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
2023-12-29 71.83 71.83 71.83 71.83 0.0M
2023-12-28 73.67 73.67 72.74 72.74 0.0M
2023-12-27 74.28 74.28 73.84 73.84 0.0M
2023-12-22 73.90 73.90 73.30 73.30 0.0M
2023-12-21 73.90 73.90 73.26 73.26 0.0M
2023-12-20 74.33 74.62 74.33 74.41 0.0M
2023-12-19 73.09 74.30 72.92 74.30 0.0M
2023-12-18 72.31 74.15 71.96 73.59 0.0M
2023-12-15 72.28 72.37 71.93 71.93 0.0M
2023-12-14 70.80 72.08 70.80 72.08 0.0M
2023-12-13 69.15 70.25 69.15 70.24 0.0M
2023-12-12 71.67 71.67 69.46 69.46 0.0M
2023-12-11 71.39 71.39 70.77 70.92 0.0M
2023-12-08 70.56 71.18 70.29 70.96 0.0M
2023-12-07 70.14 70.52 69.66 69.66 0.0M
2023-12-06 71.79 71.79 69.66 69.66 0.0M
2023-12-05 72.78 72.78 72.59 72.59 0.0M
2023-12-04 72.36 72.74 72.36 72.74 0.0M
2023-12-01 73.90 74.53 73.90 74.53 0.0M
2023-11-30 76.14 76.14 73.55 73.55 0.0M
2023-11-29 74.66 75.60 74.66 75.14 0.0M
2023-11-28 73.73 75.35 73.73 75.04 0.0M
2023-11-27 73.45 73.74 73.45 73.74 0.0M
2023-11-24 74.69 75.12 74.69 75.12 0.0M
2023-11-23 74.50 74.50 74.22 74.22 0.0M
2023-11-22 75.64 75.64 73.13 73.13 0.0M
2023-11-21 75.33 75.62 75.18 75.18 0.0M
2023-11-20 74.49 75.80 74.49 75.80 0.0M
2023-11-17 71.92 73.44 71.92 73.44 0.0M
2023-11-16 74.16 74.78 72.25 72.25 0.0M
2023-11-15 75.23 75.23 74.58 74.58 0.0M
2023-11-14 75.10 75.80 74.94 75.80 0.0M
2023-11-13 73.64 74.95 73.64 74.95 0.0M
2023-11-10 73.32 74.13 73.32 74.13 0.0M
2023-11-09 73.13 73.63 72.93 73.63 0.0M
2023-11-08 74.24 74.24 73.38 73.38 0.0M
2023-11-07 76.03 76.03 74.81 74.81 0.0M
2023-11-06 77.02 77.49 77.02 77.49 0.0M
2023-11-03 77.90 77.90 76.80 76.80 0.0M
2023-11-02 76.68 77.40 76.59 77.40 0.0M
2023-11-01 76.72 77.32 76.72 76.99 0.0M
2023-10-31 77.24 77.53 77.24 77.28 0.0M
2023-10-30 78.07 78.19 77.26 77.26 0.0M
2023-10-27 78.51 78.62 78.12 78.12 0.0M
2023-10-26 78.33 78.33 77.86 77.90 0.0M
2023-10-25 77.22 77.67 77.22 77.57 0.0M
2023-10-24 78.98 79.35 76.99 76.99 0.0M
2023-10-23 79.50 79.94 79.50 79.54 0.0M
2023-10-20 80.80 81.17 80.80 80.88 0.0M
2023-10-19 79.42 79.81 78.85 79.81 0.0M
2023-10-18 79.56 80.25 79.56 79.63 0.0M
2023-10-17 78.24 78.50 77.85 77.85 0.0M
2023-10-16 78.90 78.90 78.25 78.25 0.0M
2023-10-13 76.25 78.03 76.25 78.03 0.0M
2023-10-12 75.37 75.99 75.37 75.77 0.0M
2023-10-11 76.61 76.61 75.18 75.18 0.0M
2023-10-10 75.88 75.98 75.88 75.97 0.0M
2023-10-09 75.85 76.31 75.85 76.03 0.0M
2023-10-06 73.32 73.48 73.24 73.24 0.0M
2023-10-05 74.89 74.89 73.19 73.19 0.0M
2023-10-04 78.25 78.25 75.93 75.93 0.0M
2023-10-03 78.33 78.69 78.25 78.69 0.0M
