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
2023-12-29 68.98 68.98 68.86 68.86 0.0M
2023-12-28 70.34 70.34 69.77 69.97 0.0M
2023-12-27 71.46 71.54 70.62 70.62 0.0M
2023-12-22 72.23 72.23 71.57 71.57 0.0M
2023-12-21 72.65 72.65 71.92 71.92 0.0M
2023-12-20 73.07 73.75 72.91 72.91 0.0M
2023-12-19 72.35 73.01 72.02 73.01 0.0M
2023-12-18 71.34 72.85 71.34 72.85 0.0M
2023-12-15 70.90 71.36 70.90 71.36 0.0M
2023-12-14 70.46 70.74 70.46 70.46 0.0M
2023-12-13 69.21 70.48 69.21 70.48 0.0M
2023-12-12 71.85 71.85 69.68 69.68 0.0M
2023-12-11 71.86 71.86 71.34 71.52 0.0M
2023-12-08 71.14 71.57 71.14 71.57 0.0M
2023-12-07 70.88 71.15 70.67 70.67 0.0M
2023-12-06 72.51 72.51 70.61 70.61 0.0M
2023-12-05 72.76 72.81 72.64 72.81 0.0M
2023-12-04 72.02 73.37 72.02 73.37 0.0M
2023-12-01 73.72 74.16 73.72 74.16 0.0M
2023-11-30 75.71 76.11 73.44 73.44 0.0M
2023-11-29 74.42 75.32 74.42 74.54 0.0M
2023-11-28 74.00 75.17 74.00 75.17 0.0M
2023-11-27 73.71 74.16 73.71 74.16 0.0M
2023-11-24 75.27 75.39 74.94 75.39 0.0M
2023-11-23 74.82 75.31 74.82 75.01 0.0M
2023-11-22 76.15 76.15 74.64 74.64 0.0M
2023-11-21 74.69 75.29 74.67 75.29 0.0M
2023-11-20 73.53 75.10 73.53 75.10 0.0M
2023-11-17 72.09 73.74 72.09 73.74 0.0M
2023-11-16 74.81 74.97 72.61 72.61 0.0M
2023-11-15 74.82 74.83 74.48 74.83 0.0M
2023-11-14 75.94 75.94 75.57 75.57 0.0M
2023-11-13 73.83 76.03 73.83 76.03 0.0M
2023-11-10 73.77 74.72 73.77 74.72 0.0M
2023-11-09 74.12 74.12 73.64 73.80 0.0M
2023-11-08 75.97 75.97 74.82 74.82 0.0M
2023-11-07 77.76 77.76 76.62 76.62 0.0M
2023-11-06 78.19 78.85 78.19 78.60 0.0M
2023-11-03 80.63 80.82 78.34 78.34 0.0M
2023-11-02 79.33 80.68 79.33 80.68 0.0M
2023-11-01 79.31 80.12 79.31 80.03 0.0M
2023-10-31 78.93 79.84 78.86 79.84 0.0M
2023-10-30 79.80 80.08 78.85 78.85 0.0M
2023-10-27 81.05 81.20 79.85 79.85 0.0M
2023-10-26 80.77 80.87 80.44 80.87 0.0M
2023-10-25 79.45 79.91 79.45 79.67 0.0M
2023-10-24 80.76 81.26 79.55 79.55 0.0M
2023-10-23 81.92 82.33 81.88 81.88 0.0M
2023-10-20 83.08 83.59 83.08 83.59 0.0M
2023-10-19 81.92 82.37 81.47 82.37 0.0M
2023-10-18 82.64 82.94 82.47 82.68 0.0M
2023-10-17 81.89 81.89 80.92 80.92 0.0M
2023-10-16 83.24 83.24 82.29 82.29 0.0M
2023-10-13 80.39 82.64 80.39 82.64 0.0M
2023-10-12 78.30 79.29 78.30 79.29 0.0M
2023-10-11 79.68 79.68 77.98 77.98 0.0M
2023-10-10 77.95 78.60 77.95 78.60 0.0M
2023-10-09 78.97 78.97 78.25 78.34 0.0M
2023-10-06 75.53 76.56 75.53 75.85 0.0M
2023-10-05 78.08 78.08 76.26 76.26 0.0M
2023-10-04 82.22 82.22 79.45 79.45 0.0M
2023-10-03 83.02 83.02 82.33 82.41 0.0M
