Bonesupport

BONEX
🏛️ 독일 →
26.26
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 16.69 17.37 16.69 17.03 0.0M
2023-12-28 16.54 17.20 16.54 16.82 0.0M
2023-12-27 16.49 17.14 16.49 16.68 0.0M
2023-12-22 15.75 16.50 15.75 16.50 0.0M
2023-12-21 16.25 16.29 15.99 16.08 0.0M
2023-12-20 17.23 17.23 16.55 16.55 0.0M
2023-12-19 16.25 16.79 16.25 16.73 0.0M
2023-12-18 16.03 16.43 16.03 16.40 0.0M
2023-12-15 15.67 16.29 15.66 16.29 0.0M
2023-12-14 15.68 16.07 15.68 15.84 0.0M
2023-12-13 15.21 15.53 15.21 15.53 0.0M
2023-12-12 15.25 15.48 15.25 15.33 0.0M
2023-12-11 14.89 15.50 14.89 15.41 0.0M
2023-12-08 14.81 15.13 14.81 15.08 0.0M
2023-12-07 14.98 15.04 14.84 15.04 0.0M
2023-12-06 15.38 15.60 15.19 15.19 0.0M
2023-12-05 15.60 15.82 15.47 15.57 0.0M
2023-12-04 15.26 16.00 15.26 16.00 0.0M
2023-12-01 15.10 15.46 15.10 15.43 0.0M
2023-11-30 14.88 15.19 14.88 15.19 0.0M
2023-11-29 14.31 15.27 14.31 15.04 0.0M
2023-11-28 13.93 14.51 13.93 14.51 0.0M
2023-11-27 14.00 14.13 14.00 14.12 0.0M
2023-11-24 14.35 14.35 14.25 14.28 0.0M
2023-11-23 14.36 14.66 14.36 14.56 0.0M
2023-11-22 14.12 14.77 14.12 14.59 0.0M
2023-11-21 14.21 14.33 14.19 14.26 0.0M
2023-11-20 13.28 14.22 13.28 14.18 0.0M
2023-11-17 13.05 13.45 13.04 13.45 0.0M
2023-11-16 13.06 13.50 13.02 13.02 0.0M
2023-11-15 13.53 13.67 13.22 13.34 0.0M
2023-11-14 13.52 13.75 13.45 13.75 0.0M
2023-11-13 13.40 13.67 13.39 13.66 0.0M
2023-11-10 13.36 13.72 13.36 13.58 0.0M
2023-11-09 13.49 13.79 13.49 13.67 0.0M
2023-11-08 12.66 13.80 12.66 13.60 0.0M
2023-11-07 12.47 12.93 12.47 12.91 0.0M
2023-11-06 13.16 13.16 12.71 12.71 0.0M
2023-11-03 12.37 12.87 12.37 12.87 0.0M
2023-11-02 12.47 12.56 12.46 12.52 0.0M
2023-11-01 12.13 12.49 12.13 12.47 0.0M
2023-10-31 12.00 12.10 11.92 12.09 0.0M
2023-10-30 11.83 12.32 11.83 12.05 0.0M
2023-10-27 11.69 12.02 11.68 11.93 0.0M
2023-10-26 9.54 11.62 9.54 11.60 0.0M
2023-10-25 9.85 9.85 9.69 9.77 0.0M
2023-10-24 9.60 9.94 9.60 9.94 0.0M
2023-10-23 9.92 9.92 9.52 9.63 0.0M
2023-10-20 9.57 9.73 9.54 9.72 0.0M
2023-10-19 9.77 9.86 9.77 9.78 0.0M
2023-10-18 10.23 10.29 9.95 9.95 0.0M
2023-10-17 10.15 10.34 10.15 10.34 0.0M
2023-10-16 10.02 10.35 10.00 10.26 0.0M
2023-10-13 10.14 10.18 10.09 10.09 0.0M
2023-10-12 10.07 10.33 10.07 10.27 0.0M
2023-10-11 10.30 10.41 10.22 10.22 0.0M
2023-10-10 10.21 10.50 10.21 10.50 0.0M
2023-10-09 10.39 10.55 10.22 10.22 0.0M
2023-10-06 10.20 10.47 10.20 10.47 0.0M
2023-10-05 10.27 10.47 10.27 10.27 0.0M