2023-10-02 79.59 80.20 78.50 78.50 0.0M
2023-09-29 80.07 80.58 79.53 79.53 0.0M
2023-09-28 81.06 81.06 80.51 80.51 0.0M
2023-09-27 80.00 80.99 80.00 80.99 0.0M
2023-09-26 78.67 79.72 78.67 79.72 0.0M
2023-09-25 79.66 79.66 78.94 78.94 0.0M
2023-09-22 80.34 80.59 79.85 79.85 0.0M
2023-09-21 79.31 80.41 79.31 80.41 0.0M
2023-09-20 79.96 80.67 79.96 80.67 0.0M
2023-09-19 80.74 81.10 80.74 81.10 0.0M
2023-09-18 81.26 81.26 80.97 80.97 0.0M
2023-09-15 81.32 81.32 80.66 80.66 0.0M
2023-09-14 80.06 80.72 80.06 80.72 0.0M
2023-09-13 79.55 80.09 79.55 79.84 0.0M
2023-09-12 79.00 79.50 79.00 79.50 0.0M
2023-09-11 78.59 78.67 78.59 78.63 0.0M
2023-09-08 78.00 78.75 78.00 78.75 0.0M
2023-09-07 78.46 78.46 78.22 78.42 0.0M
2023-09-06 78.09 78.23 77.95 78.23 0.0M
2023-09-05 77.32 78.84 77.14 78.84 0.0M
2023-09-04 77.12 77.48 77.12 77.48 0.0M
2023-09-01 76.05 76.69 76.05 76.64 0.0M
2023-08-31 74.74 75.25 74.74 75.23 0.0M
2023-08-30 74.84 74.94 74.51 74.51 0.0M
2023-08-29 73.78 74.40 73.78 74.13 0.0M
2023-08-28 74.13 74.13 73.79 74.06 0.0M
2023-08-25 73.47 73.83 73.47 73.59 0.0M
2023-08-24 73.00 73.44 72.94 72.94 0.0M
2023-08-23 73.76 73.76 73.14 73.42 0.0M
2023-08-22 74.02 74.02 74.02 74.02 0.0M
2023-08-21 74.89 75.02 74.74 74.74 0.0M
2023-08-18 73.65 73.97 73.62 73.97 0.0M
2023-08-17 73.42 74.09 73.42 74.09 0.0M
2023-08-16 73.83 74.32 73.83 74.32 0.0M
2023-08-15 75.16 75.16 73.89 73.89 0.0M
2023-08-14 74.68 75.29 74.31 75.06 0.0M
2023-08-11 75.04 75.56 75.04 75.56 0.0M
2023-08-10 76.17 76.17 75.55 75.82 0.0M
2023-08-09 75.18 75.90 75.18 75.90 0.0M
2023-08-08 74.23 74.53 73.65 74.53 0.0M
2023-08-07 75.02 75.02 74.49 74.49 0.0M
2023-08-04 74.36 74.92 74.10 74.92 0.0M
2023-08-03 72.57 74.14 72.57 74.14 0.0M
2023-08-02 74.61 74.61 72.53 72.53 0.0M
2023-08-01 74.22 74.34 73.60 74.07 0.0M
2023-07-31 73.49 74.25 73.49 74.25 0.0M
2023-07-28 72.94 73.16 72.83 73.16 0.0M
2023-07-27 72.58 72.97 72.31 72.97 0.0M
2023-07-26 72.33 72.47 71.62 72.47 0.0M
2023-07-25 72.18 72.44 72.17 72.44 0.0M
2023-07-24 70.55 72.01 70.55 72.01 0.0M
2023-07-21 70.43 70.55 70.29 70.51 0.0M
2023-07-20 72.14 72.14 72.14 72.14 0.0M
2023-07-19 69.80 70.27 69.80 70.27 0.0M
2023-07-18 68.76 69.59 68.76 69.59 0.0M
2023-07-17 68.95 69.11 68.95 69.11 0.0M
2023-07-14 70.50 70.54 69.65 69.65 0.0M
2023-07-13 69.87 70.07 69.55 70.07 0.0M
2023-07-12 69.01 69.44 68.73 69.44 0.0M
2023-07-11 68.05 68.98 68.05 68.98 0.0M
2023-07-10 67.73 68.26 67.73 68.26 0.0M
2023-07-07 67.11 67.65 67.01 67.65 0.0M
2023-07-06 66.88 67.16 66.15 66.15 0.0M
