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
2024-12-30 132.70 132.70 132.06 132.06 0.0M
2024-12-27 132.48 133.20 132.48 132.89 0.0M
2024-12-23 132.41 132.77 131.85 131.85 0.0M
2024-12-20 132.29 132.29 131.78 131.99 0.0M
2024-12-19 131.85 131.85 131.78 131.83 0.0M
2024-12-18 131.36 132.24 131.36 132.24 0.0M
2024-12-17 132.21 132.30 131.72 131.72 0.0M
2024-12-16 132.76 132.76 132.68 132.68 0.0M
2024-12-13 133.35 133.54 132.49 132.49 0.0M
2024-12-12 134.59 134.59 133.15 133.15 0.0M
2024-12-11 134.25 134.32 134.25 134.31 0.0M
2024-12-10 133.28 134.20 133.28 134.20 0.0M
2024-12-09 133.80 134.60 133.72 133.84 0.0M
2024-12-06 132.48 132.75 132.48 132.71 0.0M
2024-12-05 133.18 133.18 131.88 131.88 0.0M
2024-12-04 132.82 132.82 132.44 132.44 0.0M
2024-12-03 132.84 133.33 132.36 133.33 0.0M
2024-12-02 130.34 131.62 130.34 131.62 0.0M
2024-11-29 130.76 130.94 130.76 130.94 0.0M
2024-11-28 130.58 130.58 130.17 130.38 0.0M
2024-11-27 131.81 131.81 130.57 130.57 0.0M
2024-11-26 131.42 131.82 131.42 131.66 0.0M
2024-11-25 132.87 133.39 132.61 132.61 0.0M
2024-11-22 132.13 132.40 131.57 132.40 0.0M
2024-11-21 132.76 132.76 131.94 131.94 0.0M
2024-11-20 132.41 132.78 132.41 132.52 0.0M
2024-11-19 132.32 132.32 131.47 131.80 0.0M
2024-11-18 131.51 131.72 130.80 131.72 0.0M
2024-11-15 131.59 133.05 131.14 131.14 0.0M
2024-11-14 129.81 131.70 129.81 131.03 0.0M
2024-11-13 131.82 131.82 131.70 131.70 0.0M
2024-11-12 132.35 132.40 132.16 132.40 0.0M
2024-11-11 135.63 135.72 134.39 134.39 0.0M
2024-11-08 135.77 135.77 134.21 134.21 0.0M
2024-11-07 135.35 136.85 135.16 136.85 0.0M
2024-11-06 135.37 135.37 132.99 132.99 0.0M
2024-11-05 136.79 136.79 136.51 136.51 0.0M
2024-11-04 136.34 136.43 135.60 136.43 0.0M
2024-11-01 134.28 134.72 134.28 134.72 0.0M
2024-10-31 134.54 134.54 133.96 133.96 0.0M
2024-10-30 134.93 134.93 134.17 134.17 0.0M
2024-10-29 134.71 136.05 134.71 134.96 0.0M
2024-10-28 135.27 135.27 134.77 134.77 0.0M
2024-10-25 134.96 136.05 134.26 136.05 0.0M
2024-10-24 137.04 137.26 135.28 135.28 0.0M
2024-10-23 135.92 135.99 135.92 135.99 0.0M
2024-10-22 136.86 137.10 136.73 136.73 0.0M
2024-10-21 137.22 137.25 135.52 135.52 0.0M
2024-10-18 136.17 136.17 135.52 135.52 0.0M
2024-10-17 133.87 134.78 133.87 134.78 0.0M
2024-10-16 134.76 135.30 134.51 134.51 0.0M
2024-10-15 134.38 134.38 133.82 133.87 0.0M
2024-10-14 136.25 136.25 135.43 135.43 0.0M
2024-10-11 136.03 136.99 136.03 136.99 0.0M
2024-10-10 135.69 136.01 135.23 136.01 0.0M
2024-10-09 136.50 136.50 135.24 135.24 0.0M
2024-10-08 135.60 135.63 134.48 135.63 0.0M
2024-10-07 138.10 138.42 137.47 137.64 0.0M
2024-10-04 135.52 137.50 135.52 137.26 0.0M
2024-10-03 137.27 137.27 135.38 135.38 0.0M
2024-10-02 136.37 137.71 136.37 137.71 0.0M
2024-10-01 134.75 136.16 134.75 136.16 0.0M
