B2Gold

BTG
🏛️ 독일 →
4.23
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 3.37 3.39 3.31 3.32 0.0M
2021-12-29 3.42 3.42 3.30 3.39 0.1M
2021-12-28 3.39 3.50 3.38 3.42 0.1M
2021-12-27 3.44 3.48 3.36 3.42 0.0M
2021-12-23 3.32 3.44 3.32 3.41 0.1M
2021-12-22 3.38 3.38 3.30 3.36 0.1M
2021-12-21 3.35 3.39 3.33 3.35 0.1M
2021-12-20 3.37 3.38 3.24 3.34 0.2M
2021-12-17 3.42 3.55 3.31 3.31 0.2M
2021-12-16 3.29 3.40 3.24 3.37 0.2M
2021-12-15 3.22 3.23 3.11 3.18 0.1M
2021-12-14 3.24 3.28 3.16 3.22 0.0M
2021-12-13 3.28 3.33 3.25 3.27 0.0M
2021-12-10 3.35 3.45 3.28 3.30 0.0M
2021-12-09 3.41 3.43 3.28 3.30 0.0M
2021-12-08 3.40 3.46 3.32 3.46 0.0M
2021-12-07 3.34 3.45 3.33 3.33 0.0M
2021-12-06 3.31 3.36 3.23 3.36 0.0M
2021-12-03 3.27 3.33 3.22 3.30 0.0M
2021-12-02 3.34 3.37 3.21 3.28 0.1M
2021-12-01 3.55 3.58 3.34 3.36 0.0M
2021-11-30 3.60 3.62 3.50 3.50 0.0M
2021-11-29 3.57 3.63 3.33 3.54 0.1M
2021-11-26 3.78 3.90 3.49 3.49 0.1M
2021-11-25 3.73 3.77 3.67 3.70 0.0M
2021-11-24 3.71 3.79 3.69 3.74 0.0M
2021-11-23 3.79 3.85 3.65 3.72 0.1M
2021-11-22 3.92 3.96 3.77 3.82 0.1M
2021-11-19 3.90 3.98 3.83 3.87 0.1M
2021-11-18 4.06 4.07 3.92 3.92 0.0M
2021-11-17 3.93 4.07 3.92 4.02 0.0M
2021-11-16 3.98 4.05 3.92 3.92 0.0M
2021-11-15 3.95 4.04 3.90 3.96 0.0M
2021-11-12 4.04 4.09 3.88 3.97 0.1M
2021-11-11 3.96 4.12 3.96 4.08 0.1M
2021-11-10 3.75 4.00 3.71 3.95 0.1M
2021-11-09 3.79 3.82 3.70 3.82 0.0M
2021-11-08 3.78 3.89 3.75 3.79 0.0M
2021-11-05 3.71 3.79 3.67 3.78 0.0M
2021-11-04 3.72 3.80 3.66 3.66 0.0M
2021-11-03 3.63 3.63 3.44 3.63 0.0M
2021-11-02 3.61 3.65 3.52 3.57 0.0M
2021-11-01 3.56 3.62 3.50 3.61 0.0M
2021-10-29 3.70 3.70 3.55 3.58 0.0M
2021-10-28 3.80 3.85 3.70 3.72 0.0M
2021-10-27 3.83 3.88 3.80 3.81 0.0M
2021-10-26 3.84 3.85 3.76 3.85 0.0M
2021-10-25 3.77 3.86 3.73 3.84 0.1M
2021-10-22 3.68 3.87 3.66 3.76 0.1M
2021-10-21 3.65 3.69 3.56 3.64 0.0M
2021-10-20 3.59 3.67 3.58 3.61 0.1M
2021-10-19 3.44 3.56 3.44 3.55 0.1M
2021-10-18 3.41 3.42 3.33 3.37 0.0M
2021-10-15 3.44 3.45 3.34 3.38 0.0M
2021-10-14 3.38 3.44 3.35 3.44 0.1M
2021-10-13 3.20 3.38 3.17 3.38 0.1M
2021-10-12 3.16 3.20 3.13 3.16 0.0M
2021-10-11 3.35 3.35 3.14 3.15 0.2M
2021-10-08 3.18 3.26 3.15 3.17 0.1M
2021-10-07 3.15 3.22 3.05 3.15 0.1M
2021-10-06 2.98 3.14 2.98 3.14 0.0M
2021-10-05 2.96 3.03 2.94 3.03 0.0M
2021-10-04 2.90 3.02 2.86 3.02 0.0M
