RICI Enhanced Brent Öl TR USD ETC (BNQ7)

BNQ7
🏛️ 독일 →
113.95
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
2022-12-30 105.60 105.60 104.85 104.85 0.0M
2022-12-29 104.62 104.84 104.62 104.79 0.0M
2022-12-28 106.58 106.58 105.18 105.18 0.0M
2022-12-27 106.72 107.87 106.72 107.87 0.0M
2022-12-23 103.44 105.86 103.44 105.86 0.0M
2022-12-22 104.15 105.34 104.07 104.07 0.0M
2022-12-21 101.77 103.95 101.77 103.95 0.0M
2022-12-20 101.11 101.68 100.99 100.99 0.0M
2022-12-19 101.06 101.88 101.06 101.88 0.0M
2022-12-16 101.91 101.91 100.34 100.34 0.0M
2022-12-15 103.65 104.11 102.38 102.38 0.0M
2022-12-14 102.59 104.58 102.59 104.58 0.0M
2022-12-13 101.90 103.28 100.92 103.28 0.0M
2022-12-12 99.02 101.09 98.30 101.09 0.0M
2022-12-09 99.24 99.56 98.91 99.56 0.0M
2022-12-08 100.43 100.63 98.74 98.74 0.0M
2022-12-07 102.38 102.41 101.05 101.05 0.0M
2022-12-06 106.27 106.27 103.60 103.60 0.0M
2022-12-05 108.70 110.45 107.64 107.64 0.0M
2022-12-02 109.13 109.20 109.05 109.05 0.0M
2022-12-01 108.99 110.42 108.99 110.42 0.0M
2022-11-30 107.02 108.85 107.02 108.85 0.0M
2022-11-29 106.87 107.42 105.57 105.57 0.0M
2022-11-28 102.71 104.48 102.42 104.48 0.0M
2022-11-25 107.07 107.91 106.16 106.16 0.0M
2022-11-24 106.11 106.50 106.11 106.50 0.0M
2022-11-23 108.16 108.16 105.40 105.40 0.0M
2022-11-22 107.78 108.36 107.78 108.36 0.0M
2022-11-21 106.57 106.57 103.37 103.37 0.0M
2022-11-18 108.25 108.31 105.73 105.73 0.0M
2022-11-17 109.74 109.74 107.42 107.42 0.0M
2022-11-16 111.36 111.51 109.43 109.43 0.0M
2022-11-15 110.11 110.97 109.98 110.97 0.0M
2022-11-14 112.36 112.36 110.76 110.76 0.0M
2022-11-11 111.48 111.84 111.38 111.38 0.0M
2022-11-10 108.35 109.59 108.00 109.59 0.0M
2022-11-09 111.46 111.46 109.60 109.60 0.0M
2022-11-08 113.43 113.63 113.43 113.45 0.0M
2022-11-07 112.86 114.94 112.86 114.94 0.0M
2022-11-04 112.60 113.95 112.60 113.95 0.0M
2022-11-03 110.73 110.96 110.62 110.96 0.0M
2022-11-02 110.45 111.49 109.83 111.49 0.0M
2022-11-01 109.62 109.70 109.62 109.62 0.0M
2022-10-31 107.83 107.84 107.55 107.84 0.0M
2022-10-28 109.04 109.68 108.58 108.58 0.0M
2022-10-27 108.75 110.08 108.75 110.08 0.0M
2022-10-26 106.55 109.05 106.55 109.05 0.0M
2022-10-25 105.96 106.99 105.02 106.99 0.0M
2022-10-24 105.32 105.69 105.31 105.69 0.0M
2022-10-21 104.78 105.54 104.78 105.34 0.0M
2022-10-20 106.40 106.67 106.23 106.23 0.0M
2022-10-19 103.94 104.07 103.88 103.88 0.0M
2022-10-18 105.67 105.67 102.46 102.46 0.0M
2022-10-17 105.82 105.82 105.16 105.16 0.0M
2022-10-14 107.85 107.85 105.38 105.38 0.0M
2022-10-13 105.37 106.93 105.37 106.93 0.0M
2022-10-12 107.16 107.72 105.04 105.04 0.0M
2022-10-11 108.39 108.39 107.37 107.37 0.0M
2022-10-10 110.75 110.75 110.32 110.32 0.0M
2022-10-07 107.74 111.09 107.74 111.09 0.0M
2022-10-06 106.34 107.47 106.24 107.47 0.0M
