 93.42 93.42 92.31 92.31 0.0M
2022-11-02 94.51 95.57 94.51 95.28 0.0M
2022-11-01 89.50 93.44 89.50 93.44 0.0M
2022-10-31 86.70 87.39 86.70 86.90 0.0M
2022-10-28 87.10 89.49 87.10 88.05 0.0M
2022-10-27 89.73 89.97 88.67 89.97 0.0M
2022-10-26 88.99 90.46 88.99 90.46 0.0M
2022-10-25 87.32 89.33 87.32 89.33 0.0M
2022-10-24 89.50 89.50 88.04 88.64 0.0M
2022-10-21 86.12 87.22 86.12 87.22 0.0M
2022-10-20 88.41 88.78 87.31 88.78 0.0M
2022-10-19 87.20 87.73 87.20 87.73 0.0M
2022-10-18 86.39 86.47 85.89 86.47 0.0M
2022-10-17 87.06 87.06 86.03 86.03 0.0M
2022-10-14 89.96 89.96 87.30 87.30 0.0M
2022-10-13 88.00 89.02 88.00 89.02 0.0M
2022-10-12 87.63 88.90 86.93 88.90 0.0M
2022-10-11 89.32 89.32 88.17 88.17 0.0M
2022-10-10 88.62 90.09 88.62 89.77 0.0M
2022-10-07 90.39 90.94 90.36 90.94 0.0M
2022-10-06 89.34 90.31 89.34 90.31 0.0M
2022-10-05 88.69 89.88 88.69 89.88 0.0M
2022-10-04 85.47 87.64 85.47 87.64 0.0M
2022-10-03 84.53 86.15 84.53 84.88 0.0M
2022-09-30 90.17 90.17 87.53 87.53 0.0M
2022-09-29 87.64 90.02 87.64 89.64 0.0M
2022-09-28 84.83 86.71 84.83 86.71 0.0M
2022-09-27 90.05 90.05 87.94 88.40 0.0M
2022-09-26 89.64 89.64 89.23 89.23 0.0M
2022-09-23 94.11 94.11 94.01 94.01 0.0M
2022-09-22 98.38 98.77 97.06 97.06 0.0M
2022-09-21 100.87 100.87 99.50 99.50 0.0M
2022-09-20 97.91 99.00 97.91 99.00 0.0M
2022-09-19 93.65 98.33 93.65 96.59 0.0M
2022-09-16 92.44 96.39 92.44 96.39 0.0M
2022-09-15 96.30 96.30 92.50 92.50 0.0M
2022-09-14 95.87 95.87 95.71 95.81 0.0M
2022-09-13 95.32 98.87 95.32 95.79 0.0M
2022-09-12 91.40 97.15 91.40 97.15 0.0M
2022-09-09 90.47 90.62 90.03 90.03 0.0M
2022-09-08 85.81 86.46 85.44 86.46 0.0M
2022-09-07 84.98 85.73 84.98 85.73 0.0M
2022-09-06 86.20 86.20 84.86 84.86 0.0M
2022-09-05 83.59 85.85 83.59 85.85 0.0M
2022-09-02 81.23 82.35 79.90 82.35 0.0M
2022-09-01 82.85 82.85 81.26 81.26 0.0M
2022-08-31 85.37 86.12 85.37 86.12 0.0M
2022-08-30 84.52 85.84 84.52 85.49 0.0M
2022-08-29 86.11 86.11 86.11 86.11 0.0M
2022-08-26 86.55 87.01 85.04 85.04 0.0M
2022-08-25 86.34 86.48 85.28 86.48 0.0M
2022-08-24 86.17 86.17 85.27 85.27 0.0M
2022-08-23 87.00 87.06 86.92 87.06 0.0M
2022-08-22 88.58 88.58 87.98 87.98 0.0M
2022-08-19 88.02 88.83 86.55 88.83 0.0M
2022-08-18 86.95 88.22 86.57 86.57 0.0M
2022-08-17 88.35 88.40 87.05 87.05 0.0M
2022-08-16 87.55 88.80 87.55 88.80 0.0M
2022-08-15 89.81 89.81 87.15 87.26 0.0M
2022-08-12 93.31 93.31 91.78 91.78 0.0M
2022-08-11 91.06 94.46 91.06 94.46 0.0M
2022-08-10 85.53 89.60 85.36 89.60 0.0M
2022-08-09 85.94 86.42 85.51 86.42 0.0M
2022-08-08 88.62 88.62 86.67 87.02 0.0M
2022-08-05 88.72 89.64 88.72 89.64 0.0M
2022-08-04 89.39 89.39 88.96 88.96 0.0M
2022-08-03 89.43 89.75 88.83 88.83 0.0M
2022-08-02 96.09 96.09 89.55 89.55 0.0M
2022-08-01 96.84 96.84 93.57 93.57 0.0M
2022-07-29 87.84 93.31 87.84 93.31 0.0M
2022-07-28 87.89 87.89 86.55 87.38 0.0M
2022-07-27 86.42 87.28 86.32 87.28 0.0M