2023-10-02 83.42 84.14 82.38 82.38 0.0M
2023-09-29 83.62 83.76 83.62 83.76 0.0M
2023-09-28 84.63 84.63 83.88 83.88 0.0M
2023-09-27 83.26 83.95 83.15 83.95 0.0M
2023-09-26 81.95 82.28 81.81 82.28 0.0M
2023-09-25 82.65 82.67 82.52 82.52 0.0M
2023-09-22 83.53 83.77 82.56 82.56 0.0M
2023-09-21 82.18 83.81 82.18 83.81 0.0M
2023-09-20 82.69 82.69 82.19 82.19 0.0M
2023-09-19 82.15 83.27 82.15 83.27 0.0M
2023-09-18 83.60 83.60 82.36 82.36 0.0M
2023-09-15 84.61 84.61 82.97 82.97 0.0M
2023-09-14 82.58 84.04 82.35 84.04 0.0M
2023-09-13 81.35 82.39 81.35 82.39 0.0M
2023-09-12 81.54 81.54 81.37 81.54 0.0M
2023-09-11 80.45 81.04 80.45 81.04 0.0M
2023-09-08 79.44 80.71 79.44 80.71 0.0M
2023-09-07 78.96 79.21 78.91 79.21 0.0M
2023-09-06 79.23 79.23 78.39 78.39 0.0M
2023-09-05 77.45 79.64 77.45 79.64 0.0M
2023-09-04 77.02 77.29 76.88 77.29 0.0M
2023-09-01 76.44 77.03 76.44 76.94 0.0M
2023-08-31 74.73 75.28 74.73 75.28 0.0M
2023-08-30 75.96 75.96 74.55 74.55 0.0M
2023-08-29 76.11 76.50 75.63 75.63 0.0M
2023-08-28 77.13 77.13 76.65 76.65 0.0M
2023-08-25 76.32 76.86 76.32 76.86 0.0M
2023-08-24 74.73 75.32 74.73 75.32 0.0M
2023-08-23 75.38 75.44 75.38 75.44 0.0M
2023-08-22 75.73 75.73 75.73 75.73 0.0M
2023-08-21 75.98 75.98 75.68 75.74 0.0M
2023-08-18 75.22 75.43 75.10 75.43 0.0M
2023-08-17 74.36 75.34 74.36 75.34 0.0M
2023-08-16 74.29 74.76 74.29 74.76 0.0M
2023-08-15 75.29 75.29 74.40 74.40 0.0M
2023-08-14 74.79 75.65 74.79 75.32 0.0M
2023-08-11 75.16 75.85 75.16 75.85 0.0M
2023-08-10 76.53 76.53 75.62 75.62 0.0M
2023-08-09 75.27 76.49 75.27 76.49 0.0M
2023-08-08 73.68 74.62 73.36 74.62 0.0M
2023-08-07 75.05 75.05 74.23 74.23 0.0M
2023-08-04 74.99 74.99 74.43 74.43 0.0M
2023-08-03 73.56 74.50 73.29 74.50 0.0M
2023-08-02 74.39 74.39 73.00 73.00 0.0M
2023-08-01 73.18 74.03 73.18 74.03 0.0M
2023-07-31 72.40 72.70 72.29 72.70 0.0M
2023-07-28 71.78 72.11 71.51 72.11 0.0M
2023-07-27 70.50 71.69 70.17 71.69 0.0M
2023-07-26 69.66 70.31 69.49 70.31 0.0M
2023-07-25 69.65 69.65 69.51 69.64 0.0M
2023-07-24 67.92 69.91 67.92 69.91 0.0M
2023-07-21 67.31 67.82 67.31 67.82 0.0M
2023-07-20 65.61 66.00 65.61 66.00 0.0M
2023-07-19 65.52 66.39 65.52 66.39 0.0M
2023-07-18 64.37 65.27 64.37 65.27 0.0M
2023-07-17 64.56 64.71 64.56 64.71 0.0M
2023-07-14 65.66 65.92 65.09 65.09 0.0M
2023-07-13 65.92 65.92 65.47 65.47 0.0M
2023-07-12 65.89 65.97 65.76 65.76 0.0M
2023-07-11 65.30 66.30 65.30 66.30 0.0M
2023-07-10 65.23 65.72 65.02 65.72 0.0M
2023-07-07 64.87 65.26 64.65 65.26 0.0M
2023-07-06 64.61 64.67 63.98 63.98 0.0M
