RICI® EnhancedSM Diesel TR ETC (BNQF)

BNQF
🏛️ 독일 →
67.97
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
2025-09-26 67.14 67.97 67.14 67.97 0.0M
2025-09-25 66.18 67.12 66.18 67.12 0.0M
2025-09-24 64.97 65.93 64.97 65.93 0.0M
2025-09-23 63.65 65.12 63.65 65.12 0.0M
2025-09-22 64.69 64.69 63.67 64.03 0.0M
2025-09-19 64.84 64.84 64.41 64.41 0.0M
2025-09-18 64.84 64.94 64.79 64.94 0.0M
2025-09-17 65.40 65.40 64.90 64.90 0.0M
2025-09-16 64.61 65.43 64.61 65.43 0.0M
2025-09-15 64.67 64.75 64.43 64.75 0.0M
2025-09-12 63.57 64.83 63.57 64.78 0.0M
2025-09-11 65.35 65.35 63.94 63.94 0.0M
2025-09-10 65.06 65.06 64.94 64.94 0.0M
2025-09-09 64.16 64.81 64.16 64.81 0.0M
2025-09-08 64.31 64.50 64.11 64.11 0.0M
2025-09-05 64.32 64.32 63.16 63.16 0.0M
2025-09-04 64.56 64.86 64.50 64.86 0.0M
2025-09-03 65.97 65.97 65.29 65.29 0.0M
2025-09-02 64.75 65.78 64.75 65.71 0.0M
2025-09-01 63.75 64.45 63.75 64.45 0.0M
2025-08-29 64.14 64.28 63.79 63.79 0.0M
2025-08-28 63.69 63.90 63.69 63.74 0.0M
2025-08-27 63.79 64.12 63.79 64.12 0.0M
2025-08-26 64.69 64.69 63.69 63.69 0.0M
2025-08-25 63.63 64.84 63.63 64.84 0.0M
2025-08-22 64.36 64.36 63.66 63.66 0.0M
2025-08-21 63.71 64.07 63.64 64.07 0.0M
2025-08-20 63.08 63.34 63.08 63.34 0.0M
2025-08-19 62.48 62.72 62.13 62.72 0.0M
2025-08-18 62.31 62.31 62.12 62.25 0.0M
2025-08-15 62.68 62.68 62.48 62.65 0.0M
2025-08-14 62.72 62.94 62.15 62.94 0.0M
2025-08-13 62.66 62.66 61.86 61.86 0.0M
2025-08-12 63.84 63.84 62.93 62.93 0.0M
2025-08-11 62.70 63.64 62.70 63.64 0.0M
2025-08-08 62.90 63.71 62.90 63.50 0.0M
2025-08-07 63.32 63.61 63.32 63.40 0.0M
2025-08-06 64.22 64.65 64.22 64.29 0.0M
2025-08-05 64.73 64.73 63.94 63.94 0.0M
2025-08-04 64.17 65.05 64.17 65.05 0.0M
2025-08-01 67.24 67.24 64.68 64.68 0.0M
2025-07-31 67.52 67.52 67.06 67.06 0.0M
2025-07-30 66.95 67.47 66.18 67.47 0.0M
2025-07-29 65.66 66.19 65.38 66.19 0.0M
2025-07-28 64.35 65.00 64.35 65.00 0.0M
2025-07-25 63.98 64.06 63.98 63.99 0.0M
2025-07-24 64.20 64.20 63.76 63.76 0.0M
2025-07-23 63.78 63.82 63.76 63.82 0.0M
2025-07-22 64.28 64.28 63.60 63.60 0.0M
2025-07-21 64.38 64.51 64.28 64.28 0.0M
2025-07-18 64.86 64.86 64.52 64.52 0.0M
2025-07-17 63.92 64.37 63.92 64.37 0.0M
2025-07-16 63.98 63.98 63.13 63.13 0.0M
2025-07-15 63.45 64.32 63.45 64.32 0.0M
2025-07-14 64.65 64.74 63.69 63.69 0.0M
2025-07-11 63.23 64.32 63.23 64.32 0.0M
2025-07-10 63.77 63.77 63.25 63.25 0.0M
2025-07-09 63.95 63.97 63.87 63.87 0.0M
2025-07-08 63.11 64.07 63.11 64.07 0.0M
2025-07-07 62.85 63.09 62.85 63.09 0.0M
2025-07-04 62.36 62.87 62.36 62.87 0.0M
