RICI® EnhancedSM Zink TR ETC (BNQR)

BNQR
🏛️ 독일 →
37.27
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
2021-12-30 35.95 35.95 35.90 35.90 0.0M
2021-12-29 35.78 35.78 35.59 35.59 0.0M
2021-12-28 35.84 35.84 35.79 35.84 0.0M
2021-12-27 35.80 35.87 35.80 35.80 0.0M
2021-12-23 35.80 35.80 35.60 35.60 0.0M
2021-12-22 35.18 35.90 35.18 35.90 0.0M
2021-12-21 35.07 35.13 35.07 35.13 0.0M
2021-12-20 33.94 33.99 33.84 33.84 0.0M
2021-12-17 34.09 34.09 34.09 34.09 0.0M
2021-12-16 33.99 35.40 33.99 35.40 0.0M
2021-12-15 33.62 34.05 33.59 34.05 0.0M
2021-12-14 34.72 34.72 34.27 34.27 0.0M
2021-12-13 34.76 34.76 34.54 34.54 0.0M
2021-12-10 34.36 34.36 34.20 34.33 0.0M
2021-12-09 34.22 34.31 34.22 34.23 0.0M
2021-12-08 33.69 34.43 33.69 34.43 0.0M
2021-12-07 33.02 33.83 33.02 33.83 0.0M
2021-12-06 32.52 32.98 32.52 32.98 0.0M
2021-12-03 33.34 33.34 32.96 32.96 0.0M
2021-12-02 33.25 33.38 32.86 32.86 0.0M
2021-12-01 33.36 33.51 33.18 33.18 0.0M
2021-11-30 33.19 33.53 33.19 33.32 0.0M
2021-11-29 33.09 33.31 33.09 33.31 0.0M
2021-11-26 33.86 33.86 32.98 32.98 0.0M
2021-11-25 34.72 34.76 34.51 34.51 0.0M
2021-11-24 34.76 34.86 34.76 34.86 0.0M
2021-11-23 35.05 35.06 34.39 34.39 0.0M
2021-11-22 33.76 35.13 33.76 35.13 0.0M
2021-11-19 33.18 33.82 33.18 33.82 0.0M
2021-11-18 32.74 32.93 32.74 32.93 0.0M
2021-11-17 33.54 33.54 33.32 33.32 0.0M
2021-11-16 32.96 33.35 32.96 33.35 0.0M
2021-11-15 33.37 33.37 32.96 32.96 0.0M
2021-11-12 33.27 33.56 33.00 33.56 0.0M
2021-11-11 33.77 33.77 33.53 33.54 0.0M
2021-11-10 33.45 33.48 33.45 33.48 0.0M
2021-11-09 32.80 33.18 32.80 32.99 0.0M
2021-11-08 31.86 32.63 31.86 32.63 0.0M
2021-11-05 31.27 31.95 31.27 31.95 0.0M
2021-11-04 33.06 33.06 31.88 31.88 0.0M
2021-11-03 33.12 33.12 32.79 32.82 0.0M
2021-11-02 32.53 32.89 32.45 32.89 0.0M
2021-11-01 33.12 33.12 32.71 32.84 0.0M
2021-10-29 32.45 33.33 32.36 33.33 0.0M
2021-10-28 33.08 33.08 32.77 32.77 0.0M
2021-10-27 33.09 33.09 32.31 32.52 0.0M
2021-10-26 33.54 33.54 33.38 33.38 0.0M
2021-10-25 33.83 33.83 33.69 33.69 0.0M
2021-10-22 33.27 33.54 33.02 33.02 0.0M
2021-10-21 33.32 33.32 33.32 33.32 0.0M
2021-10-20 35.17 35.89 35.17 35.89 0.0M
2021-10-19 37.14 37.14 34.93 34.93 0.0M
2021-10-18 37.64 37.64 36.81 36.81 0.0M
2021-10-15 36.18 38.29 36.18 38.29 0.0M
2021-10-14 35.58 35.77 35.40 35.77 0.0M
2021-10-13 33.83 35.02 33.83 35.02 0.0M
2021-10-12 33.23 33.65 33.23 33.65 0.0M
2021-10-11 32.59 33.49 32.59 33.49 0.0M
2021-10-08 32.53 33.19 32.47 33.19 0.0M
2021-10-07 31.69 32.10 31.69 32.10 0.0M
2021-10-06 31.98 31.98 31.64 31.64 0.0M
2021-10-05 31.52 31.84 31.52 31.84 0.0M