2021-10-01 2.94 2.98 2.90 2.90 0.0M
2021-09-30 2.90 3.01 2.88 2.98 0.1M
2021-09-29 2.93 2.95 2.86 2.86 0.1M
2021-09-28 2.93 2.95 2.90 2.95 0.1M
2021-09-27 3.00 3.03 2.94 2.94 0.0M
2021-09-24 2.95 3.01 2.93 2.97 0.0M
2021-09-23 3.05 3.08 2.93 2.95 0.1M
2021-09-22 3.03 3.13 3.03 3.08 0.0M
2021-09-21 3.06 3.11 3.01 3.07 0.1M
2021-09-20 3.15 3.18 3.04 3.08 0.1M
2021-09-17 3.15 3.21 3.10 3.10 0.0M
2021-09-16 3.20 3.22 3.08 3.13 0.1M
2021-09-15 3.23 3.26 3.19 3.21 0.0M
2021-09-14 3.21 3.28 3.20 3.26 0.0M
2021-09-13 3.12 3.24 3.11 3.24 0.0M
2021-09-10 3.21 3.21 3.08 3.12 0.0M
2021-09-09 3.19 3.25 3.15 3.15 0.0M
2021-09-08 3.27 3.27 3.16 3.23 0.0M
2021-09-07 3.38 3.38 3.21 3.22 0.2M
2021-09-06 3.34 3.40 3.33 3.40 0.0M
2021-09-03 3.21 3.42 3.21 3.40 0.1M
2021-09-02 3.23 3.30 3.21 3.22 0.1M
2021-09-01 3.32 3.33 3.22 3.26 0.0M
2021-08-31 3.23 3.31 3.23 3.30 0.0M
2021-08-30 3.25 3.34 3.23 3.25 0.1M
2021-08-27 3.24 3.34 3.21 3.34 0.0M
2021-08-26 3.17 3.23 3.16 3.21 0.0M
2021-08-25 3.29 3.29 3.18 3.21 0.0M
2021-08-24 3.28 3.32 3.27 3.32 0.0M
2021-08-23 3.13 3.33 3.12 3.31 0.1M
2021-08-20 3.20 3.20 3.14 3.15 0.0M
2021-08-19 3.20 3.28 3.16 3.18 0.0M
2021-08-18 3.33 3.34 3.22 3.22 0.0M
2021-08-17 3.31 3.36 3.27 3.29 0.0M
2021-08-16 3.31 3.35 3.27 3.32 0.0M
2021-08-13 3.28 3.35 3.28 3.30 0.0M
2021-08-12 3.33 3.35 3.24 3.24 0.0M
2021-08-11 3.23 3.35 3.19 3.32 0.0M
2021-08-10 3.26 3.26 3.16 3.19 0.1M
2021-08-09 3.22 3.31 3.20 3.23 0.1M
2021-08-06 3.30 3.37 3.21 3.28 0.1M
2021-08-05 3.43 3.49 3.30 3.30 0.1M
2021-08-04 3.53 3.58 3.44 3.44 0.1M
2021-08-03 3.53 3.56 3.49 3.50 0.1M
2021-08-02 3.50 3.57 3.49 3.56 0.0M
2021-07-30 3.56 3.57 3.50 3.50 0.0M
2021-07-29 3.44 3.57 3.44 3.52 0.1M
2021-07-28 3.43 3.44 3.35 3.44 0.0M
2021-07-27 3.40 3.44 3.35 3.37 0.0M
2021-07-26 3.39 3.44 3.35 3.44 0.1M
2021-07-23 3.42 3.44 3.33 3.36 0.0M
2021-07-22 3.43 3.48 3.35 3.42 0.0M
2021-07-21 3.37 3.46 3.31 3.44 0.1M
2021-07-20 3.36 3.42 3.33 3.35 0.1M
2021-07-19 3.35 3.39 3.25 3.26 0.1M
2021-07-16 3.61 3.62 3.33 3.37 0.1M
2021-07-15 3.45 3.60 3.45 3.60 0.1M
2021-07-14 3.43 3.49 3.41 3.49 0.1M
2021-07-13 3.40 3.46 3.33 3.39 0.0M
2021-07-12 3.44 3.48 3.34 3.34 0.0M
2021-07-09 3.38 3.49 3.32 3.42 0.1M
2021-07-08 3.53 3.58 3.34 3.34 0.1M
2021-07-07 3.65 3.66 3.51 3.53 0.0M
2021-07-06 3.58 3.67 3.52 3.59 0.0M
