The Wendys Co (WEN)

WEN
🏛️ 미국 →
9.46
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 22.73 22.76 22.45 22.63 1.2M
2022-12-29 22.75 22.88 22.67 22.78 1.4M
2022-12-28 22.87 23.06 22.67 22.68 1.0M
2022-12-27 23.11 23.17 22.82 22.86 1.2M
2022-12-23 22.95 23.18 22.88 23.13 1.0M
2022-12-22 22.86 23.00 22.71 22.98 3.1M
2022-12-21 23.05 23.23 22.82 22.88 1.4M
2022-12-20 22.73 23.01 22.62 22.95 1.4M
2022-12-19 23.09 23.10 22.71 22.80 1.2M
2022-12-16 23.01 23.19 22.80 23.10 3.4M
2022-12-15 23.34 23.48 22.84 23.24 3.0M
2022-12-14 23.36 23.67 23.23 23.48 1.7M
2022-12-13 23.64 23.78 23.11 23.40 2.5M
2022-12-12 23.08 23.34 22.98 23.34 1.5M
2022-12-09 23.29 23.37 23.08 23.11 1.4M
2022-12-08 23.02 23.31 22.99 23.28 1.4M
2022-12-07 23.11 23.28 22.82 22.93 1.8M
2022-12-06 23.07 23.21 22.89 23.17 2.2M
2022-12-05 22.93 23.15 22.81 23.11 1.7M
2022-12-02 22.45 23.02 22.44 23.01 2.2M
2022-12-01 22.60 22.79 22.44 22.69 1.9M
2022-11-30 22.23 22.62 22.16 22.56 2.6M
2022-11-29 22.12 22.40 22.10 22.30 2.4M
2022-11-28 22.35 22.53 22.15 22.18 5.0M
2022-11-25 21.98 22.50 21.94 22.42 1.4M
2022-11-23 21.52 21.97 21.52 21.92 2.0M
2022-11-22 21.37 21.58 21.30 21.57 1.9M
2022-11-21 20.90 21.46 20.89 21.38 2.5M
2022-11-18 20.93 21.02 20.66 20.92 1.6M
2022-11-17 20.46 20.71 20.38 20.68 1.8M
2022-11-16 20.79 21.03 20.64 20.72 1.7M
2022-11-15 20.73 20.97 20.60 20.80 2.0M
2022-11-14 21.07 21.14 20.50 20.50 2.6M
2022-11-11 21.40 21.49 20.75 21.06 2.4M
2022-11-10 21.32 21.46 20.69 21.38 3.6M
2022-11-09 20.36 21.50 20.36 21.03 4.0M
2022-11-08 20.55 20.88 20.31 20.41 4.4M
2022-11-07 20.50 20.68 20.26 20.60 2.4M
2022-11-04 20.53 20.76 20.18 20.43 2.4M
2022-11-03 20.38 20.49 20.18 20.35 2.0M
2022-11-02 20.82 21.13 20.50 20.50 1.9M
2022-11-01 20.89 20.93 20.54 20.82 1.9M
2022-10-31 20.94 21.02 20.71 20.78 2.0M
2022-10-28 20.60 21.00 20.56 20.97 1.5M
2022-10-27 20.53 20.91 20.47 20.58 1.8M
2022-10-26 20.49 20.70 20.33 20.35 1.5M
2022-10-25 20.07 20.56 20.07 20.39 1.6M
2022-10-24 20.20 20.37 19.93 20.07 1.9M
2022-10-21 19.82 20.29 19.71 20.20 1.4M
2022-10-20 20.04 20.25 19.81 19.86 1.6M
2022-10-19 20.11 20.32 19.88 20.10 1.3M
2022-10-18 20.30 20.37 20.09 20.25 1.5M
2022-10-17 19.68 20.05 19.68 19.96 1.4M
2022-10-14 19.82 20.04 19.37 19.46 1.3M
2022-10-13 18.95 19.80 18.79 19.74 1.9M
2022-10-12 19.40 19.48 19.19 19.24 1.5M
2022-10-11 19.30 19.46 18.99 19.36 1.6M
2022-10-10 19.16 19.46 19.08 19.34 1.7M
2022-10-07 19.41 19.45 18.92 19.10 1.9M
2022-10-06 19.56 19.80 19.46 19.54 1.6M
2022-10-05 19.28 19.65 19.16 19.56 1.4M
