Warner Bros Discovery

WBD
🏛️ 독일 →
16.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.80 8.82 8.57 8.82 0.0M
2022-12-29 8.61 8.79 8.29 8.79 0.0M
2022-12-28 8.48 8.65 8.34 8.55 0.0M
2022-12-27 8.43 8.60 8.43 8.60 0.0M
2022-12-23 8.55 8.64 8.55 8.60 0.0M
2022-12-22 8.44 8.44 8.31 8.31 0.0M
2022-12-21 8.40 8.75 8.40 8.73 0.0M
2022-12-20 8.85 8.87 8.38 8.38 0.0M
2022-12-19 9.53 9.53 8.80 8.80 0.0M
2022-12-16 9.37 9.44 9.19 9.25 0.0M
2022-12-15 10.10 10.10 9.60 9.60 0.0M
2022-12-14 10.18 10.40 10.12 10.40 0.0M
2022-12-13 10.58 11.10 10.56 10.56 0.0M
2022-12-12 10.30 10.50 10.30 10.50 0.0M
2022-12-09 10.12 10.58 10.04 10.58 0.0M
2022-12-08 10.10 10.30 10.10 10.22 0.0M
2022-12-07 9.99 10.26 9.81 10.14 0.0M
2022-12-06 10.54 10.62 10.00 10.00 0.0M
2022-12-05 10.62 10.70 10.62 10.70 0.0M
2022-12-02 10.82 10.96 10.82 10.96 0.0M
2022-12-01 10.74 11.10 10.68 10.96 0.0M
2022-11-30 10.82 10.82 10.82 10.82 0.0M
2022-11-29 10.56 10.56 10.54 10.56 0.0M
2022-11-28 10.78 11.00 10.62 10.80 0.0M
2022-11-25 10.68 11.00 10.68 11.00 0.0M
2022-11-24 11.08 11.08 10.64 10.70 0.0M
2022-11-23 10.30 10.80 10.30 10.80 0.0M
2022-11-22 10.16 10.32 10.16 10.16 0.0M
2022-11-21 10.24 10.54 10.24 10.32 0.0M
2022-11-18 10.56 10.72 10.28 10.28 0.0M
2022-11-17 10.50 10.60 10.46 10.60 0.0M
2022-11-16 10.80 10.80 10.20 10.20 0.0M
2022-11-15 11.04 11.58 11.04 11.58 0.0M
2022-11-14 11.10 11.82 11.10 11.28 0.0M
2022-11-11 10.54 11.68 10.32 11.68 0.0M
2022-11-10 9.71 10.20 9.71 10.20 0.0M
2022-11-09 9.76 10.04 9.76 9.76 0.0M
2022-11-08 10.16 10.34 9.89 9.89 0.0M
2022-11-07 10.36 10.70 10.00 10.30 0.0M
2022-11-04 11.50 11.86 10.50 10.50 0.0M
2022-11-03 12.78 12.78 12.28 12.28 0.0M
2022-11-02 13.36 13.36 13.10 13.10 0.0M
2022-11-01 13.04 13.72 13.04 13.72 0.0M
2022-10-31 12.74 13.02 12.74 13.02 0.0M
2022-10-28 12.32 12.32 12.32 12.32 0.0M
2022-10-27 12.80 12.84 12.76 12.84 0.0M
2022-10-26 13.28 13.30 13.28 13.30 0.0M
2022-10-25 13.16 13.16 13.12 13.16 0.0M
2022-10-24 13.36 13.80 13.36 13.58 0.0M
2022-10-21 12.96 13.10 12.88 13.00 0.0M
2022-10-20 12.60 12.60 12.58 12.58 0.0M
2022-10-19 12.98 13.18 12.98 13.18 0.0M
2022-10-18 12.40 12.90 12.40 12.90 0.0M
2022-10-17 12.68 12.68 12.68 12.68 0.0M
2022-10-14 12.64 13.00 12.64 13.00 0.0M
2022-10-13 11.88 12.54 11.88 12.54 0.0M
2022-10-12 11.88 11.90 11.88 11.90 0.0M
2022-10-11 12.08 12.40 12.08 12.22 0.0M
2022-10-10 12.02 12.04 12.02 12.04 0.0M
2022-10-07 12.42 12.42 12.42 12.42 0.0M
2022-10-06 12.18 12.50 12.18 12.50 0.0M
2022-10-05 12.12 12.20 12.12 12.20 0.0M
2022-10-04 12.06 12.26 12.06 12.18 0.0M
