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
2022-12-30 36.01 36.16 36.01 36.16 0.0M
2022-12-29 36.61 36.61 35.84 35.84 0.0M
2022-12-28 36.99 36.99 36.46 36.46 0.0M
2022-12-27 35.71 35.71 35.67 35.67 0.0M
2022-12-23 35.32 35.82 35.32 35.82 0.0M
2022-12-22 36.20 36.20 35.52 35.52 0.0M
2022-12-21 36.99 36.99 36.16 36.16 0.0M
2022-12-20 36.48 37.15 36.48 37.15 0.0M
2022-12-19 36.67 36.67 36.38 36.38 0.0M
2022-12-16 37.93 37.93 36.63 36.63 0.0M
2022-12-15 38.95 38.95 38.00 38.00 0.0M
2022-12-14 39.96 39.96 38.96 38.96 0.0M
2022-12-13 39.68 39.70 39.49 39.70 0.0M
2022-12-12 39.07 39.55 39.07 39.55 0.0M
2022-12-09 39.16 39.22 38.95 39.22 0.0M
2022-12-08 39.13 39.13 39.06 39.06 0.0M
2022-12-07 38.04 38.72 37.94 38.72 0.0M
2022-12-06 38.40 38.73 38.37 38.37 0.0M
2022-12-05 38.24 38.24 37.98 37.98 0.0M
2022-12-02 37.71 37.71 37.27 37.70 0.0M
2022-12-01 37.76 37.76 37.63 37.63 0.0M
2022-11-30 36.68 37.90 36.68 37.90 0.0M
2022-11-29 36.74 36.74 36.52 36.55 0.0M
2022-11-28 36.03 36.48 35.94 36.48 0.0M
2022-11-25 36.13 36.41 36.13 36.15 0.0M
2022-11-24 36.09 36.09 36.01 36.06 0.0M
2022-11-23 36.24 36.26 36.12 36.12 0.0M
2022-11-22 36.14 36.52 36.14 36.27 0.0M
2022-11-21 37.34 37.34 36.30 36.30 0.0M
2022-11-18 37.19 37.31 37.08 37.31 0.0M
2022-11-17 37.35 37.35 36.91 36.92 0.0M
2022-11-16 37.82 37.82 37.11 37.11 0.0M
2022-11-15 38.34 38.34 37.70 37.70 0.0M
2022-11-14 37.39 37.94 37.39 37.94 0.0M
2022-11-11 37.19 37.19 36.81 36.81 0.0M
2022-11-10 36.05 36.05 35.53 35.66 0.0M
2022-11-09 36.64 36.64 35.89 35.89 0.0M
2022-11-08 36.26 36.65 36.14 36.65 0.0M
2022-11-07 36.43 36.51 36.19 36.19 0.0M
2022-11-04 35.80 36.70 35.80 36.70 0.0M
2022-11-03 34.71 34.76 34.15 34.76 0.0M
2022-11-02 35.01 35.01 34.53 34.70 0.0M
2022-11-01 34.03 34.87 34.03 34.87 0.0M
2022-10-31 34.20 34.20 33.79 33.79 0.0M
2022-10-28 35.62 35.84 35.08 35.08 0.0M
2022-10-27 36.72 36.72 36.43 36.43 0.0M
2022-10-26 36.11 36.50 36.11 36.50 0.0M
2022-10-25 37.06 37.06 35.97 35.97 0.0M
2022-10-24 37.53 37.53 36.95 36.95 0.0M
2022-10-21 37.41 37.81 36.89 36.89 0.0M
2022-10-20 36.67 37.46 36.67 37.46 0.0M
2022-10-19 36.00 36.30 36.00 36.30 0.0M
2022-10-18 35.75 35.75 35.53 35.62 0.0M
2022-10-17 36.46 36.46 35.52 35.52 0.0M
2022-10-14 37.19 37.19 36.36 36.36 0.0M
2022-10-13 36.68 36.74 36.62 36.62 0.0M
2022-10-12 36.80 37.19 36.80 36.93 0.0M
2022-10-11 37.12 37.12 36.88 37.04 0.0M
2022-10-10 37.60 37.79 37.53 37.53 0.0M
2022-10-07 38.40 38.40 37.25 37.25 0.0M
2022-10-06 39.01 39.01 38.38 38.38 0.0M
