RICI® EnhancedSM WTI Crude Öl TR ETC (BNQD)

BNQD
🏛️ 독일 →
72.75
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 71.80 72.75 71.80 72.75 0.0M
2025-09-25 71.19 71.72 71.12 71.72 0.0M
2025-09-24 70.04 71.10 70.04 71.10 0.0M
2025-09-23 68.80 70.26 68.80 70.26 0.0M
2025-09-22 69.76 69.76 68.81 69.15 0.0M
2025-09-19 70.04 70.04 69.37 69.37 0.0M
2025-09-18 70.13 70.17 70.00 70.00 0.0M
2025-09-17 70.46 70.46 69.95 69.95 0.0M
2025-09-16 70.01 70.67 70.01 70.67 0.0M
2025-09-15 70.18 70.18 69.92 70.01 0.0M
2025-09-12 69.00 70.55 69.00 70.55 0.0M
2025-09-11 70.84 70.84 69.32 69.32 0.0M
2025-09-10 70.52 70.55 70.52 70.55 0.0M
2025-09-09 69.68 70.10 69.68 70.10 0.0M
2025-09-08 69.90 70.02 69.55 69.55 0.0M
2025-09-05 70.30 70.30 68.57 68.57 0.0M
2025-09-04 70.58 70.85 70.56 70.85 0.0M
2025-09-03 72.44 72.44 71.04 71.04 0.0M
2025-09-02 71.60 72.60 71.60 71.88 0.0M
2025-09-01 70.49 71.21 70.49 71.21 0.0M
2025-08-29 70.89 71.05 70.34 70.34 0.0M
2025-08-28 70.56 70.76 70.37 70.37 0.0M
2025-08-27 70.56 70.83 70.56 70.83 0.0M
2025-08-26 71.60 71.60 70.47 70.47 0.0M
2025-08-25 70.63 71.76 70.63 71.76 0.0M
2025-08-22 71.18 71.22 70.32 70.32 0.0M
2025-08-21 70.61 70.65 70.54 70.65 0.0M
2025-08-20 69.79 70.06 69.79 70.06 0.0M
2025-08-19 69.44 69.44 69.09 69.42 0.0M
2025-08-18 69.27 69.47 69.26 69.47 0.0M
2025-08-15 69.52 69.52 69.27 69.32 0.0M
2025-08-14 69.29 69.92 68.94 69.92 0.0M
2025-08-13 69.29 69.29 68.46 68.46 0.0M
2025-08-12 70.31 70.31 69.49 69.49 0.0M
2025-08-11 69.13 70.11 69.13 70.11 0.0M
2025-08-08 69.50 70.17 69.50 69.78 0.0M
2025-08-07 70.08 70.41 69.93 69.93 0.0M
2025-08-06 71.43 71.66 71.07 71.07 0.0M
2025-08-05 71.71 71.71 71.16 71.16 0.0M
2025-08-04 71.46 72.05 71.46 72.05 0.0M
2025-08-01 74.81 74.81 72.02 72.02 0.0M
2025-07-31 75.31 75.31 74.42 74.42 0.0M
2025-07-30 74.54 75.25 74.16 75.25 0.0M
2025-07-29 73.09 73.72 72.92 73.72 0.0M
2025-07-28 71.52 72.38 71.52 72.38 0.0M
2025-07-25 71.36 71.36 70.64 70.64 0.0M
2025-07-24 70.95 70.96 70.60 70.96 0.0M
2025-07-23 70.73 70.73 70.42 70.46 0.0M
2025-07-22 71.12 71.12 70.52 70.52 0.0M
2025-07-21 71.68 71.68 71.09 71.09 0.0M
2025-07-18 72.05 72.05 71.68 71.68 0.0M
2025-07-17 71.32 71.57 71.26 71.57 0.0M
2025-07-16 71.31 71.31 70.31 70.31 0.0M
2025-07-15 70.99 71.62 70.99 71.62 0.0M
2025-07-14 71.85 72.24 71.03 71.03 0.0M
2025-07-11 70.58 71.65 70.58 71.65 0.0M
2025-07-10 71.17 71.17 70.54 70.54 0.0M
2025-07-09 71.25 71.39 71.25 71.27 0.0M
2025-07-08 70.43 71.25 70.43 71.25 0.0M
2025-07-07 69.36 70.27 69.36 70.27 0.0M
2025-07-04 69.46 69.46 69.40 69.40 0.0M
