WisdomTree Broad Commodities - EUR Daily Hedged (00XK)

00XK
🏛️ 독일 →
6.04
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
2024-12-30 5.65 5.68 5.65 5.68 0.0M
2024-12-27 5.62 5.62 5.62 5.62 0.0M
2024-12-23 5.60 5.62 5.55 5.55 0.0M
2024-12-20 5.54 5.56 5.53 5.56 0.0M
2024-12-19 5.53 5.53 5.50 5.50 0.0M
2024-12-18 5.57 5.58 5.57 5.57 0.0M
2024-12-17 5.60 5.60 5.54 5.54 0.0M
2024-12-16 5.62 5.63 5.58 5.61 0.0M
2024-12-13 5.65 5.65 5.63 5.63 0.0M
2024-12-12 5.71 5.71 5.64 5.64 0.0M
2024-12-11 5.65 5.69 5.65 5.69 0.0M
2024-12-10 5.61 5.63 5.61 5.63 0.0M
2024-12-09 5.62 5.63 5.62 5.63 0.0M
2024-12-06 5.56 5.56 5.55 5.56 0.0M
2024-12-05 5.57 5.57 5.56 5.57 0.0M
2024-12-04 5.57 5.57 5.55 5.55 0.0M
2024-12-03 5.56 5.57 5.56 5.57 0.0M
2024-12-02 5.55 5.57 5.54 5.54 0.0M
2024-11-29 5.61 5.61 5.60 5.61 0.0M
2024-11-28 5.57 5.58 5.57 5.58 0.0M
2024-11-27 5.62 5.62 5.59 5.59 0.0M
2024-11-26 5.60 5.64 5.60 5.61 0.0M
2024-11-25 5.66 5.67 5.63 5.63 0.0M
2024-11-22 5.67 5.67 5.63 5.63 0.0M
2024-11-21 5.66 5.67 5.65 5.65 0.0M
2024-11-20 5.60 5.62 5.60 5.62 0.0M
2024-11-19 5.59 5.59 5.57 5.59 0.0M
2024-11-18 5.51 5.56 5.51 5.56 0.0M
2024-11-15 5.45 5.51 5.45 5.49 0.0M
2024-11-14 5.48 5.49 5.48 5.49 0.0M
2024-11-13 5.51 5.53 5.51 5.51 0.0M
2024-11-12 5.53 5.54 5.53 5.54 0.0M
2024-11-11 5.61 5.61 5.54 5.54 0.0M
2024-11-08 5.64 5.64 5.60 5.60 0.0M
2024-11-07 5.61 5.64 5.61 5.64 0.0M
2024-11-06 5.60 5.60 5.59 5.59 0.0M
2024-11-05 5.66 5.67 5.66 5.67 0.0M
2024-11-04 5.62 5.64 5.62 5.64 0.0M
2024-11-01 5.64 5.64 5.60 5.60 0.0M
2024-10-31 5.63 5.63 5.59 5.59 0.0M
2024-10-30 5.64 5.64 5.62 5.63 0.0M
2024-10-29 5.61 5.62 5.61 5.61 0.0M
2024-10-28 5.65 5.65 5.61 5.61 0.0M
2024-10-25 5.68 5.70 5.66 5.70 0.0M
2024-10-24 5.73 5.75 5.67 5.67 0.0M
2024-10-23 5.70 5.70 5.68 5.68 0.0M
2024-10-22 5.64 5.70 5.64 5.70 0.0M
2024-10-21 5.64 5.65 5.63 5.63 0.0M
2024-10-18 5.63 5.63 5.59 5.59 0.0M
2024-10-17 5.58 5.59 5.58 5.59 0.0M
2024-10-16 5.63 5.63 5.60 5.60 0.0M
2024-10-15 5.60 5.61 5.59 5.61 0.0M
2024-10-14 5.71 5.71 5.67 5.67 0.0M
2024-10-11 5.73 5.77 5.73 5.76 0.0M
2024-10-10 5.67 5.70 5.67 5.70 0.0M
2024-10-09 5.71 5.71 5.65 5.66 0.0M
2024-10-08 5.77 5.77 5.68 5.68 0.0M
2024-10-07 5.81 5.83 5.80 5.81 0.0M
2024-10-04 5.84 5.86 5.81 5.81 0.0M
2024-10-03 5.81 5.81 5.79 5.80 0.0M
2024-10-02 5.79 5.81 5.78 5.78 0.0M
