RICI® EnhancedSM Heizöl TR ETC (BNQH)

BNQH
🏛️ 독일 →
87.12
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 96.49 96.49 96.04 96.04 0.0M
2022-12-29 96.67 96.67 96.14 96.14 0.0M
2022-12-28 98.56 98.56 97.08 97.08 0.0M
2022-12-27 98.04 99.33 97.58 99.33 0.0M
2022-12-23 94.39 97.06 94.39 97.06 0.0M
2022-12-22 95.95 96.43 95.45 95.45 0.0M
2022-12-21 93.65 96.01 93.65 96.01 0.0M
2022-12-20 92.17 93.10 92.17 93.10 0.0M
2022-12-19 92.77 93.84 92.77 93.38 0.0M
2022-12-16 94.73 94.73 93.19 93.19 0.0M
2022-12-15 95.89 95.89 94.55 94.55 0.0M
2022-12-14 94.30 95.82 94.30 95.82 0.0M
2022-12-13 93.25 94.14 93.10 94.14 0.0M
2022-12-12 90.63 92.99 89.63 92.99 0.0M
2022-12-09 90.98 90.98 90.41 90.41 0.0M
2022-12-08 91.52 91.73 90.74 90.74 0.0M
2022-12-07 94.57 94.57 92.36 92.36 0.0M
2022-12-06 96.01 96.01 93.89 93.89 0.0M
2022-12-05 98.36 99.16 97.58 97.58 0.0M
2022-12-02 99.63 99.95 99.55 99.55 0.0M
2022-12-01 102.08 102.08 101.88 101.88 0.0M
2022-11-30 100.58 102.83 100.58 102.83 0.0M
2022-11-29 99.30 99.93 99.30 99.93 0.0M
2022-11-28 96.57 98.22 95.86 98.22 0.0M
2022-11-25 100.17 101.03 99.18 99.18 0.0M
2022-11-24 99.20 99.80 99.20 99.80 0.0M
2022-11-23 101.66 101.66 99.80 99.80 0.0M
2022-11-22 102.92 103.12 102.78 102.78 0.0M
2022-11-21 101.86 102.60 99.21 99.21 0.0M
2022-11-18 101.72 101.72 100.26 100.26 0.0M
2022-11-17 103.77 103.77 101.69 101.69 0.0M
2022-11-16 104.05 104.58 103.51 103.51 0.0M
2022-11-15 102.86 104.24 102.86 104.24 0.0M
2022-11-14 105.57 105.84 104.78 104.78 0.0M
2022-11-11 106.58 106.60 104.56 104.56 0.0M
2022-11-10 106.96 107.28 106.56 106.56 0.0M
2022-11-09 109.75 109.75 107.88 107.88 0.0M
2022-11-08 111.32 112.38 111.32 112.23 0.0M
2022-11-07 113.35 113.95 113.35 113.80 0.0M
2022-11-04 116.42 116.60 115.22 115.22 0.0M
2022-11-03 110.97 114.76 110.97 114.76 0.0M
2022-11-02 109.00 110.59 108.86 110.59 0.0M
2022-11-01 110.02 110.02 108.93 109.58 0.0M
2022-10-31 109.48 109.48 109.18 109.18 0.0M
2022-10-28 108.99 110.32 108.99 109.94 0.0M
2022-10-27 108.41 108.82 108.38 108.82 0.0M
2022-10-26 106.15 108.02 106.15 108.02 0.0M
2022-10-25 107.47 107.47 106.56 106.75 0.0M
2022-10-24 107.00 107.98 107.00 107.98 0.0M
2022-10-21 106.90 108.30 106.15 106.15 0.0M
2022-10-20 109.89 109.89 107.66 107.66 0.0M
2022-10-19 109.21 109.21 108.30 108.30 0.0M
2022-10-18 110.92 111.18 109.06 109.06 0.0M
2022-10-17 111.33 111.33 110.94 111.15 0.0M
2022-10-14 112.79 112.79 110.76 110.76 0.0M
2022-10-13 111.07 111.80 110.67 111.80 0.0M
2022-10-12 111.77 112.49 111.15 111.15 0.0M
2022-10-11 111.44 111.44 110.01 110.12 0.0M
2022-10-10 115.26 115.55 114.69 115.55 0.0M
2022-10-07 112.46 114.87 112.46 114.87 0.0M
2022-10-06 107.79 110.43 107.26 110.43 0.0M
2022-10-05 103.09 108.12 103.09 108.12 0.0M
