RICI Enhanced Brent Crude Oil (ER) Index EUR Hedge ETC (B4NY)

B4NY
🏛️ 독일 →
72.45
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
2021-12-30 58.22 58.44 58.02 58.38 0.0M
2021-12-29 57.88 57.88 57.60 57.60 0.0M
2021-12-28 57.52 58.68 57.52 58.04 0.0M
2021-12-27 55.67 57.73 55.56 57.73 0.0M
2021-12-23 55.56 56.08 55.56 56.08 0.0M
2021-12-22 54.98 55.22 54.43 55.22 0.0M
2021-12-21 53.70 54.67 53.70 54.67 0.0M
2021-12-20 53.10 53.21 52.13 52.13 0.0M
2021-12-17 55.47 55.47 54.76 54.76 0.0M
2021-12-16 55.56 55.91 55.36 55.91 0.0M
2021-12-15 54.89 54.89 54.51 54.51 0.0M
2021-12-14 55.92 55.92 55.04 55.04 0.0M
2021-12-13 56.53 56.54 55.77 55.92 0.0M
2021-12-10 55.49 56.02 55.49 55.61 0.0M
2021-12-09 56.56 56.56 56.06 56.06 0.0M
2021-12-08 55.77 56.52 55.77 56.41 0.0M
2021-12-07 55.18 56.31 55.18 56.31 0.0M
2021-12-06 53.32 53.63 53.32 53.55 0.0M
2021-12-03 53.01 53.20 53.01 53.14 0.0M
2021-12-02 52.17 52.35 51.15 51.70 0.0M
2021-12-01 53.51 53.51 52.47 52.78 0.0M
2021-11-30 53.26 53.48 52.33 52.33 0.0M
2021-11-29 55.18 55.18 54.70 54.70 0.0M
2021-11-26 57.29 57.29 53.35 53.36 0.0M
2021-11-25 59.16 59.25 59.16 59.17 0.0M
2021-11-24 59.29 59.29 59.17 59.26 0.0M
2021-11-23 57.45 58.99 57.33 58.99 0.0M
2021-11-22 56.99 57.74 56.80 57.74 0.0M
2021-11-19 58.66 58.66 56.64 56.64 0.0M
2021-11-18 57.18 58.14 57.18 58.14 0.0M
2021-11-17 58.54 58.54 58.15 58.15 0.0M
2021-11-16 59.04 59.26 58.77 58.77 0.0M
2021-11-15 58.42 58.42 57.87 58.18 0.0M
2021-11-12 58.61 58.73 57.92 58.73 0.0M
2021-11-11 58.73 58.77 58.45 58.77 0.0M
2021-11-10 59.84 59.84 59.43 59.43 0.0M
2021-11-09 59.32 59.50 59.32 59.47 0.0M
2021-11-08 59.16 59.43 59.16 59.43 0.0M
2021-11-05 57.62 59.00 57.62 59.00 0.0M
2021-11-04 58.20 58.99 58.20 58.38 0.0M
2021-11-03 58.62 58.62 58.03 58.03 0.0M
2021-11-02 59.41 59.41 59.16 59.18 0.0M
2021-11-01 58.63 59.16 58.63 59.11 0.0M
2021-10-29 59.38 59.38 59.04 59.04 0.0M
2021-10-28 58.88 58.88 58.60 58.88 0.0M
2021-10-27 59.89 59.89 59.57 59.57 0.0M
2021-10-26 60.19 60.35 60.19 60.32 0.0M
2021-10-25 59.83 60.33 59.83 60.33 0.0M
2021-10-22 59.20 59.80 59.20 59.47 0.0M
2021-10-21 59.89 59.89 58.72 58.72 0.0M
2021-10-20 59.33 59.99 59.14 59.99 0.0M
2021-10-19 59.70 59.91 59.70 59.89 0.0M
2021-10-18 60.23 60.33 59.69 59.69 0.0M
2021-10-15 59.82 59.82 59.71 59.71 0.0M
2021-10-14 59.30 59.46 58.82 58.82 0.0M
2021-10-13 58.74 58.82 58.52 58.82 0.0M
2021-10-12 58.84 59.39 58.84 58.87 0.0M
2021-10-11 59.09 59.52 59.09 59.17 0.0M
2021-10-08 58.55 58.64 58.25 58.64 0.0M
2021-10-07 57.23 57.86 56.53 57.86 0.0M
2021-10-06 58.39 58.39 57.32 57.32 0.0M