2023-07-05 66.47 67.18 66.47 67.18 0.0M
2023-07-04 65.96 66.64 65.96 66.64 0.0M
2023-07-03 66.11 66.73 66.11 66.67 0.0M
2023-06-30 65.94 66.66 65.80 66.66 0.0M
2023-06-29 65.60 65.96 65.40 65.40 0.0M
2023-06-28 64.85 65.71 64.75 65.71 0.0M
2023-06-27 65.89 65.89 65.14 65.18 0.0M
2023-06-26 65.59 65.59 65.36 65.36 0.0M
2023-06-23 64.88 64.88 64.27 64.81 0.0M
2023-06-22 67.14 67.14 65.37 65.37 0.0M
2023-06-21 66.33 67.34 66.15 67.34 0.0M
2023-06-20 66.39 66.88 65.58 65.58 0.0M
2023-06-19 66.28 66.78 66.28 66.43 0.0M
2023-06-16 66.30 66.33 66.05 66.33 0.0M
2023-06-15 64.29 65.60 64.29 65.60 0.0M
2023-06-14 65.17 65.71 64.80 64.80 0.0M
2023-06-13 63.49 64.76 63.49 64.76 0.0M
2023-06-12 64.61 64.61 63.47 63.47 0.0M
2023-06-09 65.55 66.11 65.55 66.07 0.0M
2023-06-08 66.60 67.04 65.81 65.81 0.0M
2023-06-07 65.54 66.99 65.54 66.99 0.0M
2023-06-06 65.62 66.10 65.07 66.10 0.0M
2023-06-05 66.92 67.08 66.57 66.57 0.0M
2023-06-02 65.26 65.69 65.26 65.69 0.0M
2023-06-01 63.78 64.96 63.22 64.96 0.0M
2023-05-31 64.09 64.11 63.03 64.11 0.0M
2023-05-30 66.03 66.03 64.67 64.67 0.0M
2023-05-25 67.41 67.41 66.55 66.76 0.0M
2023-05-24 67.55 67.55 67.55 67.55 0.0M
2023-05-23 65.74 66.77 65.74 66.77 0.0M
2023-05-22 64.88 65.87 64.88 65.87 0.0M
2023-05-19 66.62 66.62 65.51 65.51 0.0M
2023-05-18 66.47 66.69 65.97 65.97 0.0M
2023-05-17 64.49 66.17 64.49 66.17 0.0M
2023-05-16 64.94 65.04 64.83 64.83 0.0M
2023-05-15 64.07 65.00 64.07 65.00 0.0M
2023-05-12 64.70 65.03 64.46 64.46 0.0M
2023-05-11 66.49 66.49 65.51 65.51 0.0M
2023-05-10 66.60 66.60 66.32 66.39 0.0M
2023-05-09 65.99 65.99 65.44 65.44 0.0M
2023-05-08 65.42 66.65 65.42 66.22 0.0M
2023-05-05 63.53 64.88 63.53 64.88 0.0M
2023-05-04 63.76 63.76 62.91 62.91 0.0M
2023-05-03 65.04 65.04 62.87 62.87 0.0M
2023-05-02 67.91 67.91 65.04 65.04 0.0M
2023-04-28 67.28 68.16 67.28 68.16 0.0M
2023-04-27 67.16 67.16 66.93 66.93 0.0M
2023-04-26 69.29 69.29 68.63 68.80 0.0M
2023-04-25 70.49 70.49 68.86 68.86 0.0M
2023-04-24 68.95 70.55 68.95 70.55 0.0M
2023-04-21 68.65 69.49 68.65 69.49 0.0M
2023-04-20 69.92 69.92 69.22 69.22 0.0M
2023-04-19 71.64 71.64 70.79 71.17 0.0M
2023-04-18 72.32 72.44 72.00 72.44 0.0M
2023-04-17 73.03 73.03 71.84 71.84 0.0M
2023-04-14 73.01 73.19 73.01 73.19 0.0M
2023-04-13 73.43 73.43 73.26 73.26 0.0M
2023-04-12 72.47 73.26 72.31 73.26 0.0M
2023-04-11 71.82 72.05 71.16 72.05 0.0M
2023-04-06 71.60 71.94 71.60 71.71 0.0M
2023-04-05 72.14 72.14 71.44 71.81 0.0M
2023-04-04 72.21 72.45 71.13 71.46 0.0M
2023-04-03 71.45 71.72 71.45 71.72 0.0M
2023-03-31 67.21 67.47 67.21 67.47 0.0M
