Xtrackers Nikkei 225 UCITS ETF 1C EUR (XNKY)

XNKY
🏛️ 독일 →
87.58
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 68.17 68.25 68.02 68.20 0.0M
2023-12-28 67.99 68.13 67.90 68.12 0.0M
2023-12-27 67.83 68.01 67.47 67.64 0.0M
2023-12-22 67.54 67.89 67.54 67.83 0.0M
2023-12-21 67.53 67.71 67.40 67.71 0.0M
2023-12-20 68.04 68.16 67.91 67.93 0.0M
2023-12-19 67.71 67.71 67.37 67.37 0.0M
2023-12-18 67.17 67.38 66.86 66.86 0.0M
2023-12-15 67.39 67.65 67.39 67.63 0.0M
2023-12-14 67.36 67.36 66.82 66.88 0.0M
2023-12-13 66.70 66.78 66.60 66.66 0.0M
2023-12-12 66.68 66.73 66.57 66.72 0.0M
2023-12-11 66.67 66.89 66.60 66.89 0.0M
2023-12-08 66.20 66.53 66.14 66.53 0.0M
2023-12-07 66.59 66.59 66.00 66.36 0.0M
2023-12-06 67.21 67.21 66.84 66.84 0.0M
2023-12-05 65.72 66.01 65.57 66.01 0.0M
2023-12-04 66.20 66.20 65.88 65.93 0.0M
2023-12-01 65.96 66.45 65.92 66.45 0.0M
2023-11-30 66.14 66.29 66.02 66.03 0.0M
2023-11-29 65.60 65.75 65.60 65.64 0.0M
2023-11-28 65.41 65.57 65.20 65.57 0.0M
2023-11-27 65.41 65.66 65.26 65.66 0.0M
2023-11-24 65.78 65.78 65.64 65.73 0.0M
2023-11-23 65.96 65.96 65.91 65.91 0.0M
2023-11-22 65.67 66.03 65.67 65.98 0.0M
2023-11-21 65.58 65.58 65.30 65.39 0.0M
2023-11-20 65.35 65.49 65.27 65.27 0.0M
2023-11-17 65.66 65.72 65.43 65.43 0.0M
2023-11-16 64.86 65.01 64.85 64.85 0.0M
2023-11-15 65.08 65.45 65.08 65.16 0.0M
2023-11-14 64.25 64.75 64.14 64.56 0.0M
2023-11-13 64.10 64.43 64.10 64.43 0.0M
2023-11-10 64.35 64.42 63.92 64.42 0.0M
2023-11-09 64.30 64.70 64.30 64.70 0.0M
2023-11-08 63.72 64.04 63.69 63.69 0.0M
2023-11-07 63.83 64.39 63.83 64.33 0.0M
2023-11-06 64.89 64.89 64.43 64.46 0.0M
2023-11-03 64.60 65.18 64.48 65.10 0.0M
2023-11-02 63.86 64.29 63.86 64.29 0.0M
2023-11-01 62.98 63.41 62.93 63.35 0.0M
2023-10-31 61.64 62.34 61.64 62.20 0.0M
2023-10-30 62.11 62.11 61.46 61.46 0.0M
2023-10-27 62.25 62.25 61.83 61.83 0.0M
2023-10-26 61.39 61.82 61.39 61.67 0.0M
2023-10-25 62.74 63.01 62.63 62.63 0.0M
2023-10-24 62.16 62.57 61.98 62.57 0.0M
2023-10-23 62.24 62.24 61.70 62.14 0.0M
2023-10-20 62.83 62.84 62.40 62.40 0.0M
2023-10-19 63.46 63.57 63.35 63.43 0.0M
2023-10-18 64.41 64.41 64.12 64.14 0.0M
2023-10-17 64.72 64.72 64.22 64.59 0.0M
2023-10-16 64.21 64.62 64.07 64.55 0.0M
2023-10-13 65.24 65.24 64.86 64.86 0.0M
2023-10-12 65.62 65.62 65.37 65.37 0.0M
2023-10-11 64.43 64.66 64.35 64.35 0.0M
2023-10-10 64.32 64.52 64.19 64.51 0.0M
2023-10-09 62.92 63.24 62.92 63.24 0.0M
2023-10-06 63.05 63.11 62.83 63.00 0.0M
2023-10-05 63.09 63.31 62.83 63.00 0.0M
2023-10-04 61.89 62.21 61.89 62.17 0.0M
2023-10-03 63.48 63.65 62.84 62.86 0.0M