2022-10-05 104.19 106.45 104.19 106.45 0.0M
2022-10-04 101.50 104.36 101.50 104.36 0.0M
2022-10-03 100.09 100.85 100.09 100.46 0.0M
2022-09-30 99.86 99.86 98.83 98.83 0.0M
2022-09-29 99.49 100.57 99.49 100.09 0.0M
2022-09-28 95.85 99.33 95.85 99.33 0.0M
2022-09-27 96.80 97.48 96.67 97.48 0.0M
2022-09-26 96.99 97.28 96.97 97.28 0.0M
2022-09-23 102.45 102.45 98.34 98.34 0.0M
2022-09-22 102.01 103.33 102.01 103.33 0.0M
2022-09-21 105.24 105.24 102.31 102.31 0.0M
2022-09-20 104.17 104.17 102.35 102.35 0.0M
2022-09-19 102.92 103.31 101.58 103.31 0.0M
2022-09-16 104.24 104.39 104.04 104.39 0.0M
2022-09-15 106.93 106.93 104.00 104.00 0.0M
2022-09-14 106.17 108.04 106.17 108.04 0.0M
2022-09-13 107.50 108.88 106.23 106.23 0.0M
2022-09-12 105.64 108.34 105.64 108.34 0.0M
2022-09-09 102.68 105.10 102.68 105.10 0.0M
2022-09-08 102.25 102.69 101.67 102.69 0.0M
2022-09-07 105.81 106.81 103.19 103.19 0.0M
2022-09-06 108.66 108.66 106.37 107.27 0.0M
2022-09-05 108.68 108.68 108.63 108.63 0.0M
2022-09-02 107.64 107.64 107.22 107.53 0.0M
2022-09-01 108.26 108.26 106.42 106.42 0.0M
2022-08-31 111.94 111.94 108.94 110.22 0.0M
2022-08-30 114.91 114.91 110.75 110.75 0.0M
2022-08-29 112.88 115.13 112.37 115.13 0.0M
2022-08-26 113.58 113.58 111.31 111.31 0.0M
2022-08-25 115.01 115.01 114.00 114.00 0.0M
2022-08-24 114.10 114.23 113.11 113.11 0.0M
2022-08-23 111.81 113.67 111.81 113.67 0.0M
2022-08-22 109.83 111.43 109.83 111.43 0.0M
2022-08-19 109.50 111.03 108.51 111.03 0.0M
2022-08-18 107.99 110.16 107.99 110.16 0.0M
2022-08-17 108.03 108.03 106.77 107.39 0.0M
2022-08-16 108.69 109.48 106.99 106.99 0.0M
2022-08-15 110.90 110.90 107.27 107.88 0.0M
2022-08-12 113.10 113.10 111.40 111.40 0.0M
2022-08-11 111.08 112.52 111.08 112.52 0.0M
2022-08-10 108.86 109.30 108.10 109.30 0.0M
2022-08-09 109.15 111.24 109.15 109.81 0.0M
2022-08-08 108.47 109.12 106.23 109.12 0.0M
2022-08-05 107.26 108.09 105.85 108.09 0.0M
2022-08-04 110.52 110.52 107.01 107.01 0.0M
2022-08-03 112.86 112.86 111.85 111.85 0.0M
2022-08-02 111.97 113.17 111.97 113.17 0.0M
2022-08-01 114.25 114.25 110.14 110.14 0.0M
2022-07-29 113.90 116.19 113.90 116.19 0.0M
2022-07-28 115.16 115.16 113.85 113.85 0.0M
2022-07-27 110.66 112.89 110.66 112.89 0.0M
2022-07-26 112.55 112.55 110.94 110.94 0.0M
2022-07-25 108.12 111.09 108.12 111.09 0.0M
2022-07-22 110.59 110.78 108.57 110.78 0.0M
2022-07-21 111.08 111.08 108.72 109.78 0.0M
2022-07-20 110.72 111.68 110.44 111.68 0.0M
2022-07-19 110.91 111.02 109.21 111.02 0.0M
2022-07-18 108.94 111.09 108.94 111.09 0.0M
2022-07-15 104.56 107.33 104.56 107.33 0.0M
2022-07-14 106.13 106.13 103.99 103.99 0.0M
2022-07-13 107.35 107.35 106.34 106.34 0.0M
2022-07-12 108.13 108.13 105.97 105.97 0.0M
2022-07-11 110.38 112.05 110.38 112.05 0.0M
2022-07-08 109.48 111.82 109.48 111.82 0.0M
2022-07-07 104.90 110.08 104.90 110.08 0.0M
