Raiffeisen Bank

RBIV
🏛️ 독일 →
29.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 28.36 28.36 28.36 28.36 0.2K
09:05 28.54 28.54 28.54 28.54 0.1K
09:10 28.54 28.54 28.54 28.54 0.1K
09:20 28.48 28.48 28.48 28.48 0.1K
09:30 28.46 28.46 28.46 28.46 0.0K
09:40 28.42 28.42 28.42 28.42 0.0K
09:50 28.50 28.50 28.50 28.50 0.2K
09:55 28.50 28.50 28.50 28.50 0.2K
10:10 28.54 28.54 28.54 28.54 0.4K
10:20 28.54 28.54 28.54 28.54 0.0K
10:30 28.58 28.58 28.58 28.58 0.5K
11:05 28.70 28.70 28.70 28.70 0.1K
11:35 28.82 28.82 28.82 28.82 0.0K
11:40 28.74 28.74 28.74 28.74 0.1K
12:25 28.64 28.64 28.64 28.64 0.1K
12:35 28.52 28.52 28.52 28.52 0.0K
14:20 28.62 28.62 28.58 28.58 0.4K
14:40 28.54 28.54 28.54 28.54 0.1K
14:45 28.58 28.58 28.58 28.58 0.1K
15:00 28.64 28.82 28.64 28.82 0.0K
15:05 28.82 28.82 28.82 28.82 0.2K
15:10 28.82 28.82 28.82 28.82 0.0K
15:15 28.90 28.92 28.90 28.92 0.3K
15:20 28.94 28.94 28.94 28.94 0.1K
15:30 28.98 28.98 28.98 28.98 0.0K
15:35 29.00 29.00 29.00 29.00 0.0K
15:40 29.08 29.14 29.08 29.14 0.3K
15:45 29.16 29.16 29.16 29.16 0.1K
15:50 29.14 29.14 29.08 29.14 0.2K
15:55 29.04 29.04 29.04 29.04 0.0K
16:00 29.06 29.12 29.06 29.12 0.0K
16:05 29.06 29.06 29.02 29.04 0.8K
16:10 29.10 29.10 29.10 29.10 0.0K
16:30 29.12 29.14 29.12 29.14 0.0K
16:35 29.16 29.16 29.16 29.16 0.0K
16:40 29.20 29.20 29.20 29.20 1.0K
16:55 29.20 29.20 29.20 29.20 0.0K
17:10 29.14 29.18 29.14 29.18 0.1K
17:20 29.18 29.18 29.18 29.18 0.0K
17:25 29.22 29.22 29.16 29.16 0.6K
17:35 29.24 29.24 29.24 29.24 6.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 29.62 30.10 29.52 29.82 0.0M
2025-09-26 29.40 29.46 29.04 29.40 0.0M
2025-09-25 29.06 29.38 28.90 29.16 0.0M
2025-09-24 28.88 29.28 28.78 29.28 0.0M
2025-09-23 28.36 29.24 28.36 29.24 0.0M
2025-09-22 28.26 28.52 28.08 28.52 0.0M
2025-09-19 28.38 28.58 28.14 28.58 0.0M
2025-09-18 28.32 28.40 28.00 28.26 0.0M
2025-09-17 28.66 28.72 28.04 28.04 0.0M
2025-09-16 29.50 29.50 28.50 28.50 0.0M
2025-09-15 29.58 29.80 29.32 29.66 0.0M
2025-09-12 29.54 29.54 29.22 29.50 0.0M
2025-09-11 28.98 29.50 28.74 29.44 0.0M
2025-09-10 29.10 29.32 28.80 29.08 0.0M
2025-09-09 28.64 29.12 28.64 29.04 0.0M
2025-09-08 28.64 28.84 28.48 28.48 0.0M
2025-09-05 29.40 29.40 28.24 28.24 0.0M
2025-09-04 29.10 29.46 28.98 29.46 0.0M
