RENK Group AG (R3NK)

R3NK
🏛️ 독일 →
81.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 80.20 80.62 79.79 79.84 55.7K
09:05 79.83 80.14 79.74 79.76 8.4K
09:10 79.72 79.91 79.34 79.43 15.1K
09:15 79.47 79.54 79.22 79.54 5.1K
09:20 79.50 79.67 79.45 79.67 3.9K
09:25 79.54 79.54 79.39 79.50 1.9K
09:30 79.46 79.68 79.46 79.68 2.6K
09:35 79.72 79.99 79.64 79.88 3.2K
09:40 79.84 79.98 79.74 79.90 2.3K
09:45 79.96 79.98 79.78 79.78 2.4K
09:50 79.73 79.84 79.72 79.80 1.6K
09:55 79.76 79.76 79.61 79.64 1.6K
10:00 79.72 79.76 79.58 79.69 7.7K
10:05 79.66 79.71 79.34 79.34 8.6K
10:10 79.33 79.65 79.33 79.61 3.4K
10:15 79.64 79.67 79.48 79.67 7.9K
10:20 79.64 79.96 79.64 79.91 4.3K
10:25 79.89 79.99 79.82 79.90 4.3K
10:30 79.89 79.89 79.62 79.71 2.8K
10:35 79.68 79.68 79.60 79.62 1.0K
10:40 79.55 79.55 79.38 79.46 1.4K
10:45 79.47 79.60 79.41 79.60 4.8K
10:50 79.54 79.54 79.42 79.42 1.5K
10:55 79.40 79.47 79.34 79.40 3.4K
11:00 79.41 79.41 79.15 79.27 3.2K
11:05 79.20 79.21 78.74 78.84 21.1K
11:10 78.82 79.04 78.80 79.00 9.5K
11:15 78.91 79.14 78.90 79.06 3.3K
11:20 78.99 79.01 78.80 78.90 5.5K
11:25 78.92 78.92 78.86 78.90 0.9K
11:30 79.00 79.08 78.91 79.08 2.1K
11:35 79.09 79.20 79.02 79.10 1.3K
11:40 79.11 79.16 79.11 79.13 1.7K
11:45 79.16 79.18 79.11 79.11 1.8K
11:50 79.07 79.25 79.07 79.25 4.1K
11:55 79.29 79.41 79.25 79.35 10.3K
12:00 79.36 79.49 79.20 79.46 12.1K
12:05 79.44 79.44 79.35 79.35 1.8K
12:10 79.39 79.46 79.33 79.41 6.6K
12:15 79.38 79.47 79.32 79.45 2.5K
12:20 79.43 79.64 79.43 79.64 4.4K
12:25 79.61 79.63 79.53 79.53 1.8K
12:30 79.48 79.58 79.48 79.58 2.5K
12:35 79.49 79.56 79.43 79.45 4.4K
12:40 79.51 79.57 79.51 79.57 1.4K
12:45 79.50 79.59 79.50 79.58 1.7K
12:50 79.62 79.74 79.62 79.63 1.3K
12:55 79.66 79.74 79.63 79.74 0.9K
13:00 79.75 79.89 79.74 79.89 12.6K
13:05 79.89 79.91 79.80 79.80 4.9K
13:10 79.81 79.82 79.80 79.80 1.4K
13:15 79.81 79.86 79.73 79.75 2.8K
13:20 79.83 79.84 79.79 79.81 0.5K
13:25 79.78 79.86 79.78 79.84 3.0K
13:30 79.87 80.07 79.87 80.02 7.2K
13:35 79.98 80.06 79.95 80.05 1.4K
13:40 80.05 80.07 79.97 79.98 2.2K
13:45 80.01 80.20 80.00 80.20 1.4K
13:50 80.17 80.25 80.15 80.21 9.3K
13:55 80.21 80.45 80.18 80.40 17.9K
14:00 80.34 80.46 80.26 80.33 8.0K
14:05 80.37 80.44 80.29 80.35 5.9K
