RTL

RRTL
🏛️ 독일 →
35.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 34.70 35.12 34.50 35.08 0.0M
2023-12-28 34.92 34.92 34.60 34.82 0.0M
2023-12-27 34.54 34.76 34.50 34.50 0.0M
2023-12-22 34.76 34.76 34.62 34.62 0.0M
2023-12-21 35.20 35.20 34.94 34.98 0.0M
2023-12-20 34.30 35.68 34.20 35.34 0.0M
2023-12-19 34.60 34.74 34.40 34.40 0.0M
2023-12-18 34.28 34.40 33.90 34.02 0.0M
2023-12-15 32.98 34.38 32.98 33.98 0.0M
2023-12-14 32.02 32.98 32.02 32.70 0.0M
2023-12-13 32.82 32.82 31.50 32.00 0.0M
2023-12-12 33.00 33.00 32.60 32.60 0.0M
2023-12-11 32.54 33.08 32.44 33.08 0.0M
2023-12-08 32.66 32.68 32.30 32.68 0.0M
2023-12-07 32.74 32.94 32.50 32.94 0.0M
2023-12-06 32.78 32.98 32.60 32.96 0.0M
2023-12-05 33.28 33.28 32.70 33.04 0.0M
2023-12-04 32.98 33.20 32.98 33.10 0.0M
2023-12-01 33.10 33.10 32.44 32.56 0.0M
2023-11-30 32.94 33.22 32.82 33.08 0.0M
2023-11-29 33.00 33.14 32.92 33.14 0.0M
2023-11-28 33.18 33.40 33.02 33.10 0.0M
2023-11-27 33.96 33.96 33.18 33.18 0.0M
2023-11-24 33.66 33.98 33.66 33.70 0.0M
2023-11-23 33.74 34.02 33.74 33.92 0.0M
2023-11-22 33.60 33.60 33.60 33.60 0.0M
2023-11-21 33.62 34.10 33.62 33.92 0.0M
2023-11-20 33.68 33.90 33.36 33.90 0.0M
2023-11-17 33.18 33.96 33.18 33.50 0.0M
2023-11-16 33.36 33.74 33.28 33.46 0.0M
2023-11-15 32.74 33.62 32.74 33.36 0.0M
2023-11-14 32.16 33.00 32.16 32.90 0.0M
2023-11-13 32.98 32.98 32.00 32.00 0.0M
2023-11-10 32.80 32.80 32.66 32.66 0.0M
2023-11-09 32.56 32.94 32.30 32.82 0.0M
2023-11-08 33.78 33.78 32.50 32.50 0.0M
2023-11-07 33.92 34.10 33.92 34.02 0.0M
2023-11-06 34.14 34.60 34.14 34.30 0.0M
2023-11-03 33.20 34.06 33.20 34.06 0.0M
2023-11-02 32.34 33.64 32.34 33.14 0.0M
2023-11-01 32.98 33.00 31.98 32.62 0.0M
2023-10-31 32.38 33.02 32.38 32.90 0.0M
2023-10-30 32.02 32.64 32.02 32.64 0.0M
2023-10-27 31.80 32.24 31.80 32.16 0.0M
2023-10-26 31.86 32.10 31.86 32.06 0.0M
2023-10-25 32.68 32.72 32.00 32.14 0.0M
2023-10-24 32.66 33.00 32.66 33.00 0.0M
2023-10-23 32.84 33.04 32.58 33.04 0.0M
2023-10-20 32.90 32.90 32.50 32.84 0.0M
2023-10-19 33.18 33.18 33.00 33.00 0.0M
2023-10-18 33.26 33.30 32.92 33.30 0.0M
2023-10-17 32.74 32.98 32.68 32.90 0.0M
2023-10-16 32.86 32.92 32.60 32.92 0.0M
2023-10-13 32.70 32.70 32.58 32.58 0.0M
2023-10-12 32.82 33.04 32.80 32.80 0.0M
2023-10-11 33.00 33.00 33.00 33.00 0.0M
2023-10-10 32.44 33.10 32.44 33.06 0.0M
2023-10-09 32.34 32.52 32.34 32.50 0.0M
2023-10-06 31.74 32.46 31.74 32.46 0.0M
2023-10-05 31.70 32.04 31.66 32.00 0.0M
2023-10-04 31.46 32.14 31.46 31.54 0.0M
2023-10-03 31.66 31.76 31.50 31.64 0.0M
2023-10-02 32.72 32.82 32.00 32.00 0.0M