2025-09-03 28.72 29.38 28.44 29.38 0.0M
2025-09-02 28.98 28.98 28.26 28.48 0.0M
2025-09-01 28.52 28.96 28.50 28.78 0.0M
2025-08-29 28.58 28.58 28.02 28.34 0.0M
2025-08-28 29.00 29.00 28.76 28.96 0.0M
2025-08-27 29.04 29.04 28.32 28.54 0.0M
2025-08-26 29.12 29.20 28.46 29.20 0.0M
2025-08-25 30.42 30.42 29.14 29.20 0.0M
2025-08-22 30.94 30.94 30.40 30.46 0.0M
2025-08-21 30.56 31.02 30.44 31.02 0.0M
2025-08-20 30.86 31.16 30.34 30.60 0.0M
2025-08-19 31.10 31.42 30.70 31.28 0.0M
2025-08-18 31.26 31.44 30.66 31.00 0.0M
2025-08-15 30.66 32.00 30.54 31.46 0.0M
2025-08-14 30.12 30.72 30.04 30.38 0.0M
2025-08-13 30.32 30.40 29.34 29.70 0.0M
2025-08-12 30.48 30.56 29.86 30.20 0.0M
2025-08-11 30.06 30.72 29.70 30.72 0.0M
2025-08-08 28.60 30.02 28.52 30.02 0.1M
2025-08-07 25.88 28.34 25.86 28.32 0.1M
2025-08-06 24.82 25.04 24.62 24.78 0.0M
2025-08-05 24.74 24.82 24.36 24.62 0.0M
2025-08-04 24.88 25.14 24.70 24.78 0.0M
2025-08-01 25.06 25.42 24.64 24.88 0.0M
2025-07-31 25.50 26.00 25.34 25.34 0.0M
2025-07-30 24.38 25.82 24.38 25.30 0.1M
2025-07-29 24.44 24.58 24.36 24.58 0.0M
2025-07-28 24.76 24.86 24.28 24.34 0.0M
2025-07-25 24.60 24.82 24.34 24.56 0.0M
2025-07-24 24.88 24.98 24.60 24.60 0.0M
2025-07-23 24.78 24.80 24.46 24.66 0.0M
2025-07-22 24.82 24.86 24.02 24.46 0.1M
2025-07-21 25.20 25.26 24.78 24.98 0.0M
2025-07-18 25.38 25.38 24.78 25.14 0.0M
2025-07-17 25.14 25.40 25.04 25.40 0.0M
2025-07-16 25.00 25.32 25.00 25.06 0.0M
2025-07-15 25.32 25.32 24.98 25.06 0.0M
2025-07-14 24.78 25.20 24.78 25.20 0.0M
2025-07-11 25.66 25.66 24.90 25.22 0.0M
2025-07-10 25.90 26.06 25.72 25.96 0.0M
2025-07-09 26.04 26.38 25.98 25.98 0.0M
2025-07-08 25.76 26.00 25.60 26.00 0.0M
2025-07-07 25.66 25.80 25.52 25.62 0.0M
2025-07-04 26.00 26.00 25.66 25.78 0.0M
2025-07-03 26.14 26.36 26.02 26.24 0.0M
2025-07-02 25.44 26.70 25.44 26.08 0.1M
2025-07-01 25.74 25.84 25.32 25.40 0.0M
2025-06-30 25.68 25.90 25.44 25.90 0.0M
2025-06-27 25.48 25.74 25.38 25.62 0.0M
2025-06-26 25.30 25.44 25.06 25.08 0.0M
2025-06-25 24.82 25.20 24.82 25.18 0.0M
2025-06-24 24.40 24.92 24.30 24.74 0.0M
2025-06-23 24.02 24.38 23.82 23.92 0.0M
2025-06-20 24.62 24.62 24.24 24.40 0.0M
2025-06-19 24.60 24.84 24.26 24.44 0.0M
2025-06-18 25.06 25.10 24.82 24.98 0.0M
2025-06-17 25.32 25.36 25.10 25.22 0.0M
2025-06-16 25.38 25.60 25.26 25.40 0.0M