2022-10-05 37.76 38.09 37.20 38.09 0.0M
2022-10-04 37.00 37.52 36.87 37.52 0.0M
2022-10-03 36.81 36.89 36.27 36.27 0.0M
2022-09-30 37.34 37.60 37.19 37.19 0.0M
2022-09-29 36.61 37.31 36.61 37.31 0.0M
2022-09-28 36.34 36.67 36.34 36.67 0.0M
2022-09-27 37.43 37.48 36.89 36.89 0.0M
2022-09-26 37.70 37.70 37.39 37.43 0.0M
2022-09-23 38.70 38.70 38.04 38.04 0.0M
2022-09-22 38.82 38.94 38.71 38.94 0.0M
2022-09-21 38.50 38.50 38.35 38.35 0.0M
2022-09-20 38.17 38.84 38.17 38.20 0.0M
2022-09-19 38.10 38.25 37.89 38.25 0.0M
2022-09-16 37.98 38.24 37.11 38.24 0.0M
2022-09-15 39.83 39.83 38.79 38.79 0.0M
2022-09-14 39.56 39.60 39.34 39.60 0.0M
2022-09-13 39.30 39.67 39.30 39.63 0.0M
2022-09-12 38.52 38.71 38.52 38.54 0.0M
2022-09-09 39.01 39.01 38.37 38.37 0.0M
2022-09-08 37.77 37.77 37.59 37.71 0.0M
2022-09-07 37.34 37.40 37.30 37.30 0.0M
2022-09-06 38.30 38.30 38.03 38.05 0.0M
2022-09-05 38.05 38.38 38.05 38.38 0.0M
2022-09-02 38.39 38.39 36.61 36.85 0.0M
2022-09-01 39.59 39.59 37.98 38.23 0.0M
2022-08-31 41.30 41.30 40.55 40.55 0.0M
2022-08-30 41.28 41.28 40.82 40.82 0.0M
2022-08-29 42.32 42.51 42.17 42.51 0.0M
2022-08-26 42.62 42.68 42.32 42.32 0.0M
2022-08-25 42.19 42.29 41.95 42.29 0.0M
2022-08-24 41.59 41.80 41.43 41.80 0.0M
2022-08-23 42.53 42.53 41.57 41.80 0.0M
2022-08-22 41.79 41.95 41.26 41.95 0.0M
2022-08-19 41.58 41.58 41.19 41.19 0.0M
2022-08-18 40.14 40.85 40.14 40.71 0.0M
2022-08-17 41.89 41.89 40.52 40.52 0.0M
2022-08-16 41.70 44.53 41.70 42.37 0.0M
2022-08-15 40.34 41.12 40.34 41.12 0.0M
2022-08-12 41.97 41.97 41.09 41.09 0.0M
2022-08-11 41.33 42.09 41.15 42.09 0.0M
2022-08-10 40.68 41.05 40.68 41.04 0.0M
2022-08-09 39.46 40.84 39.46 40.84 0.0M
2022-08-08 40.10 40.10 39.30 39.66 0.0M
2022-08-05 40.17 40.26 39.88 40.26 0.0M
2022-08-04 37.83 39.94 37.83 39.94 0.0M
2022-08-03 38.26 38.26 38.00 38.13 0.0M
2022-08-02 38.44 38.54 38.15 38.15 0.0M
2022-08-01 37.97 38.27 37.90 38.27 0.0M
2022-07-29 37.19 38.75 37.19 38.75 0.0M
2022-07-28 36.55 37.07 36.55 37.07 0.0M
2022-07-27 35.73 35.73 35.44 35.70 0.0M
2022-07-26 35.48 36.12 35.48 35.86 0.0M
2022-07-25 35.08 35.08 34.66 34.99 0.0M
2022-07-22 34.83 35.13 34.77 35.13 0.0M
2022-07-21 34.81 34.81 34.23 34.34 0.0M
2022-07-20 34.76 35.48 34.76 35.44 0.0M
2022-07-19 34.59 34.59 34.48 34.48 0.0M
2022-07-18 35.38 35.40 35.33 35.40 0.0M
2022-07-15 33.89 34.98 33.89 34.98 0.0M
2022-07-14 34.40 34.40 34.17 34.17 0.0M
2022-07-13 35.59 35.86 34.96 34.96 0.0M
2022-07-12 36.64 36.64 36.34 36.34 0.0M
2022-07-11 37.05 37.28 37.05 37.12 0.0M