2022-10-03 11.54 12.00 11.48 12.00 0.0M
2022-09-30 11.90 12.02 11.90 12.02 0.0M
2022-09-29 11.88 11.94 11.66 11.78 0.0M
2022-09-28 11.52 12.06 11.52 12.06 0.0M
2022-09-27 11.78 12.14 11.78 12.14 0.0M
2022-09-26 11.94 11.94 11.94 11.94 0.0M
2022-09-23 12.10 12.16 12.02 12.02 0.0M
2022-09-22 12.20 12.70 12.20 12.40 0.0M
2022-09-21 13.04 13.34 12.50 12.50 0.0M
2022-09-20 13.00 13.02 12.92 13.02 0.0M
2022-09-19 12.50 12.50 12.46 12.48 0.0M
2022-09-16 12.76 12.78 12.72 12.78 0.0M
2022-09-15 12.58 12.58 12.50 12.50 0.0M
2022-09-14 12.84 12.84 12.84 12.84 0.0M
2022-09-13 13.04 13.36 12.70 12.82 0.0M
2022-09-12 12.40 13.20 12.40 13.20 0.0M
2022-09-09 12.40 12.64 12.40 12.60 0.0M
2022-09-08 12.52 12.52 12.34 12.42 0.0M
2022-09-07 12.56 12.96 12.56 12.60 0.0M
2022-09-06 13.02 13.14 12.96 12.96 0.0M
2022-09-05 13.02 13.32 13.02 13.02 0.0M
2022-09-02 13.00 13.00 13.00 13.00 0.0M
2022-09-01 12.94 12.94 12.94 12.94 0.0M
2022-08-31 13.14 13.50 13.14 13.14 0.0M
2022-08-30 13.14 13.48 13.04 13.04 0.0M
2022-08-29 12.90 13.00 12.90 12.94 0.0M
2022-08-26 13.30 13.64 13.14 13.14 0.0M
2022-08-25 13.28 13.40 13.28 13.40 0.0M
2022-08-24 12.72 13.50 12.68 13.50 0.0M
2022-08-23 12.86 12.86 12.84 12.84 0.0M
2022-08-22 13.36 13.62 13.30 13.38 0.0M
2022-08-19 12.84 12.84 12.84 12.84 0.0M
2022-08-18 12.80 12.86 12.66 12.66 0.0M
2022-08-17 13.60 13.60 12.86 12.86 0.0M
2022-08-16 13.08 13.30 12.66 13.30 0.0M
2022-08-15 13.20 13.50 13.12 13.50 0.0M
2022-08-12 13.18 13.18 13.18 13.18 0.0M
2022-08-11 12.70 13.16 12.68 13.16 0.0M
2022-08-10 12.78 13.10 12.78 12.92 0.0M
2022-08-09 13.58 13.80 12.80 12.80 0.0M
2022-08-08 14.26 14.60 14.00 14.00 0.0M
2022-08-05 14.86 15.04 14.50 14.62 0.0M
2022-08-04 16.40 17.00 16.02 17.00 0.0M
2022-08-03 15.56 16.40 15.56 16.40 0.0M
2022-08-02 15.22 15.70 14.66 15.70 0.0M
2022-08-01 14.40 15.00 14.40 15.00 0.0M
2022-07-29 14.90 15.00 14.90 15.00 0.0M
2022-07-28 14.54 15.02 14.54 14.92 0.0M
2022-07-27 14.20 14.76 14.18 14.76 0.0M
2022-07-26 14.06 14.14 14.06 14.12 0.0M
2022-07-25 14.14 14.30 14.10 14.30 0.0M
2022-07-22 13.84 14.50 13.84 14.48 0.0M
2022-07-21 13.90 14.02 13.90 14.00 0.0M
2022-07-20 13.78 14.24 13.78 13.98 0.0M
2022-07-19 13.50 13.50 13.38 13.48 0.0M
2022-07-18 13.70 14.08 13.70 14.08 0.0M
2022-07-15 13.52 13.80 13.40 13.62 0.0M
2022-07-14 13.92 13.92 13.48 13.48 0.0M
2022-07-13 13.66 13.82 13.44 13.82 0.0M
2022-07-12 13.36 13.70 13.32 13.32 0.0M
2022-07-11 13.40 13.40 13.40 13.40 0.0M
2022-07-08 14.06 14.42 14.00 14.24 0.0M
2022-07-07 13.82 14.28 13.82 14.28 0.0M
2022-07-06 13.76 14.20 13.76 14.18 0.0M