2022-10-04 101.42 103.06 101.42 103.06 0.0M
2022-10-03 101.20 102.18 100.83 100.83 0.0M
2022-09-30 99.77 100.23 99.56 99.56 0.0M
2022-09-29 102.26 102.78 101.05 101.05 0.0M
2022-09-28 99.07 102.24 99.07 102.24 0.0M
2022-09-27 97.99 100.53 97.99 100.53 0.0M
2022-09-26 98.69 99.04 98.56 98.56 0.0M
2022-09-23 102.85 102.85 100.03 100.03 0.0M
2022-09-22 101.12 103.29 101.12 103.29 0.0M
2022-09-21 104.39 104.39 100.54 100.54 0.0M
2022-09-20 100.10 100.31 100.10 100.31 0.0M
2022-09-19 98.43 99.38 97.32 99.38 0.0M
2022-09-16 99.58 100.03 98.51 98.51 0.0M
2022-09-15 101.65 101.65 98.97 98.97 0.0M
2022-09-14 101.02 103.10 101.02 103.10 0.0M
2022-09-13 104.91 105.90 104.91 104.92 0.0M
2022-09-12 103.73 107.19 103.73 107.19 0.0M
2022-09-09 102.39 105.30 102.39 105.30 0.0M
2022-09-08 104.33 104.33 103.38 104.11 0.0M
2022-09-07 105.67 106.86 105.14 105.14 0.0M
2022-09-06 107.78 107.78 105.95 106.65 0.0M
2022-09-05 108.59 108.97 108.59 108.97 0.0M
2022-09-02 105.95 105.95 104.94 105.32 0.0M
2022-09-01 103.28 104.57 103.28 104.57 0.0M
2022-08-31 110.45 110.45 107.60 107.60 0.0M
2022-08-30 112.88 112.88 109.72 109.72 0.0M
2022-08-29 113.88 114.33 111.47 114.33 0.0M
2022-08-26 114.45 114.45 113.14 113.14 0.0M
2022-08-25 116.77 116.77 115.05 115.05 0.0M
2022-08-24 114.07 115.06 114.07 115.06 0.0M
2022-08-23 113.20 113.57 113.14 113.14 0.0M
2022-08-22 108.17 111.03 108.17 111.03 0.0M
2022-08-19 106.33 108.41 105.57 108.41 0.0M
2022-08-18 104.89 106.75 104.89 106.75 0.0M
2022-08-17 103.51 103.51 102.48 103.25 0.0M
2022-08-16 102.97 103.79 101.82 101.82 0.0M
2022-08-15 102.79 102.79 100.72 101.87 0.0M
2022-08-12 102.61 103.59 102.42 103.59 0.0M
2022-08-11 100.25 101.23 100.25 100.98 0.0M
2022-08-10 99.41 99.41 98.10 98.45 0.0M
2022-08-09 97.52 99.81 97.52 99.60 0.0M
2022-08-08 97.68 98.19 96.07 97.53 0.0M
2022-08-05 98.48 99.30 96.63 99.30 0.0M
2022-08-04 101.02 101.63 98.65 98.65 0.0M
2022-08-03 101.96 102.42 101.96 102.42 0.0M
2022-08-02 101.96 101.96 100.99 101.71 0.0M
2022-08-01 102.50 102.68 100.20 100.20 0.0M
2022-07-29 104.78 106.06 104.78 106.06 0.0M
2022-07-28 105.54 107.51 105.54 105.88 0.0M
2022-07-27 103.03 105.65 103.03 105.65 0.0M
2022-07-26 102.86 103.63 102.86 103.63 0.0M
2022-07-25 99.50 102.16 99.50 102.16 0.0M
2022-07-22 102.24 102.43 101.37 102.43 0.0M
2022-07-21 102.38 102.38 100.78 100.94 0.0M
2022-07-20 102.83 103.77 102.07 103.77 0.0M
2022-07-19 103.75 103.75 100.21 103.07 0.0M
2022-07-18 104.70 105.03 104.48 105.03 0.0M
2022-07-15 103.10 104.47 103.10 104.47 0.0M
2022-07-14 104.81 104.81 101.74 101.74 0.0M
2022-07-13 105.10 105.63 103.80 103.80 0.0M
2022-07-12 107.00 107.00 103.75 103.75 0.0M
2022-07-11 104.91 107.21 104.91 107.21 0.0M