2025-07-03 69.25 69.53 69.25 69.53 0.0M
2025-07-02 68.81 69.50 68.81 68.95 0.0M
2025-07-01 68.78 68.78 68.72 68.74 0.0M
2025-06-30 68.86 68.94 68.53 68.53 0.0M
2025-06-27 69.59 69.59 69.22 69.22 0.0M
2025-06-26 69.21 69.86 69.21 69.86 0.0M
2025-06-25 70.76 70.76 69.86 69.86 0.0M
2025-06-24 70.86 71.32 70.58 70.58 0.0M
2025-06-23 76.48 77.08 75.87 75.87 0.0M
2025-06-20 75.76 76.03 75.72 75.72 0.0M
2025-06-19 76.44 76.96 76.31 76.96 0.0M
2025-06-18 75.47 75.80 74.99 74.99 0.0M
2025-06-17 73.56 75.23 73.56 74.79 0.0M
2025-06-16 73.91 73.98 72.48 72.48 0.0M
2025-06-13 73.60 74.82 73.13 73.13 0.0M
2025-06-12 71.75 71.75 70.77 71.52 0.0M
2025-06-11 70.70 71.25 70.70 71.25 0.0M
2025-06-10 71.12 71.42 71.12 71.42 0.0M
2025-06-09 70.47 71.06 70.47 71.06 0.0M
2025-06-06 69.63 70.75 69.63 70.75 0.0M
2025-06-05 69.65 69.94 69.65 69.94 0.0M
2025-06-04 70.23 70.38 69.28 69.28 0.0M
2025-06-03 69.21 70.29 69.21 70.29 0.0M
2025-06-02 69.11 69.60 69.03 69.03 0.0M
2025-05-30 68.43 69.27 67.73 67.73 0.0M
2025-05-29 70.98 70.98 68.42 68.42 0.0M
2025-05-28 69.71 70.35 69.71 70.35 0.0M
2025-05-27 69.47 69.58 68.82 68.82 0.0M
2025-05-26 69.49 69.49 69.17 69.46 0.0M
2025-05-23 69.30 69.78 69.30 69.78 0.0M
2025-05-22 69.32 69.78 69.28 69.78 0.0M
2025-05-21 70.83 70.83 70.04 70.04 0.0M
2025-05-20 70.52 70.52 70.43 70.43 0.0M
2025-05-19 70.67 70.67 69.94 70.46 0.0M
2025-05-16 70.52 71.32 70.52 71.32 0.0M
2025-05-15 70.39 70.50 70.34 70.50 0.0M
2025-05-14 72.15 72.15 71.66 71.84 0.0M
2025-05-13 71.22 72.20 71.22 72.20 0.0M
2025-05-12 71.16 72.51 71.16 71.61 0.0M
2025-05-09 68.70 69.46 68.70 68.84 0.0M
2025-05-08 66.39 67.95 66.39 67.95 0.0M
2025-05-07 67.52 67.52 66.17 66.17 0.0M
2025-05-06 66.08 67.51 66.08 67.39 0.0M
2025-05-05 64.46 65.28 64.46 64.63 0.0M
2025-05-02 66.98 67.28 65.72 65.72 0.0M
2025-04-30 66.92 67.49 66.57 67.49 0.0M
2025-04-29 68.66 68.66 68.07 68.07 0.0M
2025-04-28 70.68 70.68 69.04 69.04 0.0M
2025-04-25 70.59 70.59 69.44 70.07 0.0M
2025-04-24 69.98 70.19 69.58 69.58 0.0M
2025-04-23 71.61 71.61 68.95 68.95 0.0M
2025-04-22 69.40 70.08 69.40 70.08 0.0M
2025-04-17 69.36 70.62 69.36 70.62 0.0M
2025-04-16 67.41 69.03 67.41 69.03 0.0M
2025-04-15 69.05 69.05 68.25 68.25 0.0M
2025-04-14 67.67 69.04 67.67 68.32 0.0M
2025-04-11 67.84 67.84 67.03 67.05 0.0M
2025-04-10 71.10 71.10 67.95 67.95 0.0M
2025-04-09 66.69 66.69 65.14 65.70 0.0M
2025-04-08 71.29 71.96 70.51 70.51 0.0M
2025-04-07 69.07 71.10 69.07 71.10 0.0M
2025-04-04 74.53 74.53 70.67 71.24 0.0M
2025-04-03 78.72 78.72 74.88 75.20 0.0M
2025-04-02 81.93 81.93 81.71 81.71 0.0M