2023-10-02 64.05 64.19 64.04 64.19 0.0M
2023-09-29 64.65 64.73 64.41 64.41 0.0M
2023-09-28 64.54 64.66 64.32 64.66 0.0M
2023-09-27 65.02 65.32 65.02 65.08 0.0M
2023-09-26 64.87 64.87 64.67 64.75 0.0M
2023-09-25 65.52 65.66 65.24 65.66 0.0M
2023-09-22 65.01 65.45 65.01 65.42 0.0M
2023-09-21 65.52 65.52 65.12 65.14 0.0M
2023-09-20 66.38 66.57 66.38 66.49 0.0M
2023-09-19 66.78 66.86 66.64 66.64 0.0M
2023-09-18 66.92 66.92 66.66 66.69 0.0M
2023-09-15 67.58 67.58 66.96 66.98 0.0M
2023-09-14 66.48 67.32 66.48 67.27 0.0M
2023-09-13 65.58 65.85 65.45 65.85 0.0M
2023-09-12 65.99 65.99 65.83 65.83 0.0M
2023-09-11 65.70 65.70 65.43 65.66 0.0M
2023-09-08 65.58 65.64 65.39 65.64 0.0M
2023-09-07 66.07 66.22 65.99 66.10 0.0M
2023-09-06 66.55 66.55 66.28 66.28 0.0M
2023-09-05 65.94 66.37 65.94 66.31 0.0M
2023-09-04 66.21 66.25 65.99 65.99 0.0M
2023-09-01 65.56 65.72 65.56 65.68 0.0M
2023-08-31 64.88 65.29 64.88 65.14 0.0M
2023-08-30 64.31 64.31 63.99 64.19 0.0M
2023-08-29 64.46 64.69 64.30 64.69 0.0M
2023-08-28 64.42 64.54 64.23 64.52 0.0M
2023-08-25 63.63 63.83 63.57 63.72 0.0M
2023-08-24 64.81 64.90 63.88 63.88 0.0M
2023-08-23 64.08 64.51 64.08 64.51 0.0M
2023-08-22 63.52 63.93 63.52 63.78 0.0M
2023-08-21 63.19 63.31 62.99 62.99 0.0M
2023-08-18 62.99 63.05 62.87 63.05 0.0M
2023-08-17 63.07 63.30 62.93 62.93 0.0M
2023-08-16 63.48 63.48 63.28 63.41 0.0M
2023-08-15 64.11 64.11 63.67 63.79 0.0M
2023-08-14 64.28 64.39 64.15 64.35 0.0M
2023-08-11 65.00 65.00 64.76 64.76 0.0M
2023-08-10 65.06 65.16 64.91 65.16 0.0M
2023-08-09 65.14 65.14 64.47 64.47 0.0M
2023-08-08 65.07 65.11 64.95 64.95 0.0M
2023-08-07 65.46 65.54 65.40 65.44 0.0M
2023-08-04 65.14 65.27 64.94 65.18 0.0M
2023-08-03 64.90 64.90 64.33 64.75 0.0M
2023-08-02 65.71 65.88 65.50 65.50 0.0M
2023-08-01 67.53 67.58 66.86 66.86 0.0M
2023-07-31 67.38 67.38 67.16 67.32 0.0M
2023-07-28 67.51 67.71 67.51 67.64 0.0M
2023-07-27 67.06 67.89 67.03 67.75 0.0M
2023-07-26 66.33 66.33 66.14 66.17 0.0M
2023-07-25 66.05 66.26 66.04 66.23 0.0M
2023-07-24 65.63 66.18 65.63 66.18 0.0M
2023-07-21 65.52 65.85 65.52 65.84 0.0M
2023-07-20 65.52 65.81 65.52 65.81 0.0M
2023-07-19 66.84 66.84 66.57 66.64 0.0M
2023-07-18 65.83 66.47 65.79 66.41 0.0M
2023-07-17 65.59 65.75 65.46 65.65 0.0M
2023-07-14 66.05 66.15 65.74 65.92 0.0M
2023-07-13 66.67 67.20 66.67 67.04 0.0M
2023-07-12 65.67 66.34 65.59 66.34 0.0M
2023-07-11 65.84 66.04 65.60 66.03 0.0M
2023-07-10 65.29 65.78 65.28 65.75 0.0M
2023-07-07 65.59 66.07 65.59 66.07 0.0M
2023-07-06 66.27 66.27 65.29 65.34 0.0M
2023-07-05 66.84 66.84 66.67 66.78 0.0M