2021-10-05 57.47 58.52 57.47 58.48 0.0M
2021-10-04 55.78 57.58 55.76 57.58 0.0M
2021-10-01 55.09 55.54 55.09 55.54 0.0M
2021-09-30 55.16 55.34 54.52 55.34 0.0M
2021-09-29 54.36 55.32 54.36 55.32 0.0M
2021-09-28 56.16 56.16 55.27 55.27 0.0M
2021-09-27 55.09 55.55 55.09 55.55 0.0M
2021-09-24 53.98 54.21 53.90 54.21 0.0M
2021-09-23 53.22 53.79 52.84 53.79 0.0M
2021-09-22 52.70 52.82 52.65 52.82 0.0M
2021-09-21 52.20 52.20 51.94 51.94 0.0M
2021-09-20 52.32 52.32 51.30 52.03 0.0M
2021-09-17 52.92 52.94 52.58 52.58 0.0M
2021-09-16 52.96 52.96 52.40 52.72 0.0M
2021-09-15 52.35 53.07 52.24 53.07 0.0M
2021-09-14 52.22 52.22 51.97 51.97 0.0M
2021-09-13 51.86 51.90 51.86 51.90 0.0M
2021-09-10 50.89 51.41 50.89 51.41 0.0M
2021-09-09 51.17 51.49 50.23 51.16 0.0M
2021-09-08 50.91 51.19 50.91 51.11 0.0M
2021-09-07 51.26 51.26 50.86 50.86 0.0M
2021-09-06 51.13 51.16 51.13 51.16 0.0M
2021-09-03 51.64 51.86 51.34 51.54 0.0M
2021-09-02 50.67 51.93 50.67 51.93 0.0M
2021-09-01 51.11 51.11 50.11 50.38 0.0M
2021-08-31 50.94 50.94 50.76 50.85 0.0M
2021-08-30 50.65 50.88 50.65 50.88 0.0M
2021-08-27 50.44 50.66 50.39 50.66 0.0M
2021-08-26 50.14 50.14 49.88 49.88 0.0M
2021-08-25 49.83 50.00 49.69 49.96 0.0M
2021-08-24 48.80 49.66 48.80 49.66 0.0M
2021-08-23 47.05 48.48 46.97 48.48 0.0M
2021-08-20 47.14 47.14 46.72 46.73 0.0M
2021-08-19 47.32 47.32 46.51 46.51 0.0M
2021-08-18 49.22 49.29 48.86 48.86 0.0M
2021-08-17 49.01 49.48 49.01 49.48 0.0M
2021-08-16 49.31 49.44 49.31 49.44 0.0M
2021-08-13 50.25 50.53 50.25 50.26 0.0M
2021-08-12 50.50 50.50 50.24 50.34 0.0M
2021-08-11 50.28 50.28 49.57 49.83 0.0M
2021-08-10 49.40 50.09 49.40 50.09 0.0M
2021-08-09 48.99 48.99 48.20 48.75 0.0M
2021-08-06 50.57 50.90 49.91 49.91 0.0M
2021-08-05 49.42 50.33 49.42 50.33 0.0M
2021-08-04 50.71 50.71 49.79 49.79 0.0M
2021-08-03 50.89 51.22 50.70 50.70 0.0M
2021-08-02 52.11 52.11 50.96 50.96 0.0M
2021-07-30 52.18 52.45 52.04 52.45 0.0M
2021-07-29 51.99 52.20 51.83 52.20 0.0M
2021-07-28 51.48 51.53 51.38 51.53 0.0M
2021-07-27 51.32 51.46 51.21 51.21 0.0M
2021-07-26 50.96 51.22 50.96 51.22 0.0M
2021-07-23 50.89 51.03 50.89 51.03 0.0M
2021-07-22 50.14 50.55 50.12 50.53 0.0M
2021-07-21 48.22 50.06 48.22 50.06 0.0M
2021-07-20 48.54 48.54 47.72 48.35 0.0M
2021-07-19 50.80 50.80 48.43 48.43 0.0M
2021-07-16 50.90 51.46 50.90 51.46 0.0M
2021-07-15 51.17 51.49 51.00 51.49 0.0M
2021-07-14 52.84 52.84 52.10 52.49 0.0M
2021-07-13 52.06 52.46 51.91 52.46 0.0M
2021-07-12 51.85 51.93 51.44 51.93 0.0M
2021-07-09 51.23 52.10 51.23 52.10 0.0M
2021-07-08 50.50 50.82 50.47 50.82 0.0M
2021-07-07 51.57 52.03 50.27 50.27 0.0M
