BNPP Gold ETC (BNQJ)

BNQJ
🏛️ 독일 →
295.92
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
2022-12-30 160.56 160.56 158.82 158.82 0.0M
2022-12-29 160.12 160.12 159.93 160.07 0.0M
2022-12-28 160.09 160.09 159.57 159.72 0.0M
2022-12-27 159.83 160.91 159.83 160.91 0.0M
2022-12-23 159.35 159.83 159.35 159.83 0.0M
2022-12-22 160.78 162.33 159.47 159.47 0.0M
2022-12-21 160.83 161.13 160.83 161.13 0.0M
2022-12-20 160.45 162.00 160.45 162.00 0.0M
2022-12-19 160.10 160.30 159.93 159.93 0.0M
2022-12-16 158.62 159.85 158.62 159.85 0.0M
2022-12-15 160.97 160.97 159.70 159.70 0.0M
2022-12-14 162.51 162.85 162.28 162.85 0.0M
2022-12-13 160.78 162.78 160.68 162.78 0.0M
2022-12-12 161.73 161.89 160.75 160.75 0.0M
2022-12-09 160.28 162.05 160.28 162.05 0.0M
2022-12-08 159.81 161.00 159.81 160.90 0.0M
2022-12-07 156.52 157.30 156.47 157.15 0.0M
2022-12-06 159.27 159.27 157.95 157.95 0.0M
2022-12-05 162.28 162.28 160.15 160.15 0.0M
2022-12-02 164.05 164.05 162.80 162.80 0.0M
2022-12-01 162.30 164.55 160.05 164.55 0.0M
2022-11-30 157.05 159.15 157.05 157.40 0.0M
2022-11-29 158.40 158.97 158.20 158.97 0.0M
2022-11-28 159.87 160.52 159.22 159.22 0.0M
2022-11-25 160.10 160.15 159.85 160.15 0.0M
2022-11-24 160.95 161.20 160.55 160.55 0.0M
2022-11-23 160.43 160.51 160.34 160.51 0.0M
2022-11-22 158.35 158.70 157.30 158.30 0.0M
2022-11-21 159.05 160.60 157.45 157.45 0.0M
2022-11-18 159.67 159.73 159.21 159.21 0.0M
2022-11-17 160.19 160.19 159.23 159.23 0.0M
2022-11-16 162.31 163.92 160.56 162.07 0.0M
2022-11-15 162.86 162.86 162.28 162.28 0.0M
2022-11-14 167.07 167.71 166.44 167.71 0.0M
2022-11-11 165.05 165.05 164.79 165.04 0.0M
2022-11-10 161.19 165.90 161.11 164.95 0.0M
2022-11-09 161.84 161.84 161.37 161.70 0.0M
2022-11-08 160.03 164.23 160.03 164.23 0.0M
2022-11-07 161.40 163.29 161.40 162.29 0.0M
2022-11-04 156.81 159.33 156.81 159.33 0.0M
2022-11-03 154.34 154.72 153.87 154.23 0.0M
2022-11-02 157.25 157.64 156.66 156.66 0.0M
2022-11-01 155.97 156.67 155.67 155.67 0.0M
2022-10-31 154.00 154.00 153.71 153.71 0.0M
2022-10-28 155.84 155.84 154.38 154.38 0.0M
2022-10-27 158.79 159.09 158.79 159.09 0.0M
2022-10-26 159.84 160.31 159.56 160.21 0.0M
2022-10-25 159.63 160.50 158.76 160.38 0.0M
2022-10-24 159.26 159.26 158.43 158.48 0.0M
2022-10-21 156.30 158.38 156.24 158.38 0.0M
2022-10-20 156.26 157.61 156.26 157.61 0.0M
2022-10-19 158.78 158.78 158.03 158.03 0.0M
2022-10-18 160.72 160.72 159.91 159.91 0.0M
2022-10-17 160.05 160.82 160.05 160.82 0.0M
2022-10-14 162.22 162.22 159.99 159.99 0.0M
2022-10-13 161.85 162.46 160.15 161.49 0.0M
2022-10-12 162.62 162.62 162.30 162.42 0.0M
2022-10-11 160.72 161.91 160.28 161.91 0.0M
2022-10-10 161.30 161.95 160.61 160.61 0.0M
2022-10-07 162.85 162.85 162.15 162.15 0.0M
2022-10-06 164.25 164.25 163.42 163.42 0.0M
2022-10-05 166.47 166.47 165.20 165.20 0.0M
2022-10-04 165.20 167.27 164.84 167.27 0.0M
