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
2023-12-29 34.86 34.86 34.66 34.66 0.0M
2023-12-28 34.59 34.59 34.46 34.54 0.0M
2023-12-27 34.70 34.70 34.45 34.45 0.0M
2023-12-22 34.13 34.28 34.13 34.28 0.0M
2023-12-21 33.91 33.94 33.73 33.73 0.0M
2023-12-20 34.34 34.34 33.93 33.93 0.0M
2023-12-19 33.60 34.10 33.60 34.10 0.0M
2023-12-18 33.55 33.90 33.55 33.66 0.0M
2023-12-15 33.29 33.59 33.29 33.59 0.0M
2023-12-14 32.97 33.04 32.94 32.94 0.0M
2023-12-13 32.54 32.75 32.54 32.70 0.0M
2023-12-12 32.91 32.91 32.82 32.83 0.0M
2023-12-11 32.26 32.63 32.14 32.63 0.0M
2023-12-08 32.48 32.54 32.32 32.32 0.0M
2023-12-07 32.71 32.71 32.30 32.30 0.0M
2023-12-06 32.84 32.92 32.60 32.60 0.0M
2023-12-05 32.47 32.51 32.47 32.51 0.0M
2023-12-04 33.13 33.13 32.70 32.70 0.0M
2023-12-01 32.64 33.45 32.64 33.45 0.0M
2023-11-30 32.97 32.97 32.82 32.84 0.0M
2023-11-29 33.28 33.28 32.91 32.91 0.0M
2023-11-28 33.47 33.47 33.29 33.34 0.0M
2023-11-27 33.71 33.72 33.44 33.44 0.0M
2023-11-24 33.64 33.80 33.64 33.71 0.0M
2023-11-23 33.46 33.64 33.41 33.64 0.0M
2023-11-22 33.30 33.30 33.15 33.15 0.0M
2023-11-21 33.67 33.67 33.38 33.54 0.0M
2023-11-20 33.99 33.99 33.81 33.83 0.0M
2023-11-17 34.06 34.06 33.74 33.74 0.0M
2023-11-16 34.64 34.64 33.98 33.98 0.0M
2023-11-15 34.65 35.23 34.65 35.13 0.0M
2023-11-14 34.40 34.62 34.32 34.62 0.0M
2023-11-13 34.58 34.58 34.27 34.34 0.0M
2023-11-10 35.12 35.12 34.48 34.48 0.0M
2023-11-09 34.87 35.00 34.87 34.96 0.0M
2023-11-08 35.07 35.33 35.07 35.23 0.0M
2023-11-07 34.49 34.70 34.49 34.70 0.0M
2023-11-06 34.18 34.61 34.18 34.40 0.0M
2023-11-03 33.95 33.95 33.89 33.89 0.0M
2023-11-02 34.45 34.45 33.73 33.73 0.0M
2023-11-01 33.07 34.22 33.07 34.22 0.0M
2023-10-31 33.55 33.55 33.11 33.25 0.0M
2023-10-30 33.89 33.89 33.46 33.46 0.0M
2023-10-27 33.45 33.61 33.45 33.61 0.0M
2023-10-26 33.82 33.82 33.32 33.32 0.0M
2023-10-25 33.48 33.84 33.48 33.84 0.0M
2023-10-24 32.85 33.34 32.76 33.34 0.0M
2023-10-23 32.83 32.88 32.73 32.88 0.0M
2023-10-20 32.84 33.28 32.84 33.28 0.0M
2023-10-19 33.17 33.22 33.09 33.09 0.0M
2023-10-18 33.28 33.45 33.28 33.38 0.0M
2023-10-17 32.88 33.12 32.75 33.12 0.0M
2023-10-16 33.69 33.69 33.54 33.54 0.0M
2023-10-13 33.45 33.62 33.45 33.62 0.0M
2023-10-12 33.65 33.65 33.46 33.46 0.0M
2023-10-11 33.61 33.63 33.57 33.57 0.0M
2023-10-10 33.71 33.71 33.56 33.58 0.0M
2023-10-09 34.62 34.62 34.29 34.29 0.0M
2023-10-06 33.82 34.24 33.82 34.24 0.0M
2023-10-05 34.09 34.09 33.83 33.83 0.0M
2023-10-04 34.49 34.49 34.30 34.30 0.0M
2023-10-03 35.25 35.25 34.57 34.57 0.0M