2022-07-06 108.27 108.27 104.89 104.89 0.0M
2022-07-05 117.52 117.52 107.31 107.31 0.0M
2022-07-04 116.64 118.19 116.53 118.19 0.0M
2022-07-01 114.47 116.87 114.47 115.96 0.0M
2022-06-30 118.93 118.93 116.36 116.36 0.0M
2022-06-29 120.56 121.89 120.56 121.79 0.0M
2022-06-28 119.86 120.71 119.86 120.71 0.0M
2022-06-27 116.43 117.82 116.43 117.82 0.0M
2022-06-24 113.21 117.11 113.21 117.11 0.0M
2022-06-23 117.00 117.00 115.68 115.68 0.0M
2022-06-22 115.39 117.48 115.39 117.48 0.0M
2022-06-21 121.65 121.76 121.11 121.11 0.0M
2022-06-20 119.82 120.89 119.82 120.89 0.0M
2022-06-17 125.72 125.72 120.78 120.78 0.0M
2022-06-16 125.59 125.59 124.39 124.56 0.0M
2022-06-15 126.11 126.11 125.28 125.65 0.0M
2022-06-14 128.89 128.98 128.65 128.98 0.0M
2022-06-13 126.31 126.46 126.31 126.46 0.0M
2022-06-10 129.25 129.94 126.96 126.96 0.0M
2022-06-09 129.54 129.94 129.54 129.83 0.0M
2022-06-08 127.83 129.35 127.83 129.35 0.0M
2022-06-07 126.18 126.78 125.37 126.78 0.0M
2022-06-06 125.68 125.68 124.89 124.89 0.0M
2022-06-03 122.78 124.91 122.44 124.91 0.0M
2022-06-02 120.68 123.02 119.44 123.02 0.0M
2022-06-01 121.84 122.08 121.84 122.08 0.0M
2022-05-31 123.73 123.73 122.93 123.08 0.0M
2022-05-30 121.55 121.73 121.24 121.73 0.0M
2022-05-27 119.99 120.09 119.06 120.09 0.0M
2022-05-26 118.10 120.31 118.10 120.31 0.0M
2022-05-25 117.86 118.15 117.80 117.80 0.0M
2022-05-24 115.83 117.36 115.83 117.36 0.0M
2022-05-23 116.75 116.75 116.62 116.62 0.0M
2022-05-20 115.65 116.24 115.65 115.74 0.0M
2022-05-19 114.62 115.02 112.65 115.02 0.0M
2022-05-18 116.63 117.19 114.39 114.39 0.0M
2022-05-17 118.11 118.60 118.11 118.60 0.0M
2022-05-16 116.00 117.02 115.75 117.02 0.0M
2022-05-13 115.49 116.84 115.49 116.84 0.0M
2022-05-12 113.70 115.34 113.70 115.34 0.0M
2022-05-11 113.33 115.27 113.33 115.27 0.0M
2022-05-10 113.20 113.20 111.51 111.51 0.0M
2022-05-09 117.65 117.65 113.11 113.11 0.0M
2022-05-06 117.16 118.33 117.16 118.33 0.0M
2022-05-05 116.71 117.03 116.64 117.03 0.0M
2022-05-04 113.50 115.01 113.50 114.86 0.0M
2022-05-03 112.95 112.95 111.84 111.84 0.0M
2022-05-02 112.21 112.79 111.15 112.79 0.0M
2022-04-29 113.82 114.16 113.82 114.05 0.0M
2022-04-28 111.81 113.41 111.81 113.41 0.0M
2022-04-27 113.48 113.48 111.70 111.70 0.0M
2022-04-26 112.43 112.81 112.00 112.81 0.0M
2022-04-25 110.04 111.30 108.91 108.91 0.0M
2022-04-22 115.29 115.29 114.00 114.00 0.0M
2022-04-21 116.32 116.32 115.84 116.13 0.0M
2022-04-20 115.73 115.73 114.93 114.93 0.0M
2022-04-19 119.17 119.17 114.66 114.66 0.0M
2022-04-14 116.09 116.10 115.93 116.10 0.0M
2022-04-13 113.54 115.57 113.54 115.57 0.0M
2022-04-12 111.97 113.95 111.97 113.95 0.0M
2022-04-11 108.57 108.57 108.52 108.52 0.0M
2022-04-08 110.43 110.46 109.40 110.46 0.0M
2022-04-07 110.90 110.90 108.40 108.40 0.0M
2022-04-06 114.57 115.18 112.16 112.16 0.0M
