Raiffeisen Bank

RBIV
🏛️ 독일 →
29.36
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 15.33 15.39 15.33 15.39 0.0M
2022-12-29 15.19 15.19 15.19 15.19 0.0M
2022-12-28 15.22 15.22 15.21 15.21 0.0M
2022-12-27 15.32 15.50 15.22 15.22 0.0M
2022-12-23 14.98 15.33 14.98 15.33 0.0M
2022-12-22 15.09 15.09 15.09 15.09 0.0M
2022-12-21 14.75 15.16 14.75 15.16 0.0M
2022-12-20 14.47 14.47 14.47 14.47 0.0M
2022-12-19 14.60 14.60 14.60 14.60 0.0M
2022-12-16 14.54 14.54 14.51 14.51 0.0M
2022-12-15 14.67 14.67 14.67 14.67 0.0M
2022-12-14 14.77 14.77 14.74 14.74 0.0M
2022-12-13 14.53 14.53 14.52 14.52 0.0M
2022-12-12 14.40 14.56 14.40 14.56 0.0M
2022-12-09 14.72 14.72 14.49 14.55 0.0M
2022-12-08 14.75 14.75 14.69 14.69 0.0M
2022-12-07 14.90 14.90 14.90 14.90 0.0M
2022-12-06 15.00 15.00 15.00 15.00 0.0M
2022-12-05 14.83 15.12 14.83 15.12 0.0M
2022-12-02 14.89 14.89 14.89 14.89 0.0M
2022-12-01 14.92 14.92 14.92 14.92 0.0M
2022-11-30 14.70 14.70 14.70 14.70 0.0M
2022-11-29 14.50 14.82 14.50 14.62 0.0M
2022-11-28 14.82 14.82 14.82 14.82 0.0M
2022-11-25 14.88 14.88 14.88 14.88 0.0M
2022-11-24 14.90 14.94 14.90 14.94 0.0M
2022-11-23 15.09 15.09 14.89 14.89 0.0M
2022-11-22 14.97 14.98 14.97 14.98 0.0M
2022-11-21 14.72 14.99 14.72 14.99 0.0M
2022-11-18 14.80 14.80 14.69 14.72 0.0M
2022-11-17 14.67 14.68 14.52 14.52 0.0M
2022-11-16 14.83 14.83 14.57 14.57 0.0M
2022-11-15 15.04 15.09 15.03 15.09 0.0M
2022-11-14 15.00 15.35 14.97 15.09 0.0M
2022-11-11 14.66 15.13 14.66 15.13 0.0M
2022-11-10 14.45 15.01 14.45 14.87 0.0M
2022-11-09 14.73 14.73 14.55 14.55 0.0M
2022-11-08 14.77 14.95 14.73 14.73 0.0M
2022-11-07 14.43 14.97 14.43 14.70 0.0M
2022-11-04 14.50 14.75 14.40 14.60 0.0M
2022-11-03 14.95 15.35 14.44 14.44 0.0M
2022-11-02 14.57 14.84 14.26 14.63 0.0M
2022-11-01 14.19 14.51 14.19 14.51 0.0M
2022-10-31 13.84 14.21 13.84 14.17 0.0M
2022-10-28 13.30 13.51 13.30 13.48 0.0M
2022-10-27 13.21 13.60 13.21 13.57 0.0M
2022-10-26 12.93 13.24 12.93 13.15 0.0M
2022-10-25 13.02 13.15 13.02 13.14 0.0M
2022-10-24 12.95 13.06 12.95 13.06 0.0M
2022-10-21 12.84 12.84 12.84 12.84 0.0M
2022-10-20 12.87 12.87 12.87 12.87 0.0M
2022-10-19 13.16 13.16 12.81 12.85 0.0M
2022-10-18 13.04 13.20 13.04 13.12 0.0M
2022-10-17 12.84 13.06 12.84 13.06 0.0M
2022-10-14 13.08 13.08 12.94 12.94 0.0M
2022-10-13 12.52 12.93 12.52 12.93 0.0M
2022-10-12 12.22 12.40 12.22 12.40 0.0M
2022-10-11 12.22 12.22 12.22 12.22 0.0M
2022-10-10 12.35 12.35 12.35 12.35 0.0M
2022-10-07 12.63 12.63 12.63 12.63 0.0M
2022-10-06 12.90 12.93 12.75 12.93 0.0M
2022-10-05 12.93 12.93 12.93 12.93 0.0M
2022-10-04 12.34 13.00 12.34 13.00 0.0M