2021-10-04 31.57 31.72 31.57 31.72 0.0M
2021-10-01 31.55 31.55 31.37 31.37 0.0M
2021-09-30 31.79 31.79 31.56 31.56 0.0M
2021-09-29 32.00 32.00 31.86 31.89 0.0M
2021-09-28 32.04 32.04 31.93 31.93 0.0M
2021-09-27 32.16 32.16 31.83 31.83 0.0M
2021-09-24 31.60 32.00 31.60 32.00 0.0M
2021-09-23 31.40 31.87 31.40 31.87 0.0M
2021-09-22 31.52 31.52 31.34 31.34 0.0M
2021-09-21 30.98 31.09 30.63 30.63 0.0M
2021-09-20 31.18 31.25 31.04 31.04 0.0M
2021-09-17 31.59 32.07 31.59 31.67 0.0M
2021-09-16 31.50 31.77 31.50 31.77 0.0M
2021-09-15 31.45 31.68 31.45 31.68 0.0M
2021-09-14 31.44 31.45 31.15 31.45 0.0M
2021-09-13 31.70 31.79 31.50 31.50 0.0M
2021-09-10 31.83 32.03 31.83 32.03 0.0M
2021-09-09 31.75 31.85 31.72 31.72 0.0M
2021-09-08 31.57 31.83 31.57 31.78 0.0M
2021-09-07 31.13 31.50 31.13 31.50 0.0M
2021-09-06 31.11 31.15 31.11 31.15 0.0M
2021-09-03 31.00 31.00 30.95 30.95 0.0M
2021-09-02 31.04 31.04 30.84 30.84 0.0M
2021-09-01 30.99 30.99 30.81 30.81 0.0M
2021-08-31 31.08 31.19 31.08 31.19 0.0M
2021-08-30 31.21 31.21 31.21 31.21 0.0M
2021-08-27 31.15 31.24 31.10 31.10 0.0M
2021-08-26 31.39 31.39 31.07 31.29 0.0M
2021-08-25 31.59 31.85 31.59 31.63 0.0M
2021-08-24 30.96 31.47 30.96 31.47 0.0M
2021-08-23 30.70 30.82 30.70 30.80 0.0M
2021-08-20 31.17 31.17 30.85 30.85 0.0M
2021-08-19 31.24 31.24 30.66 30.90 0.0M
2021-08-18 31.49 31.49 31.35 31.35 0.0M
2021-08-17 31.81 31.81 31.52 31.60 0.0M
2021-08-16 31.29 31.65 31.29 31.65 0.0M
2021-08-13 31.37 31.59 31.37 31.54 0.0M
2021-08-12 31.92 31.92 31.37 31.37 0.0M
2021-08-11 31.66 31.97 31.66 31.97 0.0M
2021-08-10 31.21 31.56 31.21 31.56 0.0M
2021-08-09 31.32 31.32 30.95 30.95 0.0M
2021-08-06 31.55 31.55 31.30 31.30 0.0M
2021-08-05 30.95 31.51 30.95 31.51 0.0M
2021-08-04 30.88 30.92 30.86 30.92 0.0M
2021-08-03 31.01 31.01 30.79 30.79 0.0M
2021-08-02 31.43 31.56 31.43 31.48 0.0M
2021-07-30 31.09 31.37 31.09 31.37 0.0M
2021-07-29 31.01 31.16 31.01 31.16 0.0M
2021-07-28 30.80 30.99 30.80 30.99 0.0M
2021-07-27 31.12 31.12 30.82 30.82 0.0M
2021-07-26 31.10 31.34 30.88 31.34 0.0M
2021-07-23 30.80 31.08 30.80 31.08 0.0M
2021-07-22 30.78 30.81 30.73 30.73 0.0M
2021-07-21 30.76 30.76 30.65 30.65 0.0M
2021-07-20 31.21 31.21 30.93 30.97 0.0M
2021-07-19 31.14 31.14 30.86 30.96 0.0M
2021-07-16 31.23 31.34 31.08 31.34 0.0M
2021-07-15 30.81 31.07 30.76 31.07 0.0M
2021-07-14 30.67 30.70 30.49 30.49 0.0M
2021-07-13 30.66 30.68 30.66 30.68 0.0M
2021-07-12 30.64 30.76 30.64 30.65 0.0M
2021-07-09 30.78 31.10 30.78 31.10 0.0M
2021-07-08 30.70 30.70 30.59 30.65 0.0M
2021-07-07 30.87 30.99 30.87 30.99 0.0M