2023-10-04 10.15 10.37 10.15 10.35 0.0M
2023-10-03 10.38 10.50 10.29 10.29 0.0M
2023-10-02 10.80 10.92 10.49 10.52 0.0M
2023-09-29 10.70 10.95 10.70 10.95 0.0M
2023-09-28 10.29 10.75 10.29 10.75 0.0M
2023-09-27 10.54 10.59 10.37 10.40 0.0M
2023-09-26 10.06 10.62 10.06 10.62 0.0M
2023-09-25 10.06 10.33 10.06 10.17 0.0M
2023-09-22 9.68 10.29 9.68 10.18 0.0M
2023-09-21 9.84 9.87 9.76 9.76 0.0M
2023-09-20 9.96 10.07 9.92 10.05 0.0M
2023-09-19 9.81 10.00 9.75 10.00 0.0M
2023-09-18 10.25 10.25 9.94 9.96 0.0M
2023-09-15 10.40 10.48 10.34 10.34 0.0M
2023-09-14 10.13 10.42 10.13 10.42 0.0M
2023-09-13 10.28 10.37 10.13 10.30 0.0M
2023-09-12 10.76 11.01 10.49 10.55 0.0M
2023-09-11 10.61 10.85 10.60 10.85 0.0M
2023-09-08 10.52 10.72 10.52 10.67 0.0M
2023-09-07 10.10 10.55 10.10 10.55 0.0M
2023-09-06 10.06 10.31 10.06 10.22 0.0M
2023-09-05 10.36 10.39 10.16 10.24 0.0M
2023-09-04 10.46 10.55 10.46 10.51 0.0M
2023-09-01 10.26 10.60 10.26 10.52 0.0M
2023-08-31 10.05 10.36 10.05 10.32 0.0M
2023-08-30 10.03 10.21 10.03 10.17 0.0M
2023-08-29 10.15 10.18 10.06 10.09 0.0M
2023-08-28 9.97 10.19 9.96 10.19 0.0M
2023-08-25 9.87 10.03 9.87 9.97 0.0M
2023-08-24 10.10 10.21 9.98 9.99 0.0M
2023-08-23 10.05 10.13 10.03 10.12 0.0M
2023-08-22 10.13 10.21 10.10 10.11 0.0M
2023-08-21 10.02 10.18 10.02 10.18 0.0M
2023-08-18 10.31 10.32 10.00 10.16 0.0M
2023-08-17 10.41 10.73 10.41 10.45 0.0M
2023-08-16 10.52 10.60 10.51 10.59 0.0M
2023-08-15 11.01 11.01 10.65 10.65 0.0M
2023-08-14 10.69 11.05 10.68 11.05 0.0M
2023-08-11 10.96 11.16 10.88 10.88 0.0M
2023-08-10 11.28 11.28 10.93 11.13 0.0M
2023-08-09 11.37 11.42 11.26 11.33 0.0M
2023-08-08 10.95 11.35 10.95 11.35 0.0M
2023-08-07 11.02 11.12 11.02 11.12 0.0M
2023-08-04 11.24 11.24 11.07 11.13 0.0M
2023-08-03 11.86 11.86 11.22 11.22 0.0M
2023-08-02 12.11 12.11 11.96 12.01 0.0M
2023-08-01 12.50 12.71 12.34 12.34 0.0M
2023-07-31 12.35 12.72 12.35 12.68 0.0M
2023-07-28 12.36 12.58 12.36 12.48 0.0M
2023-07-27 12.31 12.55 12.31 12.47 0.0M
2023-07-26 12.16 12.51 12.16 12.39 0.0M
2023-07-25 11.93 12.37 11.93 12.37 0.0M
2023-07-24 12.42 12.42 11.99 12.14 0.0M
2023-07-21 12.03 12.17 12.03 12.17 0.0M
2023-07-20 11.86 12.25 11.86 12.22 0.0M
2023-07-19 12.04 12.15 11.87 12.02 0.0M
2023-07-18 11.92 12.14 11.92 12.14 0.0M
2023-07-17 11.90 12.09 11.90 12.09 0.0M
2023-07-14 11.87 12.30 11.87 12.18 0.0M
2023-07-13 11.32 12.45 11.32 12.04 0.0M
2023-07-12 11.18 11.39 11.18 11.39 0.0M