2023-10-02 35.97 35.97 35.40 35.40 0.0M
2023-09-29 35.79 35.87 35.65 35.87 0.0M
2023-09-28 34.30 35.65 34.30 35.65 0.0M
2023-09-27 33.91 33.95 33.91 33.95 0.0M
2023-09-26 34.63 34.63 34.13 34.13 0.0M
2023-09-25 34.44 34.48 34.36 34.48 0.0M
2023-09-22 34.40 34.65 34.40 34.49 0.0M
2023-09-21 33.89 33.94 33.89 33.92 0.0M
2023-09-20 33.63 34.27 33.63 34.27 0.0M
2023-09-19 33.97 33.97 33.51 33.51 0.0M
2023-09-18 34.06 34.12 33.92 34.12 0.0M
2023-09-15 34.48 34.58 33.82 33.82 0.0M
2023-09-14 33.93 34.46 33.93 34.46 0.0M
2023-09-13 33.24 33.85 33.24 33.85 0.0M
2023-09-12 33.47 33.47 33.23 33.23 0.0M
2023-09-11 33.05 33.55 32.94 33.55 0.0M
2023-09-08 32.80 32.80 32.52 32.52 0.0M
2023-09-07 33.01 33.34 32.92 33.34 0.0M
2023-09-06 33.06 33.06 32.94 33.02 0.0M
2023-09-05 32.87 33.19 32.87 33.19 0.0M
2023-09-04 32.94 32.97 32.94 32.94 0.0M
2023-09-01 32.72 33.00 32.72 33.00 0.0M
2023-08-31 31.97 32.27 31.97 32.27 0.0M
2023-08-30 32.23 32.25 31.92 31.92 0.0M
2023-08-29 32.05 32.41 32.05 32.36 0.0M
2023-08-28 31.65 31.65 31.65 31.65 0.0M
2023-08-25 32.04 32.04 31.84 31.84 0.0M
2023-08-24 31.29 31.64 31.29 31.64 0.0M
2023-08-23 30.98 31.37 30.98 31.37 0.0M
2023-08-22 30.81 30.81 30.81 30.81 0.0M
2023-08-21 30.44 30.54 30.15 30.54 0.0M
2023-08-18 30.04 30.32 30.04 30.32 0.0M
2023-08-17 30.22 30.70 30.22 30.29 0.0M
2023-08-16 29.84 29.93 29.84 29.92 0.0M
2023-08-15 30.82 30.82 30.13 30.15 0.0M
2023-08-14 30.77 30.77 30.48 30.66 0.0M
2023-08-11 31.48 31.48 31.13 31.14 0.0M
2023-08-10 32.15 32.15 31.75 31.75 0.0M
2023-08-09 32.06 32.08 31.91 32.08 0.0M
2023-08-08 32.06 32.06 31.50 31.94 0.0M
2023-08-07 32.39 32.41 32.31 32.31 0.0M
2023-08-04 32.41 32.41 32.29 32.39 0.0M
2023-08-03 32.26 32.52 32.05 32.52 0.0M
2023-08-02 32.72 32.91 32.29 32.29 0.0M
2023-08-01 33.12 33.28 33.09 33.09 0.0M
2023-07-31 32.41 33.13 32.41 33.13 0.0M
2023-07-28 32.18 32.29 32.03 32.29 0.0M
2023-07-27 32.19 32.19 31.75 31.86 0.0M
2023-07-26 31.97 31.97 31.86 31.86 0.0M
2023-07-25 31.58 31.99 31.58 31.99 0.0M
2023-07-24 30.35 31.10 30.35 31.10 0.0M
2023-07-21 30.69 30.69 30.44 30.44 0.0M
2023-07-20 30.16 30.75 30.16 30.47 0.0M
2023-07-19 29.97 30.03 29.97 30.03 0.0M
2023-07-18 30.45 30.45 30.11 30.25 0.0M
2023-07-17 30.35 30.41 30.17 30.41 0.0M
2023-07-14 31.03 31.03 30.74 30.74 0.0M
2023-07-13 31.09 31.70 31.09 31.29 0.0M
2023-07-12 30.50 31.00 30.45 31.00 0.0M
2023-07-11 30.83 30.83 30.51 30.51 0.0M
2023-07-10 30.38 30.50 30.38 30.44 0.0M
2023-07-07 30.71 30.71 30.58 30.58 0.0M
2023-07-06 30.76 30.89 30.66 30.89 0.0M
2023-07-05 31.00 31.00 30.74 30.80 0.0M
