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
2021-12-30 58.28 58.28 58.04 58.04 0.0M
2021-12-29 58.20 58.20 57.49 57.49 0.0M
2021-12-28 57.55 58.38 57.55 58.04 0.0M
2021-12-27 55.50 57.71 55.30 57.71 0.0M
2021-12-23 55.40 56.05 55.40 56.05 0.0M
2021-12-22 55.10 55.12 54.86 55.12 0.0M
2021-12-21 53.26 54.75 53.26 54.75 0.0M
2021-12-20 53.12 53.19 51.84 51.84 0.0M
2021-12-17 55.34 55.34 54.71 54.79 0.0M
2021-12-16 55.48 55.88 55.42 55.88 0.0M
2021-12-15 54.92 54.94 54.56 54.56 0.0M
2021-12-14 55.98 55.98 55.07 55.07 0.0M
2021-12-13 56.46 56.46 55.77 55.82 0.0M
2021-12-10 55.36 56.02 55.27 55.36 0.0M
2021-12-09 56.28 56.28 55.80 55.99 0.0M
2021-12-08 55.64 56.43 55.64 56.09 0.0M
2021-12-07 55.10 56.45 55.10 56.45 0.0M
2021-12-06 53.23 53.43 53.23 53.43 0.0M
2021-12-03 52.91 52.97 52.91 52.97 0.0M
2021-12-02 51.79 51.79 49.79 51.36 0.0M
2021-12-01 52.68 53.15 52.30 52.36 0.0M
2021-11-30 53.11 53.14 52.00 52.06 0.0M
2021-11-29 55.16 55.16 54.65 54.65 0.0M
2021-11-26 57.39 57.39 55.10 55.10 0.0M
2021-11-25 59.58 59.65 59.29 59.59 0.0M
2021-11-24 59.58 59.83 59.58 59.83 0.0M
2021-11-23 57.74 59.05 57.64 59.05 0.0M
2021-11-22 56.99 57.98 56.99 57.98 0.0M
2021-11-19 58.41 58.41 56.52 56.52 0.0M
2021-11-18 56.89 57.86 56.64 57.86 0.0M
2021-11-17 58.36 58.36 57.88 57.88 0.0M
2021-11-16 58.52 58.62 58.37 58.37 0.0M
2021-11-15 57.53 57.53 57.09 57.45 0.0M
2021-11-12 57.75 57.96 57.12 57.96 0.0M
2021-11-11 57.90 57.97 57.48 57.97 0.0M
2021-11-10 59.16 59.16 58.44 58.52 0.0M
2021-11-09 57.93 58.40 57.93 58.40 0.0M
2021-11-08 58.18 58.27 57.78 58.21 0.0M
2021-11-05 56.23 57.67 56.23 57.67 0.0M
2021-11-04 57.16 58.25 57.16 57.16 0.0M
2021-11-03 57.82 57.82 56.69 57.01 0.0M
2021-11-02 58.61 58.61 58.28 58.40 0.0M
2021-11-01 57.91 58.70 57.91 58.48 0.0M
2021-10-29 57.96 58.18 57.39 58.18 0.0M
2021-10-28 57.68 57.68 56.97 57.31 0.0M
2021-10-27 58.85 58.87 58.57 58.57 0.0M
2021-10-26 58.97 59.39 58.97 59.39 0.0M
2021-10-25 58.81 59.26 58.81 59.26 0.0M
2021-10-22 57.98 58.51 57.98 58.21 0.0M
2021-10-21 58.68 58.68 57.41 57.41 0.0M
2021-10-20 57.93 58.65 57.85 58.65 0.0M
2021-10-19 58.42 58.68 58.42 58.66 0.0M
2021-10-18 59.14 59.21 58.40 58.40 0.0M
2021-10-15 58.48 58.51 58.48 58.51 0.0M
2021-10-14 57.93 58.03 57.56 57.56 0.0M
2021-10-13 57.60 57.62 57.33 57.62 0.0M
2021-10-12 57.24 57.97 57.24 57.75 0.0M
2021-10-11 57.79 58.30 57.77 57.92 0.0M
2021-10-08 57.28 57.54 56.91 57.31 0.0M
2021-10-07 55.50 56.46 55.20 56.46 0.0M
2021-10-06 57.22 57.22 56.08 56.08 0.0M
2021-10-05 55.96 57.10 55.96 56.94 0.0M
2021-10-04 54.39 56.04 54.39 56.04 0.0M