2022-10-03 11.97 12.07 11.97 12.07 0.0M
2022-09-30 11.98 11.98 11.98 11.98 0.0M
2022-09-29 12.19 12.19 11.80 11.80 0.0M
2022-09-28 12.09 12.15 12.06 12.15 0.0M
2022-09-27 12.32 12.32 12.32 12.32 0.0M
2022-09-26 12.16 12.20 12.16 12.20 0.0M
2022-09-23 12.48 12.48 12.30 12.30 0.0M
2022-09-22 12.05 12.61 12.05 12.61 0.0M
2022-09-21 12.61 12.61 12.61 12.61 0.0M
2022-09-20 12.56 12.56 12.56 12.56 0.0M
2022-09-19 12.58 12.58 12.58 12.58 0.0M
2022-09-16 12.78 12.78 12.71 12.71 0.0M
2022-09-15 12.82 13.04 12.82 13.04 0.0M
2022-09-14 12.86 13.02 12.84 12.84 0.0M
2022-09-13 13.11 13.21 13.11 13.21 0.0M
2022-09-12 13.09 13.37 13.09 13.17 0.0M
2022-09-09 12.82 12.82 12.82 12.82 0.0M
2022-09-08 12.52 12.80 12.52 12.80 0.0M
2022-09-07 11.98 12.42 11.98 12.42 0.0M
2022-09-06 11.87 11.87 11.87 11.87 0.0M
2022-09-05 12.03 12.03 11.89 11.93 0.0M
2022-09-02 12.15 12.15 12.15 12.15 0.0M
2022-09-01 12.55 12.55 12.53 12.53 0.0M
2022-08-31 12.45 12.45 12.45 12.45 0.0M
2022-08-30 12.36 12.78 12.36 12.78 0.0M
2022-08-29 12.31 12.31 12.31 12.31 0.0M
2022-08-26 12.70 12.70 12.62 12.63 0.0M
2022-08-25 12.84 12.84 12.84 12.84 0.0M
2022-08-24 12.64 12.70 12.64 12.70 0.0M
2022-08-23 12.30 12.60 12.30 12.60 0.0M
2022-08-22 12.84 12.84 12.38 12.38 0.0M
2022-08-19 13.16 13.16 13.16 13.16 0.0M
2022-08-18 13.16 13.16 13.16 13.16 0.0M
2022-08-17 13.49 13.51 13.14 13.14 0.0M
2022-08-16 13.27 13.52 13.27 13.52 0.0M
2022-08-15 13.74 13.74 13.74 13.74 0.0M
2022-08-12 13.25 13.94 13.25 13.74 0.0M
2022-08-11 12.99 13.43 12.99 13.43 0.0M
2022-08-10 12.75 13.07 12.72 13.07 0.0M
2022-08-09 12.84 12.97 12.84 12.89 0.0M
2022-08-08 12.87 12.87 12.87 12.87 0.0M
2022-08-05 12.75 12.93 12.75 12.93 0.0M
2022-08-04 12.48 12.87 12.48 12.87 0.0M
2022-08-03 12.50 12.95 12.50 12.55 0.0M
2022-08-02 12.50 12.83 12.48 12.65 0.0M
2022-08-01 11.62 12.25 11.62 12.25 0.0M
2022-07-29 11.58 11.85 11.58 11.85 0.0M
2022-07-28 11.54 11.72 11.54 11.59 0.0M
2022-07-27 11.00 11.59 11.00 11.58 0.0M
2022-07-26 10.88 10.88 10.88 10.88 0.0M
2022-07-25 10.45 11.10 10.45 11.03 0.0M
2022-07-22 10.65 10.65 10.57 10.61 0.0M
2022-07-21 10.67 10.96 10.67 10.82 0.0M
2022-07-20 11.03 11.03 10.67 10.70 0.0M
2022-07-19 10.36 10.81 10.36 10.81 0.0M
2022-07-18 10.37 10.37 10.37 10.37 0.0M
2022-07-15 10.08 10.22 10.06 10.22 0.0M
2022-07-14 10.37 10.37 10.37 10.37 0.0M
2022-07-13 10.52 10.52 10.51 10.51 0.0M
2022-07-12 10.40 10.40 10.33 10.33 0.0M
2022-07-11 10.55 10.71 10.50 10.50 0.0M
2022-07-08 10.58 10.83 10.58 10.83 0.0M
2022-07-07 10.24 10.61 10.24 10.61 0.0M
2022-07-06 10.15 10.15 9.89 9.96 0.0M
2022-07-05 10.40 10.46 10.02 10.06 0.0M