2023-07-04 30.89 31.32 30.89 31.32 0.0M
2023-07-03 30.92 30.92 30.78 30.84 0.0M
2023-06-30 30.70 31.04 30.70 31.04 0.0M
2023-06-29 30.72 30.72 30.31 30.45 0.0M
2023-06-28 30.59 30.59 30.45 30.59 0.0M
2023-06-27 30.74 30.76 30.64 30.76 0.0M
2023-06-26 30.61 30.61 30.30 30.30 0.0M
2023-06-23 31.12 31.47 30.81 30.81 0.0M
2023-06-22 31.36 31.46 31.36 31.38 0.0M
2023-06-21 30.73 31.28 30.56 31.28 0.0M
2023-06-20 31.44 31.44 30.78 30.78 0.0M
2023-06-19 31.87 31.87 31.44 31.44 0.0M
2023-06-16 32.32 32.32 31.95 31.95 0.0M
2023-06-15 31.85 31.93 31.85 31.85 0.0M
2023-06-14 31.39 32.33 31.39 32.33 0.0M
2023-06-13 31.11 31.29 31.11 31.15 0.0M
2023-06-12 31.15 31.15 30.85 30.85 0.0M
2023-06-09 31.63 31.63 31.36 31.36 0.0M
2023-06-08 31.43 31.54 31.26 31.54 0.0M
2023-06-07 30.97 31.56 30.97 31.56 0.0M
2023-06-06 30.54 30.94 30.47 30.94 0.0M
2023-06-05 30.19 30.33 30.19 30.27 0.0M
2023-06-02 30.38 30.64 30.38 30.55 0.0M
2023-06-01 30.15 30.29 30.02 30.02 0.0M
2023-05-31 30.41 30.41 29.87 29.87 0.0M
2023-05-30 30.73 30.73 30.30 30.30 0.0M
2023-05-25 29.95 29.95 29.41 29.41 0.0M
2023-05-24 30.23 30.23 30.23 30.23 0.0M
2023-05-23 31.04 31.04 30.92 30.92 0.0M
2023-05-22 31.82 31.82 31.55 31.55 0.0M
2023-05-19 32.43 32.45 32.27 32.27 0.0M
2023-05-18 32.60 32.60 31.92 31.92 0.0M
2023-05-17 32.35 32.70 32.35 32.67 0.0M
2023-05-16 32.32 32.32 32.15 32.15 0.0M
2023-05-15 32.73 32.91 32.61 32.61 0.0M
2023-05-12 32.39 32.90 32.39 32.90 0.0M
2023-05-11 33.10 33.10 32.48 32.48 0.0M
2023-05-10 33.64 33.64 33.06 33.06 0.0M
2023-05-09 33.73 33.74 33.67 33.74 0.0M
2023-05-08 33.65 33.74 33.65 33.74 0.0M
2023-05-05 33.13 33.78 33.13 33.78 0.0M
2023-05-04 32.77 32.98 32.70 32.98 0.0M
2023-05-03 32.61 32.84 32.56 32.80 0.0M
2023-05-02 33.32 33.32 32.64 32.64 0.0M
2023-04-28 32.97 33.49 32.97 33.10 0.0M
2023-04-27 32.54 32.92 32.33 32.92 0.0M
2023-04-26 32.91 33.05 32.67 33.05 0.0M
2023-04-25 33.29 33.29 32.71 32.71 0.0M
2023-04-24 33.67 33.67 33.46 33.46 0.0M
2023-04-21 34.39 34.40 34.09 34.09 0.0M
2023-04-20 34.13 34.13 33.81 34.06 0.0M
2023-04-19 34.39 34.39 33.81 33.81 0.0M
2023-04-18 34.39 34.50 34.39 34.50 0.0M
2023-04-17 34.45 34.45 34.12 34.35 0.0M
2023-04-14 34.20 34.50 34.20 34.30 0.0M
2023-04-13 33.52 34.00 33.52 34.00 0.0M
2023-04-12 33.20 33.55 33.12 33.55 0.0M
2023-04-11 33.72 33.72 33.43 33.43 0.0M
2023-04-06 33.86 33.86 33.49 33.49 0.0M
2023-04-05 33.89 33.91 33.82 33.82 0.0M
2023-04-04 34.86 34.86 34.03 34.03 0.0M
2023-04-03 35.37 35.37 34.99 34.99 0.0M
2023-03-31 35.31 35.31 34.75 35.10 0.0M