2022-10-04 19.23 19.62 19.23 19.47 1.8M
2022-10-03 18.84 19.06 18.55 18.95 1.6M
2022-09-30 18.74 19.06 18.66 18.69 2.2M
2022-09-29 19.09 19.13 18.50 18.76 1.9M
2022-09-28 18.95 19.50 18.85 19.30 1.8M
2022-09-27 19.18 19.36 18.65 18.79 1.7M
2022-09-26 19.07 19.20 18.84 18.94 1.8M
2022-09-23 18.94 19.12 18.80 19.07 2.3M
2022-09-22 19.45 19.49 18.95 19.14 1.9M
2022-09-21 19.96 20.16 19.50 19.52 1.4M
2022-09-20 19.87 20.14 19.73 19.93 1.5M
2022-09-19 19.67 20.08 19.66 20.02 1.5M
2022-09-16 19.68 19.88 19.51 19.86 2.5M
2022-09-15 20.05 20.20 19.70 19.80 1.6M
2022-09-14 20.03 20.22 19.83 20.09 2.2M
2022-09-13 20.34 20.42 19.91 20.00 2.3M
2022-09-12 20.52 21.23 20.36 20.69 5.8M
2022-09-09 19.74 20.95 19.66 20.53 12.0M
2022-09-08 19.34 19.78 19.25 19.73 1.6M
2022-09-07 19.08 19.40 19.08 19.37 5.5M
2022-09-06 19.41 19.53 18.84 19.01 2.1M
2022-09-02 19.54 19.60 19.23 19.32 1.4M
2022-09-01 19.05 19.40 18.96 19.40 1.9M
2022-08-31 19.39 19.54 19.17 19.18 1.9M
2022-08-30 19.56 19.60 19.25 19.40 1.6M
2022-08-29 19.25 19.51 19.11 19.47 1.8M
2022-08-26 20.10 20.23 19.36 19.39 3.1M
2022-08-25 20.26 20.42 20.07 20.20 1.6M
2022-08-24 20.03 20.30 19.93 20.23 2.7M
2022-08-23 20.02 20.26 19.94 20.10 2.2M
2022-08-22 20.72 20.80 19.83 19.93 5.8M
2022-08-19 21.13 21.25 21.04 21.15 1.6M
2022-08-18 21.48 21.48 21.19 21.33 1.4M
2022-08-17 21.25 21.63 21.19 21.48 2.5M
2022-08-16 21.05 21.40 21.05 21.29 1.6M
2022-08-15 21.44 21.46 21.12 21.16 1.8M
2022-08-12 21.26 21.47 21.18 21.40 2.2M
2022-08-11 20.96 21.49 20.90 21.29 3.0M
2022-08-10 21.13 21.17 20.02 20.74 3.1M
2022-08-09 21.29 21.35 20.96 21.11 2.9M
2022-08-08 20.95 21.60 20.93 21.21 4.5M
2022-08-05 21.17 21.25 20.81 20.89 3.1M
2022-08-04 21.38 21.48 21.22 21.28 2.2M
2022-08-03 21.18 21.49 21.07 21.44 2.2M
2022-08-02 21.11 21.23 21.00 21.05 1.7M
2022-08-01 20.92 21.37 20.92 21.22 1.3M
2022-07-29 21.22 21.22 20.90 21.03 1.4M
2022-07-28 20.69 21.22 20.61 21.15 1.6M
2022-07-27 20.70 20.77 20.36 20.64 1.4M
2022-07-26 20.32 20.55 20.13 20.51 1.7M
2022-07-25 20.66 20.72 20.22 20.38 1.4M
2022-07-22 20.57 20.68 20.37 20.62 1.3M
2022-07-21 20.38 20.58 20.23 20.49 0.9M
2022-07-20 20.54 20.77 20.44 20.59 1.8M
2022-07-19 20.20 20.59 20.20 20.45 1.9M
2022-07-18 20.22 20.40 19.92 19.97 2.2M
2022-07-15 19.81 20.20 19.80 20.10 2.6M
2022-07-14 19.52 19.74 19.48 19.59 1.5M
2022-07-13 19.26 19.79 19.22 19.68 1.4M
2022-07-12 19.50 19.88 19.50 19.56 1.6M
2022-07-11 19.51 19.68 19.40 19.51 1.7M
2022-07-08 19.55 19.76 19.50 19.53 1.9M
2022-07-07 19.76 19.87 19.61 19.70 2.5M
