Bluestar Fintech (BFNQ)

BFNQ
🏛️ 독일 →
489.65
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
2021-12-31 535.76 538.02 532.75 532.82 0.0M
2021-12-30 532.37 540.06 532.09 536.38 0.0M
2021-12-29 533.79 533.93 530.01 532.39 0.0M
2021-12-28 535.96 538.92 533.61 534.32 0.0M
2021-12-27 534.70 536.45 532.77 535.81 0.0M
2021-12-24 534.20 534.34 533.95 534.22 0.0M
2021-12-23 531.70 534.92 529.60 533.24 0.0M
2021-12-22 528.10 531.95 527.01 531.39 0.0M
2021-12-21 512.36 527.16 512.36 526.22 0.0M
2021-12-20 512.94 512.94 505.53 507.84 0.0M
2021-12-17 515.71 522.38 509.02 519.97 0.0M
2021-12-16 528.49 530.60 518.51 521.25 0.0M
2021-12-15 520.43 526.18 514.00 525.10 0.0M
2021-12-14 526.80 528.66 518.24 521.53 0.0M
2021-12-13 534.75 535.43 528.65 530.75 0.0M
2021-12-10 536.09 541.24 532.76 535.75 0.0M
2021-12-09 543.02 545.39 536.21 537.25 0.0M
2021-12-08 543.69 546.67 538.39 544.79 0.0M
2021-12-07 532.39 546.06 532.39 542.94 0.0M
2021-12-06 516.44 527.47 511.58 525.31 0.0M
2021-12-03 527.48 528.27 511.94 517.60 0.0M
2021-12-02 517.14 528.25 517.14 527.01 0.0M
2021-12-01 537.47 537.47 519.83 519.92 0.0M
2021-11-30 539.64 541.33 527.03 530.65 0.0M
2021-11-29 543.39 547.51 537.39 541.26 0.0M
2021-11-26 549.51 549.51 539.27 541.27 0.0M
2021-11-25 554.34 554.53 554.08 554.24 0.0M
2021-11-24 540.44 550.13 538.38 549.45 0.0M
2021-11-23 546.73 549.71 540.69 545.79 0.0M
2021-11-22 562.43 562.52 547.05 549.43 0.0M
2021-11-19 565.61 569.60 563.53 564.24 0.0M
2021-11-18 576.05 577.23 567.00 567.61 0.0M
2021-11-17 586.10 586.10 573.60 575.77 0.0M
2021-11-16 585.03 586.74 582.50 586.65 0.0M
2021-11-15 584.00 587.86 584.00 585.22 0.0M
2021-11-12 576.84 581.66 576.84 580.99 0.0M
2021-11-11 577.45 578.75 574.35 574.67 0.0M
2021-11-10 581.75 584.71 575.51 577.87 0.0M
2021-11-09 585.89 585.89 577.29 581.97 0.0M
2021-11-08 584.83 590.13 584.83 587.61 0.0M
2021-11-05 585.54 588.56 583.47 585.90 0.0M
2021-11-04 583.81 590.52 582.49 583.39 0.0M
2021-11-03 581.18 585.42 579.16 584.27 0.0M
2021-11-02 591.30 591.30 579.52 580.90 0.0M
2021-11-01 587.17 591.88 587.17 591.84 0.0M
2021-10-29 586.60 589.83 585.19 586.28 0.0M
2021-10-28 591.40 593.62 587.95 589.76 0.0M
2021-10-27 605.54 605.54 587.99 587.99 0.0M
2021-10-26 614.03 615.60 608.93 609.66 0.0M
2021-10-25 609.88 613.51 609.88 611.85 0.0M
2021-10-22 612.77 613.35 606.65 609.68 0.0M
2021-10-21 610.83 612.65 608.59 612.61 0.0M
2021-10-20 612.26 614.19 611.06 612.34 0.0M
2021-10-19 607.51 611.11 606.81 611.11 0.0M
2021-10-18 604.06 604.92 600.13 603.72 0.0M
2021-10-15 599.39 607.19 599.39 605.93 0.0M
2021-10-14 594.35 599.29 594.32 598.75 0.0M
2021-10-13 582.19 587.03 581.70 585.60 0.0M
2021-10-12 577.18 582.64 576.80 580.11 0.0M
2021-10-11 587.05 587.98 578.17 578.59 0.0M
2021-10-08 597.11 597.72 589.00 589.21 0.0M
2021-10-07 590.97 601.76 590.97 597.56 0.0M
2021-10-06 582.13 587.13 578.69 586.83 0.0M
