Newtek

NEWT
🏛️ 독일 →
9.64
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 15.56 15.56 15.31 15.31 0.0M
2022-12-29 15.19 15.32 15.19 15.32 0.0M
2022-12-28 15.55 15.69 15.55 15.60 0.0M
2022-12-27 15.71 15.81 15.41 15.41 0.0M
2022-12-23 15.77 15.92 15.77 15.92 0.0M
2022-12-22 15.67 15.90 15.61 15.90 0.0M
2022-12-21 15.70 15.98 15.70 15.98 0.0M
2022-12-20 15.69 15.74 15.36 15.36 0.0M
2022-12-19 15.59 15.59 15.59 15.59 0.0M
2022-12-16 17.65 17.91 17.65 17.87 0.0M
2022-12-15 17.87 17.87 17.75 17.75 0.0M
2022-12-14 17.42 17.47 17.42 17.47 0.0M
2022-12-09 17.38 17.42 17.34 17.34 0.0M
2022-12-08 17.12 17.12 17.12 17.12 0.0M
2022-12-07 16.93 17.45 16.79 17.45 0.0M
2022-12-06 16.93 16.93 16.93 16.93 0.0M
2022-12-05 17.46 17.46 17.46 17.46 0.0M
2022-12-01 18.24 18.33 17.46 17.47 0.0M
2022-11-30 17.93 17.93 17.75 17.75 0.0M
2022-11-29 16.95 17.54 16.95 17.54 0.0M
2022-11-28 17.00 17.00 17.00 17.00 0.0M
2022-11-25 17.33 17.50 17.25 17.50 0.0M
2022-11-24 17.00 17.00 17.00 17.00 0.0M
2022-11-23 16.69 16.88 16.69 16.88 0.0M
2022-11-22 16.30 16.30 16.30 16.30 0.0M
2022-11-18 14.83 15.12 14.83 15.02 0.0M
2022-11-17 14.81 14.81 14.81 14.81 0.0M
2022-11-16 15.08 15.11 14.90 14.90 0.0M
2022-11-15 15.01 15.01 15.01 15.01 0.0M
2022-11-14 15.68 16.13 15.47 15.49 0.0M
2022-11-11 14.91 15.62 14.91 15.62 0.0M
2022-11-10 15.43 15.95 15.25 15.50 0.0M
2022-11-08 16.42 16.42 16.42 16.42 0.0M
2022-11-07 16.09 16.18 16.04 16.04 0.0M
2022-11-03 15.90 15.90 15.67 15.67 0.0M
2022-11-02 16.02 16.03 16.00 16.00 0.0M
2022-10-31 16.74 16.76 16.54 16.54 0.0M
2022-10-28 16.26 16.26 16.26 16.26 0.0M
2022-10-27 16.23 16.46 16.22 16.46 0.0M
2022-10-25 15.81 16.22 15.81 16.22 0.0M
2022-10-21 15.44 15.60 15.44 15.60 0.0M
2022-10-20 15.55 15.75 15.55 15.75 0.0M
2022-10-18 16.06 16.06 16.06 16.06 0.0M
2022-10-17 16.10 16.10 16.10 16.10 0.0M
2022-10-14 15.96 16.39 15.96 16.03 0.0M
2022-10-13 15.91 15.91 15.70 15.70 0.0M
2022-10-12 15.99 15.99 15.65 15.86 0.0M
2022-10-10 16.70 16.70 16.38 16.38 0.0M
2022-10-07 17.00 17.00 16.61 16.73 0.0M
2022-10-06 17.58 17.58 17.58 17.58 0.0M
2022-10-05 17.14 17.48 17.14 17.48 0.0M
2022-10-04 17.12 17.39 17.07 17.21 0.0M
2022-10-03 16.40 16.69 16.40 16.59 0.0M
2022-09-30 16.45 16.45 16.31 16.32 0.0M
2022-09-29 17.10 17.10 16.40 16.40 0.0M
2022-09-28 16.54 17.20 16.54 17.20 0.0M
2022-09-27 17.24 17.24 16.46 16.46 0.0M
2022-09-26 18.17 18.17 18.17 18.17 0.0M
2022-09-20 19.05 19.05 19.05 19.05 0.0M
2022-09-19 20.20 20.20 20.20 20.20 0.0M
2022-09-16 21.60 21.60 21.14 21.14 0.0M
2022-09-14 21.60 21.60 21.60 21.60 0.0M
2022-09-13 21.79 21.79 21.55 21.55 0.0M
2022-09-12 21.70 21.70 21.70 21.70 0.0M
2022-09-08 21.35 21.35 21.35 21.35 0.0M
2022-09-02 21.15 21.15 21.11 21.11 0.0M
2022-09-01 21.32 21.32 21.00 21.00 0.0M