2021-07-05 3.57 3.61 3.52 3.53 0.0M
2021-07-02 3.56 3.64 3.55 3.58 0.0M
2021-07-01 3.60 3.70 3.50 3.58 0.0M
2021-06-30 3.50 3.59 3.50 3.56 0.0M
2021-06-29 3.50 3.53 3.45 3.53 0.0M
2021-06-28 3.59 3.70 3.48 3.52 0.1M
2021-06-25 3.70 3.80 3.54 3.56 0.1M
2021-06-24 3.67 3.75 3.62 3.66 0.0M
2021-06-23 3.75 3.75 3.63 3.67 0.1M
2021-06-22 3.79 3.80 3.68 3.74 0.0M
2021-06-21 3.75 3.80 3.66 3.76 0.1M
2021-06-18 3.89 3.98 3.67 3.67 0.1M
2021-06-17 3.99 4.02 3.80 3.82 0.1M
2021-06-16 4.04 4.10 4.00 4.04 0.0M
2021-06-15 4.06 4.11 3.96 4.00 0.0M
2021-06-14 4.06 4.12 4.00 4.04 0.0M
2021-06-11 4.12 4.15 4.05 4.11 0.0M
2021-06-10 4.05 4.12 4.00 4.12 0.0M
2021-06-09 4.05 4.08 4.01 4.01 0.0M
2021-06-08 4.06 4.13 4.04 4.06 0.0M
2021-06-07 4.07 4.19 4.05 4.12 0.1M
2021-06-04 4.14 4.16 4.10 4.15 0.1M
2021-06-03 4.17 4.20 4.04 4.07 0.0M
2021-06-02 4.20 4.23 4.08 4.18 0.2M
2021-06-01 4.25 4.25 4.18 4.21 0.0M
2021-05-31 4.18 4.25 4.14 4.20 0.0M
2021-05-28 4.15 4.21 4.12 4.19 0.0M
2021-05-27 4.22 4.22 4.15 4.15 0.0M
2021-05-26 4.22 4.25 4.15 4.19 0.0M
2021-05-25 4.37 4.41 4.15 4.20 0.1M
2021-05-24 4.30 4.41 4.30 4.36 0.0M
2021-05-21 4.31 4.41 4.25 4.36 0.1M
2021-05-20 4.31 4.34 4.27 4.33 0.0M
2021-05-19 4.36 4.39 4.22 4.22 0.1M
2021-05-18 4.36 4.45 4.27 4.34 0.1M
2021-05-17 4.29 4.41 4.19 4.39 0.1M
2021-05-14 4.15 4.22 4.15 4.22 0.0M
2021-05-13 4.18 4.25 4.12 4.13 0.0M
2021-05-12 4.24 4.28 4.14 4.16 0.0M
2021-05-11 4.15 4.24 4.10 4.22 0.1M
2021-05-10 4.33 4.38 4.17 4.17 0.0M
2021-05-07 4.33 4.39 4.21 4.26 0.1M
2021-05-06 4.17 4.35 4.05 4.29 0.1M
2021-05-05 4.13 4.30 4.02 4.11 0.1M
2021-05-04 4.14 4.26 4.09 4.10 0.1M
2021-05-03 3.97 4.23 3.92 4.22 0.1M
2021-04-30 4.01 4.09 4.01 4.03 0.0M
2021-04-29 4.17 4.17 4.02 4.03 0.0M
2021-04-28 4.11 4.17 4.05 4.13 0.0M
2021-04-27 4.17 4.25 4.14 4.14 0.0M
2021-04-26 4.23 4.24 4.15 4.19 0.0M
2021-04-23 4.29 4.34 4.17 4.17 0.0M
2021-04-22 4.38 4.40 4.22 4.29 0.1M
2021-04-21 4.32 4.39 4.22 4.38 0.2M
2021-04-20 4.14 4.26 4.10 4.26 0.1M
2021-04-19 4.33 4.33 4.13 4.14 0.1M
2021-04-16 4.24 4.35 4.16 4.25 0.1M
2021-04-15 3.96 4.21 3.94 4.14 0.1M
2021-04-14 4.04 4.04 3.92 3.92 0.0M
2021-04-13 3.94 4.03 3.91 3.99 0.0M
2021-04-12 3.98 4.01 3.90 3.91 0.0M
2021-04-09 3.98 4.03 3.90 3.99 0.1M
2021-04-08 3.80 3.97 3.80 3.96 0.0M
2021-04-07 3.85 3.86 3.81 3.83 0.0M
2021-04-06 3.85 4.05 3.77 3.86 0.1M