2023-07-11 10.92 11.27 10.92 11.21 0.0M
2023-07-10 10.90 10.99 10.86 10.99 0.0M
2023-07-07 10.71 11.08 10.71 11.04 0.0M
2023-07-06 10.89 11.02 10.81 10.81 0.0M
2023-07-05 11.00 11.13 11.00 11.07 0.0M
2023-07-04 10.56 11.14 10.56 11.14 0.0M
2023-07-03 10.40 10.85 10.40 10.64 0.0M
2023-06-30 10.30 10.73 10.30 10.51 0.0M
2023-06-29 9.74 10.49 9.74 10.35 0.0M
2023-06-28 9.65 9.88 9.65 9.81 0.0M
2023-06-27 9.75 9.86 9.72 9.72 0.0M
2023-06-26 9.78 9.96 9.76 9.76 0.0M
2023-06-23 9.79 9.96 9.79 9.95 0.0M
2023-06-22 9.71 10.01 9.69 9.96 0.0M
2023-06-21 9.67 9.85 9.66 9.84 0.0M
2023-06-20 9.74 9.90 9.69 9.72 0.0M
2023-06-19 10.17 10.17 9.84 9.84 0.0M
2023-06-16 10.25 10.32 10.25 10.31 0.0M
2023-06-15 10.22 10.37 10.22 10.37 0.0M
2023-06-14 10.26 10.37 10.17 10.37 0.0M
2023-06-13 10.46 10.48 10.37 10.40 0.0M
2023-06-12 10.33 10.53 10.29 10.50 0.0M
2023-06-09 10.33 10.41 10.29 10.41 0.0M
2023-06-08 10.25 10.45 10.25 10.45 0.0M
2023-06-07 10.17 10.46 10.17 10.37 0.0M
2023-06-06 10.15 10.27 10.15 10.20 0.0M
2023-06-05 10.15 10.24 10.12 10.24 0.0M
2023-06-02 10.03 10.29 9.92 10.28 0.0M
2023-06-01 10.06 10.22 10.04 10.04 0.0M
2023-05-31 9.65 10.07 9.64 10.07 0.0M
2023-05-30 9.78 9.93 9.77 9.77 0.0M
2023-05-29 9.78 9.90 9.77 9.81 0.0M
2023-05-26 9.70 9.85 9.70 9.84 0.0M
2023-05-25 9.78 9.84 9.78 9.78 0.0M
2023-05-24 9.81 9.92 9.81 9.84 0.0M
2023-05-23 9.91 10.05 9.90 10.00 0.0M
2023-05-22 9.78 10.04 9.78 9.95 0.0M
2023-05-19 9.67 9.89 9.60 9.89 0.0M
2023-05-18 9.56 9.58 9.52 9.52 0.0M
2023-05-17 9.65 9.74 9.60 9.60 0.0M
2023-05-16 9.56 9.79 9.56 9.79 0.0M
2023-05-15 9.49 9.67 9.49 9.67 0.0M
2023-05-12 9.34 9.54 9.34 9.52 0.0M
2023-05-11 8.88 9.38 8.88 9.38 0.0M
2023-05-10 8.97 9.02 8.93 8.93 0.0M
2023-05-09 9.13 9.18 8.97 8.97 0.0M
2023-05-08 8.84 9.18 8.84 9.18 0.0M
2023-05-05 8.56 8.88 8.56 8.88 0.0M
2023-05-04 8.44 8.62 8.35 8.60 0.0M
2023-05-03 8.49 8.73 8.49 8.53 0.0M
2023-05-02 8.88 8.90 8.59 8.60 0.0M
2023-04-28 8.42 8.98 8.41 8.90 0.0M
2023-04-27 7.89 8.64 7.89 8.44 0.0M
2023-04-26 7.93 8.00 7.93 8.00 0.0M
2023-04-25 7.94 8.08 7.93 8.01 0.0M
2023-04-24 7.88 8.02 7.88 8.02 0.0M
2023-04-21 7.89 7.97 7.89 7.96 0.0M
2023-04-20 7.78 7.92 7.78 7.92 0.0M
2023-04-19 7.86 7.90 7.77 7.85 0.0M
2023-04-18 7.93 8.06 7.93 7.94 0.0M
2023-04-17 7.91 7.98 7.90 7.98 0.0M
2023-04-14 7.80 7.99 7.80 7.94 0.0M
2023-04-13 7.70 7.90 7.70 7.88 0.0M
2023-04-12 7.71 7.86 7.70 7.72 0.0M
2023-04-11 7.34 7.84 7.34 7.81 0.0M
2023-04-06 7.42 7.45 7.39 7.41 0.0M