2021-10-05 582.15 590.00 581.63 586.23 0.0M
2021-10-04 597.96 597.96 581.26 584.13 0.0M
2021-10-01 591.17 601.06 589.37 598.72 0.0M
2021-09-30 595.19 598.24 589.96 590.98 0.0M
2021-09-29 598.90 600.42 593.70 594.19 0.0M
2021-09-28 614.22 614.22 600.91 601.15 0.0M
2021-09-27 620.46 622.21 616.95 620.47 0.0M
2021-09-24 622.94 623.14 619.36 622.07 0.0M
2021-09-23 618.83 626.05 618.83 625.33 0.0M
2021-09-22 609.19 616.76 608.66 614.49 0.0M
2021-09-21 611.11 613.68 606.43 607.76 0.0M
2021-09-20 615.65 615.65 603.75 609.72 0.0M
2021-09-17 626.69 627.43 620.15 622.13 0.0M
2021-09-16 620.78 624.99 620.06 624.05 0.0M
2021-09-15 618.05 621.92 616.43 621.05 0.0M
2021-09-14 622.10 623.87 616.83 618.05 0.0M
2021-09-13 624.30 625.97 617.98 622.06 0.0M
2021-09-10 632.56 633.45 623.60 623.98 0.0M
2021-09-09 628.08 632.10 627.51 628.11 0.0M
2021-09-08 631.23 631.37 627.20 629.48 0.0M
2021-09-07 636.16 636.90 633.28 633.53 0.0M
2021-09-06 636.10 636.50 636.10 636.38 0.0M
2021-09-03 632.20 635.54 631.94 634.51 0.0M
2021-09-02 637.79 638.87 632.81 634.22 0.0M
2021-09-01 633.45 637.74 633.45 635.97 0.0M
2021-08-31 631.24 632.71 630.43 631.58 0.0M
2021-08-30 631.23 632.88 628.16 629.25 0.0M
2021-08-27 615.32 630.64 615.32 629.99 0.0M
2021-08-26 619.70 619.90 614.94 615.43 0.0M
2021-08-25 622.01 622.18 619.26 621.28 0.0M
2021-08-24 617.49 623.01 617.49 621.63 0.0M
2021-08-23 607.26 615.59 607.26 614.88 0.0M
2021-08-20 597.20 602.88 597.20 602.35 0.0M
2021-08-19 598.44 599.35 595.03 597.53 0.0M
2021-08-18 600.22 604.80 599.43 600.13 0.0M
2021-08-17 601.86 601.86 596.03 598.94 0.0M
2021-08-16 608.00 608.00 600.61 605.05 0.0M
2021-08-13 609.24 611.42 608.62 610.81 0.0M
2021-08-12 610.38 610.38 607.32 609.48 0.0M
2021-08-11 610.88 612.01 607.20 611.64 0.0M
2021-08-10 615.11 615.87 609.21 610.22 0.0M
2021-08-09 613.47 613.47 610.07 611.62 0.0M
2021-08-06 612.47 615.95 611.92 613.52 0.0M
2021-08-05 605.50 613.75 605.07 611.08 0.0M
2021-08-04 606.59 606.59 601.96 604.33 0.0M
2021-08-03 610.60 610.60 599.08 605.47 0.0M
2021-08-02 613.77 616.20 606.97 607.86 0.0M
2021-07-30 610.80 613.45 607.65 608.58 0.0M
2021-07-29 611.56 619.90 611.56 615.51 0.0M
2021-07-28 607.34 611.74 606.38 609.45 0.0M
2021-07-27 611.60 611.99 601.52 607.82 0.0M
2021-07-26 615.92 615.92 612.89 614.77 0.0M
2021-07-23 613.36 617.55 613.36 616.38 0.0M
2021-07-22 612.07 613.47 608.87 611.99 0.0M
2021-07-21 602.16 610.26 601.96 609.93 0.0M
2021-07-20 589.36 603.31 589.36 600.15 0.0M
2021-07-19 596.72 596.72 585.71 589.37 0.0M
2021-07-16 604.84 606.49 599.85 600.54 0.0M
2021-07-15 605.24 608.01 599.48 602.63 0.0M
2021-07-14 612.73 615.06 608.45 609.13 0.0M
2021-07-13 613.96 617.51 612.31 613.50 0.0M
2021-07-12 615.71 615.92 612.67 615.35 0.0M
2021-07-09 607.68 613.97 607.24 613.41 0.0M
2021-07-08 611.61 611.61 601.13 606.21 0.0M
2021-07-07 615.67 618.70 611.25 614.37 0.0M
2021-07-06 613.43 614.56 608.67 612.93 0.0M