2022-04-05 116.33 116.33 114.56 114.56 0.0M
2022-04-04 113.24 114.75 112.35 114.75 0.0M
2022-04-01 109.77 112.45 109.77 112.45 0.0M
2022-03-31 112.55 113.44 111.08 113.44 0.0M
2022-03-30 113.64 115.11 113.64 115.11 0.0M
2022-03-29 112.01 114.04 108.39 110.25 0.0M
2022-03-28 114.89 114.99 113.01 113.01 0.0M
2022-03-25 116.53 119.09 114.74 119.09 0.0M
2022-03-24 120.14 120.14 118.37 118.37 0.0M
2022-03-23 116.56 119.57 116.56 119.57 0.0M
2022-03-22 116.81 116.81 114.47 114.47 0.0M
2022-03-21 113.45 115.60 113.45 115.60 0.0M
2022-03-18 109.68 109.68 108.76 109.32 0.0M
2022-03-17 104.49 108.20 104.49 108.20 0.0M
2022-03-16 105.62 105.62 103.13 103.13 0.0M
2022-03-15 102.95 104.22 102.39 104.22 0.0M
2022-03-14 109.25 109.62 106.88 106.88 0.0M
2022-03-11 110.96 112.08 110.48 112.08 0.0M
2022-03-10 112.32 113.83 110.61 110.61 0.0M
2022-03-09 125.04 125.04 116.75 116.75 0.0M
2022-03-08 123.53 128.95 123.53 127.90 0.0M
2022-03-07 125.45 125.45 121.36 121.36 0.0M
2022-03-04 110.95 114.35 110.95 114.35 0.0M
2022-03-03 113.88 113.88 111.10 111.10 0.0M
2022-03-02 108.16 108.16 107.18 107.18 0.0M
2022-03-01 103.99 105.80 103.99 105.80 0.0M
2022-02-28 101.47 101.71 100.74 100.74 0.0M
2022-02-25 101.54 101.54 97.68 97.68 0.0M
2022-02-24 103.82 105.24 102.83 102.83 0.0M
2022-02-23 98.86 99.79 98.79 99.79 0.0M
2022-02-22 99.74 99.97 98.93 98.93 0.0M
2022-02-21 96.33 97.85 96.33 97.85 0.0M
2022-02-18 95.22 96.03 94.67 96.03 0.0M
2022-02-17 96.80 96.80 95.86 95.86 0.0M
2022-02-16 96.66 97.78 96.66 97.78 0.0M
2022-02-15 98.63 98.63 96.11 96.11 0.0M
2022-02-14 98.57 98.57 97.79 98.10 0.0M
2022-02-11 95.91 97.31 95.91 97.31 0.0M
2022-02-10 96.67 97.42 96.67 97.42 0.0M
2022-02-09 94.91 96.60 94.91 96.60 0.0M
2022-02-08 96.50 96.50 94.72 94.72 0.0M
2022-02-07 97.27 97.27 97.02 97.02 0.0M
2022-02-04 95.97 97.52 95.97 97.52 0.0M
2022-02-03 93.88 94.55 93.11 94.55 0.0M
2022-02-02 93.74 93.74 93.27 93.27 0.0M
2022-02-01 93.72 93.88 93.38 93.88 0.0M
2022-01-31 93.65 93.65 93.31 93.39 0.0M
2022-01-28 93.77 93.89 93.48 93.89 0.0M
2022-01-27 93.62 94.57 93.62 94.08 0.0M
2022-01-26 93.04 94.27 93.04 94.27 0.0M
2022-01-25 91.65 92.28 91.43 92.28 0.0M
2022-01-24 93.30 93.30 90.74 90.74 0.0M
2022-01-21 92.02 92.85 91.91 92.85 0.0M
2022-01-20 92.65 93.80 92.65 93.80 0.0M
2022-01-19 92.82 93.47 92.82 93.47 0.0M
2022-01-18 92.99 92.99 91.91 91.91 0.0M
2022-01-17 90.84 91.28 90.84 91.28 0.0M
2022-01-14 89.93 90.61 89.93 90.61 0.0M
2022-01-13 89.69 89.84 89.69 89.84 0.0M
2022-01-12 89.10 89.87 89.10 89.87 0.0M
2022-01-11 87.19 89.05 87.19 89.05 0.0M
2022-01-10 87.64 87.64 86.82 86.82 0.0M
2022-01-07 87.85 88.02 87.43 87.43 0.0M
2022-01-06 86.07 87.66 86.07 87.66 0.0M
2022-01-05 86.22 86.92 86.22 86.92 0.0M
2022-01-04 85.10 85.92 85.10 85.92 0.0M
2022-01-03 84.71 84.97 84.46 84.97 0.0M