2024-09-30 135.81 135.81 133.22 133.22 0.0M
2024-09-27 135.54 135.54 134.86 134.86 0.0M
2024-09-26 133.98 136.21 133.98 136.21 0.0M
2024-09-25 131.88 133.19 131.88 133.19 0.0M
2024-09-24 132.17 133.97 132.17 133.36 0.0M
2024-09-23 128.27 129.97 128.27 129.97 0.0M
2024-09-20 129.34 129.36 128.59 128.59 0.0M
2024-09-19 129.33 129.33 128.73 129.22 0.0M
2024-09-18 127.67 128.62 127.67 128.46 0.0M
2024-09-17 128.59 128.59 127.89 127.89 0.0M
2024-09-16 126.02 127.94 126.02 127.94 0.0M
2024-09-13 126.55 127.25 126.05 127.25 0.0M
2024-09-12 127.16 127.51 126.95 126.95 0.0M
2024-09-11 125.72 125.72 125.50 125.50 0.0M
2024-09-10 125.20 125.20 124.52 124.52 0.0M
2024-09-09 124.36 125.34 124.36 125.03 0.0M
2024-09-06 124.65 124.65 123.30 123.30 0.0M
2024-09-05 122.29 124.89 122.29 124.89 0.0M
2024-09-04 123.26 123.62 123.26 123.49 0.0M
2024-09-03 125.88 125.88 124.19 124.19 0.0M
2024-09-02 127.22 127.22 126.61 126.95 0.0M
2024-08-30 128.29 128.56 127.83 127.83 0.0M
2024-08-29 127.19 127.19 126.78 127.03 0.0M
2024-08-28 126.70 126.78 126.29 126.29 0.0M
2024-08-27 126.67 127.94 126.67 127.94 0.0M
2024-08-23 125.82 126.13 125.82 126.13 0.0M
2024-08-22 126.37 126.37 125.12 125.12 0.0M
2024-08-21 126.10 126.33 126.10 126.25 0.0M
2024-08-20 126.11 126.73 126.00 126.00 0.0M
2024-08-19 126.49 126.88 126.49 126.72 0.0M
2024-08-16 125.62 125.62 124.35 124.89 0.0M
2024-08-15 124.45 126.41 124.45 126.41 0.0M
2024-08-14 123.96 124.25 123.84 123.84 0.0M
2024-08-13 125.07 125.07 124.81 124.81 0.0M
2024-08-12 124.45 125.71 124.45 125.71 0.0M
2024-08-09 124.44 125.34 124.18 124.18 0.0M
2024-08-08 122.92 123.57 122.92 123.57 0.0M
2024-08-07 124.70 124.70 123.28 123.28 0.0M
2024-08-06 124.17 125.42 123.26 125.42 0.0M
2024-08-05 126.19 126.19 123.36 125.16 0.0M
2024-08-02 128.73 129.12 127.21 127.21 0.0M
2024-08-01 129.83 129.83 128.71 128.71 0.0M
2024-07-31 129.85 131.45 129.81 130.58 0.0M
2024-07-30 127.51 127.51 126.71 127.25 0.0M
2024-07-29 127.25 127.41 126.80 126.80 0.0M
2024-07-26 127.29 127.92 127.29 127.92 0.0M
2024-07-25 125.33 127.26 125.33 127.26 0.0M
2024-07-24 128.06 128.30 127.66 127.66 0.0M
2024-07-23 127.77 128.80 127.77 128.42 0.0M
2024-07-22 129.49 129.94 128.90 128.90 0.0M
2024-07-19 130.74 130.74 130.00 130.00 0.0M
2024-07-18 134.69 134.69 131.52 131.52 0.0M
2024-07-17 134.92 135.09 134.16 134.16 0.0M
2024-07-16 135.85 135.85 134.44 134.44 0.0M
2024-07-15 136.53 136.53 136.01 136.01 0.0M
2024-07-12 135.94 137.12 135.94 137.12 0.0M
2024-07-11 137.61 137.61 135.51 136.20 0.0M
2024-07-10 137.46 138.51 137.46 138.51 0.0M
2024-07-09 138.58 138.58 137.12 137.12 0.0M
2024-07-08 137.02 138.11 137.02 137.62 0.0M
2024-07-05 137.32 137.74 137.32 137.35 0.0M
2024-07-04 135.58 136.30 135.58 136.19 0.0M
2024-07-03 136.11 136.81 136.03 136.81 0.0M
2024-07-02 134.68 135.40 134.68 134.92 0.0M