2023-07-04 67.07 67.07 66.83 66.87 0.0M
2023-07-03 67.80 67.95 67.41 67.41 0.0M
2023-06-30 66.88 67.28 66.88 67.23 0.0M
2023-06-29 66.75 66.84 66.59 66.65 0.0M
2023-06-28 66.58 66.90 66.50 66.90 0.0M
2023-06-27 65.70 65.70 65.48 65.68 0.0M
2023-06-26 66.08 66.26 65.89 65.95 0.0M
2023-06-23 66.33 66.63 65.98 66.02 0.0M
2023-06-22 67.46 67.59 67.23 67.59 0.0M
2023-06-21 68.57 68.92 68.26 68.37 0.0M
2023-06-20 68.01 68.02 67.97 68.00 0.0M
2023-06-19 68.42 68.42 68.10 68.10 0.0M
2023-06-16 69.15 69.60 69.10 69.18 0.0M
2023-06-15 69.30 69.42 68.71 68.91 0.0M
2023-06-14 70.38 70.65 70.03 70.15 0.0M
2023-06-13 69.53 70.36 69.53 70.30 0.0M
2023-06-12 68.54 68.81 68.52 68.79 0.0M
2023-06-09 67.92 68.57 67.92 68.39 0.0M
2023-06-08 66.99 67.07 66.73 66.97 0.0M
2023-06-07 67.81 67.90 67.41 67.62 0.0M
2023-06-06 68.58 69.12 68.58 69.12 0.0M
2023-06-05 68.07 68.65 67.96 67.96 0.0M
2023-06-02 66.70 67.59 66.70 67.47 0.0M
2023-06-01 66.11 66.48 66.11 66.48 0.0M
2023-05-31 65.46 65.46 65.10 65.14 0.0M
2023-05-30 65.98 66.15 65.70 65.70 0.0M
2023-05-29 65.90 66.01 65.72 65.91 0.0M
2023-05-26 65.39 66.34 65.39 66.18 0.0M
2023-05-25 65.10 65.58 65.10 65.32 0.0M
2023-05-24 64.78 64.85 64.37 64.56 0.0M
2023-05-23 65.28 65.30 64.89 65.29 0.0M
2023-05-22 65.86 66.11 65.69 66.03 0.0M
2023-05-19 65.60 65.71 65.27 65.27 0.0M
2023-05-18 65.00 65.62 65.00 65.34 0.0M
2023-05-17 64.04 64.78 64.04 64.65 0.0M
2023-05-16 63.86 63.97 63.82 63.87 0.0M
2023-05-15 63.59 63.71 63.44 63.71 0.0M
2023-05-12 63.17 63.61 63.17 63.44 0.0M
2023-05-11 62.71 62.75 62.56 62.68 0.0M
2023-05-10 62.08 62.45 62.04 62.24 0.0M
2023-05-09 62.23 62.49 62.23 62.45 0.0M
2023-05-08 61.51 61.75 61.46 61.70 0.0M
2023-05-05 61.49 61.92 61.49 61.79 0.0M
2023-05-04 61.02 61.49 60.85 61.42 0.0M
2023-05-03 60.88 60.88 60.86 60.87 0.0M
2023-05-02 60.95 60.95 60.53 60.53 0.0M
2023-04-28 61.25 61.25 60.75 60.92 0.0M
2023-04-27 60.87 61.26 60.87 61.26 0.0M
2023-04-26 61.06 61.06 60.72 60.81 0.0M
2023-04-25 60.97 61.51 60.97 61.45 0.0M
2023-04-24 61.42 61.42 61.12 61.19 0.0M
2023-04-21 61.62 61.66 61.41 61.49 0.0M
2023-04-20 61.38 61.53 61.11 61.49 0.0M
2023-04-19 61.24 61.24 61.05 61.10 0.0M
2023-04-18 61.62 61.73 61.59 61.59 0.0M
2023-04-17 61.32 61.43 61.21 61.39 0.0M
2023-04-14 61.35 61.40 61.24 61.25 0.0M
2023-04-13 61.01 61.15 60.74 61.15 0.0M
2023-04-12 60.84 61.10 60.47 60.53 0.0M
2023-04-11 60.75 60.89 60.61 60.64 0.0M
2023-04-06 60.80 60.90 60.61 60.68 0.0M
2023-04-05 61.17 61.17 61.00 61.07 0.0M
2023-04-04 61.80 61.80 61.60 61.63 0.0M
2023-04-03 61.84 61.84 61.63 61.68 0.0M
2023-03-31 61.14 61.70 61.14 61.70 0.0M
