RICI® EnhancedSM Nickel TR ETC (BNQQ)

BNQQ
🏛️ 독일 →
79.05
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 78.77 79.05 78.77 79.05 0.0M
2025-10-02 78.11 78.74 78.11 78.74 0.0M
2025-10-01 78.06 78.06 77.96 77.96 0.0M
2025-09-30 78.01 78.45 78.01 78.21 0.0M
2025-09-29 78.20 78.64 78.18 78.64 0.0M
2025-09-26 78.49 78.60 78.09 78.09 0.0M
2025-09-25 79.16 79.19 78.64 78.64 0.0M
2025-09-24 78.11 79.09 78.11 79.09 0.0M
2025-09-23 77.77 78.48 77.77 78.48 0.0M
2025-09-22 78.24 78.24 77.92 77.92 0.0M
2025-09-19 78.62 78.62 78.46 78.49 0.0M
2025-09-18 77.89 78.09 77.89 78.08 0.0M
2025-09-17 77.93 78.33 77.58 78.33 0.0M
2025-09-16 78.53 78.55 78.41 78.41 0.0M
2025-09-15 79.10 79.21 79.06 79.06 0.0M
2025-09-12 78.74 79.13 78.74 79.13 0.0M
2025-09-11 77.94 77.94 77.90 77.90 0.0M
2025-09-10 78.27 78.27 77.83 78.06 0.0M
2025-09-09 77.93 77.93 77.80 77.80 0.0M
2025-09-08 79.10 79.10 78.23 78.23 0.0M
2025-09-05 78.93 78.93 78.41 78.41 0.0M
2025-09-04 78.53 78.86 78.53 78.86 0.0M
2025-09-03 79.13 79.19 79.04 79.04 0.0M
2025-09-02 79.08 79.29 78.84 78.84 0.0M
2025-09-01 79.67 79.67 79.46 79.49 0.0M
2025-08-29 79.14 79.45 79.14 79.45 0.0M
2025-08-28 78.76 78.97 78.42 78.97 0.0M
2025-08-27 79.05 79.05 78.58 78.58 0.0M
2025-08-26 78.27 79.09 78.26 79.09 0.0M
2025-08-25 77.73 77.96 77.73 77.96 0.0M
2025-08-22 77.83 77.86 77.80 77.86 0.0M
2025-08-21 77.88 77.88 77.71 77.81 0.0M
2025-08-20 77.89 77.89 77.60 77.87 0.0M
2025-08-19 78.12 78.17 77.78 77.78 0.0M
2025-08-18 77.89 78.40 77.89 78.40 0.0M
2025-08-15 78.11 78.30 78.11 78.30 0.0M
2025-08-14 78.62 78.62 78.11 78.28 0.0M
2025-08-13 79.22 79.22 78.79 78.79 0.0M
2025-08-12 79.70 79.70 79.25 79.25 0.0M
2025-08-11 79.12 79.99 79.12 79.99 0.0M
2025-08-08 78.53 78.68 78.43 78.68 0.0M
2025-08-07 78.82 78.85 78.68 78.68 0.0M
2025-08-06 78.94 79.07 78.72 78.72 0.0M
2025-08-05 79.26 79.26 78.67 78.71 0.0M
2025-08-04 78.63 79.06 78.63 79.06 0.0M
2025-08-01 79.21 79.21 78.67 78.67 0.0M
2025-07-31 79.12 79.25 79.10 79.10 0.0M
2025-07-30 79.59 79.59 79.31 79.31 0.0M
2025-07-29 79.76 80.25 79.47 80.25 0.0M
2025-07-28 79.08 79.51 79.08 79.51 0.0M
2025-07-25 79.96 79.96 78.43 78.43 0.0M
2025-07-24 80.29 80.29 79.29 79.29 0.0M
2025-07-23 79.92 80.25 79.92 80.25 0.0M
2025-07-22 80.13 80.16 80.02 80.02 0.0M
2025-07-21 79.83 80.11 79.83 80.11 0.0M
2025-07-18 78.98 79.04 78.79 79.04 0.0M
2025-07-17 78.42 79.04 78.42 79.04 0.0M
2025-07-16 79.04 79.04 78.08 78.08 0.0M
2025-07-15 78.03 79.25 78.03 79.25 0.0M
2025-07-14 79.20 79.20 78.25 78.25 0.0M
2025-07-11 79.35 79.35 78.73 78.73 0.0M
2025-07-10 78.49 79.42 78.49 79.42 0.0M
2025-07-09 77.68 77.90 77.68 77.77 0.0M
