RICI® EnhancedSM Kupfer TR ETC (BNQP)

BNQP
🏛️ 독일 →
132.14
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
2021-12-30 114.77 114.77 114.63 114.63 0.0M
2021-12-29 115.10 115.10 114.38 114.39 0.0M
2021-12-28 113.55 113.75 113.38 113.53 0.0M
2021-12-27 113.41 113.70 113.41 113.70 0.0M
2021-12-23 114.17 114.17 113.08 113.84 0.0M
2021-12-22 113.75 114.25 113.59 113.59 0.0M
2021-12-21 113.44 113.77 113.44 113.77 0.0M
2021-12-20 111.78 112.42 111.30 112.42 0.0M
2021-12-17 113.02 113.35 112.61 112.61 0.0M
2021-12-16 111.54 113.12 111.54 112.77 0.0M
2021-12-15 111.51 111.51 109.29 109.75 0.0M
2021-12-14 112.98 112.98 111.92 112.54 0.0M
2021-12-13 113.42 113.42 112.57 112.57 0.0M
2021-12-10 113.82 113.90 112.88 112.88 0.0M
2021-12-09 114.00 114.00 113.25 113.25 0.0M
2021-12-08 113.54 114.17 113.54 114.17 0.0M
2021-12-07 112.82 114.35 112.82 113.98 0.0M
2021-12-06 112.08 113.12 112.08 113.12 0.0M
2021-12-03 113.37 113.37 112.37 112.37 0.0M
2021-12-02 112.19 113.02 112.01 113.02 0.0M
2021-12-01 113.72 113.72 112.58 112.58 0.0M
2021-11-30 113.30 113.32 113.11 113.11 0.0M
2021-11-29 114.59 114.98 114.57 114.57 0.0M
2021-11-26 115.50 115.50 112.89 112.89 0.0M
2021-11-25 118.80 119.25 117.89 117.89 0.0M
2021-11-24 117.32 118.73 117.32 118.73 0.0M
2021-11-23 116.44 116.94 116.44 116.44 0.0M
2021-11-22 115.25 116.43 115.25 116.43 0.0M
2021-11-19 114.67 115.13 114.40 115.13 0.0M
2021-11-18 111.98 112.72 111.61 112.72 0.0M
2021-11-17 114.26 114.26 112.73 112.73 0.0M
2021-11-16 114.81 114.96 113.65 113.65 0.0M
2021-11-15 114.39 114.66 114.00 114.66 0.0M
2021-11-12 113.52 114.37 113.02 114.37 0.0M
2021-11-11 112.65 113.70 112.65 113.70 0.0M
2021-11-10 111.97 111.97 111.33 111.33 0.0M
2021-11-09 111.08 111.84 110.41 110.41 0.0M
2021-11-08 110.25 111.75 110.25 111.75 0.0M
2021-11-05 110.14 110.67 110.04 110.67 0.0M
2021-11-04 111.04 111.59 110.02 110.02 0.0M
2021-11-03 112.02 112.02 109.98 109.98 0.0M
2021-11-02 109.26 109.94 109.26 109.94 0.0M
2021-11-01 110.13 110.83 110.13 110.83 0.0M
2021-10-29 110.72 111.26 110.53 110.55 0.0M
2021-10-28 113.02 113.02 111.96 111.96 0.0M
2021-10-27 112.44 112.44 111.21 111.30 0.0M
2021-10-26 113.80 113.80 113.33 113.38 0.0M
2021-10-25 113.45 113.71 112.88 113.71 0.0M
2021-10-22 113.47 113.47 111.50 111.50 0.0M
2021-10-21 114.29 114.29 112.46 112.50 0.0M
2021-10-20 114.83 117.01 114.83 117.01 0.0M
2021-10-19 118.78 118.78 116.18 116.48 0.0M
2021-10-18 119.67 119.67 117.00 117.00 0.0M
2021-10-15 115.69 118.33 115.69 118.33 0.0M
2021-10-14 113.67 115.82 113.62 115.62 0.0M
2021-10-13 110.64 112.18 110.64 112.18 0.0M
2021-10-12 109.41 111.01 109.41 110.75 0.0M
2021-10-11 110.19 111.50 110.02 111.50 0.0M
2021-10-08 108.75 109.01 107.82 109.01 0.0M
2021-10-07 106.95 108.24 106.95 108.24 0.0M
2021-10-06 105.89 106.05 105.66 105.66 0.0M