2021-07-06 30.92 31.03 30.60 30.60 0.0M
2021-07-05 30.84 30.84 30.69 30.69 0.0M
2021-07-02 30.58 30.59 30.55 30.59 0.0M
2021-07-01 30.91 30.91 30.49 30.49 0.0M
2021-06-30 30.36 30.74 30.36 30.74 0.0M
2021-06-29 30.23 30.57 30.23 30.57 0.0M
2021-06-28 30.18 30.30 30.09 30.30 0.0M
2021-06-25 30.14 30.30 30.12 30.12 0.0M
2021-06-24 29.98 30.30 29.98 30.30 0.0M
2021-06-23 29.84 30.00 29.84 30.00 0.0M
2021-06-22 29.61 29.87 29.61 29.87 0.0M
2021-06-21 29.50 29.59 29.50 29.59 0.0M
2021-06-18 30.20 30.20 30.01 30.01 0.0M
2021-06-17 30.96 30.96 30.16 30.16 0.0M
2021-06-16 30.37 30.84 30.37 30.84 0.0M
2021-06-15 30.35 30.70 30.35 30.70 0.0M
2021-06-14 31.28 31.28 31.10 31.10 0.0M
2021-06-11 30.81 31.11 30.81 31.11 0.0M
2021-06-10 30.47 30.53 30.28 30.53 0.0M
2021-06-09 30.73 30.73 30.65 30.70 0.0M
2021-06-08 30.58 30.74 30.58 30.73 0.0M
2021-06-07 30.42 30.91 30.42 30.53 0.0M
2021-06-04 30.68 30.77 30.68 30.73 0.0M
2021-06-03 31.17 31.17 30.51 30.51 0.0M
2021-06-02 31.52 31.58 31.38 31.38 0.0M
2021-06-01 31.45 31.45 31.23 31.23 0.0M
2021-05-31 31.27 31.29 31.19 31.19 0.0M
2021-05-28 31.38 31.38 31.08 31.32 0.0M
2021-05-27 30.89 31.35 30.78 31.35 0.0M
2021-05-26 30.45 30.53 30.39 30.39 0.0M
2021-05-25 29.99 30.35 29.99 30.35 0.0M
2021-05-21 30.28 30.70 30.28 30.43 0.0M
2021-05-20 30.48 30.48 30.15 30.27 0.0M
2021-05-19 30.67 30.67 29.91 29.91 0.0M
2021-05-18 31.31 31.34 31.12 31.12 0.0M
2021-05-17 30.34 30.90 30.28 30.90 0.0M
2021-05-14 29.98 30.10 29.98 30.10 0.0M
2021-05-13 30.10 30.10 29.58 29.93 0.0M
2021-05-12 30.70 30.70 30.35 30.35 0.0M
2021-05-11 30.66 30.78 30.51 30.51 0.0M
2021-05-10 30.97 30.97 30.27 30.27 0.0M
2021-05-07 30.50 30.83 30.50 30.83 0.0M
2021-05-06 30.26 30.27 30.12 30.27 0.0M
2021-05-05 30.73 30.73 30.21 30.21 0.0M
2021-05-04 30.54 30.81 30.54 30.67 0.0M
2021-05-03 30.22 30.22 30.15 30.15 0.0M
2021-04-30 29.82 30.02 29.82 30.02 0.0M
2021-04-29 30.31 30.31 29.97 29.97 0.0M
2021-04-28 30.01 30.21 30.01 30.11 0.0M
2021-04-27 30.24 30.24 30.00 30.20 0.0M
2021-04-26 29.61 30.22 29.61 30.22 0.0M
2021-04-23 29.04 29.58 29.04 29.58 0.0M
2021-04-22 29.12 29.34 29.12 29.20 0.0M
2021-04-21 29.09 29.21 29.07 29.21 0.0M
2021-04-20 29.54 29.54 29.09 29.09 0.0M
2021-04-19 29.97 29.97 29.58 29.58 0.0M
2021-04-16 29.91 30.00 29.86 29.86 0.0M
2021-04-15 29.68 30.06 29.68 30.06 0.0M
2021-04-14 29.22 29.57 29.22 29.57 0.0M
2021-04-13 29.08 29.32 29.08 29.32 0.0M
2021-04-12 29.27 29.27 28.85 28.85 0.0M
2021-04-09 29.73 29.74 29.66 29.74 0.0M
2021-04-08 29.81 30.03 29.81 29.92 0.0M
2021-04-07 29.63 29.63 29.60 29.60 0.0M
2021-04-06 29.94 29.95 29.82 29.82 0.0M
