RTL

RRTL
🏛️ 독일 →
35.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 47.14 47.14 46.50 46.68 0.0M
2021-12-29 47.04 47.10 46.56 47.04 0.0M
2021-12-28 46.98 47.06 46.60 46.96 0.0M
2021-12-27 47.04 47.10 46.52 46.60 0.0M
2021-12-23 46.36 47.30 46.04 47.30 0.0M
2021-12-22 46.16 46.32 45.86 46.08 0.0M
2021-12-21 45.24 46.20 45.24 46.20 0.0M
2021-12-20 45.04 45.32 44.58 45.00 0.0M
2021-12-17 45.86 45.86 45.06 45.10 0.0M
2021-12-16 46.00 46.00 45.32 45.48 0.0M
2021-12-15 45.42 45.80 45.04 45.60 0.0M
2021-12-14 46.16 46.16 45.18 45.80 0.0M
2021-12-13 46.44 46.74 46.00 46.02 0.0M
2021-12-10 46.48 46.86 46.14 46.80 0.0M
2021-12-09 46.20 46.64 46.00 46.48 0.0M
2021-12-08 46.54 46.60 46.18 46.56 0.0M
2021-12-07 45.98 46.86 45.50 46.80 0.0M
2021-12-06 45.90 46.00 45.24 45.60 0.0M
2021-12-03 45.94 46.44 45.12 45.26 0.0M
2021-12-02 46.00 46.18 45.50 46.18 0.0M
2021-12-01 45.90 46.64 45.60 46.02 0.0M
2021-11-30 46.02 46.08 44.74 45.96 0.0M
2021-11-29 46.20 46.42 45.72 46.04 0.0M
2021-11-26 46.80 46.80 45.10 45.74 0.0M
2021-11-25 47.60 47.60 46.88 46.98 0.0M
2021-11-24 48.18 48.18 46.80 47.40 0.0M
2021-11-23 48.12 48.30 47.60 48.10 0.0M
2021-11-22 48.86 49.22 48.12 48.18 0.0M
2021-11-19 49.44 49.44 48.80 49.16 0.0M
2021-11-18 49.58 49.64 48.94 49.04 0.0M
2021-11-17 50.55 50.55 49.24 49.50 0.0M
2021-11-16 51.15 51.20 50.20 50.35 0.0M
2021-11-15 50.55 51.15 50.25 50.85 0.0M
2021-11-12 51.40 51.40 50.15 50.60 0.0M
2021-11-11 51.25 51.55 51.00 51.25 0.0M
2021-11-10 50.40 51.40 50.40 51.05 0.0M
2021-11-09 50.15 50.40 49.54 50.10 0.0M
2021-11-08 49.96 50.45 49.96 50.45 0.0M
2021-11-05 50.30 50.60 49.50 50.40 0.0M
2021-11-04 51.00 51.20 49.98 50.40 0.0M
2021-11-03 50.20 50.30 49.80 49.92 0.0M
2021-11-02 50.70 50.70 50.00 50.25 0.0M
2021-11-01 50.00 50.70 49.82 50.35 0.0M
2021-10-29 48.92 50.00 48.90 49.90 0.0M
2021-10-28 49.06 49.22 48.56 49.22 0.0M
2021-10-27 49.14 49.54 48.88 49.20 0.0M
2021-10-26 49.70 49.70 49.00 49.02 0.0M
2021-10-25 49.82 49.82 49.16 49.68 0.0M
2021-10-22 50.30 50.50 49.88 50.15 0.0M
2021-10-21 50.15 50.60 49.88 50.25 0.0M
2021-10-20 50.40 50.70 49.88 50.50 0.0M
2021-10-19 49.56 50.50 49.38 50.20 0.0M
2021-10-18 49.62 49.62 49.04 49.56 0.0M
2021-10-15 48.82 49.48 48.78 49.48 0.0M
2021-10-14 49.22 49.22 48.52 48.86 0.0M
2021-10-13 49.50 49.50 48.62 48.90 0.0M
2021-10-12 49.50 49.98 48.40 49.18 0.0M
2021-10-11 51.00 51.00 49.42 49.88 0.0M
2021-10-08 50.45 51.00 50.45 50.55 0.0M
2021-10-07 50.55 50.85 50.25 50.60 0.0M
2021-10-06 50.75 51.00 50.20 50.50 0.0M
2021-10-05 51.00 51.35 50.50 51.00 0.0M
2021-10-04 52.45 52.45 51.00 51.30 0.0M