2024-10-01 5.71 5.78 5.71 5.78 0.0M
2024-09-30 5.73 5.73 5.70 5.72 0.0M
2024-09-27 5.69 5.71 5.68 5.71 0.0M
2024-09-26 5.70 5.72 5.70 5.71 0.0M
2024-09-25 5.69 5.70 5.69 5.70 0.0M
2024-09-24 5.67 5.70 5.67 5.70 0.0M
2024-09-23 5.59 5.64 5.59 5.64 0.0M
2024-09-20 5.59 5.59 5.56 5.56 0.0M
2024-09-19 5.55 5.55 5.54 5.55 0.0M
2024-09-18 5.53 5.53 5.52 5.52 0.0M
2024-09-17 5.52 5.52 5.50 5.52 0.0M
2024-09-16 5.47 5.51 5.47 5.51 0.0M
2024-09-13 5.47 5.48 5.47 5.48 0.0M
2024-09-12 5.39 5.44 5.39 5.44 0.0M
2024-09-11 5.35 5.35 5.34 5.34 0.0M
2024-09-10 5.35 5.35 5.31 5.31 0.0M
2024-09-09 5.34 5.34 5.33 5.33 0.0M
2024-09-06 5.42 5.42 5.36 5.36 0.0M
2024-09-05 5.38 5.41 5.38 5.41 0.0M
2024-09-04 5.39 5.41 5.39 5.40 0.0M
2024-09-03 5.45 5.45 5.39 5.39 0.0M
2024-09-02 5.45 5.45 5.45 5.45 0.0M
2024-08-30 5.53 5.53 5.47 5.47 0.0M
2024-08-29 5.49 5.49 5.48 5.49 0.0M
2024-08-28 5.50 5.50 5.44 5.48 0.0M
2024-08-27 5.52 5.52 5.51 5.52 0.0M
2024-08-26 5.50 5.50 5.50 5.50 0.0M
2024-08-23 5.43 5.48 5.43 5.48 0.0M
2024-08-22 5.45 5.45 5.40 5.40 0.0M
2024-08-21 5.48 5.48 5.46 5.46 0.0M
2024-08-20 5.46 5.48 5.46 5.47 0.0M
2024-08-19 5.45 5.47 5.44 5.47 0.0M
2024-08-16 5.45 5.45 5.42 5.42 0.0M
2024-08-15 5.45 5.48 5.45 5.48 0.0M
2024-08-14 5.43 5.43 5.43 5.43 0.0M
2024-08-13 5.47 5.47 5.42 5.42 0.0M
2024-08-12 5.45 5.47 5.45 5.46 0.0M
2024-08-09 5.43 5.44 5.41 5.41 0.0M
2024-08-08 5.37 5.41 5.37 5.41 0.0M
2024-08-07 5.33 5.38 5.33 5.38 0.0M
2024-08-06 5.32 5.34 5.32 5.34 0.0M
2024-08-05 5.34 5.34 5.28 5.32 0.0M
2024-08-02 5.45 5.45 5.37 5.37 0.0M
2024-08-01 5.48 5.48 5.44 5.44 0.0M
2024-07-31 5.47 5.47 5.46 5.46 0.0M
2024-07-30 5.41 5.41 5.39 5.39 0.0M
2024-07-29 5.45 5.45 5.39 5.39 0.0M
2024-07-26 5.50 5.50 5.44 5.44 0.0M
2024-07-25 5.47 5.49 5.47 5.48 0.0M
2024-07-24 5.52 5.55 5.52 5.55 0.0M
2024-07-23 5.55 5.56 5.53 5.53 0.0M
2024-07-22 5.54 5.54 5.54 5.54 0.0M
2024-07-19 5.58 5.58 5.55 5.55 0.0M
2024-07-18 5.65 5.65 5.61 5.61 0.0M
2024-07-17 5.64 5.65 5.62 5.62 0.0M
2024-07-16 5.64 5.64 5.64 5.64 0.0M
2024-07-15 5.67 5.67 5.66 5.66 0.0M
2024-07-12 5.70 5.71 5.69 5.71 0.0M
2024-07-11 5.71 5.73 5.71 5.73 0.0M
2024-07-10 5.69 5.70 5.69 5.70 0.0M
2024-07-09 5.75 5.75 5.71 5.71 0.0M
2024-07-08 5.77 5.77 5.74 5.74 0.0M
2024-07-05 5.79 5.82 5.79 5.82 0.0M
2024-07-04 5.77 5.77 5.77 5.77 0.0M