2022-07-08 104.34 104.34 103.57 103.62 0.0M
2022-07-07 98.07 103.82 98.07 103.82 0.0M
2022-07-06 101.46 102.21 99.23 99.23 0.0M
2022-07-05 106.41 107.33 102.52 102.52 0.0M
2022-07-04 106.80 107.54 105.86 107.54 0.0M
2022-07-01 104.89 107.40 104.89 107.38 0.0M
2022-06-30 105.29 107.02 104.07 104.07 0.0M
2022-06-29 107.46 107.54 107.46 107.54 0.0M
2022-06-28 108.13 108.13 105.94 106.17 0.0M
2022-06-27 107.40 107.40 106.73 106.73 0.0M
2022-06-24 106.65 108.18 106.65 108.18 0.0M
2022-06-23 108.52 108.52 107.79 107.79 0.0M
2022-06-22 107.85 108.83 107.13 108.83 0.0M
2022-06-21 112.88 112.91 112.11 112.11 0.0M
2022-06-20 110.43 111.88 110.43 111.88 0.0M
2022-06-17 113.92 114.92 111.02 111.02 0.0M
2022-06-16 114.66 114.66 112.54 112.54 0.0M
2022-06-15 111.34 114.73 111.34 114.73 0.0M
2022-06-14 113.86 114.30 113.86 114.30 0.0M
2022-06-13 112.74 112.93 112.74 112.93 0.0M
2022-06-10 112.85 114.22 112.28 112.28 0.0M
2022-06-09 109.67 112.44 109.67 112.44 0.0M
2022-06-08 108.18 109.37 108.18 109.37 0.0M
2022-06-07 106.63 107.67 106.63 107.67 0.0M
2022-06-06 106.09 106.13 104.28 106.13 0.0M
2022-06-03 103.20 105.53 103.20 105.53 0.0M
2022-06-02 101.66 103.03 100.18 103.03 0.0M
2022-06-01 100.70 102.62 100.70 102.62 0.0M
2022-05-31 102.03 102.03 101.78 101.78 0.0M
2022-05-30 99.00 99.69 98.53 99.69 0.0M
2022-05-27 98.04 98.94 98.04 98.94 0.0M
2022-05-26 98.33 98.87 97.86 98.87 0.0M
2022-05-25 96.65 97.38 96.65 96.93 0.0M
2022-05-24 94.73 96.71 94.73 95.66 0.0M
2022-05-23 96.32 96.32 94.71 95.64 0.0M
2022-05-20 96.86 96.94 96.86 96.94 0.0M
2022-05-19 96.02 96.02 92.78 95.48 0.0M
2022-05-18 97.81 98.34 95.20 95.20 0.0M
2022-05-17 100.54 100.61 99.55 99.55 0.0M
2022-05-16 100.36 101.24 99.82 101.24 0.0M
2022-05-13 101.33 101.86 100.95 101.86 0.0M
2022-05-12 98.36 100.45 97.53 100.45 0.0M
2022-05-11 98.95 100.51 98.95 100.51 0.0M
2022-05-10 96.50 97.44 96.08 97.44 0.0M
2022-05-09 100.23 100.23 96.90 96.90 0.0M
2022-05-06 101.06 101.06 99.48 100.24 0.0M
2022-05-05 101.64 101.64 100.56 101.48 0.0M
2022-05-04 99.48 100.50 99.48 99.67 0.0M
2022-05-03 100.12 100.12 97.63 97.63 0.0M
2022-05-02 97.63 99.25 96.66 99.25 0.0M
2022-04-29 98.25 99.12 98.25 99.12 0.0M
2022-04-28 96.74 97.57 95.75 97.57 0.0M
2022-04-27 94.25 94.73 93.48 94.73 0.0M
2022-04-26 91.42 92.82 91.12 92.82 0.0M
2022-04-25 88.01 88.88 87.93 87.93 0.0M
2022-04-22 90.14 90.54 90.00 90.54 0.0M
2022-04-21 90.53 90.53 89.61 89.66 0.0M
2022-04-20 89.38 89.65 88.80 89.65 0.0M
2022-04-19 90.96 91.29 88.13 88.13 0.0M
2022-04-14 87.63 89.20 87.63 89.20 0.0M
2022-04-13 85.56 86.94 85.56 86.94 0.0M
2022-04-12 84.27 85.42 84.27 85.42 0.0M
2022-04-11 82.24 82.24 81.40 81.83 0.0M
2022-04-08 82.60 82.60 81.92 82.50 0.0M
2022-04-07 82.38 82.38 80.51 80.51 0.0M