2022-10-03 161.41 163.78 161.41 163.78 0.0M
2022-09-30 164.70 165.37 164.34 165.00 0.0M
2022-09-29 161.14 162.40 161.14 162.40 0.0M
2022-09-28 158.99 161.92 158.99 161.92 0.0M
2022-09-27 158.54 158.54 158.09 158.09 0.0M
2022-09-26 156.98 157.65 156.68 156.73 0.0M
2022-09-23 159.15 159.15 156.72 157.13 0.0M
2022-09-22 156.62 158.28 156.62 157.99 0.0M
2022-09-21 158.35 158.61 157.88 157.88 0.0M
2022-09-20 158.43 158.43 157.61 157.61 0.0M
2022-09-19 157.42 158.17 157.34 158.17 0.0M
2022-09-16 156.94 158.36 156.30 158.36 0.0M
2022-09-15 156.49 156.90 154.69 154.69 0.0M
2022-09-14 158.36 158.63 158.36 158.44 0.0M
2022-09-13 162.18 162.67 160.42 160.42 0.0M
2022-09-12 162.07 163.17 162.07 163.17 0.0M
2022-09-09 164.76 164.92 164.13 164.13 0.0M
2022-09-08 163.86 164.05 162.57 162.57 0.0M
2022-09-07 160.71 161.85 160.71 161.85 0.0M
2022-09-06 162.43 162.43 160.99 160.99 0.0M
2022-09-05 161.54 161.90 161.51 161.51 0.0M
2022-09-02 160.80 161.93 160.80 161.93 0.0M
2022-09-01 160.80 160.80 159.21 159.58 0.0M
2022-08-31 162.80 162.80 161.88 162.64 0.0M
2022-08-30 163.74 163.87 163.16 163.16 0.0M
2022-08-29 163.26 164.89 163.26 164.89 0.0M
2022-08-26 167.03 167.03 165.24 165.24 0.0M
2022-08-25 167.58 167.91 167.07 167.07 0.0M
2022-08-24 165.05 165.68 164.89 165.68 0.0M
2022-08-23 163.15 164.69 163.15 164.69 0.0M
2022-08-22 161.56 161.56 161.06 161.19 0.0M
2022-08-19 163.04 163.04 162.62 162.62 0.0M
2022-08-18 164.40 165.14 164.35 164.35 0.0M
2022-08-17 164.71 164.71 163.46 163.46 0.0M
2022-08-16 163.57 163.57 163.00 163.16 0.0M
2022-08-15 164.03 164.03 162.68 162.99 0.0M
2022-08-12 165.21 165.56 164.45 165.56 0.0M
2022-08-11 165.14 165.60 165.14 165.44 0.0M
2022-08-10 165.99 167.18 165.88 166.57 0.0M
2022-08-09 165.00 166.07 165.00 165.66 0.0M
2022-08-08 164.89 166.18 164.89 166.18 0.0M
2022-08-05 166.14 166.14 164.08 164.80 0.0M
2022-08-04 163.85 165.32 163.85 165.32 0.0M
2022-08-03 163.32 163.32 162.43 162.43 0.0M
2022-08-02 164.28 164.98 164.28 164.98 0.0M
2022-08-01 164.89 165.63 164.89 165.25 0.0M
2022-07-29 164.46 164.64 163.90 164.17 0.0M
2022-07-28 162.40 163.70 162.19 163.70 0.0M
2022-07-27 158.99 159.07 158.91 158.91 0.0M
2022-07-26 160.28 160.28 159.57 159.57 0.0M
2022-07-25 160.16 160.45 159.42 159.42 0.0M
2022-07-22 159.36 160.58 159.36 160.58 0.0M
2022-07-21 155.77 157.90 155.17 157.90 0.0M
2022-07-20 159.24 159.34 159.24 159.26 0.0M
2022-07-19 160.78 161.54 160.78 161.24 0.0M
2022-07-18 162.05 162.24 161.67 161.67 0.0M
2022-07-15 160.19 160.40 160.19 160.31 0.0M
2022-07-14 161.87 161.87 160.83 160.83 0.0M
2022-07-13 161.82 163.04 161.60 163.04 0.0M
2022-07-12 161.65 161.65 161.51 161.51 0.0M
2022-07-11 161.51 161.51 161.26 161.37 0.0M
2022-07-08 161.71 161.94 161.60 161.94 0.0M
2022-07-07 160.23 160.24 159.98 159.98 0.0M
2022-07-06 160.16 160.16 157.49 157.49 0.0M