2023-07-05 63.82 64.80 63.82 64.80 0.0M
2023-07-04 62.97 64.01 62.76 64.01 0.0M
2023-07-03 63.69 63.87 63.69 63.69 0.0M
2023-06-30 63.57 63.97 63.35 63.97 0.0M
2023-06-29 62.89 63.15 62.73 62.73 0.0M
2023-06-28 62.22 63.03 62.11 63.03 0.0M
2023-06-27 63.45 63.45 62.66 62.66 0.0M
2023-06-26 63.01 63.01 62.92 62.93 0.0M
2023-06-23 62.28 62.53 62.28 62.41 0.0M
2023-06-22 64.25 64.25 62.70 62.70 0.0M
2023-06-21 63.47 64.53 63.45 64.53 0.0M
2023-06-20 63.65 64.01 63.02 63.02 0.0M
2023-06-19 64.00 64.18 63.73 63.73 0.0M
2023-06-16 63.65 64.17 63.39 64.17 0.0M
2023-06-15 62.10 63.00 62.10 63.00 0.0M
2023-06-14 63.31 63.39 62.28 62.28 0.0M
2023-06-13 61.63 63.17 61.63 63.17 0.0M
2023-06-12 62.79 62.79 61.99 61.99 0.0M
2023-06-09 63.47 64.06 63.47 64.06 0.0M
2023-06-08 64.61 64.85 63.47 63.47 0.0M
2023-06-07 63.68 64.88 63.68 64.88 0.0M
2023-06-06 63.67 64.22 63.36 64.22 0.0M
2023-06-05 64.64 64.74 64.46 64.46 0.0M
2023-06-02 62.50 63.32 62.50 63.32 0.0M
2023-06-01 61.34 62.39 60.66 62.39 0.0M
2023-05-31 61.44 61.69 60.70 61.69 0.0M
2023-05-30 62.90 62.90 61.88 61.88 0.0M
2023-05-25 64.27 64.27 63.43 63.43 0.0M
2023-05-24 64.06 64.06 64.06 64.06 0.0M
2023-05-23 62.67 63.22 62.67 63.22 0.0M
2023-05-22 61.71 62.55 61.71 62.55 0.0M
2023-05-19 63.88 63.88 62.43 62.43 0.0M
2023-05-18 63.60 63.61 63.31 63.31 0.0M
2023-05-17 61.52 63.28 61.52 63.28 0.0M
2023-05-16 62.00 62.00 61.71 61.71 0.0M
2023-05-15 60.36 61.85 60.36 61.85 0.0M
2023-05-12 60.99 61.21 60.84 60.84 0.0M
2023-05-11 63.01 63.01 62.01 62.01 0.0M
2023-05-10 62.43 62.46 62.28 62.46 0.0M
2023-05-09 61.66 61.66 61.30 61.30 0.0M
2023-05-08 61.12 61.90 61.12 61.90 0.0M
2023-05-05 59.05 60.35 59.05 60.35 0.0M
2023-05-04 58.42 58.57 58.06 58.57 0.0M
2023-05-03 59.83 59.83 57.62 57.62 0.0M
2023-05-02 62.53 62.53 59.93 59.93 0.0M
2023-04-28 61.69 62.38 61.69 62.38 0.0M
2023-04-27 61.98 61.98 61.64 61.64 0.0M
2023-04-26 64.36 64.36 63.24 63.24 0.0M
2023-04-25 65.36 65.36 64.12 64.12 0.0M
2023-04-24 64.09 65.55 64.09 65.55 0.0M
2023-04-21 64.33 64.69 64.33 64.69 0.0M
2023-04-20 65.23 65.33 64.59 64.59 0.0M
2023-04-19 66.65 66.65 66.31 66.44 0.0M
2023-04-18 67.39 67.52 67.05 67.52 0.0M
2023-04-17 67.75 67.75 67.12 67.12 0.0M
2023-04-14 67.55 67.95 67.55 67.95 0.0M
2023-04-13 68.41 68.42 67.88 67.88 0.0M
2023-04-12 68.24 68.32 67.93 68.32 0.0M
2023-04-11 68.42 68.42 67.36 67.93 0.0M
2023-04-06 68.54 68.87 68.04 68.04 0.0M
2023-04-05 68.11 68.79 67.63 68.79 0.0M
2023-04-04 68.70 68.80 67.20 67.20 0.0M
2023-04-03 69.00 69.14 68.41 68.41 0.0M
2023-03-31 65.42 66.02 65.42 66.02 0.0M