2022-07-04 10.31 10.35 10.31 10.35 0.0M
2022-07-01 10.22 10.22 10.22 10.22 0.0M
2022-06-30 10.60 10.60 10.40 10.41 0.0M
2022-06-29 10.68 10.86 10.68 10.86 0.0M
2022-06-28 10.71 11.01 10.71 10.97 0.0M
2022-06-27 10.85 10.94 10.85 10.94 0.0M
2022-06-24 10.42 10.55 10.42 10.55 0.0M
2022-06-23 10.97 10.97 10.47 10.59 0.0M
2022-06-22 11.14 11.14 11.14 11.14 0.0M
2022-06-21 11.13 11.13 11.13 11.13 0.0M
2022-06-20 10.69 10.92 10.69 10.92 0.0M
2022-06-17 10.80 10.81 10.75 10.81 0.0M
2022-06-16 10.95 10.95 10.64 10.64 0.0M
2022-06-15 10.69 11.14 10.69 11.14 0.0M
2022-06-14 11.14 11.14 10.79 10.81 0.0M
2022-06-13 10.98 10.98 10.63 10.85 0.0M
2022-06-10 11.57 11.57 11.23 11.37 0.0M
2022-06-09 11.74 11.89 11.60 11.60 0.0M
2022-06-08 12.00 12.00 11.79 11.90 0.0M
2022-06-07 12.32 12.32 12.10 12.10 0.0M
2022-06-06 12.20 12.50 12.20 12.50 0.0M
2022-06-03 12.41 12.41 12.41 12.41 0.0M
2022-06-02 12.11 12.11 12.11 12.11 0.0M
2022-06-01 12.38 12.42 12.21 12.29 0.0M
2022-05-31 12.39 12.39 12.39 12.39 0.0M
2022-05-30 12.62 12.73 12.62 12.73 0.0M
2022-05-27 12.20 12.21 12.18 12.18 0.0M
2022-05-26 12.01 12.01 12.01 12.01 0.0M
2022-05-25 12.36 12.36 11.81 11.81 0.0M
2022-05-24 12.20 12.22 12.20 12.22 0.0M
2022-05-23 11.96 12.60 11.96 12.50 0.0M
2022-05-20 12.04 12.04 12.04 12.04 0.0M
2022-05-19 12.02 12.02 11.99 11.99 0.0M
2022-05-18 12.37 12.43 12.31 12.31 0.0M
2022-05-17 12.05 12.05 12.05 12.05 0.0M
2022-05-16 12.05 12.05 12.05 12.05 0.0M
2022-05-13 11.95 12.11 11.95 12.10 0.0M
2022-05-12 11.16 11.97 11.16 11.80 0.0M
2022-05-11 11.29 11.42 11.29 11.42 0.0M
2022-05-10 10.82 11.37 10.82 11.28 0.0M
2022-05-09 10.92 11.11 10.92 10.96 0.0M
2022-05-06 11.02 11.02 10.97 10.97 0.0M
2022-05-05 11.37 11.37 11.37 11.37 0.0M
2022-05-04 11.59 11.59 11.00 11.00 0.0M
2022-05-03 10.96 11.41 10.96 11.41 0.0M
2022-05-02 10.96 10.96 10.96 10.96 0.0M
2022-04-29 10.95 11.07 10.91 11.03 0.0M
2022-04-28 10.50 10.99 10.46 10.80 0.0M
2022-04-27 10.27 10.56 10.11 10.30 0.0M
2022-04-26 10.82 10.82 10.25 10.46 0.0M
2022-04-25 11.03 11.03 10.70 10.74 0.0M
2022-04-22 11.33 11.50 11.29 11.29 0.0M
2022-04-21 11.45 11.90 11.45 11.90 0.0M
2022-04-20 11.44 11.66 11.44 11.66 0.0M
2022-04-19 11.80 11.80 11.29 11.51 0.0M
2022-04-14 11.51 11.71 11.51 11.67 0.0M
2022-04-13 11.44 11.62 11.33 11.62 0.0M
2022-04-12 11.72 11.72 11.37 11.47 0.0M
2022-04-11 12.00 12.00 11.98 11.98 0.0M
2022-04-08 11.74 12.09 11.70 11.97 0.0M
2022-04-07 11.61 12.00 11.48 11.66 0.0M
2022-04-06 12.30 12.30 11.44 11.60 0.0M
2022-04-05 12.78 12.78 12.29 12.39 0.0M
2022-04-04 13.41 13.41 12.68 13.10 0.0M