2021-10-01 51.30 52.45 50.95 52.35 0.0M
2021-09-30 51.05 51.85 51.05 51.85 0.0M
2021-09-29 50.90 51.20 50.55 50.65 0.0M
2021-09-28 51.40 51.40 50.70 51.05 0.0M
2021-09-27 51.95 52.00 51.25 51.70 0.0M
2021-09-24 51.40 51.60 50.85 51.60 0.0M
2021-09-23 51.95 52.15 51.25 51.40 0.0M
2021-09-22 50.40 52.00 50.40 51.70 0.0M
2021-09-21 50.70 51.05 50.20 50.20 0.0M
2021-09-20 50.60 50.60 49.40 50.30 0.0M
2021-09-17 50.80 50.90 50.35 50.55 0.0M
2021-09-16 51.50 51.50 50.45 50.45 0.0M
2021-09-15 52.10 52.45 51.05 51.55 0.0M
2021-09-14 51.90 52.30 51.60 51.60 0.0M
2021-09-13 51.95 52.30 51.65 52.15 0.0M
2021-09-10 51.85 52.25 51.60 51.60 0.0M
2021-09-09 51.50 52.00 51.50 51.80 0.0M
2021-09-08 52.30 52.30 51.60 51.95 0.0M
2021-09-07 52.55 52.65 52.25 52.65 0.0M
2021-09-06 53.05 53.30 52.55 53.05 0.0M
2021-09-03 52.85 53.10 52.70 52.80 0.0M
2021-09-02 52.80 53.20 52.60 52.75 0.0M
2021-09-01 52.90 53.20 52.85 52.95 0.0M
2021-08-31 53.25 53.45 52.50 52.80 0.0M
2021-08-30 53.30 53.45 52.85 53.20 0.0M
2021-08-27 52.65 53.30 52.50 53.30 0.0M
2021-08-26 52.40 52.95 51.40 52.55 0.0M
2021-08-25 52.15 52.60 51.90 52.15 0.0M
2021-08-24 52.60 52.70 52.05 52.45 0.0M
2021-08-23 51.95 52.70 51.95 52.45 0.0M
2021-08-20 51.65 52.25 51.40 52.25 0.0M
2021-08-19 52.55 52.65 51.75 51.90 0.0M
2021-08-18 51.80 52.85 51.80 52.75 0.0M
2021-08-17 51.45 52.65 51.45 51.75 0.0M
2021-08-16 51.40 51.90 51.05 51.70 0.0M
2021-08-13 51.65 51.90 51.35 51.75 0.0M
2021-08-12 51.15 51.80 50.85 51.50 0.0M
2021-08-11 51.00 51.15 50.75 51.00 0.0M
2021-08-10 50.60 51.20 50.55 51.20 0.0M
2021-08-09 50.40 51.20 50.30 50.95 0.0M
2021-08-06 47.44 50.50 47.44 50.45 0.0M
2021-08-05 47.52 47.52 46.84 47.32 0.0M
2021-08-04 47.52 47.56 46.56 47.16 0.0M
2021-08-03 47.94 48.02 47.38 47.64 0.0M
2021-08-02 48.00 48.40 47.64 48.08 0.0M
2021-07-30 47.92 47.92 47.36 47.52 0.0M
2021-07-29 48.16 48.50 47.56 48.26 0.0M
2021-07-28 48.56 48.56 47.60 47.86 0.0M
2021-07-27 49.10 49.42 48.26 48.64 0.0M
2021-07-26 49.02 49.24 48.84 49.20 0.0M
2021-07-23 49.24 49.46 48.82 49.04 0.0M
2021-07-22 49.52 49.86 49.18 49.58 0.0M
2021-07-21 48.70 49.50 48.60 49.44 0.0M
2021-07-20 48.38 48.98 47.90 48.82 0.0M
2021-07-19 49.00 49.18 47.48 48.20 0.0M
2021-07-16 49.98 49.98 48.90 49.56 0.0M
2021-07-15 50.30 50.40 49.56 49.98 0.0M
2021-07-14 49.72 50.45 49.72 50.30 0.0M
2021-07-13 49.68 50.45 49.68 49.74 0.0M
2021-07-12 49.80 49.98 48.90 49.70 0.0M
2021-07-09 49.08 49.52 48.46 49.52 0.0M
2021-07-08 49.84 49.84 48.16 48.90 0.0M
2021-07-07 49.66 49.68 49.26 49.60 0.0M
2021-07-06 50.10 50.15 49.12 49.58 0.0M