2025-07-03 62.32 62.77 62.32 62.77 0.0M
2025-07-02 61.89 62.31 61.89 62.02 0.0M
2025-07-01 61.59 61.74 61.59 61.74 0.0M
2025-06-30 61.48 61.65 61.48 61.65 0.0M
2025-06-27 62.57 62.57 62.07 62.07 0.0M
2025-06-26 62.46 62.98 62.36 62.98 0.0M
2025-06-25 63.71 63.71 62.80 63.14 0.0M
2025-06-24 63.25 63.74 63.25 63.26 0.0M
2025-06-23 69.85 70.00 68.73 68.73 0.0M
2025-06-20 69.27 69.28 68.66 69.09 0.0M
2025-06-19 69.63 70.92 69.63 70.92 0.0M
2025-06-18 68.18 68.37 67.92 67.92 0.0M
2025-06-17 65.84 67.23 65.84 67.23 0.0M
2025-06-16 66.47 66.47 64.90 64.90 0.0M
2025-06-13 65.39 66.65 65.32 65.32 0.0M
2025-06-12 63.40 63.40 62.57 63.13 0.0M
2025-06-11 62.36 62.93 62.36 62.93 0.0M
2025-06-10 62.78 63.13 62.76 63.13 0.0M
2025-06-09 62.19 62.64 62.19 62.64 0.0M
2025-06-06 61.41 62.40 61.41 62.40 0.0M
2025-06-05 61.25 61.71 61.24 61.71 0.0M
2025-06-04 61.95 62.14 61.04 61.04 0.0M
2025-06-03 60.90 62.03 60.90 62.03 0.0M
2025-06-02 60.76 61.25 60.74 60.74 0.0M
2025-05-30 60.32 61.00 59.69 59.69 0.0M
2025-05-29 62.48 62.48 60.39 60.39 0.0M
2025-05-28 61.21 61.91 61.21 61.91 0.0M
2025-05-27 60.97 61.17 60.61 60.61 0.0M
2025-05-26 61.08 61.08 60.84 60.91 0.0M
2025-05-23 60.99 61.28 60.99 61.28 0.0M
2025-05-22 60.91 61.30 60.69 61.30 0.0M
2025-05-21 62.13 62.13 61.43 61.43 0.0M
2025-05-20 62.04 62.05 61.74 61.74 0.0M
2025-05-19 62.36 62.36 61.70 62.12 0.0M
2025-05-16 62.49 63.04 62.48 63.04 0.0M
2025-05-15 62.32 62.85 62.24 62.85 0.0M
2025-05-14 63.68 63.68 63.10 63.52 0.0M
2025-05-13 62.84 63.58 62.84 63.58 0.0M
2025-05-12 62.56 63.57 62.56 63.03 0.0M
2025-05-09 60.79 61.32 60.79 60.88 0.0M
2025-05-08 58.98 60.22 58.98 60.22 0.0M
2025-05-07 59.71 59.71 58.78 58.78 0.0M
2025-05-06 59.30 59.80 59.30 59.80 0.0M
2025-05-05 58.05 58.64 58.05 58.14 0.0M
2025-05-02 59.62 59.62 58.75 58.75 0.0M
2025-04-30 59.87 60.24 59.87 60.24 0.0M
2025-04-29 61.04 61.04 60.60 60.60 0.0M
2025-04-28 62.30 62.30 61.34 61.34 0.0M
2025-04-25 62.24 62.24 61.53 61.95 0.0M
2025-04-24 61.71 61.89 61.53 61.53 0.0M
2025-04-23 62.75 62.75 61.09 61.09 0.0M
2025-04-22 61.13 61.57 61.13 61.57 0.0M
2025-04-17 61.38 62.28 61.38 62.28 0.0M
2025-04-16 60.11 61.21 60.11 61.21 0.0M
2025-04-15 61.18 61.18 60.56 60.56 0.0M
2025-04-14 60.02 60.98 60.02 60.57 0.0M
2025-04-11 60.24 60.24 59.61 59.61 0.0M
2025-04-10 63.05 63.05 60.63 60.63 0.0M
2025-04-09 59.85 59.85 58.99 59.24 0.0M
2025-04-08 63.11 63.11 62.69 62.69 0.0M
2025-04-07 61.15 62.83 61.15 62.83 0.0M
2025-04-04 64.72 64.72 62.70 62.75 0.0M
2025-04-03 67.60 67.60 65.18 65.18 0.0M
2025-04-02 70.14 70.14 69.92 69.93 0.0M