2024-07-01 133.26 134.93 133.26 134.93 0.0M
2024-06-28 134.75 135.42 134.75 135.15 0.0M
2024-06-27 132.50 133.51 132.50 133.01 0.0M
2024-06-26 135.21 135.21 134.45 134.45 0.0M
2024-06-25 135.01 135.01 134.29 134.29 0.0M
2024-06-24 134.83 134.83 134.74 134.74 0.0M
2024-06-21 136.04 136.29 135.05 135.05 0.0M
2024-06-20 135.61 136.53 135.05 136.53 0.0M
2024-06-19 134.90 135.30 134.90 135.18 0.0M
2024-06-18 133.09 133.09 132.27 133.03 0.0M
2024-06-17 133.16 133.16 132.74 133.12 0.0M
2024-06-14 134.58 134.58 134.10 134.10 0.0M
2024-06-13 133.77 134.19 133.60 133.60 0.0M
2024-06-12 134.61 134.95 134.16 134.95 0.0M
2024-06-11 134.10 134.10 132.73 133.87 0.0M
2024-06-10 133.75 134.89 133.75 134.70 0.0M
2024-06-07 134.94 134.94 132.14 132.14 0.0M
2024-06-06 135.51 136.81 135.44 136.81 0.0M
2024-06-05 133.96 134.06 133.79 134.06 0.0M
2024-06-04 136.71 136.71 134.35 134.35 0.0M
2024-06-03 136.77 137.84 136.77 137.06 0.0M
2024-05-31 138.08 138.08 135.57 135.57 0.0M
2024-05-30 138.65 138.65 136.65 136.86 0.0M
2024-05-29 142.09 142.09 140.67 140.74 0.0M
2024-05-28 141.19 141.19 140.47 140.73 0.0M
2024-05-27 138.69 139.41 138.60 138.60 0.0M
2024-05-24 139.73 139.73 138.21 138.21 0.0M
2024-05-23 138.51 140.27 138.16 140.11 0.0M
2024-05-22 142.81 142.81 138.41 138.41 0.0M
2024-05-21 143.81 143.81 143.26 143.57 0.0M
2024-05-20 144.71 145.59 143.97 143.97 0.0M
2024-05-17 140.41 142.71 140.34 142.71 0.0M
2024-05-16 137.74 139.36 137.74 138.90 0.0M
2024-05-15 136.59 137.00 135.78 136.07 0.0M
2024-05-14 137.60 137.60 136.54 136.54 0.0M
2024-05-13 135.77 137.03 135.77 136.85 0.0M
2024-05-10 136.22 136.34 135.67 135.67 0.0M
2024-05-09 134.76 134.76 134.45 134.47 0.0M
2024-05-08 135.13 135.14 134.43 134.64 0.0M
2024-05-07 135.91 136.83 135.39 136.10 0.0M
2024-05-06 134.63 135.24 134.44 134.44 0.0M
2024-05-03 133.65 134.53 133.65 134.53 0.0M
2024-05-02 135.93 135.93 133.87 133.87 0.0M
2024-04-30 138.37 138.37 136.62 136.62 0.0M
2024-04-29 136.62 138.06 136.62 138.06 0.0M
2024-04-26 136.61 136.87 136.50 136.50 0.0M
2024-04-25 134.77 136.01 134.77 135.06 0.0M
2024-04-24 134.31 134.31 133.75 133.98 0.0M
2024-04-23 133.03 133.03 132.37 132.37 0.0M
2024-04-22 134.97 135.86 134.82 134.82 0.0M
2024-04-19 134.32 135.92 134.32 135.30 0.0M
2024-04-18 132.89 134.16 132.89 134.16 0.0M
2024-04-17 131.03 131.89 131.03 131.89 0.0M
2024-04-16 130.50 130.69 130.06 130.06 0.0M
2024-04-15 131.88 132.58 131.52 132.58 0.0M
2024-04-12 131.38 132.48 131.38 131.60 0.0M
2024-04-11 129.36 129.36 128.68 128.68 0.0M
2024-04-10 129.10 129.22 128.30 128.95 0.0M
2024-04-09 127.80 128.64 127.80 128.09 0.0M
2024-04-08 127.25 128.22 127.25 128.12 0.0M
2024-04-05 126.53 127.23 126.53 127.05 0.0M
2024-04-04 127.41 128.08 127.00 127.11 0.0M
2024-04-03 124.45 126.52 124.01 126.52 0.0M