2021-07-05 50.55 50.85 50.00 50.45 0.0M
2021-07-02 50.45 50.95 50.35 50.65 0.0M
2021-07-01 50.05 50.45 49.66 50.40 0.0M
2021-06-30 50.05 50.15 49.20 49.96 0.0M
2021-06-29 49.56 49.98 49.24 49.94 0.0M
2021-06-28 50.40 50.45 49.52 49.56 0.0M
2021-06-25 49.56 50.40 49.44 49.90 0.0M
2021-06-24 49.36 49.98 49.20 49.80 0.0M
2021-06-23 49.52 49.98 48.80 49.02 0.0M
2021-06-22 49.20 49.70 49.00 49.58 0.0M
2021-06-21 48.18 49.20 48.08 48.96 0.0M
2021-06-18 48.50 48.76 48.08 48.16 0.0M
2021-06-17 48.38 48.52 48.08 48.52 0.0M
2021-06-16 48.98 48.98 48.04 48.32 0.0M
2021-06-15 49.28 49.46 48.66 48.98 0.0M
2021-06-14 48.72 49.40 48.54 49.28 0.0M
2021-06-11 48.98 49.08 48.40 48.50 0.0M
2021-06-10 49.20 49.30 48.58 48.96 0.0M
2021-06-09 49.10 49.22 48.38 49.00 0.0M
2021-06-08 49.60 49.62 49.08 49.08 0.0M
2021-06-07 48.88 49.62 48.62 49.62 0.0M
2021-06-04 49.28 49.28 48.78 49.08 0.0M
2021-06-03 48.84 49.34 48.74 49.14 0.0M
2021-06-02 49.10 49.50 48.40 49.22 0.0M
2021-06-01 48.98 49.58 48.94 49.52 0.0M
2021-05-31 48.50 48.96 48.42 48.90 0.0M
2021-05-28 48.60 49.18 48.22 48.76 0.0M
2021-05-27 48.40 48.58 48.02 48.56 0.0M
2021-05-26 48.10 48.54 47.94 48.40 0.0M
2021-05-25 48.44 48.44 47.62 48.20 0.0M
2021-05-24 48.24 48.44 48.02 48.44 0.0M
2021-05-21 49.50 49.56 47.70 48.06 0.0M
2021-05-20 49.16 49.76 48.74 49.68 0.0M
2021-05-19 49.76 49.76 48.64 49.06 0.0M
2021-05-18 48.48 50.20 48.26 49.78 0.0M
2021-05-17 48.18 48.50 47.86 48.10 0.0M
2021-05-14 47.38 48.10 47.34 48.10 0.0M
2021-05-13 46.58 47.80 46.30 47.80 0.0M
2021-05-12 47.46 47.60 46.64 46.88 0.0M
2021-05-11 48.48 48.48 47.22 47.44 0.0M
2021-05-10 48.32 49.06 48.24 48.32 0.0M
2021-05-07 49.42 49.62 48.12 48.24 0.0M
2021-05-06 48.84 49.50 48.60 49.20 0.0M
2021-05-05 48.20 49.28 48.00 48.62 0.0M
2021-05-04 46.88 48.22 46.88 47.08 0.0M
2021-05-03 49.08 50.15 48.62 49.52 0.0M
2021-04-30 49.86 49.96 48.76 48.94 0.0M
2021-04-29 50.30 50.45 48.20 49.92 0.0M
2021-04-28 51.40 51.45 50.60 51.00 0.0M
2021-04-27 51.05 51.80 50.45 51.20 0.0M
2021-04-26 49.94 50.95 49.66 50.75 0.0M
2021-04-23 49.64 49.82 49.20 49.82 0.0M
2021-04-22 49.18 49.74 48.82 49.46 0.0M
2021-04-21 49.12 49.34 48.50 49.22 0.0M
2021-04-20 50.10 50.10 48.70 49.26 0.0M
2021-04-19 50.10 50.75 49.88 50.10 0.0M
2021-04-16 50.30 50.30 49.52 50.00 0.0M
2021-04-15 49.92 50.40 49.86 50.15 0.0M
2021-04-14 50.00 50.40 49.80 50.25 0.0M
2021-04-13 49.86 50.45 49.48 50.05 0.0M
2021-04-12 50.15 50.35 49.32 49.84 0.0M
2021-04-09 50.40 50.45 49.52 50.10 0.0M
2021-04-08 51.20 51.20 49.90 50.60 0.0M
2021-04-07 51.65 51.65 50.90 51.00 0.0M
2021-04-06 52.25 52.40 51.05 51.30 0.0M