2021-04-01 29.67 29.67 29.52 29.52 0.0M
2021-03-31 29.68 29.97 29.68 29.85 0.0M
2021-03-30 29.86 29.93 29.80 29.80 0.0M
2021-03-29 29.91 29.99 29.91 29.99 0.0M
2021-03-26 29.68 29.95 29.68 29.95 0.0M
2021-03-25 29.30 29.41 29.30 29.41 0.0M
2021-03-24 29.62 29.83 29.47 29.47 0.0M
2021-03-23 29.69 29.85 29.69 29.71 0.0M
2021-03-22 30.10 30.12 30.10 30.12 0.0M
2021-03-19 29.31 29.85 29.31 29.85 0.0M
2021-03-18 29.44 29.53 29.33 29.33 0.0M
2021-03-17 29.60 29.74 29.60 29.74 0.0M
2021-03-16 29.74 29.74 29.42 29.42 0.0M
2021-03-15 29.69 30.00 29.65 30.00 0.0M
2021-03-12 29.56 29.57 29.40 29.40 0.0M
2021-03-11 29.56 29.60 29.40 29.60 0.0M
2021-03-10 29.08 29.21 29.07 29.07 0.0M
2021-03-09 29.00 29.10 28.94 29.10 0.0M
2021-03-08 29.11 29.38 29.11 29.33 0.0M
2021-03-05 28.90 29.07 28.87 28.87 0.0M
2021-03-04 28.16 28.63 28.16 28.63 0.0M
2021-03-03 29.43 29.48 28.85 28.85 0.0M
2021-03-02 29.43 29.48 29.43 29.48 0.0M
2021-03-01 29.09 29.17 29.04 29.17 0.0M
2021-02-26 29.14 29.21 28.71 28.71 0.0M
2021-02-25 29.47 29.61 29.47 29.61 0.0M
2021-02-24 29.09 29.43 29.09 29.43 0.0M
2021-02-23 29.62 29.62 29.27 29.27 0.0M
2021-02-22 30.03 30.03 29.79 29.79 0.0M
2021-02-19 29.60 29.63 29.59 29.59 0.0M
2021-02-18 29.66 29.73 29.66 29.71 0.0M
2021-02-17 29.39 29.39 29.20 29.20 0.0M
2021-02-16 29.31 29.35 29.28 29.35 0.0M
2021-02-15 29.24 29.34 29.24 29.34 0.0M
2021-02-12 29.20 29.37 29.09 29.37 0.0M
2021-02-11 28.41 28.97 28.41 28.97 0.0M
2021-02-10 28.16 28.28 28.16 28.28 0.0M
2021-02-09 27.93 28.08 27.93 28.08 0.0M
2021-02-08 28.13 28.13 27.77 27.77 0.0M
2021-02-05 28.07 28.07 28.01 28.04 0.0M
2021-02-04 27.73 27.80 27.70 27.80 0.0M
2021-02-03 27.12 27.63 27.12 27.63 0.0M
2021-02-02 26.74 27.09 26.74 27.09 0.0M
2021-02-01 26.88 26.89 26.87 26.89 0.0M
2021-01-29 26.88 26.92 26.87 26.92 0.0M
2021-01-28 26.87 27.11 26.86 27.11 0.0M
2021-01-27 27.41 27.41 26.99 26.99 0.0M
2021-01-26 27.91 27.91 27.60 27.60 0.0M
2021-01-25 28.32 28.32 28.10 28.10 0.0M
2021-01-22 27.69 28.08 27.69 28.08 0.0M
2021-01-21 28.56 28.56 28.26 28.26 0.0M
2021-01-20 28.09 28.38 28.09 28.38 0.0M
2021-01-19 27.91 28.03 27.87 28.03 0.0M
2021-01-18 28.19 28.19 28.04 28.04 0.0M
2021-01-15 28.31 28.34 28.13 28.13 0.0M
2021-01-14 28.31 28.60 28.31 28.60 0.0M
2021-01-13 28.75 28.85 28.75 28.85 0.0M
2021-01-12 28.88 29.04 28.88 28.89 0.0M
2021-01-11 29.12 29.12 28.68 28.68 0.0M
2021-01-08 29.39 29.39 28.92 28.92 0.0M
2021-01-07 29.52 29.54 29.39 29.54 0.0M
2021-01-06 29.11 29.28 29.11 29.28 0.0M
2021-01-05 28.79 28.99 28.79 28.99 0.0M
2021-01-04 28.67 28.74 28.67 28.74 0.0M