2022-07-05 164.02 164.02 160.05 160.05 0.0M
2022-07-04 164.88 164.88 164.42 164.46 0.0M
2022-07-01 161.67 162.40 161.03 162.40 0.0M
2022-06-30 162.64 162.65 161.89 161.89 0.0M
2022-06-29 162.85 163.49 162.52 162.67 0.0M
2022-06-28 164.47 164.47 163.76 163.76 0.0M
2022-06-27 165.56 165.81 164.19 164.19 0.0M
2022-06-24 164.07 164.75 164.07 164.75 0.0M
2022-06-23 164.53 164.96 163.93 164.60 0.0M
2022-06-22 164.73 166.08 164.73 166.00 0.0M
2022-06-21 165.63 166.14 165.41 165.97 0.0M
2022-06-20 167.56 167.56 167.47 167.47 0.0M
2022-06-17 166.87 167.22 166.87 166.90 0.0M
2022-06-16 165.68 167.06 164.94 167.06 0.0M
2022-06-15 164.98 165.51 164.98 165.01 0.0M
2022-06-14 163.89 163.89 162.33 162.33 0.0M
2022-06-13 164.47 164.47 161.13 161.13 0.0M
2022-06-10 162.69 164.25 161.24 164.25 0.0M
2022-06-09 164.30 164.30 163.65 163.65 0.0M
2022-06-08 163.17 164.05 163.11 164.05 0.0M
2022-06-07 162.89 163.59 162.89 163.59 0.0M
2022-06-06 164.04 164.04 163.07 163.07 0.0M
2022-06-03 164.94 165.06 163.89 163.89 0.0M
2022-06-02 163.73 165.07 163.73 165.07 0.0M
2022-06-01 162.33 163.04 161.96 163.04 0.0M
2022-05-31 164.15 164.15 162.90 162.90 0.0M
2022-05-30 164.71 164.71 164.11 164.27 0.0M
2022-05-27 164.81 165.13 164.74 164.74 0.0M
2022-05-26 163.42 163.42 163.06 163.24 0.0M
2022-05-25 165.10 165.10 164.35 164.35 0.0M
2022-05-24 166.07 167.35 166.07 167.35 0.0M
2022-05-23 166.91 167.50 166.91 166.94 0.0M
2022-05-20 166.65 166.65 165.59 166.15 0.0M
2022-05-19 162.91 166.07 162.91 166.07 0.0M
2022-05-18 164.78 165.39 164.78 165.39 0.0M
2022-05-17 166.76 166.76 165.99 166.22 0.0M
2022-05-16 164.71 165.07 164.47 165.07 0.0M
2022-05-13 163.54 163.54 162.06 162.75 0.0M
2022-05-12 166.40 166.40 164.87 164.87 0.0M
2022-05-11 165.68 166.48 165.68 166.42 0.0M
2022-05-10 166.87 166.87 165.54 165.54 0.0M
2022-05-09 168.13 168.13 166.93 166.97 0.0M
2022-05-06 168.75 170.05 168.75 170.05 0.0M
2022-05-05 170.58 170.79 169.30 169.30 0.0M
2022-05-04 167.81 168.00 167.81 167.89 0.0M
2022-05-03 166.88 168.34 166.88 168.34 0.0M
2022-05-02 170.37 170.37 168.46 168.46 0.0M
2022-04-29 171.25 171.69 170.71 170.71 0.0M
2022-04-28 167.16 167.90 167.16 167.74 0.0M
2022-04-27 167.39 167.55 166.23 166.23 0.0M
2022-04-26 166.68 167.05 166.32 166.68 0.0M
2022-04-25 166.96 166.96 165.20 165.22 0.0M
2022-04-22 170.91 170.91 169.02 169.02 0.0M
2022-04-21 171.45 171.45 170.51 170.51 0.0M
2022-04-20 169.42 170.37 169.42 170.36 0.0M
2022-04-19 172.35 172.62 170.47 170.47 0.0M
2022-04-14 172.33 172.42 171.53 171.53 0.0M
2022-04-13 171.24 172.04 171.24 172.04 0.0M
2022-04-12 170.98 172.24 170.74 172.24 0.0M
2022-04-11 168.81 170.43 168.81 169.71 0.0M
2022-04-08 167.66 168.99 167.51 168.99 0.0M
2022-04-07 166.55 167.06 166.55 167.06 0.0M
2022-04-06 165.42 166.20 165.42 166.20 0.0M
2022-04-05 165.89 166.18 165.44 165.44 0.0M
2022-04-04 164.82 165.24 164.81 165.05 0.0M