2025-04-01 82.27 82.47 82.11 82.25 0.0M
2025-03-31 79.72 81.85 79.72 81.85 0.0M
2025-03-28 80.62 81.13 79.74 79.74 0.0M
2025-03-27 80.68 80.69 80.39 80.69 0.0M
2025-03-26 80.23 80.93 80.23 80.93 0.0M
2025-03-25 80.33 80.33 79.62 79.62 0.0M
2025-03-24 79.06 80.03 79.06 80.03 0.0M
2025-03-21 78.98 78.98 78.43 78.98 0.0M
2025-03-20 77.85 78.85 77.85 78.65 0.0M
2025-03-19 76.78 77.57 76.78 77.57 0.0M
2025-03-18 78.06 78.59 76.94 76.94 0.0M
2025-03-17 77.83 78.04 77.32 77.32 0.0M
2025-03-14 77.46 77.46 76.88 77.00 0.0M
2025-03-13 77.74 77.74 76.92 76.92 0.0M
2025-03-12 76.19 77.51 76.19 77.51 0.0M
2025-03-11 75.88 76.37 75.88 76.14 0.0M
2025-03-10 77.34 78.02 76.48 76.48 0.0M
2025-03-07 77.08 77.56 77.08 77.56 0.0M
2025-03-06 77.24 77.24 76.22 76.22 0.0M
2025-03-05 79.35 79.35 75.97 75.97 0.0M
2025-03-04 80.59 80.59 79.80 79.80 0.0M
2025-03-03 83.37 83.53 82.38 82.38 0.0M
2025-02-28 83.27 83.27 83.01 83.01 0.0M
2025-02-27 82.16 83.69 82.16 83.69 0.0M
2025-02-26 82.39 82.39 81.87 81.87 0.0M
2025-02-25 84.59 84.59 81.95 81.95 0.0M
2025-02-24 83.95 84.53 83.95 84.53 0.0M
2025-02-21 85.77 85.89 84.92 84.92 0.0M
2025-02-20 86.35 86.63 86.35 86.63 0.0M
2025-02-19 86.12 86.67 86.03 86.67 0.0M
2025-02-18 85.44 85.53 85.16 85.53 0.0M
2025-02-17 84.41 84.96 84.41 84.96 0.0M
2025-02-14 85.20 85.28 84.22 84.22 0.0M
2025-02-13 84.67 85.12 84.67 85.12 0.0M
2025-02-12 87.04 87.04 86.53 86.53 0.0M
2025-02-11 87.30 87.62 87.30 87.41 0.0M
2025-02-10 85.91 86.73 85.91 86.73 0.0M
2025-02-07 84.93 85.17 84.55 85.17 0.0M
2025-02-06 84.63 84.99 84.63 84.73 0.0M
2025-02-05 85.53 85.53 84.21 84.21 0.0M
2025-02-04 85.31 85.91 84.34 85.91 0.0M
2025-02-03 87.20 87.39 85.81 85.81 0.0M
2025-01-31 85.28 85.38 84.94 85.34 0.0M
2025-01-30 84.70 85.32 84.70 85.32 0.0M
2025-01-29 85.52 85.52 85.12 85.39 0.0M
2025-01-28 85.80 85.81 85.31 85.31 0.0M
2025-01-27 86.05 86.05 84.73 84.73 0.0M
2025-01-24 86.94 86.94 86.23 86.23 0.0M
2025-01-23 87.58 88.09 87.25 87.25 0.0M
2025-01-22 87.55 87.58 87.55 87.58 0.0M
2025-01-21 88.06 88.06 87.24 87.71 0.0M
2025-01-20 88.65 88.65 87.89 87.89 0.0M
2025-01-17 89.66 89.66 89.08 89.08 0.0M
2025-01-16 89.72 89.72 88.75 88.75 0.0M
2025-01-15 89.07 90.25 88.88 90.25 0.0M
2025-01-14 88.66 89.14 88.66 88.77 0.0M
2025-01-13 89.84 90.07 89.23 89.79 0.0M
2025-01-10 87.82 89.21 87.82 88.94 0.0M
2025-01-09 86.92 87.66 86.92 87.66 0.0M
2025-01-08 87.88 88.08 86.97 86.97 0.0M
2025-01-07 86.19 86.92 86.19 86.90 0.0M
2025-01-06 86.91 86.91 86.65 86.65 0.0M
2025-01-03 86.89 87.19 86.61 87.19 0.0M
2025-01-02 85.28 87.64 85.28 87.64 0.0M