2022-04-01 13.06 13.32 12.99 13.01 0.0M
2022-03-31 13.48 13.51 12.90 13.20 0.0M
2022-03-30 13.76 13.96 13.29 13.54 0.0M
2022-03-29 12.77 14.16 12.77 14.04 0.0M
2022-03-28 12.62 13.18 12.59 12.85 0.0M
2022-03-25 12.38 12.70 12.38 12.59 0.0M
2022-03-24 13.08 13.08 12.44 12.44 0.0M
2022-03-23 13.26 13.26 12.85 12.88 0.0M
2022-03-22 13.51 13.51 13.23 13.28 0.0M
2022-03-21 13.60 13.84 13.57 13.64 0.0M
2022-03-18 13.66 13.66 13.16 13.40 0.0M
2022-03-17 14.98 15.01 13.42 13.43 0.0M
2022-03-16 13.86 15.06 13.82 14.90 0.0M
2022-03-15 13.47 13.56 12.94 13.40 0.0M
2022-03-14 13.61 13.75 13.28 13.40 0.0M
2022-03-11 13.48 13.48 12.80 13.34 0.0M
2022-03-10 14.23 14.23 12.97 13.29 0.0M
2022-03-09 12.83 14.20 12.58 14.20 0.0M
2022-03-08 10.72 12.41 10.64 12.26 0.0M
2022-03-07 11.88 11.88 10.30 11.16 0.0M
2022-03-04 12.98 13.17 11.63 11.97 0.0M
2022-03-03 13.00 13.74 12.79 13.27 0.0M
2022-03-02 13.24 13.59 12.48 13.30 0.0M
2022-03-01 14.93 15.77 13.00 13.56 0.0M
2022-02-28 16.40 16.40 13.70 14.70 0.0M
2022-02-25 17.60 17.60 16.53 17.28 0.0M
2022-02-24 19.00 20.20 16.03 17.44 0.0M
2022-02-23 21.70 21.98 21.48 21.98 0.0M
2022-02-22 21.84 21.86 21.32 21.86 0.0M
2022-02-21 24.70 24.80 23.64 23.64 0.0M
2022-02-18 24.64 24.96 24.64 24.70 0.0M
2022-02-17 26.02 26.02 25.14 25.18 0.0M
2022-02-16 27.04 27.04 26.20 26.20 0.0M
2022-02-15 26.20 26.88 26.20 26.88 0.0M
2022-02-14 26.50 26.50 26.50 26.50 0.0M
2022-02-11 28.04 28.04 28.04 28.04 0.0M
2022-02-10 27.62 28.28 27.62 28.28 0.0M
2022-02-09 27.12 27.12 27.12 27.12 0.0M
2022-02-08 26.12 27.52 26.12 27.52 0.0M
2022-02-07 25.76 25.90 25.76 25.90 0.0M
2022-02-04 26.32 26.32 26.32 26.32 0.0M
2022-02-03 26.22 26.22 26.18 26.18 0.0M
2022-02-02 27.08 27.08 26.22 26.22 0.0M
2022-02-01 24.76 24.76 24.76 24.76 0.0M
2022-01-31 25.30 25.30 24.84 24.84 0.0M
2022-01-28 25.00 25.00 24.62 24.62 0.0M
2022-01-27 24.04 25.24 24.04 25.24 0.0M
2022-01-26 24.26 24.70 24.26 24.70 0.0M
2022-01-25 23.18 23.18 23.18 23.18 0.0M
2022-01-24 24.02 24.02 23.96 23.96 0.0M
2022-01-21 24.56 24.56 24.56 24.56 0.0M
2022-01-20 25.18 25.18 25.04 25.04 0.0M
2022-01-19 25.28 25.66 25.28 25.66 0.0M
2022-01-18 25.94 25.94 25.80 25.80 0.0M
2022-01-17 25.52 25.52 25.52 25.52 0.0M
2022-01-14 25.70 25.70 25.50 25.50 0.0M
2022-01-13 26.92 26.96 26.92 26.96 0.0M
2022-01-12 26.08 26.08 26.08 26.08 0.0M
2022-01-11 25.76 26.44 25.76 26.44 0.0M
2022-01-10 26.70 26.70 26.70 26.70 0.0M
2022-01-07 26.54 26.80 26.54 26.80 0.0M
2022-01-06 26.16 26.16 26.16 26.16 0.0M
2022-01-05 26.62 26.78 26.62 26.78 0.0M
2022-01-04 25.62 25.62 25.62 25.62 0.0M
2022-01-03 25.56 25.56 25.56 25.56 0.0M