14:10 80.35 80.39 80.30 80.30 3.6K
14:15 80.34 80.50 80.34 80.45 6.3K
14:20 80.50 80.55 80.45 80.48 9.9K
14:25 80.51 80.61 80.50 80.54 5.4K
14:30 80.52 80.92 80.52 80.90 14.8K
14:35 80.92 80.95 80.64 80.70 6.7K
14:40 80.78 80.87 80.71 80.85 4.6K
14:45 80.96 80.98 80.74 80.89 10.1K
14:50 80.88 81.19 80.88 81.03 23.6K
14:55 81.01 81.04 80.82 80.87 19.9K
15:00 80.85 80.97 80.75 80.94 12.0K
15:05 80.98 81.10 80.89 80.92 11.7K
15:10 80.93 81.16 80.93 81.09 7.6K
15:15 81.12 81.40 81.12 81.36 11.9K
15:20 81.35 81.57 81.35 81.51 22.6K
15:25 81.47 81.55 81.42 81.50 5.9K
15:30 81.56 81.89 81.56 81.75 5.3K
15:35 81.80 81.80 81.26 81.28 9.0K
15:40 81.25 81.44 81.21 81.42 17.9K
15:45 81.39 81.39 81.00 81.00 8.2K
15:50 80.99 81.12 80.88 80.93 3.9K
15:55 80.95 81.08 80.94 81.04 4.1K
16:00 81.08 81.24 80.86 80.93 5.2K
16:05 80.96 80.96 80.54 80.82 12.5K
16:10 80.80 81.12 80.75 81.12 7.5K
16:15 81.10 81.40 81.05 81.33 6.9K
16:20 81.31 81.40 81.22 81.26 5.5K
16:25 81.22 81.24 81.06 81.12 9.6K
16:30 81.08 81.20 81.00 81.08 8.6K
16:35 81.07 81.09 80.99 81.09 2.7K
16:40 81.10 81.49 81.09 81.49 6.9K
16:45 81.47 81.60 81.36 81.37 18.4K
16:50 81.38 81.40 81.18 81.22 5.0K
16:55 81.28 81.28 81.07 81.07 7.1K
17:00 81.01 81.03 80.90 80.99 6.2K
17:05 81.00 81.05 80.69 80.74 9.4K
17:10 80.73 80.90 80.73 80.78 7.5K
17:15 80.70 80.81 80.67 80.77 5.9K
17:20 80.81 80.87 80.76 80.76 3.4K
17:25 80.75 81.09 80.75 81.09 12.6K
17:35 81.17 81.17 81.17 81.17 141.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 80.00 81.89 78.69 81.17 0.8M
2025-09-25 77.80 79.94 77.35 79.94 0.9M
2025-09-24 74.00 78.46 73.97 78.46 1.2M
2025-09-23 74.20 74.52 72.51 72.64 0.5M
2025-09-22 70.47 74.36 70.45 74.36 1.6M
2025-09-19 69.73 70.00 67.75 69.99 2.1M
2025-09-18 69.91 70.45 68.20 69.46 0.5M
2025-09-17 69.71 72.10 69.43 69.54 0.5M
2025-09-16 72.40 73.01 70.60 70.60 0.6M
2025-09-15 70.99 72.48 70.75 72.39 0.5M
2025-09-12 70.80 71.75 69.91 70.59 0.5M
2025-09-11 70.01 70.90 68.89 70.90 0.6M
2025-09-10 68.54 70.10 68.03 69.23 0.8M
2025-09-09 69.05 69.05 65.87 67.87 0.7M
2025-09-08 67.00 69.30 66.96 69.30 0.7M
2025-09-05 66.64 68.05 66.26 66.58 0.5M
2025-09-04 66.51 67.29 64.62 66.72 0.4M
2025-09-03 67.00 68.05 65.80 66.67 0.5M
2025-09-02 67.71 68.10 65.38 66.76 0.8M