2025-06-13 24.90 25.42 24.80 25.24 0.0M
2025-06-12 25.74 25.98 25.36 25.92 0.0M
2025-06-11 26.64 26.66 25.82 26.08 0.0M
2025-06-10 27.06 27.06 26.50 26.74 0.0M
2025-06-09 27.00 27.34 26.86 27.34 0.0M
2025-06-06 26.56 27.04 26.32 27.04 0.0M
2025-06-05 26.48 26.72 26.22 26.62 0.0M
2025-06-04 26.84 26.90 26.46 26.82 0.0M
2025-06-03 26.96 27.14 26.50 26.82 0.0M
2025-06-02 26.28 27.00 26.28 27.00 0.0M
2025-05-30 26.82 27.02 26.58 26.86 0.0M
2025-05-29 27.00 27.08 26.70 26.70 0.0M
2025-05-28 26.66 26.84 26.58 26.68 0.0M
2025-05-27 27.00 27.10 26.60 26.76 0.0M
2025-05-26 26.66 26.94 26.48 26.78 0.0M
2025-05-23 26.62 26.98 25.32 26.46 0.0M
2025-05-22 26.42 26.74 26.16 26.74 0.0M
2025-05-21 26.72 26.92 26.56 26.78 0.0M
2025-05-20 26.50 27.04 26.40 26.82 0.0M
2025-05-19 26.58 26.74 26.44 26.62 0.0M
2025-05-16 26.66 26.70 25.92 26.28 0.0M
2025-05-15 26.92 27.02 26.28 26.80 0.0M
2025-05-14 26.46 27.56 26.30 27.56 0.0M
2025-05-13 25.68 26.60 25.58 26.60 0.0M
2025-05-12 26.00 26.54 25.74 25.96 0.0M
2025-05-09 25.14 25.54 24.82 25.06 0.0M
2025-05-08 25.32 25.36 24.92 25.02 0.0M
2025-05-07 24.10 24.72 24.10 24.38 0.0M
2025-05-06 24.56 24.56 23.14 23.88 0.0M
2025-05-05 23.98 24.26 23.98 24.18 0.0M
2025-05-02 23.88 24.08 23.58 24.02 0.0M
2025-04-30 23.68 23.68 22.96 23.34 0.0M
2025-04-29 23.56 23.72 23.32 23.64 0.0M
2025-04-28 22.88 23.68 22.88 23.44 0.0M
2025-04-25 23.08 23.12 22.72 23.08 0.0M
2025-04-24 23.20 23.40 22.64 23.06 0.0M
2025-04-23 22.10 23.48 22.10 23.08 0.1M
2025-04-22 21.58 21.70 21.24 21.70 0.0M
2025-04-17 21.56 21.68 21.32 21.56 0.0M
2025-04-16 21.64 21.84 21.46 21.80 0.0M
2025-04-15 21.64 22.00 21.60 22.00 0.0M
2025-04-14 21.42 21.54 21.12 21.54 0.0M
2025-04-11 21.80 21.80 20.76 20.94 0.0M
2025-04-10 22.48 22.70 21.00 21.34 0.1M
2025-04-09 20.74 20.88 20.00 20.44 0.0M
2025-04-08 20.46 21.54 20.22 21.18 0.0M
2025-04-07 18.89 20.70 18.58 19.95 0.2M
2025-04-04 21.66 21.78 20.58 20.90 0.2M
2025-04-03 23.50 23.54 22.36 22.70 0.1M
2025-04-02 24.46 24.46 23.94 24.12 0.0M
2025-04-01 24.00 24.54 23.70 24.32 0.0M
2025-03-31 23.48 23.94 23.14 23.80 0.0M
2025-03-28 25.74 25.86 25.22 25.36 0.0M
2025-03-27 25.94 26.48 25.58 26.46 0.0M
2025-03-26 26.18 26.70 25.86 26.48 0.0M
2025-03-25 25.92 26.16 25.60 26.14 0.0M
2025-03-24 25.56 26.20 25.46 26.20 0.0M