2025-04-01 70.46 70.46 70.25 70.25 0.0M
2025-03-31 68.65 70.12 68.65 70.12 0.0M
2025-03-28 69.21 69.63 68.57 68.57 0.0M
2025-03-27 69.42 69.42 69.28 69.34 0.0M
2025-03-26 69.14 69.67 69.14 69.67 0.0M
2025-03-25 68.98 69.11 68.64 68.64 0.0M
2025-03-24 68.33 68.83 68.33 68.83 0.0M
2025-03-21 68.18 68.22 67.74 68.22 0.0M
2025-03-20 67.40 68.00 67.40 68.00 0.0M
2025-03-19 66.41 67.18 66.41 67.18 0.0M
2025-03-18 67.11 67.56 66.32 66.32 0.0M
2025-03-17 67.08 67.08 66.55 66.55 0.0M
2025-03-14 66.70 66.70 66.29 66.29 0.0M
2025-03-13 67.02 67.02 66.50 66.50 0.0M
2025-03-12 66.03 66.68 66.03 66.68 0.0M
2025-03-11 65.78 66.13 65.78 66.03 0.0M
2025-03-10 67.11 67.21 66.31 66.31 0.0M
2025-03-07 66.74 67.04 66.74 67.04 0.0M
2025-03-06 67.06 67.15 66.13 66.13 0.0M
2025-03-05 68.54 68.54 66.09 66.09 0.0M
2025-03-04 69.68 69.68 69.11 69.25 0.0M
2025-03-03 71.54 71.54 70.77 70.77 0.0M
2025-02-28 71.77 71.77 71.46 71.46 0.0M
2025-02-27 70.75 71.80 70.75 71.80 0.0M
2025-02-26 70.98 70.98 70.32 70.32 0.0M
2025-02-25 72.75 72.75 70.75 70.75 0.0M
2025-02-24 72.20 72.61 72.20 72.61 0.0M
2025-02-21 73.40 73.49 73.00 73.00 0.0M
2025-02-20 74.01 74.19 74.01 74.17 0.0M
2025-02-19 73.57 74.13 73.57 74.13 0.0M
2025-02-18 73.25 73.28 73.11 73.28 0.0M
2025-02-17 72.68 72.85 72.59 72.85 0.0M
2025-02-14 73.12 73.25 72.53 72.53 0.0M
2025-02-13 72.87 72.98 72.77 72.98 0.0M
2025-02-12 74.72 74.81 74.51 74.51 0.0M
2025-02-11 74.88 75.13 74.88 75.10 0.0M
2025-02-10 73.90 74.47 73.90 74.47 0.0M
2025-02-07 73.06 73.35 73.06 73.35 0.0M
2025-02-06 72.67 72.87 72.67 72.67 0.0M
2025-02-05 73.54 73.54 72.53 72.53 0.0M
2025-02-04 73.31 73.74 73.23 73.74 0.0M
2025-02-03 74.84 75.04 73.87 73.87 0.0M
2025-01-31 72.96 73.18 72.96 73.18 0.0M
2025-01-30 72.59 72.95 72.59 72.95 0.0M
2025-01-29 72.95 73.00 72.80 73.00 0.0M
2025-01-28 73.37 73.37 72.65 72.65 0.0M
2025-01-27 73.39 73.39 72.53 72.53 0.0M
2025-01-24 74.32 74.32 73.63 73.63 0.0M
2025-01-23 74.70 75.07 74.36 74.36 0.0M
2025-01-22 75.01 75.01 74.67 74.67 0.0M
2025-01-21 75.55 75.55 75.27 75.27 0.0M
2025-01-20 76.51 76.51 75.39 75.39 0.0M
2025-01-17 77.13 77.13 76.67 76.67 0.0M
2025-01-16 76.91 76.96 76.55 76.55 0.0M
2025-01-15 76.53 77.46 76.53 77.46 0.0M
2025-01-14 76.46 76.77 76.38 76.38 0.0M
2025-01-13 77.39 77.50 77.36 77.36 0.0M
2025-01-10 74.96 76.17 74.96 76.17 0.0M
2025-01-09 74.10 74.80 74.10 74.80 0.0M
2025-01-08 74.71 74.74 73.91 73.91 0.0M
2025-01-07 73.32 73.99 73.32 73.91 0.0M
2025-01-06 74.05 74.05 73.80 73.80 0.0M
2025-01-03 74.48 74.48 74.21 74.29 0.0M
2025-01-02 72.99 75.11 72.99 75.11 0.0M