2025-09-01 62.94 67.03 62.90 66.92 0.8M
2025-08-29 61.16 63.47 60.90 62.43 0.7M
2025-08-28 60.20 61.16 59.35 60.78 0.6M
2025-08-27 59.71 60.32 58.47 60.32 0.5M
2025-08-26 59.56 59.79 58.51 59.79 1.0M
2025-08-25 58.75 60.13 58.55 59.46 1.4M
2025-08-22 58.56 58.86 57.84 58.47 0.9M
2025-08-21 57.00 58.21 56.43 57.60 0.9M
2025-08-20 54.30 57.12 54.02 56.17 1.4M
2025-08-19 60.90 60.90 56.35 56.99 1.5M
2025-08-18 61.55 63.75 61.40 62.13 1.5M
2025-08-15 61.41 61.79 59.69 61.00 0.7M
2025-08-14 62.81 63.16 60.96 61.09 0.9M
2025-08-13 64.00 64.44 61.36 62.00 1.9M
2025-08-12 60.14 61.15 59.88 60.76 0.6M
2025-08-11 58.00 60.59 57.56 60.41 1.2M
2025-08-08 63.20 64.36 58.60 61.41 1.4M
2025-08-07 67.24 67.58 62.00 63.78 1.3M
2025-08-06 69.30 69.30 67.70 68.55 0.5M
2025-08-05 68.00 69.57 67.99 68.80 0.6M
2025-08-04 68.20 68.87 67.77 68.30 0.6M
2025-08-01 67.50 68.43 65.90 68.00 0.7M
2025-07-31 68.34 68.75 67.32 68.19 1.1M
2025-07-30 68.25 68.92 67.06 68.10 0.8M
2025-07-29 67.80 69.80 67.26 68.47 0.8M
2025-07-28 69.40 69.99 65.50 67.24 1.3M
2025-07-25 70.50 71.69 69.91 70.85 0.6M
2025-07-24 71.24 73.29 69.66 70.50 0.9M
2025-07-23 71.48 72.00 70.42 71.63 0.5M
2025-07-22 69.86 72.39 69.14 71.13 1.0M
2025-07-21 71.60 71.60 67.90 70.33 1.1M
2025-07-18 71.94 72.67 70.76 71.34 1.1M
2025-07-17 70.89 72.12 70.78 71.79 1.1M
2025-07-16 72.87 73.31 70.60 70.96 1.0M
2025-07-15 75.40 75.42 70.80 72.22 2.2M
2025-07-14 72.83 75.91 71.64 75.10 1.6M
2025-07-11 70.60 72.54 69.55 71.98 0.9M
2025-07-10 73.75 74.00 70.00 71.25 1.5M
2025-07-09 70.99 73.75 70.62 72.97 1.6M
2025-07-08 68.37 70.56 67.59 69.48 1.2M
2025-07-07 66.14 68.07 65.61 68.07 1.0M
2025-07-04 64.12 66.01 63.34 65.91 0.8M
2025-07-03 64.00 64.80 62.75 64.64 0.7M
2025-07-02 63.32 64.76 62.81 64.25 0.7M
2025-07-01 67.99 67.99 64.15 64.15 0.8M
2025-06-30 66.64 68.10 66.54 67.86 0.8M
2025-06-27 69.03 69.03 65.30 65.94 1.1M
2025-06-26 65.02 68.52 64.71 68.52 1.2M
2025-06-25 64.52 66.33 64.32 65.97 1.0M
2025-06-24 65.00 66.10 61.91 63.71 1.4M
2025-06-23 69.50 69.90 64.23 65.84 1.6M
2025-06-20 66.71 69.96 66.40 69.51 2.7M
2025-06-19 68.90 70.25 66.16 66.75 1.2M
2025-06-18 68.50 69.85 68.34 69.23 0.9M
2025-06-17 70.50 70.74 68.14 69.38 1.0M
2025-06-16 71.88 73.87 69.85 70.96 1.2M
2025-06-13 71.80 74.00 70.44 71.40 1.4M