2022-07-06 20.01 20.18 19.60 19.69 1.7M
2022-07-05 19.21 20.03 19.10 20.00 2.4M
2022-07-01 18.77 19.45 18.72 19.36 2.0M
2022-06-30 18.76 19.03 18.60 18.88 1.8M
2022-06-29 18.74 18.98 18.54 18.92 1.5M
2022-06-28 19.07 19.27 18.68 18.72 2.1M
2022-06-27 19.10 19.21 18.82 19.03 2.6M
2022-06-24 18.38 19.21 18.34 19.13 4.9M
2022-06-23 17.87 18.36 17.84 18.26 3.4M
2022-06-22 17.70 17.94 17.57 17.87 2.6M
2022-06-21 18.04 18.16 17.88 17.94 2.9M
2022-06-17 17.30 17.84 17.22 17.76 3.6M
2022-06-16 17.68 17.72 17.03 17.16 2.5M
2022-06-15 17.89 18.29 17.84 18.01 2.5M
2022-06-14 18.04 18.20 17.52 17.67 3.0M
2022-06-13 17.76 18.11 17.55 18.00 2.3M
2022-06-10 18.38 18.40 17.99 18.16 2.8M
2022-06-09 18.71 18.90 18.59 18.66 1.6M
2022-06-08 18.64 18.91 18.62 18.84 2.2M
2022-06-07 18.61 18.80 18.52 18.78 1.7M
2022-06-06 18.91 18.93 18.61 18.79 2.4M
2022-06-03 18.71 18.99 18.64 18.89 2.0M
2022-06-02 18.52 18.77 18.44 18.74 2.0M
2022-06-01 18.65 18.78 18.31 18.54 2.6M
2022-05-31 18.59 18.74 18.33 18.64 3.0M
2022-05-27 18.64 19.17 18.61 18.86 3.5M
2022-05-26 17.80 18.94 17.78 18.59 6.0M
2022-05-25 17.38 18.40 17.38 17.86 15.2M
2022-05-24 16.55 16.62 16.12 16.27 3.3M
2022-05-23 16.72 16.80 16.15 16.66 4.4M
2022-05-20 16.58 16.62 16.06 16.62 2.8M
2022-05-19 16.62 16.77 16.38 16.42 3.2M
2022-05-18 17.49 17.53 16.69 16.78 3.0M
2022-05-17 17.60 17.66 17.19 17.62 2.8M
2022-05-16 17.28 17.52 17.16 17.39 3.3M
2022-05-13 17.32 17.77 17.28 17.33 4.4M
2022-05-12 15.99 17.33 15.87 17.20 5.7M
2022-05-11 17.03 17.12 15.77 16.07 9.2M
2022-05-10 18.02 18.27 17.67 18.10 5.2M
2022-05-09 18.15 18.34 17.84 17.85 3.2M
2022-05-06 18.79 18.82 18.27 18.43 3.0M
2022-05-05 19.32 19.32 18.70 18.84 2.4M
2022-05-04 19.25 19.45 18.95 19.36 2.7M
2022-05-03 19.52 19.56 19.04 19.22 2.4M
2022-05-02 19.83 19.92 19.15 19.53 2.9M
2022-04-29 20.00 20.20 19.73 19.76 2.1M
2022-04-28 19.93 20.26 19.74 20.17 2.6M
2022-04-27 19.84 20.02 19.62 19.85 2.1M
2022-04-26 20.31 20.40 19.85 19.88 4.0M
2022-04-25 20.30 20.42 19.75 20.41 2.3M
2022-04-22 20.65 20.65 19.80 20.03 2.6M
2022-04-21 21.01 21.19 20.71 20.78 2.2M
2022-04-20 20.70 20.97 20.64 20.80 1.9M
2022-04-19 20.51 20.76 20.40 20.56 1.9M
2022-04-18 20.48 20.75 20.21 20.45 2.8M
2022-04-14 20.90 21.16 20.85 20.89 1.9M
2022-04-13 20.57 21.03 20.55 20.89 2.3M
2022-04-12 20.94 21.17 20.36 20.50 3.2M
2022-04-11 20.91 21.20 20.90 21.00 1.8M
2022-04-08 20.95 21.28 20.93 21.04 1.7M
2022-04-07 21.12 21.17 20.88 21.08 1.6M
2022-04-06 21.17 21.38 20.72 21.21 2.3M
2022-04-05 21.87 22.03 21.29 21.30 3.1M
2022-04-04 21.60 22.03 21.33 21.98 3.1M