2021-07-06 53.17 53.17 51.28 51.28 0.0M
2021-07-05 52.71 52.83 52.71 52.83 0.0M
2021-07-02 52.20 52.50 52.20 52.50 0.0M
2021-07-01 51.93 52.45 51.86 52.31 0.0M
2021-06-30 51.78 52.14 51.66 51.66 0.0M
2021-06-29 51.54 51.91 51.45 51.81 0.0M
2021-06-28 52.22 52.22 51.73 51.73 0.0M
2021-06-25 52.05 52.09 51.95 52.09 0.0M
2021-06-24 51.94 51.95 51.73 51.95 0.0M
2021-06-23 51.76 51.95 51.68 51.95 0.0M
2021-06-22 51.46 51.46 51.14 51.36 0.0M
2021-06-21 50.57 51.09 50.57 51.09 0.0M
2021-06-18 50.01 50.67 49.72 50.67 0.0M
2021-06-17 51.00 51.07 50.41 50.41 0.0M
2021-06-16 51.39 51.54 51.31 51.54 0.0M
2021-06-15 50.71 50.97 50.48 50.97 0.0M
2021-06-14 50.72 51.02 50.71 50.73 0.0M
2021-06-11 50.52 50.75 50.39 50.41 0.0M
2021-06-10 50.14 50.54 50.14 50.54 0.0M
2021-06-09 50.63 50.63 50.27 50.27 0.0M
2021-06-08 49.75 50.23 49.62 50.23 0.0M
2021-06-07 49.80 49.99 49.80 49.91 0.0M
2021-06-04 49.90 49.90 49.75 49.90 0.0M
2021-06-03 49.99 49.99 49.35 49.35 0.0M
2021-06-02 49.35 49.64 49.35 49.58 0.0M
2021-06-01 49.22 49.59 49.12 49.12 0.0M
2021-05-31 48.59 48.72 48.59 48.72 0.0M
2021-05-28 48.48 48.74 48.48 48.61 0.0M
2021-05-27 48.07 48.36 47.96 48.36 0.0M
2021-05-26 48.32 48.32 47.98 48.24 0.0M
2021-05-25 48.14 48.15 48.13 48.15 0.0M
2021-05-21 45.91 47.07 45.91 47.07 0.0M
2021-05-20 46.86 47.20 46.33 46.67 0.0M
2021-05-19 47.61 47.83 46.48 46.48 0.0M
2021-05-18 48.66 48.66 48.37 48.37 0.0M
2021-05-17 48.06 48.32 48.03 48.32 0.0M
2021-05-14 47.29 48.02 47.29 48.02 0.0M
2021-05-13 48.31 48.31 47.61 47.61 0.0M
2021-05-12 48.63 48.87 48.59 48.87 0.0M
2021-05-11 47.83 48.26 47.83 48.26 0.0M
2021-05-10 48.37 48.37 47.85 47.85 0.0M
2021-05-07 47.94 47.94 47.65 47.90 0.0M
2021-05-06 48.15 48.15 47.97 47.97 0.0M
2021-05-05 48.19 48.40 48.19 48.30 0.0M
2021-05-04 47.11 47.85 47.11 47.85 0.0M
2021-05-03 46.14 47.06 46.14 47.06 0.0M
2021-04-30 47.21 47.21 46.45 46.45 0.0M
2021-04-29 46.94 47.65 46.94 47.17 0.0M
2021-04-28 46.48 46.93 46.48 46.93 0.0M
2021-04-27 46.04 46.16 46.04 46.12 0.0M
2021-04-26 45.43 45.68 45.41 45.68 0.0M
2021-04-23 45.58 45.63 45.43 45.63 0.0M
2021-04-22 45.16 45.41 45.04 45.41 0.0M
2021-04-21 45.75 45.75 45.46 45.53 0.0M
2021-04-20 46.74 46.74 45.56 45.56 0.0M
2021-04-19 46.12 46.29 46.12 46.29 0.0M
2021-04-16 46.57 46.57 46.30 46.30 0.0M
2021-04-15 46.24 46.24 46.13 46.13 0.0M
2021-04-14 45.12 46.19 44.85 46.19 0.0M
2021-04-13 44.62 44.76 44.59 44.76 0.0M
2021-04-12 43.76 44.51 43.76 44.43 0.0M
2021-04-09 43.92 44.09 43.92 44.08 0.0M
2021-04-08 44.09 44.10 44.07 44.07 0.0M
2021-04-07 44.38 44.45 43.70 43.70 0.0M