2022-07-05 13.44 13.54 13.42 13.54 0.0M
2022-07-04 13.24 13.66 13.24 13.66 0.0M
2022-07-01 12.50 13.50 12.50 13.50 0.0M
2022-06-30 12.24 12.62 12.12 12.44 0.0M
2022-06-29 12.90 12.98 12.80 12.80 0.0M
2022-06-28 13.22 13.22 13.00 13.00 0.0M
2022-06-27 13.52 13.52 13.34 13.36 0.0M
2022-06-24 13.34 13.72 13.34 13.72 0.0M
2022-06-23 13.02 13.50 12.80 13.22 0.0M
2022-06-22 12.94 13.54 12.82 13.18 0.0M
2022-06-21 13.32 13.32 13.30 13.30 0.0M
2022-06-20 13.34 13.68 13.20 13.40 0.0M
2022-06-17 13.08 13.50 13.02 13.50 0.0M
2022-06-16 14.02 14.02 12.82 12.82 0.0M
2022-06-15 13.18 14.38 13.18 14.38 0.0M
2022-06-14 13.42 13.82 13.00 13.00 0.0M
2022-06-13 14.42 14.42 13.34 13.34 0.0M
2022-06-10 14.74 15.24 14.04 14.04 0.0M
2022-06-09 15.42 15.46 14.98 15.00 0.0M
2022-06-08 16.08 16.08 15.70 15.70 0.0M
2022-06-07 15.98 16.14 15.58 15.64 0.0M
2022-06-06 16.14 16.32 15.84 15.84 0.0M
2022-06-03 16.58 16.58 16.00 16.00 0.0M
2022-06-02 16.48 16.72 16.06 16.58 0.0M
2022-06-01 16.90 17.30 16.38 16.38 0.0M
2022-05-31 17.14 17.16 17.04 17.04 0.0M
2022-05-30 17.38 17.68 17.00 17.68 0.0M
2022-05-27 16.28 17.42 16.28 17.26 0.0M
2022-05-26 16.18 16.18 15.74 15.74 0.0M
2022-05-25 15.94 15.96 15.68 15.78 0.0M
2022-05-24 16.16 16.60 15.52 15.84 0.0M
2022-05-23 16.60 16.60 16.46 16.56 0.0M
2022-05-20 16.64 16.92 16.56 16.56 0.0M
2022-05-19 16.60 16.60 16.52 16.56 0.0M
2022-05-18 17.12 17.22 16.52 16.52 0.0M
2022-05-17 16.78 17.16 16.00 16.86 0.0M
2022-05-16 17.14 17.50 16.32 16.32 0.0M
2022-05-13 16.50 17.10 16.16 16.96 0.0M
2022-05-12 15.58 16.88 15.58 16.88 0.0M
2022-05-11 16.22 16.88 15.74 15.74 0.0M
2022-05-10 16.04 16.80 16.04 16.04 0.0M
2022-05-09 16.62 16.98 15.76 15.86 0.0M
2022-05-06 18.00 18.00 16.54 16.54 0.0M
2022-05-05 18.28 18.90 18.00 18.00 0.0M
2022-05-04 18.48 18.48 17.70 17.70 0.0M
2022-05-03 18.58 18.58 17.40 18.30 0.0M
2022-05-02 17.04 18.40 17.04 18.02 0.0M
2022-04-29 17.08 17.72 17.00 17.16 0.0M
2022-04-28 18.30 18.80 17.26 17.26 0.0M
2022-04-27 18.62 19.06 17.08 17.62 0.0M
2022-04-26 19.72 20.40 18.60 19.20 0.0M
2022-04-25 18.70 19.92 18.00 19.92 0.0M
2022-04-22 19.38 20.25 19.06 19.06 0.0M
2022-04-21 21.05 21.45 18.98 19.50 0.0M
2022-04-20 21.70 21.90 20.75 20.80 0.0M
2022-04-19 21.85 22.50 21.25 21.60 0.0M
2022-04-14 25.20 25.20 22.20 22.70 0.0M
2022-04-13 22.20 25.30 22.20 25.15 0.0M
2022-04-12 22.80 23.00 22.30 22.60 0.0M
2022-04-08 21.07 21.07 21.07 21.07 0.0M
2022-04-05 23.26 23.33 23.26 23.30 0.0M
2022-04-04 22.45 23.02 22.45 23.02 0.0M
2022-04-01 22.38 22.42 22.38 22.42 0.0M