2023-04-05 7.13 7.47 7.13 7.45 0.0M
2023-04-04 7.20 7.41 7.18 7.26 0.0M
2023-04-03 7.26 7.44 7.21 7.24 0.0M
2023-03-31 7.14 7.32 7.14 7.32 0.0M
2023-03-30 7.03 7.19 7.03 7.16 0.0M
2023-03-29 7.06 7.10 7.00 7.03 0.0M
2023-03-28 7.11 7.12 7.04 7.08 0.0M
2023-03-27 6.95 7.12 6.95 7.11 0.0M
2023-03-24 6.76 6.93 6.76 6.93 0.0M
2023-03-23 6.70 6.83 6.59 6.83 0.0M
2023-03-22 6.99 6.99 6.76 6.76 0.0M
2023-03-21 7.08 7.09 6.96 7.02 0.0M
2023-03-20 7.03 7.07 6.93 7.07 0.0M
2023-03-17 7.19 7.31 7.19 7.19 0.0M
2023-03-16 7.29 7.29 7.00 7.20 0.0M
2023-03-15 7.04 7.29 7.03 7.27 0.0M
2023-03-14 6.85 7.09 6.83 7.08 0.0M
2023-03-13 6.94 6.94 6.68 6.90 0.0M
2023-03-10 6.95 6.96 6.87 6.89 0.0M
2023-03-09 7.16 7.20 7.11 7.12 0.0M
2023-03-08 7.32 7.32 7.19 7.27 0.0M
2023-03-07 7.39 7.47 7.34 7.36 0.0M
2023-03-06 7.42 7.46 7.40 7.42 0.0M
2023-03-03 7.54 7.54 7.42 7.45 0.0M
2023-03-02 7.64 7.64 7.50 7.55 0.0M
2023-03-01 7.71 7.88 7.67 7.70 0.0M
2023-02-28 7.75 7.87 7.72 7.79 0.0M
2023-02-27 7.81 7.92 7.79 7.85 0.0M
2023-02-24 7.86 8.04 7.84 7.85 0.0M
2023-02-23 7.93 8.07 7.89 7.90 0.0M
2023-02-22 7.92 8.04 7.90 7.95 0.0M
2023-02-21 7.62 8.04 7.56 8.04 0.0M
2023-02-20 7.85 8.09 7.68 7.69 0.0M
2023-02-17 8.14 8.30 7.91 7.92 0.0M
2023-02-16 8.05 8.29 8.05 8.26 0.0M
2023-02-15 8.02 8.14 8.02 8.03 0.0M
2023-02-14 8.05 8.20 8.05 8.10 0.0M
2023-02-13 7.74 8.12 7.74 8.10 0.0M
2023-02-10 7.52 7.83 7.52 7.81 0.0M
2023-02-09 7.48 7.62 7.48 7.59 0.0M
2023-02-08 7.50 7.60 7.43 7.43 0.0M
2023-02-07 7.49 7.57 7.43 7.50 0.0M
2023-02-06 7.51 7.61 7.46 7.50 0.0M
2023-02-03 7.57 7.67 7.53 7.64 0.0M
2023-02-02 7.66 7.76 7.46 7.60 0.0M
2023-02-01 7.62 7.65 7.59 7.65 0.0M
2023-01-31 7.65 7.72 7.65 7.68 0.0M
2023-01-30 7.73 7.78 7.69 7.72 0.0M
2023-01-27 7.66 7.80 7.64 7.80 0.0M
2023-01-26 7.73 7.84 7.70 7.70 0.0M
2023-01-25 7.74 7.79 7.73 7.74 0.0M
2023-01-24 7.77 7.81 7.76 7.80 0.0M
2023-01-23 7.62 7.82 7.61 7.78 0.0M
2023-01-20 7.46 7.65 7.46 7.64 0.0M
2023-01-19 7.69 7.79 7.49 7.49 0.0M
2023-01-18 7.62 7.80 7.61 7.78 0.0M
2023-01-17 7.42 7.64 7.42 7.63 0.0M
2023-01-16 7.42 7.54 7.41 7.52 0.0M
2023-01-13 7.20 7.48 7.20 7.47 0.0M
2023-01-12 7.07 7.28 7.06 7.23 0.0M
2023-01-11 7.02 7.12 7.02 7.09 0.0M
2023-01-10 6.96 7.10 6.96 7.06 0.0M
2023-01-09 7.11 7.12 6.97 7.07 0.0M
2023-01-06 7.02 7.02 6.93 6.98 0.0M
2023-01-05 6.88 6.95 6.88 6.95 0.0M
2023-01-04 7.06 7.06 6.96 6.98 0.0M
2023-01-03 7.03 7.16 7.02 7.09 0.0M
2023-01-02 7.07 7.11 6.99 7.09 0.0M