2023-03-30 65.29 65.41 65.29 65.38 0.0M
2023-03-29 66.33 66.65 65.88 65.88 0.0M
2023-03-28 66.69 66.73 66.31 66.73 0.0M
2023-03-27 65.36 65.53 65.18 65.53 0.0M
2023-03-24 65.15 65.15 64.62 65.00 0.0M
2023-03-23 64.75 65.30 64.75 65.30 0.0M
2023-03-22 64.92 65.82 64.92 65.82 0.0M
2023-03-21 64.48 65.12 64.48 64.80 0.0M
2023-03-20 64.03 64.90 64.03 64.57 0.0M
2023-03-17 66.51 66.60 65.48 65.48 0.0M
2023-03-16 65.07 65.07 64.87 64.92 0.0M
2023-03-15 67.61 67.61 64.46 64.46 0.0M
2023-03-14 68.96 68.96 68.33 68.33 0.0M
2023-03-13 70.60 70.60 67.91 68.84 0.0M
2023-03-10 68.60 70.84 68.60 70.84 0.0M
2023-03-09 70.96 71.07 70.95 70.95 0.0M
2023-03-08 71.79 71.98 71.10 71.10 0.0M
2023-03-07 73.18 73.18 72.02 72.02 0.0M
2023-03-06 72.91 72.91 72.47 72.57 0.0M
2023-03-03 72.46 73.51 72.46 73.51 0.0M
2023-03-02 71.99 73.00 71.99 73.00 0.0M
2023-03-01 71.90 71.90 71.17 71.66 0.0M
2023-02-28 71.53 71.95 71.25 71.95 0.0M
2023-02-27 71.63 71.63 71.17 71.17 0.0M
2023-02-24 70.69 71.19 70.52 71.19 0.0M
2023-02-23 69.27 69.96 69.27 69.37 0.0M
2023-02-22 70.15 70.54 69.71 69.71 0.0M
2023-02-21 70.18 70.67 70.15 70.15 0.0M
2023-02-20 70.87 70.87 70.26 70.39 0.0M
2023-02-17 70.39 70.39 69.50 69.78 0.0M
2023-02-16 72.17 72.17 71.38 71.38 0.0M
2023-02-15 71.68 71.68 71.08 71.08 0.0M
2023-02-14 72.24 72.24 71.71 71.71 0.0M
2023-02-13 71.11 72.03 71.11 72.03 0.0M
2023-02-10 69.67 71.58 69.67 71.58 0.0M
2023-02-09 71.77 71.77 70.27 70.27 0.0M
2023-02-08 71.45 71.62 71.23 71.23 0.0M
2023-02-07 69.34 70.92 69.34 70.92 0.0M
2023-02-06 68.34 68.55 67.69 67.69 0.0M
2023-02-03 68.79 68.89 68.58 68.58 0.0M
2023-02-02 69.41 69.41 69.02 69.15 0.0M
2023-02-01 72.25 72.50 70.82 70.82 0.0M
2023-01-31 70.88 72.28 70.88 72.28 0.0M
2023-01-30 72.22 72.22 71.98 71.98 0.0M
2023-01-27 74.32 74.79 73.09 73.09 0.0M
2023-01-26 73.60 74.47 73.60 74.47 0.0M
2023-01-25 75.04 75.04 74.48 74.48 0.0M
2023-01-24 76.80 77.05 75.41 75.41 0.0M
2023-01-23 75.35 76.79 75.35 76.79 0.0M
2023-01-20 74.47 75.15 74.25 75.15 0.0M
2023-01-19 72.92 73.93 72.82 73.93 0.0M
2023-01-18 73.55 74.44 73.55 74.44 0.0M
2023-01-17 72.67 73.68 72.67 73.68 0.0M
2023-01-16 72.44 72.90 72.44 72.69 0.0M
2023-01-13 71.73 72.84 71.73 72.84 0.0M
2023-01-12 71.21 72.10 71.21 72.10 0.0M
2023-01-11 69.59 71.10 69.59 71.10 0.0M
2023-01-10 68.61 69.60 68.61 69.60 0.0M
2023-01-09 69.53 70.47 69.19 69.19 0.0M
2023-01-06 69.38 69.78 69.38 69.78 0.0M
2023-01-05 69.59 70.50 69.59 69.97 0.0M
2023-01-04 70.60 70.60 69.22 69.22 0.0M
2023-01-03 74.52 74.52 72.69 72.69 0.0M