2022-07-26 90.75 90.75 88.48 88.48 0.0M
2022-07-25 89.13 89.13 88.17 88.17 0.0M
2022-07-22 86.90 88.53 86.68 88.53 0.0M
2022-07-21 83.97 84.99 83.22 84.99 0.0M
2022-07-20 85.30 85.30 85.08 85.08 0.0M
2022-07-19 85.33 85.33 85.33 85.33 0.0M
2022-07-18 80.63 82.06 80.63 82.06 0.0M
2022-07-15 73.75 78.46 73.75 78.46 0.0M
2022-07-14 81.65 81.80 78.14 78.14 0.0M
2022-07-13 85.45 85.59 84.57 84.57 0.0M
2022-07-12 86.59 86.59 85.73 85.73 0.0M
2022-07-11 84.37 87.12 84.37 87.12 0.0M
2022-07-08 84.92 86.55 84.92 86.55 0.0M
2022-07-07 89.41 89.41 86.12 86.12 0.0M
2022-07-06 89.38 89.45 88.64 88.64 0.0M
2022-07-05 89.47 91.78 88.90 91.78 0.0M
2022-07-04 88.84 90.88 88.84 90.30 0.0M
2022-07-01 86.62 88.24 86.62 88.24 0.0M
2022-06-30 92.54 92.54 91.32 91.32 0.0M
2022-06-29 91.04 98.63 91.04 94.51 0.0M
2022-06-28 93.49 94.08 92.13 92.13 0.0M
2022-06-27 93.32 93.32 91.67 91.67 0.0M
2022-06-24 90.56 90.56 89.72 89.72 0.0M
2022-06-23 97.05 97.35 95.96 95.96 0.0M
2022-06-22 100.78 100.78 98.29 98.29 0.0M
2022-06-21 103.06 103.37 102.46 103.37 0.0M
2022-06-20 101.73 103.24 101.73 103.24 0.0M
2022-06-17 101.18 101.99 101.18 101.45 0.0M
2022-06-16 102.67 103.06 100.85 100.85 0.0M
2022-06-15 101.25 103.57 101.25 103.57 0.0M
2022-06-14 103.64 103.64 101.09 101.09 0.0M
2022-06-13 104.30 104.30 103.66 103.66 0.0M
2022-06-10 110.84 110.97 108.97 108.97 0.0M
2022-06-09 115.14 115.14 112.14 112.69 0.0M
2022-06-08 117.49 117.49 116.61 116.61 0.0M
2022-06-07 115.43 117.75 115.43 117.75 0.0M
2022-06-06 117.66 118.17 117.66 118.17 0.0M
2022-06-03 112.87 112.87 112.87 112.87 0.0M
2022-06-02 112.87 112.87 112.87 112.87 0.0M
2022-06-01 113.48 113.63 111.33 113.63 0.0M
2022-05-31 117.44 117.44 114.08 114.08 0.0M
2022-05-30 117.64 117.64 117.64 117.64 0.0M
2022-05-27 109.82 114.38 109.82 113.03 0.0M
2022-05-26 107.84 110.17 107.78 110.17 0.0M
2022-05-25 105.46 107.04 105.46 107.04 0.0M
2022-05-24 105.89 106.71 105.89 106.71 0.0M
2022-05-23 110.01 111.66 106.91 111.66 0.0M
2022-05-20 111.70 112.50 111.70 112.50 0.0M
2022-05-19 105.23 109.70 104.95 109.70 0.0M
2022-05-18 105.72 105.75 105.50 105.50 0.0M
2022-05-17 107.93 107.93 105.49 106.11 0.0M
2022-05-16 105.84 105.95 105.84 105.95 0.0M
2022-05-13 110.97 110.97 110.01 110.01 0.0M
2022-05-12 111.37 111.37 110.68 110.68 0.0M
2022-05-11 113.22 113.22 111.76 112.08 0.0M
2022-05-10 111.42 112.82 111.42 112.82 0.0M
2022-05-09 120.77 120.77 112.84 112.84 0.0M
2022-05-06 120.67 120.74 120.49 120.49 0.0M
2022-05-05 123.36 123.36 121.07 121.07 0.0M
2022-05-04 124.03 124.03 122.33 122.33 0.0M
2022-05-03 126.97 126.97 122.71 122.71 0.0M
2022-05-02 127.72 127.72 127.70 127.70 0.0M
2022-04-29 131.37 131.37 129.52 129.52 0.0M
2022-04-28 133.49 133.49 132.78 132.78 0.0M
2022-04-27 133.25 134.50 133.25 133.43 0.0M
2022-04-26 131.62 132.32 131.62 132.32 0.0M
2022-04-25 130.40 130.94 130.40 130.94 0.0M
