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
2023-12-29 12.80 12.80 12.80 12.80 0.0M
2023-12-27 13.40 13.40 13.40 13.40 0.0M
2023-12-21 13.05 13.05 13.05 13.05 0.0M
2023-12-19 13.30 13.30 13.30 13.30 0.0M
2023-12-15 13.50 13.75 13.50 13.75 0.0M
2023-12-14 13.25 13.25 13.25 13.25 0.0M
2023-12-08 13.05 13.05 13.05 13.05 0.0M
2023-12-07 12.75 12.75 12.75 12.75 0.0M
2023-12-01 12.50 12.50 12.35 12.35 0.0M
2023-11-30 12.45 12.45 12.45 12.45 0.0M
2023-11-29 12.25 12.25 12.25 12.25 0.0M
2023-11-27 11.90 11.90 11.90 11.90 0.0M
2023-11-24 11.85 12.00 11.85 12.00 0.0M
2023-11-23 11.85 11.85 11.85 11.85 0.0M
2023-11-22 12.00 12.00 12.00 12.00 0.0M
2023-11-20 12.65 12.65 12.25 12.25 0.0M
2023-11-16 12.45 12.55 12.45 12.55 0.0M
2023-11-15 12.85 12.95 12.70 12.70 0.0M
2023-11-14 12.50 12.50 12.50 12.50 0.0M
2023-11-13 12.70 12.75 12.70 12.75 0.0M
2023-11-10 12.95 12.95 12.95 12.95 0.0M
2023-11-02 13.55 13.55 13.55 13.55 0.0M
2023-11-01 13.20 13.60 13.20 13.60 0.0M
2023-10-26 13.35 13.35 13.15 13.15 0.0M
2023-10-25 12.85 13.25 12.85 13.25 0.0M
2023-10-23 12.60 12.60 12.55 12.55 0.0M
2023-10-20 12.75 12.95 12.75 12.95 0.0M
2023-10-19 12.90 12.90 12.90 12.90 0.0M
2023-10-18 13.05 13.05 13.05 13.05 0.0M
2023-10-16 12.70 12.70 12.60 12.60 0.0M
2023-10-12 13.50 13.50 13.50 13.50 0.0M
2023-10-11 13.30 13.30 13.30 13.30 0.0M
2023-10-10 13.25 13.25 13.25 13.25 0.0M
2023-10-09 13.00 13.00 13.00 13.00 0.0M
2023-10-04 13.35 13.35 13.35 13.35 0.0M
2023-10-03 13.95 13.95 13.95 13.95 0.0M
2023-10-02 14.10 14.10 14.10 14.10 0.0M
2023-09-27 13.35 13.45 13.35 13.45 0.0M
2023-09-26 13.80 13.80 13.80 13.80 0.0M
2023-09-21 14.75 14.75 14.40 14.40 0.0M
2023-09-15 15.75 15.75 15.75 15.75 0.0M
2023-09-14 14.95 14.95 14.95 14.95 0.0M
2023-09-11 16.10 16.10 16.10 16.10 0.0M
2023-09-08 16.10 16.10 16.05 16.10 0.0M
2023-09-07 15.70 16.20 15.70 16.20 0.0M
2023-09-06 16.40 16.40 15.90 15.90 0.0M
2023-09-05 16.55 16.55 16.35 16.35 0.0M
2023-08-30 17.15 17.15 17.05 17.05 0.0M
2023-08-29 16.95 17.00 16.95 17.00 0.0M
2023-08-25 16.25 16.35 16.20 16.20 0.0M
2023-08-24 16.45 16.45 16.20 16.20 0.0M
2023-08-23 16.30 16.60 16.25 16.30 0.0M
2023-08-22 16.20 16.35 16.15 16.15 0.0M
2023-08-18 15.95 16.05 15.95 16.05 0.0M
2023-08-16 16.10 16.30 16.10 16.30 0.0M
2023-08-15 16.45 16.45 16.10 16.10 0.0M
2023-08-14 16.50 16.50 16.50 16.50 0.0M
2023-08-10 16.45 16.45 16.45 16.45 0.0M
2023-08-09 17.55 17.55 17.15 17.15 0.0M
2023-08-08 17.55 17.55 17.50 17.50 0.0M
2023-08-07 16.95 17.10 16.95 17.10 0.0M