2025-07-08 78.11 78.25 77.96 77.96 0.0M
2025-07-07 78.10 78.36 78.10 78.36 0.0M
2025-07-04 79.16 79.16 78.73 78.73 0.0M
2025-07-03 78.98 79.55 78.98 79.55 0.0M
2025-07-02 78.42 78.81 78.42 78.81 0.0M
2025-07-01 78.40 78.40 77.98 78.27 0.0M
2025-06-30 78.69 78.76 78.61 78.61 0.0M
2025-06-27 78.73 78.89 78.73 78.89 0.0M
2025-06-26 79.00 79.00 78.77 78.79 0.0M
2025-06-25 78.63 78.84 78.59 78.84 0.0M
2025-06-24 77.96 78.39 77.96 78.12 0.0M
2025-06-23 78.41 78.94 78.15 78.15 0.0M
2025-06-20 79.00 79.11 78.80 79.11 0.0M
2025-06-19 79.77 79.87 79.77 79.77 0.0M
2025-06-18 78.98 79.63 78.98 79.63 0.0M
2025-06-17 78.86 78.94 78.79 78.79 0.0M
2025-06-16 79.57 79.60 79.03 79.03 0.0M
2025-06-13 79.61 80.11 79.53 79.53 0.0M
2025-06-12 79.87 79.87 79.17 79.45 0.0M
2025-06-11 81.84 81.84 80.18 80.18 0.0M
2025-06-10 82.04 82.04 81.30 81.42 0.0M
2025-06-09 82.38 82.38 81.88 81.88 0.0M
2025-06-06 82.24 82.48 82.24 82.48 0.0M
2025-06-05 82.21 82.30 82.21 82.30 0.0M
2025-06-04 82.73 82.73 81.74 81.74 0.0M
2025-06-03 81.98 82.26 81.98 82.26 0.0M
2025-06-02 81.99 82.48 81.83 82.48 0.0M
2025-05-30 82.17 82.25 81.53 81.53 0.0M
2025-05-29 81.95 82.56 81.95 82.20 0.0M
2025-05-28 81.38 81.38 80.81 80.81 0.0M
2025-05-27 82.81 82.81 82.18 82.51 0.0M
2025-05-26 82.94 83.10 82.94 83.10 0.0M
2025-05-23 83.26 83.61 82.77 83.61 0.0M
2025-05-22 83.25 83.34 83.03 83.34 0.0M
2025-05-21 83.38 83.60 83.38 83.60 0.0M
2025-05-20 83.11 83.96 83.11 83.53 0.0M
2025-05-19 84.65 84.65 83.23 83.90 0.0M
2025-05-16 85.03 85.19 84.82 85.19 0.0M
2025-05-15 84.69 85.79 84.69 85.79 0.0M
2025-05-14 85.88 86.00 85.86 86.00 0.0M
2025-05-13 85.22 85.60 85.22 85.36 0.0M
2025-05-12 86.14 86.26 85.32 85.32 0.0M
2025-05-09 83.89 85.13 83.89 85.13 0.0M
2025-05-08 83.59 83.98 83.59 83.98 0.0M
2025-05-07 83.91 83.91 83.36 83.36 0.0M
2025-05-06 84.10 84.10 83.85 84.02 0.0M
2025-05-02 82.20 83.06 82.20 83.06 0.0M
2025-04-30 83.28 83.64 82.76 82.76 0.0M
2025-04-29 83.42 83.42 83.09 83.09 0.0M
2025-04-28 83.87 83.97 83.59 83.59 0.0M
2025-04-25 84.99 84.99 82.78 82.78 0.0M
2025-04-24 84.13 84.63 84.13 84.63 0.0M
2025-04-23 84.29 84.29 83.57 83.57 0.0M
2025-04-22 82.96 83.41 82.96 83.01 0.0M
2025-04-17 84.02 84.02 83.60 83.76 0.0M
2025-04-16 82.71 84.12 82.71 84.04 0.0M
2025-04-15 83.31 84.00 83.31 83.85 0.0M
2025-04-14 81.43 82.78 81.43 82.13 0.0M
2025-04-11 80.45 82.08 80.45 80.92 0.0M
2025-04-10 82.19 82.19 80.53 80.53 0.0M
2025-04-09 78.70 78.70 78.25 78.31 0.0M
2025-04-08 81.27 81.27 79.62 79.62 0.0M
2025-04-07 80.55 81.14 80.26 81.14 0.0M
2025-04-04 86.31 86.31 81.54 81.54 0.0M
2025-04-03 87.35 87.35 86.27 86.27 0.0M