2021-04-01 3.68 3.82 3.68 3.82 0.0M
2021-03-31 3.64 3.73 3.60 3.70 0.0M
2021-03-30 3.81 3.81 3.55 3.58 0.2M
2021-03-29 3.88 3.88 3.78 3.81 0.0M
2021-03-26 3.79 3.88 3.78 3.86 0.0M
2021-03-25 3.76 3.83 3.76 3.81 0.0M
2021-03-24 3.83 3.89 3.79 3.79 0.0M
2021-03-23 3.94 3.96 3.80 3.83 0.0M
2021-03-22 3.92 3.97 3.90 3.94 0.0M
2021-03-19 3.85 3.97 3.85 3.96 0.1M
2021-03-18 4.03 4.05 3.85 3.92 0.1M
2021-03-17 3.81 4.08 3.77 4.05 0.1M
2021-03-16 3.89 3.91 3.81 3.87 0.0M
2021-03-15 3.83 3.92 3.80 3.88 0.0M
2021-03-12 3.79 3.86 3.74 3.79 0.1M
2021-03-11 3.82 3.92 3.74 3.82 0.1M
2021-03-10 3.79 3.88 3.70 3.74 0.0M
2021-03-09 3.77 3.96 3.75 3.80 0.2M
2021-03-08 3.90 3.90 3.67 3.78 0.1M
2021-03-05 3.74 3.85 3.60 3.78 0.1M
2021-03-04 3.65 3.82 3.59 3.81 0.1M
2021-03-03 3.81 3.82 3.54 3.63 0.1M
2021-03-02 3.67 3.79 3.63 3.78 0.1M
2021-03-01 3.71 3.78 3.60 3.60 0.1M
2021-02-26 3.79 3.90 3.61 3.63 0.1M
2021-02-25 4.01 4.04 3.80 3.83 0.1M
2021-02-24 4.02 4.14 3.87 4.00 0.1M
2021-02-23 4.17 4.27 3.95 4.02 0.1M
2021-02-22 3.97 4.18 3.95 4.18 0.1M
2021-02-19 3.95 4.05 3.87 3.94 0.1M
2021-02-18 4.11 4.12 3.93 3.95 0.1M
2021-02-17 4.10 4.16 4.01 4.01 0.1M
2021-02-16 4.22 4.22 4.10 4.10 0.0M
2021-02-15 4.14 4.40 4.14 4.27 0.0M
2021-02-12 4.11 4.24 4.06 4.14 0.0M
2021-02-11 4.20 4.22 4.09 4.14 0.0M
2021-02-10 4.21 4.24 4.08 4.19 0.0M
2021-02-09 4.26 4.32 4.16 4.18 0.1M
2021-02-08 4.20 4.26 4.15 4.26 0.1M
2021-02-05 4.16 4.25 4.13 4.14 0.0M
2021-02-04 4.24 4.25 4.07 4.19 0.1M
2021-02-03 4.17 4.22 4.10 4.20 0.0M
2021-02-02 4.15 4.16 4.04 4.11 0.0M
2021-02-01 4.25 4.40 4.10 4.18 0.1M
2021-01-29 4.18 4.24 4.08 4.09 0.1M
2021-01-28 4.07 4.23 4.01 4.11 0.1M
2021-01-27 4.18 4.21 4.05 4.08 0.1M
2021-01-26 4.20 4.24 4.10 4.17 0.1M
2021-01-25 4.16 4.25 4.12 4.18 0.1M
2021-01-22 4.20 4.29 4.12 4.17 0.0M
2021-01-21 4.30 4.35 4.14 4.26 0.1M
2021-01-20 4.25 4.40 4.19 4.28 0.1M
2021-01-19 4.21 4.28 4.12 4.16 0.0M
2021-01-18 4.27 4.27 4.10 4.20 0.0M
2021-01-15 4.33 4.35 4.14 4.19 0.0M
2021-01-14 4.22 4.31 4.22 4.28 0.0M
2021-01-13 4.28 4.37 4.20 4.25 0.0M
2021-01-12 4.43 4.48 4.16 4.21 0.1M
2021-01-11 4.45 4.56 4.35 4.36 0.1M
2021-01-08 4.69 4.69 4.36 4.45 0.2M
2021-01-07 4.79 4.85 4.65 4.71 0.0M
2021-01-06 4.90 4.94 4.70 4.78 0.1M
2021-01-05 4.87 4.92 4.78 4.91 0.0M
2021-01-04 4.61 4.88 4.61 4.82 0.2M