2022-04-06 84.68 85.01 82.70 82.70 0.0M
2022-04-05 84.85 84.85 83.77 83.77 0.0M
2022-04-04 81.95 83.92 81.95 83.92 0.0M
2022-04-01 79.21 81.30 79.21 81.30 0.0M
2022-03-31 80.04 81.21 79.81 81.21 0.0M
2022-03-30 81.37 81.58 81.33 81.58 0.0M
2022-03-29 81.25 82.00 79.54 79.54 0.0M
2022-03-28 83.74 83.74 82.39 82.39 0.0M
2022-03-25 84.69 85.77 83.61 85.77 0.0M
2022-03-24 86.70 86.70 85.37 85.37 0.0M
2022-03-23 83.53 85.88 83.53 85.88 0.0M
2022-03-22 83.44 83.44 81.87 82.21 0.0M
2022-03-21 81.82 82.80 81.82 82.80 0.0M
2022-03-18 78.26 78.68 78.26 78.68 0.0M
2022-03-17 75.74 77.81 75.74 77.81 0.0M
2022-03-16 76.37 76.37 74.37 74.37 0.0M
2022-03-15 73.93 75.14 73.61 75.14 0.0M
2022-03-14 79.12 79.12 76.87 76.87 0.0M
2022-03-11 79.36 80.73 78.12 80.73 0.0M
2022-03-10 81.12 81.37 78.59 78.59 0.0M
2022-03-09 91.37 91.37 82.80 82.80 0.0M
2022-03-08 88.16 91.84 88.16 91.84 0.0M
2022-03-07 89.26 89.26 86.62 86.62 0.0M
2022-03-04 78.61 81.59 78.61 81.59 0.0M
2022-03-03 81.05 81.05 78.51 78.51 0.0M
2022-03-02 76.55 76.55 75.81 75.81 0.0M
2022-03-01 71.45 74.84 71.45 74.84 0.0M
2022-02-28 71.00 71.52 70.62 70.62 0.0M
2022-02-25 71.52 71.52 68.83 68.83 0.0M
2022-02-24 72.55 73.92 72.55 72.70 0.0M
2022-02-23 69.03 69.52 68.85 69.52 0.0M
2022-02-22 69.96 69.96 69.04 69.04 0.0M
2022-02-21 67.35 68.41 67.35 68.41 0.0M
2022-02-18 66.61 67.35 66.35 67.35 0.0M
2022-02-17 67.60 67.60 67.04 67.04 0.0M
2022-02-16 67.46 68.18 67.46 68.18 0.0M
2022-02-15 68.82 68.82 67.04 67.04 0.0M
2022-02-14 68.66 68.66 68.24 68.39 0.0M
2022-02-11 66.75 67.39 66.75 67.39 0.0M
2022-02-10 66.84 66.95 66.84 66.95 0.0M
2022-02-09 65.82 66.71 65.82 66.71 0.0M
2022-02-08 66.73 66.73 65.55 65.55 0.0M
2022-02-07 66.95 66.95 66.75 66.75 0.0M
2022-02-04 66.45 66.97 66.45 66.97 0.0M
2022-02-03 66.20 66.20 65.61 65.61 0.0M
2022-02-02 66.09 66.09 65.67 65.67 0.0M
2022-02-01 65.97 66.35 65.70 66.35 0.0M
2022-01-31 66.69 66.69 66.13 66.13 0.0M
2022-01-28 67.32 67.32 66.67 66.67 0.0M
2022-01-27 66.12 66.94 66.12 66.83 0.0M
2022-01-26 65.07 65.92 65.07 65.92 0.0M
2022-01-25 63.84 64.44 63.84 64.44 0.0M
2022-01-24 64.79 64.79 63.28 63.28 0.0M
2022-01-21 63.92 64.51 63.92 64.51 0.0M
2022-01-20 64.00 64.87 64.00 64.87 0.0M
2022-01-19 64.25 64.63 64.25 64.57 0.0M
2022-01-18 64.28 64.28 63.87 63.87 0.0M
2022-01-17 63.04 63.38 63.04 63.38 0.0M
2022-01-14 62.43 62.77 62.43 62.77 0.0M
2022-01-13 62.14 62.27 62.14 62.25 0.0M
2022-01-12 62.52 62.64 62.38 62.38 0.0M
2022-01-11 61.32 62.34 61.00 62.34 0.0M
2022-01-10 61.85 61.85 61.31 61.31 0.0M
2022-01-07 61.72 61.90 61.43 61.43 0.0M
2022-01-06 60.81 61.69 60.81 61.69 0.0M
2022-01-05 60.63 61.05 60.57 61.05 0.0M
2022-01-04 59.78 60.36 59.78 60.36 0.0M
2022-01-03 59.29 59.77 59.23 59.77 0.0M