2023-03-30 61.18 61.26 60.95 61.10 0.0M
2023-03-29 61.24 61.24 61.02 61.09 0.0M
2023-03-28 61.07 61.09 60.75 60.75 0.0M
2023-03-27 61.20 61.20 60.91 60.91 0.0M
2023-03-24 61.06 61.21 60.88 60.88 0.0M
2023-03-23 60.28 60.67 60.28 60.67 0.0M
2023-03-22 60.31 60.46 60.28 60.33 0.0M
2023-03-21 60.32 60.32 59.96 59.96 0.0M
2023-03-20 60.27 60.28 60.21 60.28 0.0M
2023-03-17 60.37 60.57 60.15 60.15 0.0M
2023-03-16 59.98 60.23 59.72 60.15 0.0M
2023-03-15 59.04 59.71 59.04 59.48 0.0M
2023-03-14 59.65 59.79 59.31 59.77 0.0M
2023-03-13 60.53 60.57 60.22 60.22 0.0M
2023-03-10 61.05 61.24 60.90 61.21 0.0M
2023-03-09 62.04 62.20 61.92 62.05 0.0M
2023-03-08 61.51 62.13 61.51 61.93 0.0M
2023-03-07 61.19 61.49 61.19 61.36 0.0M
2023-03-06 61.27 61.27 61.09 61.11 0.0M
2023-03-03 60.48 61.05 60.39 61.05 0.0M
2023-03-02 59.31 59.78 59.31 59.68 0.0M
2023-03-01 59.71 59.71 59.25 59.35 0.0M
2023-02-28 59.39 59.76 59.36 59.62 0.0M
2023-02-27 60.08 60.08 59.82 59.82 0.0M
2023-02-24 60.24 60.24 59.49 59.53 0.0M
2023-02-23 59.46 59.57 59.46 59.54 0.0M
2023-02-22 59.24 59.40 59.01 59.33 0.0M
2023-02-21 59.89 59.96 59.63 59.63 0.0M
2023-02-20 60.15 60.21 60.12 60.14 0.0M
2023-02-17 60.04 60.19 59.89 60.09 0.0M
2023-02-16 60.58 60.58 60.26 60.46 0.0M
2023-02-15 60.31 60.43 60.24 60.36 0.0M
2023-02-14 61.13 61.13 60.73 60.73 0.0M
2023-02-13 61.05 61.05 60.96 60.98 0.0M
2023-02-10 61.65 61.87 61.61 61.61 0.0M
2023-02-09 61.59 61.62 61.49 61.49 0.0M
2023-02-08 61.49 61.49 61.04 61.04 0.0M
2023-02-07 61.10 61.36 61.08 61.36 0.0M
2023-02-06 61.04 61.04 60.83 61.03 0.0M
2023-02-03 61.49 61.50 61.08 61.29 0.0M
2023-02-02 60.68 61.57 60.68 61.57 0.0M
2023-02-01 60.54 60.64 60.53 60.56 0.0M
2023-01-31 60.78 60.78 60.50 60.73 0.0M
2023-01-30 60.87 60.96 60.53 60.89 0.0M
2023-01-27 60.75 60.98 60.75 60.98 0.0M
2023-01-26 60.72 60.88 60.62 60.64 0.0M
2023-01-25 60.52 60.70 60.52 60.60 0.0M
2023-01-24 60.31 60.36 60.00 60.36 0.0M
2023-01-23 59.58 60.17 59.58 60.10 0.0M
2023-01-20 59.72 59.90 59.58 59.90 0.0M
2023-01-19 59.71 59.71 59.30 59.51 0.0M
2023-01-18 59.46 59.93 59.46 59.93 0.0M
2023-01-17 58.87 59.51 58.87 59.51 0.0M
2023-01-16 58.41 58.46 58.36 58.36 0.0M
2023-01-13 58.57 58.57 58.26 58.42 0.0M
2023-01-12 58.34 58.57 58.22 58.43 0.0M
2023-01-11 58.20 58.30 58.20 58.22 0.0M
2023-01-10 57.93 57.98 57.81 57.84 0.0M
2023-01-09 58.25 58.54 58.17 58.54 0.0M
2023-01-06 57.56 58.24 57.50 58.17 0.0M
2023-01-05 57.45 57.63 57.27 57.47 0.0M
2023-01-04 58.36 58.36 57.90 57.98 0.0M
2023-01-03 58.57 59.10 58.57 58.68 0.0M
2023-01-02 58.21 58.59 58.21 58.59 0.0M