2021-04-01 50.65 50.85 49.86 50.80 0.0M
2021-03-31 50.50 50.75 49.94 50.35 0.0M
2021-03-30 50.55 50.85 50.20 50.85 0.0M
2021-03-29 51.70 51.75 49.54 50.35 0.0M
2021-03-26 51.25 51.90 51.15 51.80 0.0M
2021-03-25 51.25 51.40 50.70 51.15 0.0M
2021-03-24 51.95 51.95 50.55 51.25 0.0M
2021-03-23 51.85 52.15 51.45 51.95 0.0M
2021-03-22 50.60 51.95 49.64 51.75 0.0M
2021-03-19 50.20 50.60 49.80 50.05 0.0M
2021-03-18 50.25 51.15 49.80 49.82 0.0M
2021-03-17 49.76 50.70 49.56 50.25 0.0M
2021-03-16 49.20 49.80 48.88 49.78 0.0M
2021-03-15 49.98 50.20 48.64 49.16 0.0M
2021-03-12 49.48 49.94 48.94 49.72 0.0M
2021-03-11 48.98 49.42 48.42 49.20 0.0M
2021-03-10 48.90 49.34 48.44 48.88 0.0M
2021-03-09 48.08 49.28 47.84 49.20 0.0M
2021-03-08 47.94 48.30 47.56 47.76 0.0M
2021-03-05 47.98 48.24 47.16 47.24 0.0M
2021-03-04 49.02 49.74 47.64 48.08 0.0M
2021-03-03 48.30 49.58 48.30 49.54 0.0M
2021-03-02 48.02 48.20 47.78 48.16 0.0M
2021-03-01 48.30 48.50 47.50 48.32 0.0M
2021-02-26 47.00 47.08 46.30 47.08 0.0M
2021-02-25 47.64 47.66 46.86 46.86 0.0M
2021-02-24 46.70 47.60 46.70 47.60 0.0M
2021-02-23 48.10 48.10 45.96 46.72 0.0M
2021-02-22 48.28 48.42 47.50 47.78 0.0M
2021-02-19 48.34 48.56 47.68 47.80 0.0M
2021-02-18 48.48 48.76 48.26 48.74 0.0M
2021-02-17 48.58 48.78 48.26 48.32 0.0M
2021-02-16 48.74 48.96 48.56 48.72 0.0M
2021-02-15 48.80 49.04 48.22 48.34 0.0M
2021-02-12 47.70 48.90 47.70 48.80 0.0M
2021-02-11 46.66 48.34 46.66 48.10 0.0M
2021-02-10 46.80 47.72 46.58 46.98 0.0M
2021-02-09 46.98 47.20 46.16 47.00 0.0M
2021-02-08 47.22 47.44 46.32 46.60 0.0M
2021-02-05 43.92 47.54 43.92 47.22 0.0M
2021-02-04 44.64 44.98 43.70 43.72 0.0M
2021-02-03 45.00 45.20 44.38 44.40 0.0M
2021-02-02 47.04 47.04 44.82 45.08 0.0M
2021-02-01 47.04 48.50 46.94 47.02 0.0M
2021-01-29 45.26 47.42 45.22 46.76 0.0M
2021-01-28 45.80 46.50 43.80 45.80 0.0M
2021-01-27 41.22 46.54 41.22 45.80 0.1M
2021-01-26 40.50 41.28 40.40 40.86 0.0M
2021-01-25 41.72 41.78 40.22 40.62 0.0M
2021-01-22 42.24 42.36 41.52 41.88 0.0M
2021-01-21 41.32 42.18 41.32 41.84 0.0M
2021-01-20 40.76 41.48 40.74 41.48 0.0M
2021-01-19 40.70 40.76 40.30 40.76 0.0M
2021-01-18 40.66 40.80 40.26 40.64 0.0M
2021-01-15 40.28 40.98 40.22 40.64 0.0M
2021-01-14 39.68 40.94 39.50 40.44 0.0M
2021-01-13 39.70 39.70 39.16 39.50 0.0M
2021-01-12 39.80 39.94 39.14 39.70 0.0M
2021-01-11 39.48 39.92 39.10 39.48 0.0M
2021-01-08 40.20 40.20 39.42 39.94 0.0M
2021-01-07 40.60 40.60 39.88 40.42 0.0M
2021-01-06 40.40 40.74 39.94 40.12 0.0M
2021-01-05 39.88 40.60 39.80 40.10 0.0M
2021-01-04 39.36 40.46 39.36 39.90 0.0M