2023-09-29 31.96 32.62 31.96 32.40 0.0M
2023-09-28 31.66 31.88 31.66 31.74 0.0M
2023-09-27 31.82 31.90 31.82 31.90 0.0M
2023-09-26 32.30 32.30 31.98 32.14 0.0M
2023-09-25 32.90 32.90 32.34 32.42 0.0M
2023-09-22 32.98 33.14 32.98 33.06 0.0M
2023-09-21 32.70 33.28 32.70 33.28 0.0M
2023-09-20 32.58 33.10 32.58 33.06 0.0M
2023-09-19 32.40 32.90 32.24 32.90 0.0M
2023-09-18 32.66 33.00 32.50 32.50 0.0M
2023-09-15 33.12 33.50 32.50 32.50 0.0M
2023-09-14 32.60 32.92 32.50 32.92 0.0M
2023-09-13 32.78 33.14 32.54 32.64 0.0M
2023-09-12 32.80 33.16 32.80 33.16 0.0M
2023-09-11 32.60 33.10 32.60 32.82 0.0M
2023-09-08 32.70 32.70 32.58 32.70 0.0M
2023-09-07 32.72 33.08 32.70 32.86 0.0M
2023-09-06 33.32 33.32 32.86 32.86 0.0M
2023-09-05 33.64 33.66 33.50 33.50 0.0M
2023-09-04 33.98 34.04 33.80 34.04 0.0M
2023-09-01 34.14 34.30 34.00 34.30 0.0M
2023-08-31 34.34 34.60 34.22 34.60 0.0M
2023-08-30 34.90 34.90 34.26 34.56 0.0M
2023-08-29 34.10 34.94 34.10 34.94 0.0M
2023-08-28 33.72 33.76 33.64 33.72 0.0M
2023-08-25 33.70 34.00 33.70 34.00 0.0M
2023-08-24 34.42 34.42 34.08 34.14 0.0M
2023-08-23 33.98 34.16 33.98 34.16 0.0M
2023-08-22 33.96 33.96 33.96 33.96 0.0M
2023-08-21 33.86 34.12 33.86 34.12 0.0M
2023-08-18 34.20 34.32 33.82 33.82 0.0M
2023-08-17 34.56 34.56 34.30 34.50 0.0M
2023-08-16 34.86 35.06 34.66 34.70 0.0M
2023-08-15 35.56 35.56 35.00 35.00 0.0M
2023-08-14 35.84 35.98 35.50 35.50 0.0M
2023-08-11 36.94 36.94 36.00 36.00 0.0M
2023-08-10 37.00 37.16 37.00 37.08 0.0M
2023-08-09 38.44 38.44 36.62 37.18 0.0M
2023-08-08 38.32 38.54 38.32 38.54 0.0M
2023-08-07 38.78 39.04 38.70 38.74 0.0M
2023-08-04 38.34 38.34 38.34 38.34 0.0M
2023-08-03 38.50 38.50 38.48 38.48 0.0M
2023-08-02 39.02 39.02 38.52 38.52 0.0M
2023-08-01 39.30 39.52 39.08 39.24 0.0M
2023-07-31 38.64 39.50 38.22 39.50 0.0M
2023-07-28 38.24 38.58 38.14 38.58 0.0M
2023-07-27 37.76 38.76 37.76 38.42 0.0M
2023-07-26 37.26 37.60 37.26 37.50 0.0M
2023-07-25 36.96 37.52 36.72 37.52 0.0M
2023-07-24 37.36 37.40 37.00 37.06 0.0M
2023-07-21 37.20 37.54 37.20 37.46 0.0M
2023-07-20 37.40 37.56 37.14 37.30 0.0M
2023-07-19 37.22 37.52 37.04 37.30 0.0M
2023-07-18 36.48 37.34 36.48 37.34 0.0M
2023-07-17 36.64 36.86 36.64 36.86 0.0M
2023-07-14 36.80 37.20 36.80 36.98 0.0M
2023-07-13 36.70 37.18 36.70 36.86 0.0M
2023-07-12 36.62 37.12 36.34 36.88 0.0M
2023-07-11 36.36 36.40 36.00 36.18 0.0M
2023-07-10 36.40 36.66 36.30 36.62 0.0M
2023-07-07 36.54 36.72 36.26 36.56 0.0M
2023-07-06 37.06 37.06 36.42 36.50 0.0M
2023-07-05 37.28 37.60 37.28 37.60 0.0M
2023-07-04 37.26 37.54 37.26 37.34 0.0M