2025-03-21 25.18 25.40 25.00 25.38 0.0M
2025-03-20 25.50 25.64 24.94 25.12 0.0M
2025-03-19 25.40 25.88 25.40 25.78 0.0M
2025-03-18 26.30 26.62 25.94 26.08 0.0M
2025-03-17 26.08 26.42 25.72 26.02 0.0M
2025-03-14 25.66 26.32 25.66 26.22 0.0M
2025-03-13 25.72 26.02 25.36 25.80 0.0M
2025-03-12 26.14 26.66 25.78 26.24 0.0M
2025-03-11 25.80 25.88 25.16 25.50 0.0M
2025-03-10 26.48 26.56 25.50 25.64 0.0M
2025-03-07 26.46 26.60 25.70 26.46 0.0M
2025-03-06 26.90 27.18 26.12 26.90 0.0M
2025-03-05 25.52 26.78 25.52 26.74 0.1M
2025-03-04 24.76 24.84 23.62 24.40 0.0M
2025-03-03 25.40 25.56 24.74 25.08 0.0M
2025-02-28 26.16 26.16 25.66 25.76 0.0M
2025-02-27 25.50 26.72 25.46 26.72 0.0M
2025-02-26 24.72 25.70 24.72 25.70 0.0M
2025-02-25 24.10 24.80 24.10 24.76 0.0M
2025-02-24 24.52 24.56 24.08 24.10 0.0M
2025-02-21 24.00 24.46 23.98 24.36 0.0M
2025-02-20 24.26 24.62 23.90 24.06 0.0M
2025-02-19 24.90 24.94 24.08 24.08 0.0M
2025-02-18 24.88 24.88 24.40 24.80 0.0M
2025-02-17 24.72 25.32 24.68 24.76 0.0M
2025-02-14 24.44 25.58 24.34 24.88 0.0M
2025-02-13 25.32 25.78 24.20 24.30 0.0M
2025-02-12 23.52 24.50 23.52 24.14 0.0M
2025-02-11 23.20 23.44 23.08 23.38 0.0M
2025-02-10 23.44 23.88 23.26 23.40 0.0M
2025-02-07 23.18 24.04 22.70 23.46 0.0M
2025-02-06 21.40 23.76 21.40 23.76 0.0M
2025-02-05 20.72 21.08 20.58 20.80 0.0M
2025-02-04 20.40 20.86 20.18 20.60 0.0M
2025-02-03 21.26 21.38 19.82 19.91 0.0M
2025-01-31 21.80 22.10 21.80 21.90 0.0M
2025-01-30 21.60 21.68 21.46 21.46 0.0M
2025-01-29 21.58 21.84 21.58 21.80 0.0M
2025-01-28 21.36 21.68 21.14 21.68 0.0M
2025-01-27 21.02 21.46 20.86 21.46 0.0M
2025-01-24 21.48 21.64 21.12 21.30 0.0M
2025-01-23 20.98 21.38 20.96 21.38 0.0M
2025-01-22 20.84 21.16 20.84 21.16 0.0M
2025-01-21 20.82 20.96 20.40 20.96 0.0M
2025-01-20 20.90 21.82 20.80 21.82 0.0M
2025-01-17 20.40 21.00 20.40 21.00 0.0M
2025-01-16 20.54 20.58 20.36 20.46 0.0M
2025-01-15 20.12 20.56 20.12 20.56 0.0M
2025-01-14 19.86 20.16 19.83 20.16 0.0M
2025-01-13 19.55 19.72 19.10 19.55 0.0M
2025-01-10 19.74 19.81 19.69 19.79 0.0M
2025-01-09 19.49 19.82 19.49 19.74 0.0M
2025-01-08 19.58 19.78 19.53 19.66 0.0M
2025-01-07 19.71 19.78 19.56 19.67 0.0M
2025-01-06 19.39 19.83 19.32 19.68 0.0M
2025-01-03 19.11 19.19 19.02 19.09 0.0M
2025-01-02 19.75 19.75 18.85 19.11 0.0M