2022-08-31 21.42 21.48 21.42 21.48 0.0M
2022-08-30 21.20 21.20 20.99 21.15 0.0M
2022-08-29 21.44 21.44 21.44 21.44 0.0M
2022-08-26 21.99 21.99 21.96 21.96 0.0M
2022-08-25 22.09 22.09 22.09 22.09 0.0M
2022-08-23 21.68 21.68 21.68 21.68 0.0M
2022-08-16 22.55 22.55 22.55 22.55 0.0M
2022-08-15 21.46 22.09 21.40 22.01 0.0M
2022-08-11 20.74 20.74 20.74 20.74 0.0M
2022-08-10 20.27 20.27 20.27 20.27 0.0M
2022-08-09 20.25 20.28 20.13 20.28 0.0M
2022-08-08 21.13 21.63 21.13 21.57 0.0M
2022-08-05 20.63 20.84 20.63 20.84 0.0M
2022-08-04 21.19 21.19 20.69 20.69 0.0M
2022-08-03 20.61 21.09 20.61 21.09 0.0M
2022-08-02 20.26 20.26 20.26 20.26 0.0M
2022-08-01 20.78 20.78 20.67 20.70 0.0M
2022-07-29 20.69 20.78 20.69 20.78 0.0M
2022-07-28 20.41 20.55 20.41 20.55 0.0M
2022-07-27 20.51 20.51 20.51 20.51 0.0M
2022-07-26 19.87 19.87 19.87 19.87 0.0M
2022-07-25 19.95 19.95 19.95 19.95 0.0M
2022-07-22 20.01 20.01 20.01 20.01 0.0M
2022-07-21 19.93 19.93 19.93 19.93 0.0M
2022-07-20 19.72 19.96 19.72 19.96 0.0M
2022-07-19 19.47 19.47 19.47 19.47 0.0M
2022-07-15 19.43 19.43 19.28 19.28 0.0M
2022-07-14 19.70 19.70 19.29 19.29 0.0M
2022-07-13 20.25 20.25 20.25 20.25 0.0M
2022-07-12 20.19 20.38 20.19 20.38 0.0M
2022-07-11 20.00 20.00 20.00 20.00 0.0M
2022-07-08 19.70 20.11 19.43 20.11 0.0M
2022-07-07 19.46 19.46 19.20 19.20 0.0M
2022-07-06 19.46 19.46 19.07 19.36 0.0M
2022-07-05 18.55 18.55 18.55 18.55 0.0M
2022-07-04 18.76 18.77 18.48 18.77 0.0M
2022-07-01 18.18 18.18 18.03 18.03 0.0M
2022-06-30 17.86 18.15 17.80 18.12 0.0M
2022-06-29 18.16 18.16 18.00 18.00 0.0M
2022-06-28 18.36 18.36 18.20 18.20 0.0M
2022-06-27 17.95 18.02 17.95 18.02 0.0M
2022-06-24 17.53 17.76 17.53 17.59 0.0M
2022-06-23 17.40 17.40 17.40 17.40 0.0M
2022-06-22 17.96 18.24 17.96 18.00 0.0M
2022-06-21 18.25 18.33 18.25 18.33 0.0M
2022-06-20 18.57 18.57 18.57 18.57 0.0M
2022-06-16 20.22 20.22 18.41 18.43 0.0M
2022-06-15 21.13 21.13 21.00 21.12 0.0M
2022-06-14 21.39 21.58 21.39 21.58 0.0M
2022-06-13 23.43 23.56 21.99 21.99 0.0M
2022-06-10 23.74 23.83 23.36 23.55 0.0M
2022-06-09 23.28 23.98 23.28 23.77 0.0M
2022-06-08 23.24 23.24 23.24 23.24 0.0M
2022-06-07 23.27 23.27 23.26 23.26 0.0M
2022-06-06 23.38 23.38 22.98 22.98 0.0M
2022-06-03 23.16 23.16 22.82 22.82 0.0M
2022-06-02 23.35 23.35 23.08 23.08 0.0M
2022-06-01 23.10 23.31 23.10 23.31 0.0M
2022-05-31 22.46 22.82 22.32 22.70 0.0M
2022-05-30 22.60 22.60 22.60 22.60 0.0M
2022-05-27 22.46 22.71 22.46 22.71 0.0M
2022-05-26 22.10 22.10 22.10 22.10 0.0M
2022-05-25 22.28 22.39 22.15 22.19 0.0M
2022-05-24 21.61 21.76 21.61 21.64 0.0M
2022-05-23 21.87 22.27 21.87 22.05 0.0M
2022-05-20 22.00 22.00 21.86 21.86 0.0M
2022-05-18 23.29 23.44 23.29 23.29 0.0M
2022-05-17 24.01 24.01 23.95 23.95 0.0M