2023-07-03 36.70 37.02 36.70 37.02 0.0M
2023-06-30 37.02 37.70 36.90 36.90 0.0M
2023-06-29 37.58 37.58 37.12 37.36 0.0M
2023-06-28 37.46 37.68 37.46 37.68 0.0M
2023-06-27 36.90 37.34 36.90 37.34 0.0M
2023-06-26 36.94 37.26 36.58 37.26 0.0M
2023-06-23 36.60 36.76 36.60 36.62 0.0M
2023-06-22 36.84 36.84 36.42 36.42 0.0M
2023-06-21 36.70 37.08 36.52 37.08 0.0M
2023-06-20 37.48 37.48 36.50 36.80 0.0M
2023-06-19 37.24 37.50 37.24 37.40 0.0M
2023-06-16 37.76 38.02 37.38 37.82 0.0M
2023-06-15 38.28 38.28 37.96 38.00 0.0M
2023-06-14 38.16 38.42 38.08 38.08 0.0M
2023-06-13 38.22 38.46 38.22 38.46 0.0M
2023-06-12 38.00 38.26 37.96 37.98 0.0M
2023-06-09 37.60 37.76 37.60 37.76 0.0M
2023-06-08 37.44 37.44 37.44 37.44 0.0M
2023-06-07 37.12 37.54 37.02 37.54 0.0M
2023-06-06 36.86 37.46 36.64 37.10 0.0M
2023-06-05 37.46 37.46 36.80 36.86 0.0M
2023-06-02 37.28 37.60 37.28 37.40 0.0M
2023-06-01 36.44 37.24 36.44 37.24 0.0M
2023-05-31 36.96 37.14 36.56 36.66 0.0M
2023-05-30 37.00 37.36 37.00 37.00 0.0M
2023-05-29 37.12 37.34 37.12 37.34 0.0M
2023-05-26 37.02 37.38 36.80 37.38 0.0M
2023-05-25 37.46 37.46 37.00 37.30 0.0M
2023-05-24 38.20 38.40 37.50 37.72 0.0M
2023-05-23 38.48 38.52 38.14 38.50 0.0M
2023-05-22 38.54 38.86 38.46 38.70 0.0M
2023-05-19 38.02 38.42 38.02 38.38 0.0M
2023-05-18 37.76 38.50 37.76 38.50 0.0M
2023-05-17 38.16 38.16 37.90 37.98 0.0M
2023-05-16 38.00 38.00 37.98 38.00 0.0M
2023-05-15 38.28 38.46 38.00 38.46 0.0M
2023-05-12 37.78 38.10 37.68 38.10 0.0M
2023-05-11 38.48 38.50 37.58 37.58 0.0M
2023-05-10 39.48 39.84 38.60 38.60 0.0M
2023-05-09 38.72 39.82 38.72 39.72 0.0M
2023-05-08 38.98 39.26 38.58 39.00 0.0M
2023-05-05 38.66 39.64 38.66 38.70 0.0M
2023-05-04 41.30 41.30 38.76 39.00 0.0M
2023-05-03 41.34 41.40 40.84 41.08 0.0M
2023-05-02 42.68 42.68 41.52 41.68 0.0M
2023-04-28 43.72 43.88 42.24 42.62 0.0M
2023-04-27 44.10 44.74 43.60 43.90 0.0M
2023-04-26 47.80 48.46 47.72 47.88 0.0M
2023-04-25 48.80 48.80 47.28 48.24 0.0M
2023-04-24 48.98 49.12 48.76 48.90 0.0M
2023-04-21 48.68 49.60 48.38 49.60 0.0M
2023-04-20 49.44 49.52 48.52 48.72 0.0M
2023-04-19 48.72 49.46 48.72 49.46 0.0M
2023-04-18 48.06 49.02 48.06 49.02 0.0M
2023-04-17 47.98 48.38 47.72 48.38 0.0M
2023-04-14 47.94 47.98 47.78 47.98 0.0M
2023-04-13 47.80 48.10 47.44 48.10 0.0M
2023-04-12 47.16 48.32 47.16 47.80 0.0M
2023-04-11 47.12 47.56 47.00 47.40 0.0M
2023-04-06 45.34 46.18 45.34 46.18 0.0M
2023-04-05 45.70 45.70 45.44 45.50 0.0M
2023-04-04 45.52 46.20 45.52 45.74 0.0M
2023-04-03 45.74 45.94 45.24 45.94 0.0M
2023-03-31 45.08 45.74 45.08 45.74 0.0M