2021-04-06 44.08 44.62 44.08 44.62 0.0M
2021-04-01 43.95 44.05 43.95 44.05 0.0M
2021-03-31 44.72 44.72 44.20 44.61 0.0M
2021-03-30 44.77 44.77 44.38 44.45 0.0M
2021-03-29 44.07 45.13 44.07 44.56 0.0M
2021-03-26 43.98 44.57 43.68 44.57 0.0M
2021-03-25 44.19 44.19 43.16 43.16 0.0M
2021-03-24 43.24 44.50 43.24 44.50 0.0M
2021-03-23 44.36 44.36 43.39 43.50 0.0M
2021-03-22 44.36 44.70 44.36 44.61 0.0M
2021-03-19 43.97 44.46 43.90 44.46 0.0M
2021-03-18 46.23 46.41 44.77 44.77 0.0M
2021-03-17 46.80 46.80 46.32 46.32 0.0M
2021-03-16 46.55 46.55 46.06 46.44 0.0M
2021-03-15 47.36 47.36 46.28 46.75 0.0M
2021-03-12 47.18 47.18 47.02 47.09 0.0M
2021-03-11 46.44 47.01 46.33 47.01 0.0M
2021-03-10 45.62 46.12 45.62 45.92 0.0M
2021-03-09 46.35 46.86 46.25 46.25 0.0M
2021-03-08 47.40 47.40 46.55 46.55 0.0M
2021-03-05 46.04 46.65 46.04 46.65 0.0M
2021-03-04 44.37 45.71 43.77 45.71 0.0M
2021-03-03 43.38 44.10 43.38 44.10 0.0M
2021-03-02 43.05 43.70 43.05 43.70 0.0M
2021-03-01 44.79 44.79 43.95 44.29 0.0M
2021-02-26 44.63 44.63 44.06 44.61 0.0M
2021-02-25 45.59 45.59 45.06 45.29 0.0M
2021-02-24 44.17 45.08 44.17 45.08 0.0M
2021-02-23 44.53 44.53 44.14 44.14 0.0M
2021-02-22 43.03 43.71 43.03 43.71 0.0M
2021-02-19 42.69 42.86 42.67 42.86 0.0M
2021-02-18 43.74 43.74 43.28 43.31 0.0M
2021-02-17 43.30 43.37 42.98 42.98 0.0M
2021-02-16 43.02 43.02 42.88 42.88 0.0M
2021-02-15 42.99 42.99 42.75 42.92 0.0M
2021-02-12 41.64 42.49 41.64 42.49 0.0M
2021-02-11 41.90 42.06 41.84 42.06 0.0M
2021-02-10 41.81 42.11 41.76 42.11 0.0M
2021-02-09 42.01 42.01 41.43 41.82 0.0M
2021-02-08 41.28 41.47 41.28 41.47 0.0M
2021-02-05 40.82 41.01 40.65 41.01 0.0M
2021-02-04 40.55 40.74 40.43 40.43 0.0M
2021-02-03 40.11 40.45 40.09 40.45 0.0M
2021-02-02 39.49 40.13 39.49 39.91 0.0M
2021-02-01 38.77 38.94 38.77 38.94 0.0M
2021-01-29 38.45 38.75 38.45 38.58 0.0M
2021-01-28 38.63 38.86 38.63 38.65 0.0M
2021-01-27 38.95 39.08 38.31 39.08 0.0M
2021-01-26 38.70 38.97 38.70 38.83 0.0M
2021-01-25 38.81 38.81 38.67 38.67 0.0M
2021-01-22 38.64 38.69 38.34 38.69 0.0M
2021-01-21 39.06 39.06 38.97 39.05 0.0M
2021-01-20 39.42 39.42 39.29 39.29 0.0M
2021-01-19 38.89 39.22 38.89 39.22 0.0M
2021-01-18 38.74 38.80 38.74 38.80 0.0M
2021-01-15 39.20 39.20 38.83 38.83 0.0M
2021-01-14 39.49 39.49 39.20 39.26 0.0M
2021-01-13 39.65 39.65 39.37 39.37 0.0M
2021-01-12 39.06 39.39 39.06 39.39 0.0M
2021-01-11 38.45 38.55 38.45 38.55 0.0M
2021-01-08 38.24 38.54 38.16 38.54 0.0M
2021-01-07 37.92 38.07 37.85 38.07 0.0M
2021-01-06 37.73 37.91 37.73 37.91 0.0M
2021-01-05 36.54 37.72 36.54 37.72 0.0M
2021-01-04 37.78 37.78 36.54 36.54 0.0M