2022-07-08 37.29 37.29 37.01 37.16 0.0M
2022-07-07 37.13 37.70 37.13 37.70 0.0M
2022-07-06 36.49 36.57 36.49 36.57 0.0M
2022-07-05 36.26 36.26 35.80 35.80 0.0M
2022-07-04 36.07 36.88 36.07 36.88 0.0M
2022-07-01 36.90 36.90 35.70 36.02 0.0M
2022-06-30 39.22 39.22 37.23 37.23 0.0M
2022-06-29 38.97 39.22 38.97 39.21 0.0M
2022-06-28 38.88 38.88 38.88 38.88 0.0M
2022-06-27 37.89 37.89 37.86 37.86 0.0M
2022-06-24 39.08 39.11 38.53 38.53 0.0M
2022-06-23 40.89 40.89 40.08 40.08 0.0M
2022-06-22 41.08 41.34 40.82 40.82 0.0M
2022-06-21 41.26 42.21 41.26 41.62 0.0M
2022-06-20 40.73 41.16 40.73 41.16 0.0M
2022-06-17 42.08 42.08 40.98 41.01 0.0M
2022-06-16 42.93 42.93 41.27 41.27 0.0M
2022-06-15 42.03 42.70 42.03 42.70 0.0M
2022-06-14 42.56 42.56 41.99 42.00 0.0M
2022-06-13 41.14 41.90 41.14 41.90 0.0M
2022-06-10 42.77 43.02 42.45 42.45 0.0M
2022-06-09 42.80 42.80 42.53 42.53 0.0M
2022-06-08 42.99 43.02 42.63 43.02 0.0M
2022-06-07 42.98 42.98 42.40 42.65 0.0M
2022-06-06 43.50 43.50 43.33 43.33 0.0M
2022-06-03 43.04 43.15 43.04 43.15 0.0M
2022-06-02 43.33 43.33 43.14 43.14 0.0M
2022-06-01 43.03 43.20 43.03 43.20 0.0M
2022-05-31 43.92 44.21 43.56 43.56 0.0M
2022-05-30 43.33 43.33 43.33 43.33 0.0M
2022-05-27 42.27 43.48 42.27 43.48 0.0M
2022-05-26 42.14 42.26 42.14 42.17 0.0M
2022-05-25 42.31 42.31 41.94 42.29 0.0M
2022-05-24 42.27 42.27 42.21 42.26 0.0M
2022-05-23 42.15 42.55 42.15 42.26 0.0M
2022-05-20 42.61 42.61 42.31 42.31 0.0M
2022-05-19 41.38 42.40 41.38 42.40 0.0M
2022-05-18 41.66 41.78 41.43 41.43 0.0M
2022-05-17 41.81 42.13 41.81 42.13 0.0M
2022-05-16 40.89 41.65 40.89 41.65 0.0M
2022-05-13 40.92 40.92 40.32 40.32 0.0M
2022-05-12 40.76 40.76 40.52 40.54 0.0M
2022-05-11 41.36 41.80 41.36 41.80 0.0M
2022-05-10 41.68 41.68 40.61 40.61 0.0M
2022-05-09 42.60 42.60 40.57 40.57 0.0M
2022-05-06 43.37 43.37 42.11 42.11 0.0M
2022-05-05 44.38 44.38 43.75 43.75 0.0M
2022-05-04 43.50 43.91 43.50 43.91 0.0M
2022-05-03 44.26 44.26 42.98 42.98 0.0M
2022-04-29 45.50 45.64 44.69 44.69 0.0M
2022-04-28 46.37 46.38 45.41 45.41 0.0M
2022-04-27 46.25 46.88 46.25 46.50 0.0M
2022-04-26 45.62 46.20 45.62 45.98 0.0M
2022-04-25 45.94 45.94 44.36 44.36 0.0M
2022-04-22 46.93 47.25 46.93 46.94 0.0M
2022-04-21 46.12 47.19 46.12 47.19 0.0M
2022-04-20 46.83 46.83 46.07 46.07 0.0M
2022-04-19 47.23 47.37 46.83 47.37 0.0M
2022-04-14 45.78 45.78 45.73 45.73 0.0M
2022-04-13 45.56 45.88 45.56 45.88 0.0M
2022-04-11 44.23 44.23 44.23 44.23 0.0M
2022-04-08 44.15 44.15 44.15 44.15 0.0M