2023-03-30 36.12 36.12 35.35 35.35 0.0M
2023-03-29 35.65 36.10 35.65 36.08 0.0M
2023-03-28 35.34 35.62 35.27 35.62 0.0M
2023-03-27 35.17 35.49 35.17 35.49 0.0M
2023-03-24 35.43 35.43 35.09 35.16 0.0M
2023-03-23 34.33 34.96 34.33 34.96 0.0M
2023-03-22 34.60 34.90 34.60 34.85 0.0M
2023-03-21 35.11 35.11 34.74 34.74 0.0M
2023-03-20 35.40 35.47 35.23 35.23 0.0M
2023-03-17 35.92 35.92 35.76 35.76 0.0M
2023-03-16 35.22 35.36 35.22 35.36 0.0M
2023-03-15 35.39 35.72 35.39 35.65 0.0M
2023-03-14 36.16 36.16 35.78 35.78 0.0M
2023-03-13 35.89 36.00 35.58 36.00 0.0M
2023-03-10 36.20 36.31 36.06 36.06 0.0M
2023-03-09 36.80 36.92 36.79 36.92 0.0M
2023-03-08 36.45 37.07 36.45 37.07 0.0M
2023-03-07 37.23 37.23 36.61 36.61 0.0M
2023-03-06 37.38 37.45 36.93 37.29 0.0M
2023-03-03 37.75 37.92 37.75 37.83 0.0M
2023-03-02 38.22 38.22 37.49 37.49 0.0M
2023-03-01 37.76 38.40 37.72 38.40 0.0M
2023-02-28 36.55 37.11 36.55 37.11 0.0M
2023-02-27 36.70 37.26 36.70 36.98 0.0M
2023-02-24 37.34 37.34 36.78 36.78 0.0M
2023-02-23 37.37 37.61 37.31 37.31 0.0M
2023-02-22 37.74 37.90 37.56 37.56 0.0M
2023-02-21 38.21 38.25 38.10 38.10 0.0M
2023-02-20 37.50 38.22 37.50 38.22 0.0M
2023-02-17 36.93 37.43 36.73 37.43 0.0M
2023-02-16 36.79 36.79 36.51 36.67 0.0M
2023-02-15 36.89 37.00 36.63 36.63 0.0M
2023-02-14 37.27 37.39 37.27 37.32 0.0M
2023-02-13 36.92 37.71 36.81 37.71 0.0M
2023-02-10 37.57 37.60 36.99 36.99 0.0M
2023-02-09 38.19 38.19 37.78 37.90 0.0M
2023-02-08 38.89 38.89 38.01 38.01 0.0M
2023-02-07 37.81 38.53 37.52 38.53 0.0M
2023-02-06 38.27 38.27 37.79 37.79 0.0M
2023-02-03 39.58 39.58 38.33 38.33 0.0M
2023-02-02 39.14 39.78 39.07 39.78 0.0M
2023-02-01 40.56 40.56 39.59 39.59 0.0M
2023-01-31 40.62 40.62 40.24 40.36 0.0M
2023-01-30 40.66 40.82 40.53 40.82 0.0M
2023-01-27 41.58 41.58 40.96 40.96 0.0M
2023-01-26 41.30 41.70 41.29 41.70 0.0M
2023-01-25 40.78 41.05 40.64 41.05 0.0M
2023-01-24 40.71 40.71 40.45 40.71 0.0M
2023-01-23 40.53 40.74 40.53 40.74 0.0M
2023-01-20 40.87 40.87 40.52 40.52 0.0M
2023-01-19 40.08 40.99 39.94 40.99 0.0M
2023-01-18 39.93 40.37 39.93 40.37 0.0M
2023-01-17 39.15 39.45 39.15 39.45 0.0M
2023-01-16 39.76 39.79 39.20 39.20 0.0M
2023-01-13 39.29 39.70 39.29 39.70 0.0M
2023-01-12 38.52 38.89 38.30 38.89 0.0M
2023-01-11 38.21 38.57 38.18 38.57 0.0M
2023-01-10 38.28 38.34 38.18 38.18 0.0M
2023-01-09 37.53 38.33 37.53 38.33 0.0M
2023-01-06 37.10 37.10 36.63 36.94 0.0M
2023-01-05 36.30 36.77 36.30 36.72 0.0M
2023-01-04 36.11 36.27 35.88 36.27 0.0M
2023-01-03 36.10 36.22 36.10 36.22 0.0M
2023-01-02 35.67 35.67 35.67 35.67 0.0M