2021-10-05 106.56 107.00 105.71 106.72 0.0M
2021-10-04 106.23 107.65 106.23 107.65 0.0M
2021-10-01 103.97 106.46 103.97 106.46 0.0M
2021-09-30 106.52 106.52 104.38 104.38 0.0M
2021-09-29 107.12 107.12 106.79 106.79 0.0M
2021-09-28 108.35 108.35 107.05 107.53 0.0M
2021-09-27 108.23 108.23 107.73 107.94 0.0M
2021-09-24 106.96 107.58 106.96 107.58 0.0M
2021-09-23 106.46 106.99 106.46 106.86 0.0M
2021-09-22 106.86 107.57 106.86 106.97 0.0M
2021-09-21 104.23 104.91 102.88 102.88 0.0M
2021-09-20 105.06 105.06 104.40 104.40 0.0M
2021-09-17 107.86 108.46 107.61 107.61 0.0M
2021-09-16 108.77 108.77 107.65 107.65 0.0M
2021-09-15 108.77 110.27 108.77 110.27 0.0M
2021-09-14 108.54 108.54 108.03 108.19 0.0M
2021-09-13 110.87 110.87 108.83 108.83 0.0M
2021-09-10 108.51 111.05 108.51 111.05 0.0M
2021-09-09 107.53 107.93 107.53 107.58 0.0M
2021-09-08 106.86 106.86 106.25 106.25 0.0M
2021-09-07 106.47 106.51 106.08 106.51 0.0M
2021-09-06 107.28 107.83 107.28 107.83 0.0M
2021-09-03 107.42 108.45 107.42 108.00 0.0M
2021-09-02 108.17 108.17 107.53 108.01 0.0M
2021-09-01 108.38 108.38 107.48 107.61 0.0M
2021-08-31 110.14 110.21 109.45 110.21 0.0M
2021-08-30 109.05 109.09 109.05 109.08 0.0M
2021-08-27 108.67 109.24 108.67 109.24 0.0M
2021-08-26 108.33 108.68 108.33 108.68 0.0M
2021-08-25 109.44 110.08 109.38 109.38 0.0M
2021-08-24 107.93 109.48 107.93 109.48 0.0M
2021-08-23 106.59 108.39 106.59 108.39 0.0M
2021-08-20 105.80 106.48 105.27 106.48 0.0M
2021-08-19 105.55 105.55 103.10 104.50 0.0M
2021-08-18 108.89 108.89 106.41 106.41 0.0M
2021-08-17 110.38 110.38 108.78 108.78 0.0M
2021-08-16 109.95 110.23 109.89 110.23 0.0M
2021-08-13 111.54 111.61 110.61 111.61 0.0M
2021-08-12 112.36 112.36 111.14 111.14 0.0M
2021-08-11 111.55 111.55 111.00 111.53 0.0M
2021-08-10 110.76 111.77 110.72 111.77 0.0M
2021-08-09 110.63 110.63 109.21 109.49 0.0M
2021-08-06 111.67 111.91 110.97 110.97 0.0M
2021-08-05 110.24 110.74 109.85 110.74 0.0M
2021-08-04 111.41 111.41 110.15 110.15 0.0M
2021-08-03 111.76 111.90 110.64 110.64 0.0M
2021-08-02 113.44 113.44 112.43 112.43 0.0M
2021-07-30 113.18 113.46 112.56 112.56 0.0M
2021-07-29 113.41 113.78 113.41 113.78 0.0M
2021-07-28 113.39 113.39 112.59 112.59 0.0M
2021-07-27 113.91 113.91 113.12 113.12 0.0M
2021-07-26 112.16 114.15 111.79 114.15 0.0M
2021-07-23 110.95 111.37 110.88 111.37 0.0M
2021-07-22 110.22 110.66 109.87 110.66 0.0M
2021-07-21 109.15 109.55 109.15 109.55 0.0M
2021-07-20 108.95 109.69 108.48 109.69 0.0M
2021-07-19 108.79 108.79 107.68 107.68 0.0M
2021-07-16 110.70 110.70 110.38 110.59 0.0M
2021-07-15 110.17 111.13 109.90 111.13 0.0M
2021-07-14 110.05 110.05 109.26 109.26 0.0M
2021-07-13 109.25 109.81 109.25 109.81 0.0M
2021-07-12 109.86 110.39 109.64 109.96 0.0M
2021-07-09 110.05 111.28 110.05 111.28 0.0M
2021-07-08 109.38 109.38 108.21 108.51 0.0M