2021-07-05 613.50 613.60 613.20 613.39 0.0M
2021-07-02 611.30 614.48 611.30 614.18 0.0M
2021-07-01 607.21 610.41 606.90 610.21 0.0M
2021-06-30 609.46 609.46 606.25 606.48 0.0M
2021-06-29 612.82 614.12 610.02 610.84 0.0M
2021-06-28 616.83 618.88 610.13 612.35 0.0M
2021-06-25 618.86 620.07 615.98 618.33 0.0M
2021-06-24 614.90 619.10 614.90 618.26 0.0M
2021-06-23 610.71 612.48 609.66 610.49 0.0M
2021-06-22 607.08 610.25 603.93 608.96 0.0M
2021-06-21 602.62 608.32 599.07 607.60 0.0M
2021-06-18 603.02 604.20 599.73 602.34 0.0M
2021-06-17 596.23 603.68 595.48 601.43 0.0M
2021-06-16 602.01 603.62 594.01 599.63 0.0M
2021-06-15 604.65 604.65 601.32 602.18 0.0M
2021-06-14 603.62 605.18 601.89 604.67 0.0M
2021-06-11 599.18 602.76 598.93 602.72 0.0M
2021-06-10 595.68 597.84 593.53 597.20 0.0M
2021-06-09 597.82 599.34 594.45 594.56 0.0M
2021-06-08 593.58 596.08 592.46 595.16 0.0M
2021-06-07 593.39 594.16 591.04 591.96 0.0M
2021-06-04 589.15 592.85 589.15 592.18 0.0M
2021-06-03 590.37 590.37 584.25 587.39 0.0M
2021-06-02 589.56 594.19 589.56 592.82 0.0M
2021-06-01 591.36 594.83 589.33 590.97 0.0M
2021-05-31 589.50 589.70 589.45 589.65 0.0M
2021-05-28 590.92 592.56 589.30 589.37 0.0M
2021-05-27 590.25 591.49 587.08 590.75 0.0M
2021-05-26 589.30 590.71 588.60 589.75 0.0M
2021-05-25 588.66 591.62 587.27 587.56 0.0M
2021-05-24 582.31 587.01 582.31 586.23 0.0M
2021-05-21 584.47 587.67 580.92 581.51 0.0M
2021-05-20 571.40 579.35 571.40 578.17 0.0M
2021-05-19 561.89 565.62 556.65 565.62 0.0M
2021-05-18 575.71 580.01 573.75 573.79 0.0M
2021-05-17 573.97 573.97 569.44 573.51 0.0M
2021-05-14 564.54 575.94 564.54 574.94 0.0M
2021-05-13 562.30 568.10 558.16 563.19 0.0M
2021-05-12 574.92 574.92 562.38 563.33 0.0M
2021-05-11 573.42 580.61 568.06 578.36 0.0M
2021-05-10 594.10 594.10 584.72 585.03 0.0M
2021-05-07 590.52 597.36 590.52 593.76 0.0M
2021-05-06 590.81 591.79 582.17 589.33 0.0M
2021-05-05 601.99 602.47 592.29 592.93 0.0M
2021-05-04 606.64 606.64 594.89 599.81 0.0M
2021-05-03 616.26 618.89 612.38 612.75 0.0M
2021-04-30 621.06 621.06 614.05 615.14 0.0M
2021-04-29 629.92 630.36 620.55 625.71 0.0M
2021-04-28 621.66 628.19 621.28 626.70 0.0M
2021-04-27 625.69 626.17 620.97 622.09 0.0M
2021-04-26 620.82 626.18 620.82 625.76 0.0M
2021-04-23 613.41 621.14 613.41 618.63 0.0M
2021-04-22 612.74 619.29 610.92 613.37 0.0M
2021-04-21 601.87 609.04 600.03 608.45 0.0M
2021-04-20 610.72 612.08 602.48 604.70 0.0M
2021-04-19 616.47 616.57 608.72 611.14 0.0M
2021-04-16 618.60 619.86 615.54 616.94 0.0M
2021-04-15 614.10 618.52 614.10 618.14 0.0M
2021-04-14 615.39 619.33 611.61 612.09 0.0M
2021-04-13 610.79 614.05 608.44 612.36 0.0M
2021-04-12 608.09 610.36 604.09 609.37 0.0M
2021-04-09 607.05 610.11 604.78 609.93 0.0M
2021-04-08 602.15 608.54 602.15 608.22 0.0M
2021-04-07 601.06 603.80 597.98 599.53 0.0M
2021-04-06 595.41 600.68 593.50 599.20 0.0M