2022-04-07 44.06 44.12 44.06 44.12 0.0M
2022-04-06 44.14 44.16 44.14 44.16 0.0M
2022-04-05 44.08 44.08 44.08 44.08 0.0M
2022-04-04 44.13 44.52 44.13 44.52 0.0M
2022-04-01 42.31 42.35 42.31 42.35 0.0M
2022-03-31 41.78 42.13 41.78 42.04 0.0M
2022-03-29 42.57 42.57 42.57 42.57 0.0M
2022-03-28 42.46 42.46 42.46 42.46 0.0M
2022-03-23 45.69 45.69 45.69 45.69 0.0M
2022-03-21 43.41 43.72 43.41 43.64 0.0M
2022-03-16 40.58 40.80 40.58 40.61 0.0M
2022-03-15 39.93 40.56 39.93 40.56 0.0M
2022-03-14 40.68 40.68 39.89 40.28 0.0M
2022-03-11 39.81 40.17 39.80 39.93 0.0M
2022-03-10 40.90 40.90 39.83 39.83 0.0M
2022-03-09 40.30 40.30 40.30 40.30 0.0M
2022-03-08 47.40 47.40 43.02 43.17 0.0M
2022-03-07 44.01 44.01 42.91 42.91 0.0M
2022-03-04 42.49 43.77 42.49 43.77 0.0M
2022-03-03 42.33 42.33 42.02 42.02 0.0M
2022-03-02 40.72 41.61 40.72 41.24 0.0M
2022-03-01 38.98 40.04 38.98 40.04 0.0M
2022-02-28 38.79 39.26 38.59 38.59 0.0M
2022-02-25 38.18 38.27 38.18 38.27 0.0M
2022-02-24 38.46 38.77 38.46 38.76 0.0M
2022-02-23 37.63 37.63 37.32 37.32 0.0M
2022-02-22 37.17 37.70 37.17 37.62 0.0M
2022-02-21 37.21 37.40 37.11 37.11 0.0M
2022-02-18 37.86 37.86 37.23 37.23 0.0M
2022-02-17 37.16 37.60 37.16 37.60 0.0M
2022-02-16 37.25 37.78 37.23 37.23 0.0M
2022-02-15 37.19 37.27 37.19 37.19 0.0M
2022-02-14 37.53 37.84 37.28 37.28 0.0M
2022-02-11 37.91 38.01 37.41 37.41 0.0M
2022-02-10 38.14 38.51 38.04 38.04 0.0M
2022-02-09 37.07 37.58 37.07 37.58 0.0M
2022-02-08 37.72 37.72 37.06 37.06 0.0M
2022-02-07 37.16 37.22 37.07 37.22 0.0M
2022-02-04 37.08 37.13 37.06 37.06 0.0M
2022-02-03 37.54 37.54 37.05 37.05 0.0M
2022-02-02 37.31 37.48 37.31 37.48 0.0M
2022-02-01 37.47 37.47 37.34 37.34 0.0M
2022-01-31 37.80 38.07 37.44 37.44 0.0M
2022-01-28 38.28 38.28 37.82 37.82 0.0M
2022-01-27 37.62 38.32 37.62 38.32 0.0M
2022-01-26 37.45 37.45 37.41 37.43 0.0M
2022-01-25 36.93 37.28 36.93 36.98 0.0M
2022-01-24 36.83 37.05 36.83 36.88 0.0M
2022-01-21 37.52 37.52 37.35 37.35 0.0M
2022-01-20 37.29 37.78 37.29 37.78 0.0M
2022-01-19 36.81 37.05 36.81 37.05 0.0M
2022-01-18 36.00 36.61 36.00 36.61 0.0M
2022-01-17 36.04 36.04 35.88 35.88 0.0M
2022-01-14 36.57 36.57 36.01 36.01 0.0M
2022-01-13 35.98 36.33 35.98 36.33 0.0M
2022-01-12 36.69 36.84 36.28 36.28 0.0M
2022-01-11 36.15 36.62 36.15 36.62 0.0M
2022-01-10 36.60 36.60 35.97 35.97 0.0M
2022-01-07 37.07 37.07 36.42 36.42 0.0M
2022-01-06 36.69 36.69 36.60 36.62 0.0M
2022-01-05 36.96 36.96 36.62 36.62 0.0M
2022-01-04 36.04 36.71 36.04 36.71 0.0M
2022-01-03 35.91 36.07 35.89 36.07 0.0M