2021-07-07 109.81 110.19 109.81 109.97 0.0M
2021-07-06 110.62 110.68 108.17 108.17 0.0M
2021-07-05 109.90 109.90 109.36 109.80 0.0M
2021-07-02 107.78 108.36 107.78 108.24 0.0M
2021-07-01 107.83 108.12 107.58 107.71 0.0M
2021-06-30 107.42 108.17 107.42 107.87 0.0M
2021-06-29 107.66 107.66 106.61 107.63 0.0M
2021-06-28 108.43 108.43 107.75 107.86 0.0M
2021-06-25 108.49 108.92 107.77 107.77 0.0M
2021-06-24 107.70 108.27 107.70 108.27 0.0M
2021-06-23 107.09 108.60 106.98 108.60 0.0M
2021-06-22 105.65 105.78 105.65 105.78 0.0M
2021-06-21 104.87 105.54 104.28 105.54 0.0M
2021-06-18 106.32 106.32 105.78 105.78 0.0M
2021-06-17 108.68 108.70 107.13 107.13 0.0M
2021-06-16 107.39 109.26 107.39 109.26 0.0M
2021-06-15 109.92 109.92 107.85 107.85 0.0M
2021-06-14 112.52 112.72 112.52 112.56 0.0M
2021-06-11 112.19 113.72 112.19 113.27 0.0M
2021-06-10 111.65 111.65 110.67 111.46 0.0M
2021-06-09 112.15 112.22 111.45 112.22 0.0M
2021-06-08 111.78 112.24 111.42 112.24 0.0M
2021-06-07 111.56 111.56 110.92 110.92 0.0M
2021-06-04 110.95 112.21 110.95 112.21 0.0M
2021-06-03 113.71 113.71 110.19 110.19 0.0M
2021-06-02 114.57 114.57 113.69 113.69 0.0M
2021-06-01 115.21 115.21 114.48 114.48 0.0M
2021-05-31 114.92 115.15 114.62 114.62 0.0M
2021-05-28 114.12 114.97 113.93 114.97 0.0M
2021-05-27 112.18 114.72 112.18 114.72 0.0M
2021-05-26 111.21 111.47 111.21 111.45 0.0M
2021-05-25 111.59 111.59 110.60 110.60 0.0M
2021-05-21 110.78 112.14 110.78 110.94 0.0M
2021-05-20 113.50 113.50 112.23 112.23 0.0M
2021-05-19 114.14 114.14 111.56 111.56 0.0M
2021-05-18 117.43 117.48 116.37 116.37 0.0M
2021-05-17 115.87 116.60 115.62 116.60 0.0M
2021-05-14 115.52 115.52 114.92 114.92 0.0M
2021-05-13 117.26 117.58 115.29 116.66 0.0M
2021-05-12 118.51 118.62 117.52 117.52 0.0M
2021-05-11 116.92 117.51 116.48 116.68 0.0M
2021-05-10 119.33 119.38 115.39 115.39 0.0M
2021-05-07 115.10 116.68 115.10 116.32 0.0M
2021-05-06 113.15 113.81 112.37 113.81 0.0M
2021-05-05 113.09 113.68 112.59 112.59 0.0M
2021-05-04 111.73 112.56 111.73 112.52 0.0M
2021-05-03 110.67 110.67 110.15 110.41 0.0M
2021-04-30 110.47 111.13 110.25 110.60 0.0M
2021-04-29 111.09 111.80 110.49 110.49 0.0M
2021-04-28 109.80 110.52 109.80 110.52 0.0M
2021-04-27 111.40 111.40 110.92 110.92 0.0M
2021-04-26 108.63 109.74 108.63 109.48 0.0M
2021-04-23 107.00 107.57 107.00 107.57 0.0M
2021-04-22 106.25 106.59 106.25 106.32 0.0M
2021-04-21 105.48 106.52 105.48 106.52 0.0M
2021-04-20 106.20 106.20 105.16 105.16 0.0M
2021-04-19 106.48 106.54 105.71 105.71 0.0M
2021-04-16 104.80 105.39 104.20 104.20 0.0M
2021-04-15 103.92 105.41 103.92 105.41 0.0M
2021-04-14 101.61 103.15 101.61 103.15 0.0M
2021-04-13 101.35 101.64 101.35 101.48 0.0M
2021-04-12 100.68 101.28 100.68 100.99 0.0M
2021-04-09 102.12 102.71 102.04 102.04 0.0M