2022-04-01 22.00 22.19 21.62 21.70 2.1M
2022-03-31 22.48 22.66 21.95 21.97 1.9M
2022-03-30 22.33 22.57 22.25 22.52 1.8M
2022-03-29 22.21 22.43 22.15 22.38 2.2M
2022-03-28 22.00 22.10 21.75 21.96 1.4M
2022-03-25 21.85 22.15 21.84 21.92 1.9M
2022-03-24 21.52 21.98 21.23 21.97 2.5M
2022-03-23 21.83 21.96 21.46 21.50 1.9M
2022-03-22 21.93 22.10 21.84 21.92 1.7M
2022-03-21 22.21 22.30 21.80 21.90 2.8M
2022-03-18 21.66 22.33 21.51 22.26 4.7M
2022-03-17 21.69 21.93 21.63 21.92 2.3M
2022-03-16 21.67 21.94 21.41 21.75 2.8M
2022-03-15 21.33 21.72 21.22 21.49 1.9M
2022-03-14 21.35 21.50 20.98 21.10 2.4M
2022-03-11 21.20 21.72 21.18 21.26 3.1M
2022-03-10 21.12 21.32 20.97 21.07 2.0M
2022-03-09 21.52 21.75 21.27 21.37 2.3M
2022-03-08 20.88 21.60 20.62 21.06 2.5M
2022-03-07 21.51 21.55 20.93 20.94 3.0M
2022-03-04 21.90 21.90 21.38 21.53 2.2M
2022-03-03 23.04 23.04 21.92 22.00 2.5M
2022-03-02 22.91 23.08 22.58 22.68 3.3M
2022-03-01 22.78 23.08 22.23 22.71 3.2M
2022-02-28 22.41 22.78 22.36 22.74 3.1M
2022-02-25 22.42 22.74 22.18 22.72 1.7M
2022-02-24 21.58 22.45 21.43 22.43 2.0M
2022-02-23 22.53 22.59 21.95 22.00 2.0M
2022-02-22 22.75 22.81 22.27 22.37 2.7M
2022-02-18 22.63 23.06 22.60 22.71 2.1M
2022-02-17 23.08 23.08 22.67 22.71 1.7M
2022-02-16 23.23 23.26 22.84 23.14 2.1M
2022-02-15 23.06 23.33 23.06 23.24 1.6M
2022-02-14 23.11 23.27 22.77 22.87 2.4M
2022-02-11 23.07 23.46 22.93 22.94 2.1M
2022-02-10 23.13 23.58 22.84 22.97 3.2M
2022-02-09 23.04 23.49 23.04 23.46 2.6M
2022-02-08 22.63 23.04 22.61 22.82 1.6M
2022-02-07 22.78 22.92 22.43 22.53 2.6M
2022-02-04 22.55 22.86 22.32 22.69 1.3M
2022-02-03 22.79 23.12 22.57 22.60 2.3M
2022-02-02 23.17 23.45 22.77 22.86 3.0M
2022-02-01 23.01 23.19 22.85 23.15 1.7M
2022-01-31 22.46 23.03 22.35 23.03 1.8M
2022-01-28 22.10 22.63 21.85 22.61 1.8M
2022-01-27 22.29 22.61 22.09 22.17 1.6M
2022-01-26 22.35 22.73 22.03 22.21 2.0M
2022-01-25 22.15 22.51 21.77 22.25 2.0M
2022-01-24 21.82 22.44 21.52 22.41 3.9M
2022-01-21 22.09 22.28 21.96 21.98 2.4M
2022-01-20 23.24 23.34 22.17 22.18 2.1M
2022-01-19 23.00 23.24 22.91 23.19 2.4M
2022-01-18 23.17 23.29 22.81 22.91 1.9M
2022-01-14 23.63 23.64 23.07 23.32 1.9M
2022-01-13 23.65 23.85 23.54 23.60 1.7M
2022-01-12 23.82 23.99 23.40 23.55 2.2M
2022-01-11 23.84 24.00 23.68 23.89 1.9M
2022-01-10 23.95 24.06 23.71 23.97 2.1M
2022-01-07 24.11 24.48 24.06 24.07 2.3M
2022-01-06 23.83 24.31 23.83 24.06 2.2M
2022-01-05 24.05 24.22 23.78 23.85 3.3M
2022-01-04 24.03 24.14 23.79 23.87 3.1M
2022-01-03 23.95 24.07 23.55 23.89 2.1M