2022-04-01 164.48 164.48 164.10 164.18 0.0M
2022-03-31 164.96 166.38 164.96 166.38 0.0M
2022-03-30 166.48 167.44 166.27 167.44 0.0M
2022-03-29 165.83 165.83 163.46 164.93 0.0M
2022-03-28 167.24 167.24 166.67 167.20 0.0M
2022-03-25 168.93 168.99 168.82 168.99 0.0M
2022-03-24 167.37 169.05 167.37 169.05 0.0M
2022-03-23 165.21 166.24 165.21 166.24 0.0M
2022-03-22 166.31 166.31 165.39 165.39 0.0M
2022-03-21 165.35 166.09 165.26 166.09 0.0M
2022-03-18 167.02 167.30 166.34 166.34 0.0M
2022-03-17 166.90 168.23 166.90 167.65 0.0M
2022-03-16 165.64 166.49 165.33 165.33 0.0M
2022-03-15 166.70 167.20 166.18 166.25 0.0M
2022-03-14 168.51 168.51 167.00 167.38 0.0M
2022-03-11 171.77 171.77 170.35 171.35 0.0M
2022-03-10 172.50 174.43 172.50 173.39 0.0M
2022-03-09 178.13 178.50 172.24 172.24 0.0M
2022-03-08 175.29 178.88 174.42 178.88 0.0M
2022-03-07 170.83 171.71 168.75 169.55 0.0M
2022-03-04 165.45 167.55 165.45 167.55 0.0M
2022-03-03 164.40 164.47 163.99 163.99 0.0M
2022-03-02 164.65 164.65 162.70 162.70 0.0M
2022-03-01 161.44 163.19 161.44 163.19 0.0M
2022-02-28 161.23 162.03 161.23 161.61 0.0M
2022-02-25 160.28 160.28 157.89 157.89 0.0M
2022-02-24 162.74 165.30 160.71 160.71 0.0M
2022-02-23 158.51 159.44 158.36 159.44 0.0M
2022-02-22 159.57 159.62 158.45 158.94 0.0M
2022-02-21 157.93 158.42 157.93 158.28 0.0M
2022-02-18 158.12 158.22 158.00 158.22 0.0M
2022-02-17 157.10 158.65 157.10 158.65 0.0M
2022-02-16 155.57 156.38 155.41 156.38 0.0M
2022-02-15 156.24 156.24 154.08 154.08 0.0M
2022-02-14 153.90 154.56 153.90 154.56 0.0M
2022-02-11 151.65 152.38 151.65 152.38 0.0M
2022-02-10 152.55 152.99 152.18 152.99 0.0M
2022-02-09 151.48 151.93 151.48 151.93 0.0M
2022-02-08 150.64 151.34 150.61 151.34 0.0M
2022-02-07 152.49 152.91 152.49 152.91 0.0M
2022-02-04 151.64 151.89 151.51 151.51 0.0M
2022-02-03 152.16 152.35 152.07 152.35 0.0M
2022-02-02 153.01 153.95 153.01 153.95 0.0M
2022-02-01 153.94 154.30 153.80 154.13 0.0M
2022-01-31 152.31 152.93 152.31 152.93 0.0M
2022-01-28 151.12 151.12 150.43 150.44 0.0M
2022-01-27 152.77 152.81 151.20 151.20 0.0M
2022-01-26 155.14 155.32 154.14 154.14 0.0M
2022-01-25 154.29 154.78 154.10 154.78 0.0M
2022-01-24 154.11 154.25 153.65 153.65 0.0M
2022-01-21 154.18 154.18 153.69 153.80 0.0M
2022-01-20 153.68 153.68 153.35 153.62 0.0M
2022-01-19 150.51 152.83 150.51 152.83 0.0M
2022-01-18 150.83 150.97 150.48 150.48 0.0M
2022-01-17 151.50 151.50 150.89 150.89 0.0M
2022-01-14 152.86 152.86 152.18 152.18 0.0M
2022-01-13 153.22 153.22 152.43 152.43 0.0M
2022-01-12 152.61 153.12 152.60 153.12 0.0M
2022-01-11 152.21 152.78 151.91 152.78 0.0M
2022-01-10 150.67 151.21 150.67 150.83 0.0M
2022-01-07 150.44 150.75 150.44 150.62 0.0M
2022-01-06 151.90 151.90 151.04 151.04 0.0M
2022-01-05 152.08 152.85 152.08 152.85 0.0M
2022-01-04 151.32 151.92 151.05 151.92 0.0M
2022-01-03 152.87 152.87 150.84 150.84 0.0M