2024-07-03 5.77 5.78 5.76 5.78 0.0M
2024-07-02 5.75 5.75 5.75 5.75 0.0M
2024-07-01 5.73 5.73 5.72 5.73 0.0M
2024-06-28 5.77 5.78 5.73 5.73 0.0M
2024-06-27 5.71 5.75 5.71 5.75 0.0M
2024-06-26 5.75 5.75 5.72 5.72 0.0M
2024-06-25 5.80 5.80 5.75 5.75 0.0M
2024-06-24 5.75 5.78 5.75 5.78 0.0M
2024-06-21 5.81 5.81 5.78 5.78 0.0M
2024-06-20 5.83 5.83 5.82 5.82 0.0M
2024-06-19 5.82 5.82 5.81 5.81 0.0M
2024-06-18 5.77 5.80 5.76 5.80 0.0M
2024-06-17 5.74 5.75 5.74 5.75 0.0M
2024-06-14 5.81 5.81 5.80 5.80 0.0M
2024-06-13 5.81 5.81 5.81 5.81 0.0M
2024-06-12 5.82 5.84 5.81 5.84 0.0M
2024-06-11 5.80 5.81 5.79 5.81 0.0M
2024-06-10 5.77 5.81 5.77 5.81 0.0M
2024-06-07 5.85 5.85 5.75 5.75 0.0M
2024-06-06 5.80 5.85 5.79 5.85 0.0M
2024-06-05 5.74 5.75 5.73 5.75 0.0M
2024-06-04 5.79 5.79 5.75 5.75 0.0M
2024-06-03 5.83 5.85 5.78 5.78 0.0M
2024-05-31 5.89 5.89 5.81 5.81 0.0M
2024-05-30 5.93 5.93 5.89 5.89 0.0M
2024-05-29 6.04 6.04 5.97 5.97 0.0M
2024-05-28 5.99 6.00 5.99 6.00 0.0M
2024-05-27 5.95 5.99 5.95 5.99 0.0M
2024-05-24 5.95 5.95 5.94 5.94 0.0M
2024-05-23 5.96 5.99 5.96 5.97 0.0M
2024-05-22 6.04 6.04 5.99 5.99 0.0M
2024-05-21 6.02 6.05 6.02 6.05 0.0M
2024-05-20 6.03 6.03 6.01 6.03 0.0M
2024-05-17 5.93 5.95 5.92 5.95 0.0M
2024-05-16 5.88 5.88 5.88 5.88 0.0M
2024-05-15 5.87 5.87 5.85 5.86 0.0M
2024-05-14 5.83 5.83 5.82 5.83 0.0M
2024-05-13 5.79 5.82 5.79 5.82 0.0M
2024-05-10 5.84 5.90 5.80 5.80 0.0M
2024-05-09 5.77 5.78 5.72 5.78 0.1M
2024-05-08 5.76 5.77 5.75 5.77 0.0M
2024-05-07 5.78 5.79 5.77 5.79 0.0M
2024-05-06 5.73 5.79 5.73 5.79 0.0M
2024-05-03 5.71 5.72 5.71 5.72 0.0M
2024-05-02 5.70 5.70 5.68 5.68 0.0M
2024-04-30 5.81 5.81 5.76 5.76 0.0M
2024-04-29 5.81 5.83 5.81 5.82 0.0M
2024-04-26 5.84 5.84 5.82 5.82 0.0M
2024-04-25 5.80 5.81 5.79 5.79 0.0M
2024-04-24 5.82 5.82 5.80 5.80 0.0M
2024-04-23 5.78 5.78 5.76 5.78 0.0M
2024-04-22 5.76 5.80 5.76 5.80 0.0M
2024-04-19 5.80 5.80 5.76 5.79 0.0M
2024-04-18 5.78 5.78 5.75 5.76 0.0M
2024-04-17 5.79 5.79 5.79 5.79 0.0M
2024-04-16 5.79 5.79 5.78 5.79 0.0M
2024-04-15 5.80 5.80 5.78 5.78 0.0M
2024-04-12 5.82 5.83 5.82 5.83 0.0M
2024-04-11 5.80 5.80 5.77 5.77 0.0M
2024-04-10 5.82 5.83 5.79 5.79 0.0M
2024-04-09 5.81 5.82 5.81 5.81 0.0M
2024-04-08 5.77 5.80 5.77 5.79 0.0M
2024-04-05 5.75 5.80 5.75 5.80 0.0M
2024-04-04 5.75 5.76 5.74 5.74 0.0M
2024-04-03 5.69 5.74 5.69 5.74 0.0M