2025-06-12 73.21 73.57 67.29 70.86 1.8M
2025-06-11 68.27 71.86 67.30 70.62 1.8M
2025-06-10 70.65 72.08 66.89 68.26 3.3M
2025-06-09 76.96 78.98 76.61 77.34 1.4M
2025-06-06 82.00 82.00 78.13 78.60 2.5M
2025-06-05 79.49 84.54 77.57 83.83 1.7M
2025-06-04 85.76 85.96 78.73 81.00 3.0M
2025-06-03 83.90 85.46 79.89 85.05 1.9M
2025-06-02 80.50 85.70 78.65 81.50 3.6M
2025-05-30 77.14 80.41 76.84 78.38 2.2M
2025-05-29 79.20 79.22 74.23 77.85 1.9M
2025-05-28 74.72 78.81 74.60 77.00 2.2M
2025-05-27 73.00 74.75 72.04 73.40 2.2M
2025-05-26 70.67 72.39 70.44 71.81 1.1M
2025-05-23 69.99 70.47 66.07 69.10 1.5M
2025-05-22 70.96 71.08 67.10 70.22 2.0M
2025-05-21 66.65 70.83 66.53 69.58 3.2M
2025-05-20 64.20 65.81 62.57 65.25 2.0M
2025-05-19 61.00 62.25 60.10 62.19 1.3M
2025-05-16 57.80 62.00 57.01 59.88 2.8M
2025-05-15 53.65 56.00 53.62 55.58 1.1M
2025-05-14 56.67 56.83 51.43 52.76 1.5M
2025-05-13 54.81 56.39 53.61 55.58 0.9M
2025-05-12 57.00 57.00 52.50 54.39 1.7M
2025-05-09 59.79 59.90 57.65 58.01 0.8M
2025-05-08 57.42 59.80 56.93 59.80 0.9M
2025-05-07 58.91 59.57 55.45 57.41 1.7M
2025-05-06 59.50 60.10 55.22 58.74 2.0M
2025-05-05 55.95 57.97 55.48 57.97 1.0M
2025-05-02 53.44 55.41 52.98 55.41 1.3M
2025-04-30 52.00 52.96 51.08 52.88 0.8M
2025-04-29 49.50 52.19 49.50 51.45 1.3M
2025-04-28 49.29 49.99 48.57 48.82 0.6M
2025-04-25 48.69 49.63 48.16 49.36 0.5M
2025-04-24 46.24 49.33 45.68 48.99 0.9M
2025-04-23 49.84 49.84 45.29 47.48 1.8M
2025-04-22 49.95 51.90 48.95 50.26 1.0M
2025-04-17 51.00 51.07 48.80 49.95 0.6M
2025-04-16 52.00 52.18 48.31 50.49 1.3M
2025-04-15 48.32 51.95 48.27 51.89 1.6M
2025-04-14 46.45 47.84 45.95 47.84 0.9M
2025-04-11 45.80 46.95 44.31 45.33 1.0M
2025-04-10 47.00 47.17 44.62 45.54 1.0M
2025-04-09 43.90 45.15 42.32 44.02 1.1M
2025-04-08 42.40 45.70 41.99 45.17 1.7M
2025-04-07 32.32 42.74 31.17 40.34 2.7M
2025-04-04 45.65 46.48 37.10 41.37 2.7M
2025-04-03 43.26 46.70 43.15 45.33 1.1M
2025-04-02 46.23 46.95 43.34 45.05 0.9M
2025-04-01 43.83 46.77 43.44 46.00 1.3M
2025-03-31 41.74 44.84 41.34 44.33 1.1M
2025-03-28 46.00 46.38 42.84 43.22 1.4M
2025-03-27 44.33 46.44 43.47 45.85 1.5M
2025-03-26 44.79 45.70 40.91 45.70 2.5M
2025-03-25 43.08 44.00 42.27 43.92 1.0M
2025-03-24 43.00 44.06 42.04 43.08 1.4M