2021-10-01 53.80 54.18 53.69 54.18 0.0M
2021-09-30 53.83 53.92 53.04 53.04 0.0M
2021-09-29 52.70 54.00 52.70 54.00 0.0M
2021-09-28 54.38 54.49 53.27 53.52 0.0M
2021-09-27 53.26 53.68 53.26 53.68 0.0M
2021-09-24 52.05 52.37 52.01 52.37 0.0M
2021-09-23 51.45 51.97 51.03 51.97 0.0M
2021-09-22 50.90 50.97 50.77 50.97 0.0M
2021-09-21 50.45 50.51 50.16 50.16 0.0M
2021-09-20 50.60 50.60 50.00 50.19 0.0M
2021-09-17 50.98 50.98 50.80 50.80 0.0M
2021-09-16 51.02 51.06 50.88 50.90 0.0M
2021-09-15 50.22 51.42 50.22 51.15 0.0M
2021-09-14 50.13 50.13 49.92 49.92 0.0M
2021-09-13 49.95 50.08 49.78 49.87 0.0M
2021-09-10 48.73 49.32 48.73 49.32 0.0M
2021-09-09 49.05 49.34 49.05 49.10 0.0M
2021-09-08 48.74 49.14 48.74 49.05 0.0M
2021-09-07 48.91 48.91 48.59 48.63 0.0M
2021-09-06 48.47 49.00 48.47 48.86 0.0M
2021-09-03 49.33 49.53 49.21 49.21 0.0M
2021-09-02 48.50 49.75 48.50 49.75 0.0M
2021-09-01 48.99 48.99 47.80 48.12 0.0M
2021-08-31 48.79 48.90 48.37 48.90 0.0M
2021-08-30 48.53 48.85 48.11 48.85 0.0M
2021-08-27 48.58 48.68 48.15 48.68 0.0M
2021-08-26 48.22 48.22 47.99 47.99 0.0M
2021-08-25 48.06 48.19 47.82 48.04 0.0M
2021-08-24 46.99 47.84 46.99 47.84 0.0M
2021-08-23 45.30 46.70 45.24 46.70 0.0M
2021-08-20 45.66 45.66 44.88 45.22 0.0M
2021-08-19 45.66 45.66 44.90 44.90 0.0M
2021-08-18 47.65 47.78 47.37 47.37 0.0M
2021-08-17 47.32 47.96 47.29 47.96 0.0M
2021-08-16 47.54 47.65 47.54 47.65 0.0M
2021-08-13 48.69 48.76 48.43 48.43 0.0M
2021-08-12 48.87 49.15 48.76 48.76 0.0M
2021-08-11 48.70 48.70 47.94 48.11 0.0M
2021-08-10 47.75 48.50 47.75 48.50 0.0M
2021-08-09 47.20 47.26 46.43 47.03 0.0M
2021-08-06 48.57 48.97 48.11 48.11 0.0M
2021-08-05 47.36 48.25 47.36 48.25 0.0M
2021-08-04 48.47 48.47 47.68 47.68 0.0M
2021-08-03 48.66 48.93 48.52 48.52 0.0M
2021-08-02 49.91 49.91 48.69 48.69 0.0M
2021-07-30 49.91 50.31 49.91 50.31 0.0M
2021-07-29 49.89 49.97 49.60 49.97 0.0M
2021-07-28 49.50 49.61 49.42 49.61 0.0M
2021-07-27 49.47 49.57 49.14 49.14 0.0M
2021-07-26 48.89 49.35 48.89 49.35 0.0M
2021-07-23 49.13 49.29 49.13 49.29 0.0M
2021-07-22 48.32 48.71 48.32 48.71 0.0M
2021-07-21 46.46 48.19 46.46 48.19 0.0M
2021-07-20 46.73 46.73 46.19 46.59 0.0M
2021-07-19 48.85 48.85 46.40 46.40 0.0M
2021-07-16 48.75 49.50 48.75 49.50 0.0M
2021-07-15 49.04 49.32 48.98 49.32 0.0M
2021-07-14 50.94 50.94 50.21 50.41 0.0M
2021-07-13 49.91 50.55 49.91 50.49 0.0M
2021-07-12 49.55 49.63 49.19 49.63 0.0M
2021-07-09 49.14 49.82 49.14 49.82 0.0M
2021-07-08 48.50 48.62 47.89 48.62 0.0M
2021-07-07 49.53 50.00 48.25 48.25 0.0M
2021-07-06 50.68 50.89 49.08 49.08 0.0M