2022-04-22 135.95 135.95 134.17 134.17 0.0M
2022-04-21 135.07 136.24 135.03 136.24 0.0M
2022-04-20 134.02 134.27 134.02 134.27 0.0M
2022-04-19 134.95 136.84 134.95 136.84 0.0M
2022-04-14 132.12 133.90 132.12 133.46 0.0M
2022-04-13 131.18 132.14 131.18 132.14 0.0M
2022-04-12 130.91 130.91 130.88 130.88 0.0M
2022-04-11 134.52 134.52 131.13 131.18 0.0M
2022-04-08 135.62 135.62 135.11 135.21 0.0M
2022-04-07 134.38 135.45 131.98 135.45 0.0M
2022-04-06 133.40 134.26 133.40 134.26 0.0M
2022-04-05 135.49 135.49 132.64 132.64 0.0M
2022-04-04 134.17 134.17 133.61 133.61 0.0M
2022-04-01 129.39 136.15 128.38 136.15 0.0M
2022-03-31 131.81 133.00 130.32 130.32 0.0M
2022-03-30 130.90 131.79 130.90 131.27 0.0M
2022-03-29 130.34 130.34 128.15 128.15 0.0M
2022-03-28 134.73 134.73 133.33 133.33 0.0M
2022-03-25 141.32 142.00 141.32 142.00 0.0M
2022-03-24 143.71 143.71 143.71 143.71 0.0M
2022-03-23 117.50 130.09 117.50 130.09 0.0M
2022-03-22 113.21 113.46 113.21 113.46 0.0M
2022-03-14 90.00 90.00 90.00 90.00 0.0M
2022-03-07 143.58 143.94 143.58 143.94 0.0M
2022-03-04 108.60 115.54 108.60 115.54 0.0M
2022-03-03 107.73 109.49 105.89 105.89 0.0M
2022-03-02 100.71 102.45 100.71 102.45 0.0M
2022-03-01 97.46 99.00 97.46 99.00 0.0M
2022-02-28 96.68 96.96 95.93 95.93 0.0M
2022-02-25 95.80 95.80 94.86 95.32 0.0M
2022-02-24 99.74 100.53 97.44 97.44 0.0M
2022-02-23 95.92 96.20 95.45 95.45 0.0M
2022-02-22 96.81 96.95 96.55 96.55 0.0M
2022-02-21 96.04 96.34 95.58 95.75 0.0M
2022-02-18 94.35 94.76 94.21 94.76 0.0M
2022-02-17 92.03 93.60 92.03 93.55 0.0M
2022-02-16 91.88 92.21 91.62 91.62 0.0M
2022-02-15 90.48 91.35 90.48 91.35 0.0M
2022-02-14 92.00 92.21 90.27 90.83 0.0M
2022-02-11 90.15 92.15 89.28 89.28 0.0M
2022-02-10 91.31 92.29 91.31 91.99 0.0M
2022-02-09 89.50 91.88 89.50 91.27 0.0M
2022-02-08 91.29 91.29 88.94 88.94 0.0M
2022-02-07 91.10 92.84 90.86 92.84 0.0M
2022-02-04 89.91 90.66 89.91 90.66 0.0M
2022-02-03 89.70 90.20 89.62 90.20 0.0M
2022-02-02 89.41 89.67 89.41 89.67 0.0M
2022-02-01 88.13 89.16 88.13 89.16 0.0M
2022-01-31 87.84 88.23 87.48 87.48 0.0M
2022-01-28 88.29 88.29 87.91 88.14 0.0M
2022-01-27 88.75 89.70 88.56 88.56 0.0M
2022-01-26 88.92 89.59 88.92 89.59 0.0M
2022-01-25 88.79 88.79 88.14 88.14 0.0M
2022-01-24 92.27 92.27 88.47 88.47 0.0M
2022-01-21 94.51 95.70 93.45 95.70 0.0M
2022-01-20 94.87 94.87 92.70 94.57 0.0M
2022-01-19 87.81 91.48 87.81 91.48 0.0M
2022-01-18 88.32 88.32 87.24 87.24 0.0M
2022-01-17 86.50 87.51 86.50 87.51 0.0M
2022-01-14 89.58 89.90 87.96 87.96 0.0M
2022-01-13 87.06 88.02 87.05 88.02 0.0M
2022-01-12 87.52 88.58 87.52 87.89 0.0M
2022-01-11 85.47 86.37 85.26 86.37 0.0M
2022-01-10 83.27 83.30 82.90 82.90 0.0M
2022-01-07 82.24 82.48 82.24 82.48 0.0M
2022-01-06 81.17 81.17 80.80 80.80 0.0M
2022-01-05 81.85 82.30 81.73 81.73 0.0M
2022-01-04 82.49 84.04 82.49 84.04 0.0M
2022-01-03 82.72 82.72 82.71 82.72 0.0M