2025-03-21 42.58 43.86 40.66 42.02 4.0M
2025-03-20 44.35 45.65 40.14 42.68 2.5M
2025-03-19 49.01 49.90 43.03 44.35 3.5M
2025-03-18 46.00 48.98 44.60 48.29 4.7M
2025-03-17 41.90 44.20 41.51 44.18 2.6M
2025-03-14 38.06 41.53 37.98 40.23 2.6M
2025-03-13 37.60 38.38 36.01 37.80 1.6M
2025-03-12 34.65 36.00 34.00 35.70 1.0M
2025-03-11 34.20 34.72 33.64 34.25 1.0M
2025-03-10 36.94 37.21 33.46 33.68 1.8M
2025-03-07 38.28 38.50 35.51 35.51 1.8M
2025-03-06 38.50 38.66 37.21 38.04 1.6M
2025-03-05 36.74 38.87 35.88 37.38 1.9M
2025-03-04 40.59 40.59 34.60 35.00 4.1M
2025-03-03 34.85 35.74 33.40 35.52 3.7M
2025-02-28 31.00 31.00 29.71 29.87 0.8M
2025-02-27 30.15 30.83 29.90 30.50 1.0M
2025-02-26 30.79 30.95 29.93 30.75 1.0M
2025-02-25 29.13 30.59 29.10 30.27 1.7M
2025-02-24 28.50 29.55 27.68 28.44 1.7M
2025-02-21 28.90 28.90 27.43 27.60 1.3M
2025-02-20 29.42 29.66 28.11 28.43 0.9M
2025-02-19 30.00 30.59 29.10 29.19 1.6M
2025-02-18 32.30 32.45 29.66 29.66 3.3M
2025-02-17 27.12 29.50 27.06 29.20 3.1M
2025-02-14 25.00 25.55 24.99 25.05 2.2M
2025-02-13 23.50 25.02 23.40 24.91 0.8M
2025-02-12 24.69 24.90 24.03 24.45 0.6M
2025-02-11 23.09 25.28 23.09 25.06 2.2M
2025-02-10 22.59 22.97 22.45 22.45 0.2M
2025-02-07 22.27 23.31 22.15 22.45 0.4M
2025-02-06 24.21 24.45 22.70 22.70 0.7M
2025-02-05 24.33 24.38 23.90 24.11 0.3M
2025-02-04 24.15 24.61 23.26 24.31 0.7M
2025-02-03 24.05 25.15 23.76 24.01 0.8M
2025-01-31 24.35 24.65 24.09 24.56 0.6M
2025-01-30 23.00 24.48 22.95 23.95 0.9M
2025-01-29 24.20 24.21 22.62 22.62 1.1M
2025-01-28 22.71 23.72 22.61 23.64 0.8M
2025-01-27 22.50 23.09 21.78 22.85 0.6M
2025-01-24 22.36 23.20 22.29 22.87 0.5M
2025-01-23 22.11 22.78 21.49 22.76 0.6M
2025-01-22 22.26 22.37 21.88 22.13 0.4M
2025-01-21 22.53 22.63 21.98 22.08 0.3M
2025-01-20 23.30 23.47 22.37 22.56 0.7M
2025-01-17 22.46 23.18 22.35 22.65 0.6M
2025-01-16 21.46 22.23 21.46 22.23 0.6M
2025-01-15 21.00 21.38 20.85 21.26 0.3M
2025-01-14 20.84 21.13 20.58 21.10 0.2M
2025-01-13 21.30 21.45 20.43 20.76 0.3M
2025-01-10 20.60 21.42 20.60 21.20 0.3M
2025-01-09 20.68 21.05 20.34 20.93 0.4M
2025-01-08 19.80 20.88 19.80 20.79 0.7M
2025-01-07 19.03 19.58 19.03 19.53 0.3M
2025-01-06 19.26 19.38 18.60 19.10 0.4M
2025-01-03 18.90 19.36 18.58 19.19 0.2M
2025-01-02 18.35 18.92 18.16 18.77 0.4M