2021-07-05 50.42 50.49 50.35 50.49 0.0M
2021-07-02 50.13 50.28 50.02 50.28 0.0M
2021-07-01 49.68 50.62 49.68 50.09 0.0M
2021-06-30 49.36 49.76 49.36 49.41 0.0M
2021-06-29 49.01 49.52 48.92 49.43 0.0M
2021-06-28 49.54 49.54 49.10 49.10 0.0M
2021-06-25 49.24 49.37 49.16 49.37 0.0M
2021-06-24 49.17 49.21 48.55 49.21 0.0M
2021-06-23 49.08 49.17 49.01 49.17 0.0M
2021-06-22 48.82 48.82 48.58 48.78 0.0M
2021-06-21 48.07 48.51 47.97 48.51 0.0M
2021-06-18 47.45 47.45 47.15 47.38 0.0M
2021-06-17 48.02 48.36 47.73 47.73 0.0M
2021-06-16 47.79 48.06 47.71 48.06 0.0M
2021-06-15 47.16 47.48 47.04 47.48 0.0M
2021-06-14 47.22 47.24 47.20 47.24 0.0M
2021-06-11 46.66 46.97 46.66 46.96 0.0M
2021-06-10 46.42 46.80 46.42 46.80 0.0M
2021-06-09 46.76 46.82 46.39 46.39 0.0M
2021-06-08 45.90 46.41 45.76 46.41 0.0M
2021-06-07 45.99 46.15 45.91 45.91 0.0M
2021-06-04 46.15 46.15 45.93 45.93 0.0M
2021-06-03 45.89 45.89 45.54 45.56 0.0M
2021-06-02 45.18 45.58 45.13 45.42 0.0M
2021-06-01 45.01 45.31 44.89 44.89 0.0M
2021-05-31 44.57 44.72 44.56 44.56 0.0M
2021-05-28 44.52 44.75 44.52 44.62 0.0M
2021-05-27 44.05 44.42 43.85 44.42 0.0M
2021-05-26 44.06 44.19 43.56 44.19 0.0M
2021-05-25 43.87 44.00 43.87 44.00 0.0M
2021-05-21 41.65 42.93 41.65 42.93 0.0M
2021-05-20 42.80 42.98 42.20 42.47 0.0M
2021-05-19 43.40 43.40 41.85 42.31 0.0M
2021-05-18 44.58 44.58 44.26 44.26 0.0M
2021-05-17 44.10 44.39 43.98 44.39 0.0M
2021-05-14 43.50 44.08 43.50 44.08 0.0M
2021-05-13 44.49 44.49 43.90 43.90 0.0M
2021-05-12 44.67 45.33 44.67 45.33 0.0M
2021-05-11 43.83 44.13 43.45 44.13 0.0M
2021-05-10 44.34 44.34 43.74 43.74 0.0M
2021-05-07 44.36 44.36 43.87 43.94 0.0M
2021-05-06 44.75 44.75 44.10 44.41 0.0M
2021-05-05 45.00 45.43 45.00 45.05 0.0M
2021-05-04 43.79 44.67 43.79 44.60 0.0M
2021-05-03 42.83 43.62 42.83 43.62 0.0M
2021-04-30 43.65 43.65 43.08 43.08 0.0M
2021-04-29 43.27 43.96 43.27 43.56 0.0M
2021-04-28 42.96 43.36 42.96 43.36 0.0M
2021-04-27 42.45 42.49 42.45 42.48 0.0M
2021-04-26 41.81 42.09 41.72 42.09 0.0M
2021-04-23 42.23 42.23 41.94 42.13 0.0M
2021-04-22 41.73 42.11 41.61 42.11 0.0M
2021-04-21 42.42 42.42 42.06 42.11 0.0M
2021-04-20 43.34 43.34 42.15 42.15 0.0M
2021-04-19 43.06 43.06 42.93 43.06 0.0M
2021-04-16 43.61 43.61 43.26 43.26 0.0M
2021-04-15 43.30 43.30 42.94 43.23 0.0M
2021-04-14 42.18 43.24 42.18 43.24 0.0M
2021-04-13 41.87 42.00 41.82 41.91 0.0M
2021-04-12 41.01 42.02 41.01 41.60 0.0M
2021-04-09 41.14 41.37 41.14 41.20 0.0M
2021-04-08 41.39 41.40 41.16 41.16 0.0M
2021-04-07 41.62 41.66 40.73 40.73 0.0M
2021-04-06 41.55 42.08 41.55 42.03 0.0M