2022-03-31 22.81 22.81 22.81 22.81 0.0M
2022-03-30 23.39 23.55 23.39 23.55 0.0M
2022-03-29 23.10 23.66 23.10 23.66 0.0M
2022-03-28 24.65 24.65 23.50 23.50 0.0M
2022-03-25 24.38 24.38 24.38 24.38 0.0M
2022-03-24 24.05 24.22 24.05 24.22 0.0M
2022-03-23 24.13 24.13 24.13 24.13 0.0M
2022-03-22 24.12 24.21 24.12 24.21 0.0M
2022-03-21 23.64 23.67 23.64 23.67 0.0M
2022-03-18 23.01 23.35 23.01 23.35 0.0M
2022-03-17 23.13 23.13 22.78 22.78 0.0M
2022-03-16 22.77 23.50 22.77 23.50 0.0M
2022-03-15 21.56 22.65 21.56 22.65 0.0M
2022-03-14 21.97 22.03 21.95 21.95 0.0M
2022-03-11 22.96 22.96 22.96 22.96 0.0M
2022-03-10 22.79 22.88 22.79 22.88 0.0M
2022-03-09 23.09 23.60 23.09 23.60 0.0M
2022-03-08 23.25 23.65 23.14 23.65 0.0M
2022-03-07 24.15 24.15 24.15 24.15 0.0M
2022-03-04 25.66 25.66 25.36 25.36 0.0M
2022-03-03 26.22 26.40 26.22 26.40 0.0M
2022-03-02 25.11 25.93 25.11 25.93 0.0M
2022-03-01 25.63 25.63 25.63 25.63 0.0M
2022-02-28 24.60 24.60 24.60 24.60 0.0M
2022-02-25 24.50 24.50 24.02 24.02 0.0M
2022-02-24 23.83 23.83 23.70 23.70 0.0M
2022-02-23 24.88 25.09 24.88 25.09 0.0M
2022-02-22 25.41 26.18 25.41 26.18 0.0M
2022-02-21 26.15 26.15 26.15 26.15 0.0M
2022-02-18 26.21 26.31 26.21 26.31 0.0M
2022-02-17 25.53 25.53 25.53 25.53 0.0M
2022-02-16 26.68 26.68 25.68 25.68 0.0M
2022-02-15 25.77 26.72 25.77 26.72 0.0M
2022-02-14 25.91 26.61 25.91 26.61 0.0M
2022-02-11 26.17 26.69 26.17 26.69 0.0M
2022-02-10 25.96 26.92 25.96 26.92 0.0M
2022-02-09 24.63 25.02 24.63 25.02 0.0M
2022-02-08 24.68 25.29 24.68 25.29 0.0M
2022-02-07 25.15 25.47 24.89 24.89 0.0M
2022-02-04 25.17 25.20 25.05 25.05 0.0M
2022-02-03 23.54 25.34 23.54 25.34 0.0M
2022-02-02 24.03 24.11 23.94 23.94 0.0M
2022-02-01 24.60 25.41 23.57 25.41 0.0M
2022-01-31 24.48 24.48 24.34 24.39 0.0M
2022-01-28 23.05 23.30 23.05 23.30 0.0M
2022-01-27 21.53 21.92 21.53 21.92 0.0M
2022-01-26 23.68 23.68 23.68 23.68 0.0M
2022-01-25 23.16 23.77 23.16 23.69 0.0M
2022-01-24 22.92 22.96 22.74 22.74 0.0M
2022-01-21 23.81 23.81 23.45 23.45 0.0M
2022-01-20 25.14 25.14 25.14 25.14 0.0M
2022-01-19 25.95 25.95 25.32 25.32 0.0M
2022-01-18 27.10 27.10 27.01 27.01 0.0M
2022-01-17 27.56 27.57 27.56 27.57 0.0M
2022-01-14 25.47 26.44 25.46 26.44 0.0M
2022-01-13 24.99 25.65 24.99 25.65 0.0M
2022-01-12 25.14 25.43 25.14 25.24 0.0M
2022-01-11 25.08 25.49 24.85 24.85 0.0M
2022-01-10 26.66 26.66 24.99 24.99 0.0M
2022-01-07 22.66 23.43 22.66 23.43 0.0M
2022-01-06 23.42 23.42 23.42 23.42 0.0M
2022-01-05 23.51 23.51 23.51 23.51 0.0M
2022-01-04 22.33 22.33 22.33 22.33 0.0M
2022-01-03 20.68 20.68 20.68 20.68 0.0M