2025-04-02 90.33 90.33 89.32 89.32 0.0M
2025-04-01 90.87 90.87 90.30 90.53 0.0M
2025-03-31 90.19 90.19 89.50 89.50 0.0M
2025-03-28 91.95 92.53 91.95 92.06 0.0M
2025-03-27 91.16 91.43 91.16 91.28 0.0M
2025-03-26 90.31 91.46 90.31 91.46 0.0M
2025-03-25 90.19 91.12 89.92 91.12 0.0M
2025-03-24 90.89 91.54 90.22 90.22 0.0M
2025-03-21 90.77 90.77 90.36 90.36 0.0M
2025-03-20 90.91 91.79 90.91 91.01 0.0M
2025-03-19 91.82 92.14 91.39 91.39 0.0M
2025-03-18 90.31 90.84 90.27 90.27 0.0M
2025-03-17 92.66 92.66 91.17 91.17 0.0M
2025-03-14 93.18 93.18 92.11 92.11 0.0M
2025-03-13 92.02 92.13 91.93 92.13 0.0M
2025-03-12 92.47 93.09 92.22 92.22 0.0M
2025-03-11 91.93 91.93 91.39 91.49 0.0M
2025-03-10 92.56 92.76 92.43 92.43 0.0M
2025-03-07 91.68 92.13 91.22 92.13 0.0M
2025-03-06 90.46 91.44 90.46 91.44 0.0M
2025-03-05 91.63 91.63 89.73 89.73 0.0M
2025-03-04 91.19 92.08 91.19 92.08 0.0M
2025-03-03 91.38 92.44 91.38 92.44 0.0M
2025-02-28 91.96 91.96 90.31 90.31 0.0M
2025-02-27 91.28 92.46 91.28 92.46 0.0M
2025-02-26 89.49 90.44 89.49 90.44 0.0M
2025-02-25 89.60 89.60 89.11 89.21 0.0M
2025-02-24 90.62 90.64 90.10 90.10 0.0M
2025-02-21 90.13 90.72 90.13 90.72 0.0M
2025-02-20 91.56 91.56 91.41 91.49 0.0M
2025-02-19 90.06 90.85 90.06 90.85 0.0M
2025-02-18 89.86 89.94 89.72 89.94 0.0M
2025-02-17 90.15 90.50 90.13 90.50 0.0M
2025-02-14 90.68 90.89 90.02 90.02 0.0M
2025-02-13 90.78 90.78 90.16 90.25 0.0M
2025-02-12 90.98 91.13 90.69 91.13 0.0M
2025-02-11 91.53 91.70 90.74 91.70 0.0M
2025-02-10 93.51 93.51 92.04 92.04 0.0M
2025-02-07 93.01 93.01 92.73 92.73 0.0M
2025-02-06 92.83 93.11 92.82 93.11 0.0M
2025-02-05 90.13 91.48 90.13 91.48 0.0M
2025-02-04 89.69 90.39 89.69 90.39 0.0M
2025-02-03 90.99 90.99 90.44 90.44 0.0M
2025-01-31 90.62 90.62 89.88 89.88 0.0M
2025-01-30 90.59 90.84 90.59 90.65 0.0M
2025-01-29 90.76 91.45 90.76 91.45 0.0M
2025-01-28 91.34 91.46 90.72 90.72 0.0M
2025-01-27 91.73 92.02 91.00 91.00 0.0M
2025-01-24 92.21 92.21 91.24 91.24 0.0M
2025-01-23 91.95 92.29 91.95 92.25 0.0M
2025-01-22 92.58 92.58 92.41 92.41 0.0M
2025-01-21 94.56 95.09 94.48 94.48 0.0M
2025-01-20 94.48 94.48 94.07 94.46 0.0M
2025-01-17 94.77 95.42 94.77 95.42 0.0M
2025-01-16 94.15 94.72 94.15 94.72 0.0M
2025-01-15 94.32 94.39 94.28 94.39 0.0M
2025-01-14 94.22 94.46 94.22 94.46 0.0M
2025-01-13 93.98 95.04 93.98 95.04 0.0M
2025-01-10 92.23 93.63 92.23 93.63 0.0M
2025-01-09 91.75 92.20 91.75 92.20 0.0M
2025-01-08 91.70 92.03 91.70 92.03 0.0M
2025-01-07 89.67 91.12 89.67 91.12 0.0M
2025-01-06 89.28 90.03 89.28 90.03 0.0M
2025-01-03 90.10 90.31 89.65 90.31 0.0M
2025-01-02 91.01 91.01 90.46 90.67 0.0M