2021-04-05 592.90 595.45 591.11 593.83 0.0M
2021-04-02 591.29 591.43 591.25 591.33 0.0M
2021-04-01 581.97 591.73 581.97 591.10 0.0M
2021-03-31 573.46 578.79 573.46 575.83 0.0M
2021-03-30 569.46 571.93 565.75 570.68 0.0M
2021-03-29 578.15 578.15 567.32 571.02 0.0M
2021-03-26 575.90 582.01 573.23 581.94 0.0M
2021-03-25 570.97 575.75 564.22 574.42 0.0M
2021-03-24 582.03 585.10 574.64 574.97 0.0M
2021-03-23 588.13 589.22 581.01 583.15 0.0M
2021-03-22 589.63 592.92 589.63 590.14 0.0M
2021-03-19 589.44 593.13 586.26 589.28 0.0M
2021-03-18 604.23 604.23 590.65 591.70 0.0M
2021-03-17 605.17 610.43 600.04 607.32 0.0M
2021-03-16 614.46 615.27 605.41 607.80 0.0M
2021-03-15 607.07 610.47 604.69 610.34 0.0M
2021-03-12 606.21 608.69 601.12 608.37 0.0M
2021-03-11 597.16 610.68 597.16 608.51 0.0M
2021-03-10 591.62 596.53 589.39 591.34 0.0M
2021-03-09 581.79 593.09 581.79 587.90 0.0M
2021-03-08 580.49 587.61 575.52 575.75 0.0M
2021-03-05 578.37 581.92 558.95 580.89 0.0M
2021-03-04 591.97 593.94 570.22 579.06 0.0M
2021-03-03 605.12 605.79 595.02 596.38 0.0M
2021-03-02 613.33 614.80 608.24 608.59 0.0M
2021-03-01 602.81 613.92 602.81 613.17 0.0M
2021-02-26 598.84 601.33 588.93 596.16 0.0M
2021-02-25 620.17 622.46 601.83 604.87 0.0M
2021-02-24 612.98 619.49 606.98 617.48 0.0M
2021-02-23 620.39 621.34 605.72 619.18 0.0M
2021-02-22 631.00 633.90 623.43 628.36 0.0M
2021-02-19 635.16 639.93 635.08 636.98 0.0M
2021-02-18 633.35 635.46 627.46 633.40 0.0M
2021-02-17 637.69 637.69 630.38 635.95 0.0M
2021-02-16 637.43 639.17 632.89 635.63 0.0M
2021-02-15 635.58 635.78 635.53 635.67 0.0M
2021-02-12 631.86 634.74 630.18 634.41 0.0M
2021-02-11 630.91 635.22 629.44 632.49 0.0M
2021-02-10 629.07 631.88 624.70 628.52 0.0M
2021-02-09 620.30 624.50 617.33 623.16 0.0M
2021-02-08 615.24 621.88 615.24 621.88 0.0M
2021-02-05 609.75 613.58 609.75 612.12 0.0M
2021-02-04 599.29 607.36 599.29 607.36 0.0M
2021-02-03 597.51 598.31 593.69 596.81 0.0M
2021-02-02 588.13 598.15 588.13 596.19 0.0M
2021-02-01 570.11 581.95 570.11 581.11 0.0M
2021-01-29 576.76 577.39 563.72 566.29 0.0M
2021-01-28 565.87 578.45 565.87 575.27 0.0M
2021-01-27 579.45 579.45 567.58 569.55 0.0M
2021-01-26 592.55 593.08 586.84 587.03 0.0M
2021-01-25 597.72 599.10 583.87 590.21 0.0M
2021-01-22 597.19 598.47 594.57 596.26 0.0M
2021-01-21 600.80 602.63 597.20 598.79 0.0M
2021-01-20 594.87 600.17 594.87 597.63 0.0M
2021-01-19 588.00 591.37 586.64 590.17 0.0M
2021-01-18 583.55 583.96 583.11 583.78 0.0M
2021-01-15 587.10 587.10 579.46 581.12 0.0M
2021-01-14 592.68 595.52 587.15 587.43 0.0M
2021-01-13 587.22 590.89 586.12 588.50 0.0M
2021-01-12 589.27 589.27 583.29 587.62 0.0M
2021-01-11 592.87 592.87 587.92 589.76 0.0M
2021-01-08 596.99 601.43 593.05 598.91 0.0M
2021-01-07 585.32 593.34 585.32 592.39 0.0M
2021-01-06 583.51 590.70 581.04 585.50 0.0M
2021-01-05 584.49 588.52 584.01 586.56 0.0M
2021-01-04 596.17 597.93 578.49 585.07 0.0M