2023-03-30 44.50 45.36 44.50 45.36 0.0M
2023-03-29 44.10 44.70 44.10 44.50 0.0M
2023-03-28 44.92 44.94 44.00 44.42 0.0M
2023-03-27 44.70 45.04 44.70 44.70 0.0M
2023-03-24 45.08 45.08 44.26 44.58 0.0M
2023-03-23 44.62 45.42 44.62 45.36 0.0M
2023-03-22 44.78 44.94 44.74 44.82 0.0M
2023-03-21 44.58 45.26 44.58 44.80 0.0M
2023-03-20 44.48 44.82 43.52 44.82 0.0M
2023-03-17 46.40 46.40 44.54 44.54 0.0M
2023-03-16 45.18 46.40 45.18 46.32 0.0M
2023-03-15 46.18 46.18 44.10 44.74 0.0M
2023-03-14 45.06 46.14 45.06 45.90 0.0M
2023-03-13 45.80 45.80 44.00 45.52 0.0M
2023-03-10 46.18 46.18 45.48 45.48 0.0M
2023-03-09 46.66 46.66 46.38 46.58 0.0M
2023-03-08 46.86 46.86 46.60 46.62 0.0M
2023-03-07 46.48 47.00 46.48 46.84 0.0M
2023-03-06 46.56 46.98 46.56 46.98 0.0M
2023-03-03 45.76 46.16 45.76 46.16 0.0M
2023-03-02 45.04 45.96 45.04 45.96 0.0M
2023-03-01 45.54 46.10 45.04 45.20 0.0M
2023-02-28 46.58 46.86 45.64 45.64 0.0M
2023-02-27 47.04 47.04 46.26 46.42 0.0M
2023-02-24 46.38 47.34 46.38 46.86 0.0M
2023-02-23 45.60 46.50 45.60 46.02 0.0M
2023-02-22 45.28 45.98 45.28 45.64 0.0M
2023-02-21 45.54 45.72 45.32 45.32 0.0M
2023-02-20 45.76 45.78 45.46 45.46 0.0M
2023-02-17 44.98 45.52 44.72 45.30 0.0M
2023-02-16 45.30 45.40 45.22 45.22 0.0M
2023-02-15 44.72 45.36 44.72 45.28 0.0M
2023-02-14 45.08 45.08 44.86 44.86 0.0M
2023-02-13 44.66 45.14 44.66 45.12 0.0M
2023-02-10 44.88 45.00 44.00 45.00 0.0M
2023-02-09 44.96 45.74 44.96 45.18 0.0M
2023-02-08 45.00 45.18 44.68 44.68 0.0M
2023-02-07 45.58 45.78 44.82 45.02 0.0M
2023-02-06 45.52 45.94 45.00 45.94 0.0M
2023-02-03 45.46 45.88 45.46 45.88 0.0M
2023-02-02 44.78 45.84 44.78 45.74 0.0M
2023-02-01 44.46 44.92 44.46 44.78 0.0M
2023-01-31 44.10 44.68 43.80 44.68 0.0M
2023-01-30 44.20 44.40 43.86 44.40 0.0M
2023-01-27 44.30 44.64 44.30 44.64 0.0M
2023-01-26 43.96 44.70 43.96 44.70 0.0M
2023-01-25 44.12 44.48 43.50 44.10 0.0M
2023-01-24 44.60 44.60 44.14 44.48 0.0M
2023-01-23 44.54 44.76 44.34 44.54 0.0M
2023-01-20 43.06 44.12 43.06 44.12 0.0M
2023-01-19 43.06 43.16 42.12 43.10 0.0M
2023-01-18 44.92 44.92 44.00 44.00 0.0M
2023-01-17 44.78 45.20 44.50 44.56 0.0M
2023-01-16 44.64 45.00 44.00 45.00 0.0M
2023-01-13 44.08 44.68 44.04 44.42 0.0M
2023-01-12 43.00 44.40 43.00 44.40 0.0M
2023-01-11 42.80 43.48 42.80 42.92 0.0M
2023-01-10 43.00 43.18 42.48 42.54 0.0M
2023-01-09 42.78 43.14 42.48 43.08 0.0M
2023-01-06 42.80 42.92 42.24 42.62 0.0M
2023-01-05 42.22 43.00 42.00 43.00 0.0M
2023-01-04 41.22 42.54 41.22 42.44 0.0M
2023-01-03 40.30 41.38 40.30 41.32 0.0M
2023-01-02 39.84 40.76 39.84 40.32 0.0M