2022-05-16 24.48 24.48 24.48 24.48 0.0M
2022-05-11 23.50 23.50 23.50 23.50 0.0M
2022-05-09 23.75 23.90 23.73 23.73 0.0M
2022-05-05 24.59 24.59 23.98 23.98 0.0M
2022-05-04 24.26 24.26 24.23 24.23 0.0M
2022-05-03 23.79 24.14 23.79 24.14 0.0M
2022-05-02 23.74 23.74 23.50 23.50 0.0M
2022-04-29 24.49 24.49 24.00 24.00 0.0M
2022-04-28 24.36 24.36 24.36 24.36 0.0M
2022-04-27 24.37 24.38 24.37 24.38 0.0M
2022-04-26 24.39 24.40 24.39 24.40 0.0M
2022-04-25 24.22 24.26 24.12 24.26 0.0M
2022-04-22 24.48 24.48 24.03 24.03 0.0M
2022-04-21 24.57 24.60 24.52 24.60 0.0M
2022-04-20 23.78 23.78 23.78 23.78 0.0M
2022-04-19 23.81 23.81 23.81 23.81 0.0M
2022-04-14 23.55 23.55 23.55 23.55 0.0M
2022-04-12 23.00 23.00 23.00 23.00 0.0M
2022-04-08 23.87 23.87 23.84 23.84 0.0M
2022-04-07 24.13 24.13 23.40 23.40 0.0M
2022-04-06 24.56 24.56 24.56 24.56 0.0M
2022-04-05 24.83 24.83 24.63 24.63 0.0M
2022-04-04 24.55 24.55 24.50 24.50 0.0M
2022-04-01 24.20 24.38 24.20 24.37 0.0M
2022-03-30 24.20 24.20 24.00 24.00 0.0M
2022-03-28 24.60 24.60 24.60 24.60 0.0M
2022-03-25 24.40 24.40 24.40 24.40 0.0M
2022-03-23 24.40 24.40 24.40 24.40 0.0M
2022-03-21 24.20 24.20 24.20 24.20 0.0M
2022-03-18 25.00 25.00 25.00 25.00 0.0M
2022-03-17 25.20 25.60 25.20 25.60 0.0M
2022-03-16 25.20 25.40 25.20 25.40 0.0M
2022-03-15 24.80 25.00 24.80 25.00 0.0M
2022-03-14 25.40 25.60 25.00 25.00 0.0M
2022-03-11 25.00 25.40 25.00 25.20 0.0M
2022-03-10 25.00 25.00 25.00 25.00 0.0M
2022-03-09 24.60 24.60 24.60 24.60 0.0M
2022-03-08 24.40 24.40 24.40 24.40 0.0M
2022-03-03 25.00 25.00 25.00 25.00 0.0M
2022-03-02 24.40 24.60 24.40 24.40 0.0M
2022-02-28 23.40 24.20 23.40 24.20 0.0M
2022-02-25 22.00 23.20 22.00 23.20 0.0M
2022-02-24 22.80 23.00 22.80 23.00 0.0M
2022-02-22 23.40 23.40 23.00 23.00 0.0M
2022-02-16 23.60 23.60 23.40 23.40 0.0M
2022-02-15 23.60 23.60 23.60 23.60 0.0M
2022-02-14 23.60 23.60 23.00 23.40 0.0M
2022-02-08 23.80 23.80 23.80 23.80 0.0M
2022-02-07 23.80 23.80 23.80 23.80 0.0M
2022-02-04 23.40 23.60 23.40 23.40 0.0M
2022-02-03 23.60 23.60 23.60 23.60 0.0M
2022-02-02 23.80 23.80 23.80 23.80 0.0M
2022-02-01 23.80 23.80 23.80 23.80 0.0M
2022-01-31 23.80 23.80 23.60 23.60 0.0M
2022-01-27 23.80 23.80 23.80 23.80 0.0M
2022-01-26 23.40 23.40 23.40 23.40 0.0M
2022-01-21 23.20 23.20 23.00 23.00 0.0M
2022-01-20 24.00 24.40 24.00 24.40 0.0M
2022-01-18 24.00 24.40 24.00 24.40 0.0M
2022-01-17 24.40 24.40 24.40 24.40 0.0M
2022-01-13 24.40 24.60 24.40 24.60 0.0M
2022-01-12 25.00 25.00 24.40 24.40 0.0M
2022-01-11 24.60 24.60 24.60 24.60 0.0M
2022-01-10 24.40 24.60 24.40 24.60 0.0M
2022-01-06 23.40 23.60 23.40 23.40 0.0M
2022-01-05 24.20 24.20 24.00 24.00 0.0M
2022-01-04 24.40 24.40 24.40 24.40 0.0M
2022-01-03 24.40 24.40 24.40 24.40 0.0M