2023-03-30 66.47 67.16 66.47 67.16 0.0M
2023-03-29 67.05 67.37 66.94 66.94 0.0M
2023-03-28 66.56 67.05 66.56 67.05 0.0M
2023-03-27 64.73 65.24 64.73 65.24 0.0M
2023-03-24 64.55 64.55 62.71 63.65 0.0M
2023-03-23 64.91 65.40 64.91 65.40 0.0M
2023-03-22 63.95 65.13 63.95 65.13 0.0M
2023-03-21 62.78 64.07 62.78 63.62 0.0M
2023-03-20 61.20 62.15 61.20 62.15 0.0M
2023-03-17 64.43 64.43 62.72 62.72 0.0M
2023-03-16 63.39 63.39 63.15 63.20 0.0M
2023-03-15 66.44 66.44 61.96 61.96 0.0M
2023-03-14 67.80 67.80 67.26 67.26 0.0M
2023-03-13 70.11 70.11 66.85 68.63 0.0M
2023-03-10 68.54 70.06 68.54 70.06 0.0M
2023-03-09 69.92 70.43 69.92 70.43 0.0M
2023-03-08 70.28 70.53 69.94 69.94 0.0M
2023-03-07 72.95 72.95 71.16 71.16 0.0M
2023-03-06 72.11 72.50 71.47 72.50 0.0M
2023-03-03 71.27 71.96 71.14 71.96 0.0M
2023-03-02 70.86 71.46 70.86 71.46 0.0M
2023-03-01 70.66 70.66 69.93 70.27 0.0M
2023-02-28 69.83 70.56 69.83 70.56 0.0M
2023-02-27 70.01 70.01 69.15 69.15 0.0M
2023-02-24 70.11 70.11 69.74 69.94 0.0M
2023-02-23 68.56 69.38 68.56 69.10 0.0M
2023-02-22 69.64 69.71 68.85 68.85 0.0M
2023-02-21 70.42 70.59 70.05 70.05 0.0M
2023-02-20 70.77 70.77 70.43 70.43 0.0M
2023-02-17 70.56 70.56 69.57 69.76 0.0M
2023-02-16 72.30 72.30 71.81 71.82 0.0M
2023-02-15 71.10 71.58 70.90 70.90 0.0M
2023-02-14 72.33 72.33 71.70 71.70 0.0M
2023-02-13 71.73 72.17 71.73 72.16 0.0M
2023-02-10 70.65 72.19 70.65 72.19 0.0M
2023-02-09 71.38 71.38 70.64 70.64 0.0M
2023-02-08 70.78 70.88 70.53 70.53 0.0M
2023-02-07 69.50 70.08 68.92 70.08 0.0M
2023-02-06 68.02 68.02 67.71 67.71 0.0M
2023-02-03 69.09 69.26 68.78 68.78 0.0M
2023-02-02 70.16 70.16 69.44 69.44 0.0M
2023-02-01 72.09 72.27 71.29 71.29 0.0M
2023-01-31 70.37 71.50 70.37 71.50 0.0M
2023-01-30 71.86 72.09 71.02 71.65 0.0M
2023-01-27 73.51 74.08 72.58 72.58 0.0M
2023-01-26 72.82 73.57 72.82 73.57 0.0M
2023-01-25 72.95 73.26 72.95 73.26 0.0M
2023-01-24 74.04 74.17 73.12 73.12 0.0M
2023-01-23 73.59 74.53 73.59 74.53 0.0M
2023-01-20 73.31 73.38 72.86 73.38 0.0M
2023-01-19 71.49 72.67 71.49 72.67 0.0M
2023-01-18 72.98 73.36 72.98 73.36 0.0M
2023-01-17 71.57 72.46 71.57 72.46 0.0M
2023-01-16 71.65 71.82 71.17 71.17 0.0M
2023-01-13 71.09 71.67 71.09 71.67 0.0M
2023-01-12 70.23 71.20 70.23 71.20 0.0M
2023-01-11 67.98 70.06 67.98 70.06 0.0M
2023-01-10 67.75 68.60 67.75 68.52 0.0M
2023-01-09 68.72 69.00 68.17 68.17 0.0M
2023-01-06 67.31 68.18 66.96 68.18 0.0M
2023-01-05 67.01 67.64 67.01 67.58 0.0M
2023-01-04 68.75 68.75 66.95 66.95 0.0M
2023-01-03 72.20 72.20 69.87 69.87 0.0M