2023-08-04 17.00 17.00 16.95 16.95 0.0M
2023-08-03 17.30 17.30 17.10 17.10 0.0M
2023-08-02 16.60 16.60 16.60 16.60 0.0M
2023-07-31 16.05 16.05 16.05 16.05 0.0M
2023-07-28 16.40 16.40 16.40 16.40 0.0M
2023-07-27 16.55 16.55 16.55 16.55 0.0M
2023-07-26 16.10 16.45 16.05 16.45 0.0M
2023-07-25 16.45 16.45 16.40 16.40 0.0M
2023-07-24 16.25 16.50 16.20 16.50 0.0M
2023-07-20 15.75 15.75 15.75 15.75 0.0M
2023-07-18 15.50 15.50 15.50 15.50 0.0M
2023-07-17 15.10 15.40 15.10 15.40 0.0M
2023-07-14 15.05 15.05 15.00 15.00 0.0M
2023-07-13 14.65 14.65 14.65 14.65 0.0M
2023-07-11 15.30 15.30 15.30 15.30 0.0M
2023-07-10 15.20 15.20 15.20 15.20 0.0M
2023-07-07 15.00 15.20 15.00 15.20 0.0M
2023-07-05 14.60 14.65 14.60 14.65 0.0M
2023-07-04 14.60 14.60 14.55 14.55 0.0M
2023-07-03 14.70 14.70 14.70 14.70 0.0M
2023-06-29 14.30 14.30 14.30 14.30 0.0M
2023-06-28 14.55 14.55 14.55 14.55 0.0M
2023-06-27 14.60 14.60 14.60 14.60 0.0M
2023-06-26 14.60 14.60 14.60 14.60 0.0M
2023-06-23 15.25 15.25 15.25 15.25 0.0M
2023-06-21 15.55 15.55 15.55 15.55 0.0M
2023-06-20 15.25 15.35 15.25 15.35 0.0M
2023-06-19 15.10 15.10 15.10 15.10 0.0M
2023-06-16 14.65 14.65 14.65 14.65 0.0M
2023-06-15 14.90 14.90 14.90 14.90 0.0M
2023-06-14 14.80 14.90 14.70 14.90 0.0M
2023-06-12 14.10 14.10 14.10 14.10 0.0M
2023-06-09 14.05 14.05 13.95 13.95 0.0M
2023-06-07 14.00 14.25 14.00 14.25 0.0M
2023-06-06 14.00 14.15 14.00 14.05 0.0M
2023-06-05 12.40 12.45 12.40 12.40 0.0M
2023-06-01 11.85 11.85 11.85 11.85 0.0M
2023-05-30 11.65 11.65 11.65 11.65 0.0M
2023-05-25 11.70 11.70 11.45 11.45 0.0M
2023-05-24 11.60 11.60 11.60 11.60 0.0M
2023-05-23 11.15 11.15 11.05 11.05 0.0M
2023-05-22 10.65 10.65 10.65 10.65 0.0M
2023-05-19 10.70 11.00 10.70 11.00 0.0M
2023-05-18 10.55 10.55 10.55 10.55 0.0M
2023-05-17 10.70 10.70 10.70 10.70 0.0M
2023-05-16 10.35 10.35 10.35 10.35 0.0M
2023-05-15 10.20 10.25 10.20 10.25 0.0M
2023-05-12 10.00 10.00 10.00 10.00 0.0M
2023-05-09 10.75 10.90 10.60 10.65 0.0M
2023-05-08 10.65 10.65 10.65 10.65 0.0M
2023-05-04 10.50 10.50 10.50 10.50 0.0M
2023-05-03 10.80 10.80 10.75 10.75 0.0M
2023-05-02 10.10 10.35 10.05 10.35 0.0M
2023-04-28 10.40 10.40 10.40 10.40 0.0M
2023-04-27 10.25 10.25 10.15 10.15 0.0M
2023-04-26 10.45 10.45 10.45 10.45 0.0M
2023-04-24 11.00 11.05 10.60 10.60 0.0M
2023-04-21 11.00 11.00 10.95 10.95 0.0M
2023-04-20 11.35 11.35 11.25 11.30 0.0M
2023-04-19 11.55 11.55 11.25 11.25 0.0M
2023-04-18 11.65 11.65 11.65 11.65 0.0M
2023-04-17 11.95 12.05 11.95 11.95 0.0M
2023-04-14 11.50 11.70 11.50 11.70 0.0M