2021-04-01 41.71 42.16 41.71 41.72 0.0M
2021-03-31 42.44 42.44 42.05 42.38 0.0M
2021-03-30 42.50 42.50 42.09 42.19 0.0M
2021-03-29 41.57 42.71 41.57 42.22 0.0M
2021-03-26 41.65 42.28 41.65 42.28 0.0M
2021-03-25 41.73 41.73 40.70 40.70 0.0M
2021-03-24 40.78 42.01 40.78 42.01 0.0M
2021-03-23 41.61 41.61 40.70 40.85 0.0M
2021-03-22 41.87 41.91 41.73 41.73 0.0M
2021-03-19 41.00 41.71 40.72 41.71 0.0M
2021-03-18 43.32 43.46 41.89 41.89 0.0M
2021-03-17 44.15 44.15 43.49 43.62 0.0M
2021-03-16 43.81 43.81 43.54 43.77 0.0M
2021-03-15 44.49 44.49 43.72 43.72 0.0M
2021-03-12 44.02 44.21 43.90 44.21 0.0M
2021-03-11 43.54 44.18 43.47 44.18 0.0M
2021-03-10 42.89 43.37 42.89 43.10 0.0M
2021-03-09 43.44 44.10 43.44 43.45 0.0M
2021-03-08 44.47 44.69 43.83 43.93 0.0M
2021-03-05 43.11 43.84 43.11 43.84 0.0M
2021-03-04 41.15 42.26 40.45 42.26 0.0M
2021-03-03 40.11 40.79 40.11 40.79 0.0M
2021-03-02 39.90 40.74 39.90 40.35 0.0M
2021-03-01 41.62 41.62 40.77 40.97 0.0M
2021-02-26 41.12 41.22 41.01 41.22 0.0M
2021-02-25 41.80 41.80 41.25 41.51 0.0M
2021-02-24 40.51 41.49 40.51 41.49 0.0M
2021-02-23 40.83 40.83 40.48 40.48 0.0M
2021-02-22 39.54 40.14 39.54 40.14 0.0M
2021-02-19 39.32 39.36 39.04 39.36 0.0M
2021-02-18 40.56 40.56 40.04 40.07 0.0M
2021-02-17 40.05 40.15 39.70 39.87 0.0M
2021-02-16 39.59 39.59 39.29 39.56 0.0M
2021-02-15 39.64 39.64 39.41 39.55 0.0M
2021-02-12 38.33 39.14 38.16 39.14 0.0M
2021-02-11 38.58 38.71 38.52 38.71 0.0M
2021-02-10 38.40 38.71 38.40 38.71 0.0M
2021-02-09 38.79 38.79 38.32 38.45 0.0M
2021-02-08 38.18 38.45 38.18 38.45 0.0M
2021-02-05 38.04 38.17 38.04 38.04 0.0M
2021-02-04 37.62 37.77 37.62 37.62 0.0M
2021-02-03 37.03 37.51 36.83 37.51 0.0M
2021-02-02 36.33 36.88 36.33 36.88 0.0M
2021-02-01 35.42 35.70 35.42 35.70 0.0M
2021-01-29 35.16 35.33 35.16 35.23 0.0M
2021-01-28 35.40 35.50 35.35 35.35 0.0M
2021-01-27 35.46 35.80 35.45 35.80 0.0M
2021-01-26 35.35 35.53 35.34 35.34 0.0M
2021-01-25 35.28 35.28 35.21 35.23 0.0M
2021-01-22 35.18 35.18 34.82 35.14 0.0M
2021-01-21 35.72 35.72 35.57 35.66 0.0M
2021-01-20 35.88 36.10 35.88 35.95 0.0M
2021-01-19 35.52 35.82 35.39 35.82 0.0M
2021-01-18 35.56 35.64 35.54 35.54 0.0M
2021-01-15 35.87 35.90 35.27 35.59 0.0M
2021-01-14 36.05 36.05 35.76 35.86 0.0M
2021-01-13 35.92 35.92 35.52 35.86 0.0M
2021-01-12 35.49 35.74 35.39 35.74 0.0M
2021-01-11 34.77 35.06 34.71 35.06 0.0M
2021-01-08 34.41 34.59 34.29 34.58 0.0M
2021-01-07 33.92 34.12 33.92 34.12 0.0M
2021-01-06 33.66 33.95 33.66 33.95 0.0M
2021-01-05 32.78 33.84 32.78 33.84 0.0M
2021-01-04 33.94 33.94 32.71 32.71 0.0M