2024-04-02 123.51 123.63 123.10 123.10 0.0M
2024-03-28 120.90 121.41 120.87 121.29 0.0M
2024-03-27 120.35 120.46 120.01 120.46 0.0M
2024-03-26 119.81 120.52 119.81 120.52 0.0M
2024-03-25 121.10 121.17 120.24 120.53 0.0M
2024-03-22 120.83 121.00 120.33 120.91 0.0M
2024-03-21 121.39 121.39 120.79 120.89 0.0M
2024-03-20 121.19 121.19 120.53 120.57 0.0M
2024-03-19 122.21 122.21 120.87 120.87 0.0M
2024-03-18 121.87 122.28 121.83 122.28 0.0M
2024-03-15 121.31 122.20 121.16 122.20 0.0M
2024-03-14 118.90 118.99 118.90 118.99 0.0M
2024-03-13 117.05 119.43 117.05 119.43 0.0M
2024-03-12 116.13 116.27 116.13 116.20 0.0M
2024-03-11 114.89 115.97 114.89 115.97 0.0M
2024-03-08 115.60 115.91 114.73 114.73 0.0M
2024-03-07 115.24 116.19 115.24 115.77 0.0M
2024-03-06 114.65 115.14 114.65 115.14 0.0M
2024-03-05 114.71 114.86 114.36 114.36 0.0M
2024-03-04 115.17 115.17 114.95 115.08 0.0M
2024-03-01 114.08 114.86 114.08 114.86 0.0M
2024-02-29 114.39 114.77 114.14 114.77 0.0M
2024-02-28 114.13 114.33 114.07 114.07 0.0M
2024-02-27 114.76 114.76 114.52 114.52 0.0M
2024-02-26 115.17 115.17 114.27 114.27 0.0M
2024-02-23 115.90 115.90 115.39 115.75 0.0M
2024-02-22 115.50 116.09 114.84 116.09 0.0M
2024-02-21 115.51 115.67 115.39 115.39 0.0M
2024-02-20 114.44 114.85 114.31 114.85 0.0M
2024-02-19 114.64 115.04 114.47 114.47 0.0M
2024-02-16 114.04 115.57 114.04 115.57 0.0M
2024-02-15 112.75 113.42 112.75 113.42 0.0M
2024-02-14 112.66 112.98 112.48 112.48 0.0M
2024-02-13 113.35 113.35 112.98 113.31 0.0M
2024-02-12 111.04 112.14 111.04 112.14 0.0M
2024-02-09 111.94 111.94 111.18 111.18 0.0M
2024-02-08 113.60 113.60 111.80 111.80 0.0M
2024-02-07 114.67 114.67 113.43 113.43 0.0M
2024-02-06 114.69 114.88 114.69 114.88 0.0M
2024-02-05 115.15 115.15 114.52 114.52 0.0M
2024-02-02 113.92 115.17 113.92 115.17 0.0M
2024-02-01 115.84 115.89 115.18 115.18 0.0M
2024-01-31 116.70 116.70 116.33 116.33 0.0M
2024-01-30 115.76 116.25 115.76 116.25 0.0M
2024-01-29 115.09 116.09 115.09 116.09 0.0M
2024-01-26 115.42 115.42 115.11 115.17 0.0M
2024-01-25 114.93 115.48 114.93 115.48 0.0M
2024-01-24 114.70 115.00 114.70 114.87 0.0M
2024-01-23 112.93 113.75 112.93 113.75 0.0M
2024-01-22 112.28 112.28 112.09 112.09 0.0M
2024-01-19 112.29 112.45 112.26 112.26 0.0M
2024-01-18 111.87 112.14 111.49 112.14 0.0M
2024-01-17 111.39 112.07 111.39 111.66 0.0M
2024-01-16 112.16 113.31 112.16 112.68 0.0M
2024-01-15 111.83 112.47 111.83 112.47 0.0M
2024-01-12 112.56 112.56 111.59 111.59 0.0M
2024-01-11 112.81 112.81 112.16 112.16 0.0M
2024-01-10 112.51 112.71 112.15 112.15 0.0M
2024-01-09 112.96 112.96 112.58 112.58 0.0M
2024-01-08 112.78 112.98 112.35 112.58 0.0M
2024-01-05 113.09 113.09 112.74 112.74 0.0M
2024-01-04 114.03 114.03 112.79 112.79 0.0M
2024-01-03 113.41 114.23 113.38 114.23 0.0M
2024-01-02 113.88 113.88 113.76 113.88 0.0M