2023-04-13 11.55 11.65 11.55 11.60 0.0M
2023-04-12 11.80 11.80 11.80 11.80 0.0M
2023-04-11 11.85 12.00 11.65 12.00 0.0M
2023-04-06 11.40 11.40 11.40 11.40 0.0M
2023-04-04 11.25 11.25 11.25 11.25 0.0M
2023-04-03 11.70 11.70 11.30 11.30 0.0M
2023-03-31 11.90 11.90 11.87 11.87 0.0M
2023-03-30 11.89 12.05 11.69 11.69 0.0M
2023-03-28 11.80 11.80 11.80 11.80 0.0M
2023-03-27 12.07 12.11 12.07 12.11 0.0M
2023-03-24 11.13 11.14 11.10 11.10 0.0M
2023-03-23 11.41 11.41 11.41 11.41 0.0M
2023-03-22 11.79 11.79 11.30 11.30 0.0M
2023-03-21 11.39 11.85 11.39 11.85 0.0M
2023-03-20 11.53 11.53 11.53 11.53 0.0M
2023-03-17 11.63 11.63 11.09 11.09 0.0M
2023-03-16 11.42 11.42 10.73 10.73 0.0M
2023-03-15 11.88 11.90 11.75 11.75 0.0M
2023-03-14 11.87 12.33 11.87 12.33 0.0M
2023-03-13 11.57 11.87 11.00 11.36 0.0M
2023-03-10 12.91 12.92 12.01 12.01 0.0M
2023-03-09 13.83 13.83 12.79 12.79 0.0M
2023-03-08 13.91 13.91 13.62 13.62 0.0M
2023-03-07 14.15 14.29 14.02 14.29 0.0M
2023-03-06 14.63 14.72 14.14 14.54 0.0M
2023-03-03 14.60 14.84 14.50 14.72 0.0M
2023-03-02 14.20 14.70 14.20 14.45 0.0M
2023-03-01 14.26 14.63 13.85 14.14 0.0M
2023-02-28 16.45 16.45 14.70 15.06 0.0M
2023-02-27 18.27 18.55 18.27 18.41 0.0M
2023-02-24 18.06 18.06 18.06 18.06 0.0M
2023-02-23 17.79 17.79 17.79 17.79 0.0M
2023-02-22 16.84 16.84 16.84 16.84 0.0M
2023-02-21 18.78 18.78 18.78 18.78 0.0M
2023-02-20 19.17 19.23 19.17 19.22 0.0M
2023-02-17 19.00 19.00 19.00 19.00 0.0M
2023-02-15 18.86 19.20 18.86 19.20 0.0M
2023-02-13 18.03 18.33 18.03 18.33 0.0M
2023-02-10 18.54 18.54 18.54 18.54 0.0M
2023-02-09 18.72 18.72 18.72 18.72 0.0M
2023-02-08 18.32 18.44 18.32 18.44 0.0M
2023-02-07 18.38 18.38 18.38 18.38 0.0M
2023-02-06 18.00 18.29 17.90 18.17 0.0M
2023-02-03 17.50 17.50 17.50 17.50 0.0M
2023-02-02 17.21 17.64 17.21 17.64 0.0M
2023-02-01 17.16 17.61 17.01 17.61 0.0M
2023-01-30 17.11 17.11 17.11 17.11 0.0M
2023-01-27 17.12 17.12 17.12 17.12 0.0M
2023-01-26 16.76 16.76 16.76 16.76 0.0M
2023-01-23 16.34 17.04 16.34 16.98 0.0M
2023-01-19 17.03 17.03 16.50 16.50 0.0M
2023-01-18 17.05 17.05 17.05 17.05 0.0M
2023-01-16 16.91 16.91 16.64 16.90 0.0M
2023-01-13 16.06 16.06 16.06 16.06 0.0M
2023-01-12 15.52 16.15 15.48 16.15 0.0M
2023-01-10 14.83 14.90 14.83 14.90 0.0M
2023-01-09 14.81 14.81 14.75 14.81 0.0M
2023-01-06 14.99 14.99 14.70 14.70 0.0M
2023-01-05 15.10 15.10 14.96 14.96 0.0M
2023-01-04 15.83 15.84 15.60 15.60 0.0M
2023-01-03 15.45 15.45 15.45 15.45 0.0M
2023-01-02 15.32 15.32 15.32 15.32 0.0M