2021-04-08 102.79 102.88 102.56 102.56 0.0M
2021-04-07 102.54 102.54 101.61 101.61 0.0M
2021-04-06 103.52 103.58 103.16 103.58 0.0M
2021-04-01 100.71 101.21 100.71 101.21 0.0M
2021-03-31 101.80 102.08 101.39 101.72 0.0M
2021-03-30 101.79 101.79 101.48 101.48 0.0M
2021-03-29 102.51 102.71 101.84 101.84 0.0M
2021-03-26 102.13 102.92 102.13 102.92 0.0M
2021-03-25 100.93 100.93 100.28 100.84 0.0M
2021-03-24 102.34 103.30 102.34 102.90 0.0M
2021-03-23 102.87 102.90 102.44 102.47 0.0M
2021-03-22 102.40 102.88 102.40 102.88 0.0M
2021-03-19 100.90 102.62 100.90 102.62 0.0M
2021-03-18 102.18 102.81 102.18 102.72 0.0M
2021-03-17 102.51 103.22 102.51 103.22 0.0M
2021-03-16 102.12 102.12 101.40 102.03 0.0M
2021-03-15 103.48 103.56 103.30 103.56 0.0M
2021-03-12 101.85 102.80 101.85 102.80 0.0M
2021-03-11 102.22 102.30 102.22 102.28 0.0M
2021-03-10 100.14 101.07 100.14 100.73 0.0M
2021-03-09 100.75 100.94 99.65 99.80 0.0M
2021-03-08 101.03 102.70 101.03 102.70 0.0M
2021-03-05 100.34 101.41 100.34 100.92 0.0M
2021-03-04 100.08 100.08 97.94 99.88 0.0M
2021-03-03 102.70 103.04 101.70 101.70 0.0M
2021-03-02 101.32 103.01 101.32 102.88 0.0M
2021-03-01 102.09 102.37 101.59 101.59 0.0M
2021-02-26 101.94 101.94 101.17 101.28 0.0M
2021-02-25 104.96 105.23 103.75 103.75 0.0M
2021-02-24 101.80 103.43 101.80 103.43 0.0M
2021-02-23 101.91 102.09 100.92 102.09 0.0M
2021-02-22 100.52 100.70 100.16 100.42 0.0M
2021-02-19 96.63 99.00 96.63 99.00 0.0M
2021-02-18 96.18 96.24 95.53 95.53 0.0M
2021-02-17 93.51 94.02 93.51 93.84 0.0M
2021-02-16 93.01 93.49 92.88 93.49 0.0M
2021-02-15 93.10 93.18 92.41 93.18 0.0M
2021-02-12 92.38 92.54 91.94 92.54 0.0M
2021-02-11 92.18 92.25 92.18 92.20 0.0M
2021-02-10 91.83 92.23 91.83 92.23 0.0M
2021-02-09 90.45 90.98 90.45 90.98 0.0M
2021-02-08 89.78 90.44 89.78 90.26 0.0M
2021-02-05 89.13 89.60 89.13 89.20 0.0M
2021-02-04 88.59 88.59 88.39 88.41 0.0M
2021-02-03 87.40 88.38 87.40 88.38 0.0M
2021-02-02 86.89 87.55 86.89 87.55 0.0M
2021-02-01 87.83 87.84 87.46 87.53 0.0M
2021-01-29 87.35 87.92 87.35 87.72 0.0M
2021-01-28 87.18 88.43 86.55 88.43 0.0M
2021-01-27 89.02 89.02 87.57 87.57 0.0M
2021-01-26 88.56 89.37 88.56 89.37 0.0M
2021-01-25 89.28 89.28 88.89 88.89 0.0M
2021-01-22 88.69 89.17 87.73 89.17 0.0M
2021-01-21 90.18 90.18 89.56 89.56 0.0M
2021-01-20 89.90 89.91 89.62 89.91 0.0M
2021-01-19 89.42 89.51 89.33 89.33 0.0M
2021-01-18 90.06 90.17 89.64 89.64 0.0M
2021-01-15 89.38 89.44 89.28 89.28 0.0M
2021-01-14 89.34 90.24 89.34 90.24 0.0M
2021-01-13 88.86 89.48 88.86 89.32 0.0M
2021-01-12 89.07 89.65 89.07 89.16 0.0M
2021-01-11 89.21 89.21 87.78 87.78 0.0M
2021-01-08 90.65 90.65 90.16 90.16 0.0M
2021-01-07 89.34 90.50 89.34 90.50 0.0M
2021-01-06 89.13 89.73 88.98 88.98 0.0M
2021-01-05 87.97 88.52 87.91 88.52 0.0M
2021-01-04 87.96 87.96 87.20 87.20 0.0M