2024-04-02 5.64 5.67 5.64 5.67 0.1M
2024-03-28 5.54 5.59 5.54 5.59 0.0M
2024-03-27 5.53 5.53 5.53 5.53 0.0M
2024-03-26 5.58 5.59 5.56 5.56 0.0M
2024-03-25 5.57 5.59 5.56 5.59 0.0M
2024-03-22 5.57 5.57 5.56 5.56 0.0M
2024-03-21 5.64 5.64 5.58 5.58 0.0M
2024-03-20 5.59 5.59 5.57 5.57 0.0M
2024-03-19 5.60 5.60 5.59 5.59 0.0M
2024-03-18 5.60 5.60 5.60 5.60 0.0M
2024-03-15 5.59 5.59 5.57 5.59 0.0M
2024-03-14 5.57 5.57 5.56 5.56 0.0M
2024-03-13 5.53 5.56 5.53 5.56 0.0M
2024-03-12 5.54 5.54 5.52 5.52 0.0M
2024-03-11 5.51 5.53 5.50 5.53 0.0M
2024-03-08 5.54 5.54 5.49 5.49 0.0M
2024-03-07 5.51 5.52 5.51 5.52 0.0M
2024-03-06 5.46 5.51 5.46 5.51 0.0M
2024-03-05 5.48 5.48 5.47 5.47 0.0M
2024-03-04 5.48 5.51 5.47 5.51 0.0M
2024-03-01 5.43 5.46 5.43 5.46 0.0M
2024-02-29 5.42 5.44 5.42 5.44 0.0M
2024-02-28 5.41 5.43 5.40 5.43 0.0M
2024-02-27 5.41 5.43 5.39 5.43 0.0M
2024-02-26 5.36 5.36 5.35 5.36 0.0M
2024-02-23 5.41 5.41 5.37 5.37 0.0M
2024-02-22 5.43 5.43 5.41 5.41 0.0M
2024-02-21 5.41 5.41 5.41 5.41 0.0M
2024-02-20 5.39 5.39 5.37 5.37 0.0M
2024-02-19 5.39 5.39 5.38 5.38 0.0M
2024-02-16 5.37 5.40 5.37 5.40 0.0M
2024-02-15 5.35 5.37 5.34 5.37 0.0M
2024-02-14 5.39 5.39 5.37 5.37 0.0M
2024-02-13 5.44 5.44 5.41 5.41 0.0M
2024-02-12 5.43 5.43 5.42 5.43 0.0M
2024-02-09 5.43 5.43 5.42 5.43 0.0M
2024-02-08 5.43 5.43 5.43 5.43 0.0M
2024-02-07 5.42 5.42 5.42 5.42 0.0M
2024-02-06 5.43 5.43 5.42 5.42 0.0M
2024-02-05 5.42 5.42 5.40 5.40 0.0M
2024-02-02 5.47 5.48 5.42 5.42 0.0M
2024-02-01 5.51 5.51 5.51 5.51 0.0M
2024-01-31 5.52 5.53 5.52 5.53 0.0M
2024-01-30 5.49 5.53 5.48 5.53 0.0M
2024-01-29 5.54 5.54 5.50 5.50 0.0M
2024-01-26 5.53 5.53 5.50 5.50 0.0M
2024-01-25 5.54 5.55 5.51 5.51 0.0M
2024-01-24 5.51 5.52 5.50 5.52 0.0M
2024-01-23 5.45 5.46 5.43 5.46 0.0M
2024-01-22 5.40 5.42 5.40 5.42 0.0M
2024-01-19 5.46 5.46 5.43 5.43 0.0M
2024-01-18 5.43 5.43 5.42 5.42 0.0M
2024-01-17 5.43 5.43 5.41 5.41 0.0M
2024-01-16 5.47 5.47 5.47 5.47 0.0M
2024-01-15 5.48 5.48 5.46 5.47 0.0M
2024-01-12 5.53 5.54 5.50 5.50 0.0M
2024-01-11 5.48 5.50 5.48 5.50 0.0M
2024-01-10 5.49 5.50 5.47 5.47 0.0M
2024-01-09 5.47 5.50 5.47 5.50 0.0M
2024-01-08 5.49 5.49 5.44 5.44 0.0M
2024-01-05 5.51 5.52 5.50 5.52 0.0M
2024-01-04 5.53 5.53 5.47 5.47 0.0M
2024-01-03 5.46 5.50 5.46 5.50 0.0M
2024-01-02 5.57 5.57 5.49 5.49 0.0M