Wienerberger AG

WBSV
🏛️ 영국 →
26.94
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
2024-12-31 26.58 26.58 26.58 26.58 0.0M
2024-12-30 26.16 26.78 26.16 26.58 0.0M
2024-12-27 26.10 26.40 26.10 26.14 0.0M
2024-12-24 26.09 26.09 26.09 26.09 0.0M
2024-12-23 25.76 26.14 25.55 26.09 0.0M
2024-12-20 25.26 25.84 25.18 25.81 0.0M
2024-12-19 25.69 26.06 25.62 25.96 0.0M
2024-12-18 25.87 26.24 25.74 26.21 0.3M
2024-12-17 25.91 26.36 25.84 25.90 0.0M
2024-12-16 26.21 26.38 25.86 26.11 0.0M
2024-12-13 27.23 27.06 26.44 26.88 0.0M
2024-12-12 27.21 27.64 27.18 27.54 0.0M
2024-12-11 27.64 27.58 27.44 27.41 0.0M
2024-12-10 28.01 28.02 27.64 27.67 0.0M
2024-12-09 27.77 28.08 27.86 28.11 0.2M
2024-12-06 27.09 27.79 27.16 27.39 0.1M
2024-12-05 27.29 27.46 27.12 27.29 0.0M
2024-12-04 26.96 27.14 26.88 26.75 0.0M
2024-12-03 26.61 26.90 26.38 26.69 0.0M
2024-12-02 26.64 26.76 26.44 26.47 0.0M
2024-11-29 26.76 26.90 26.60 26.76 0.0M
2024-11-28 26.85 26.82 26.64 26.85 0.0M
2024-11-27 27.06 27.44 26.62 26.75 0.0M
2024-11-26 27.26 27.60 27.10 27.29 0.0M
2024-11-25 26.88 27.30 26.70 27.23 0.8M
2024-11-22 26.58 26.70 26.32 26.65 0.4M
2024-11-21 26.93 26.95 26.36 26.33 0.0M
2024-11-20 27.26 27.32 26.66 26.98 0.0M
2024-11-19 27.32 27.36 26.90 26.96 0.0M
2024-11-18 27.97 27.94 27.30 27.38 0.7M
2024-11-15 26.49 27.46 26.52 27.27 0.0M
2024-11-14 25.93 26.88 26.00 26.84 0.0M
2024-11-13 27.06 27.38 25.88 26.44 0.0M
2024-11-12 27.76 27.60 26.68 27.60 0.0M
2024-11-11 28.57 29.02 28.50 28.59 0.0M
2024-11-08 28.33 28.56 28.17 28.33 0.1M
2024-11-07 27.69 28.40 27.64 28.07 0.0M
2024-11-06 28.73 29.06 27.64 27.72 0.0M
2024-11-05 28.02 28.18 27.66 28.28 0.3M
2024-11-04 27.98 28.10 27.86 27.98 0.0M
2024-11-01 27.89 28.06 27.82 27.89 0.0M
2024-10-31 27.48 27.78 27.64 27.85 0.0M
2024-10-30 27.86 28.04 27.72 27.86 0.0M
2024-10-29 28.23 28.18 27.76 27.90 0.0M
2024-10-28 27.90 28.14 27.94 27.90 0.0M
2024-10-25 27.69 28.00 27.58 27.69 0.0M
2024-10-24 27.32 27.58 27.22 27.32 0.0M
2024-10-23 27.51 27.58 27.26 27.18 0.1M
2024-10-22 27.79 27.92 27.24 27.52 0.1M
2024-10-21 27.70 28.02 27.64 27.65 0.0M
2024-10-18 27.75 27.96 27.62 28.07 0.0M
2024-10-17 27.85 28.16 27.84 27.89 0.0M
2024-10-16 27.37 27.68 27.17 27.37 0.3M
2024-10-15 27.68 28.06 27.68 27.72 0.0M
2024-10-14 27.90 28.18 27.64 27.55 0.3M
2024-10-11 27.99 28.16 27.80 27.86 0.0M
2024-10-10 28.16 28.46 27.90 28.16 0.0M
2024-10-09 28.00 28.44 28.02 28.29 0.0M
2024-10-08 28.16 28.20 27.94 28.16 0.0M
2024-10-07 29.01 28.92 28.28 28.35 0.0M
2024-10-04 28.40 28.88 28.32 28.74 0.0M
2024-10-03 29.06 28.80 28.30 28.38 0.1M
2024-10-02 29.50 29.82 28.96 29.29 0.1M
2024-10-01 29.73 30.08 29.34 29.42 0.0M
2024-09-30 30.15 30.26 29.66 29.76 0.2M
2024-09-27 30.04 30.33 29.84 29.95 0.0M
2024-09-26 29.60 30.76 29.60 29.89 0.1M
2024-09-25 29.24 29.48 29.18 29.24 0.2M
2024-09-24 30.02 30.00 29.36 29.48 0.1M
2024-09-23 30.16 29.98 29.74 29.71 0.0M
2024-09-20 31.09 31.18 29.84 30.06 0.1M
2024-09-19 30.84 31.40 30.75 31.22 1.8M
2024-09-18 29.71 30.10 29.60 30.08 0.5M
2024-09-17 29.24 29.82 29.44 29.62 0.1M
2024-09-16 29.07 29.36 29.18 29.37 0.0M
2024-09-13 28.74 29.84 29.00 29.43 0.5M
2024-09-12 29.28 29.38 28.99 28.93 0.0M
2024-09-11 28.93 29.20 28.62 28.90 0.0M
2024-09-10 28.80 29.10 28.60 28.80 0.2M
2024-09-09 28.30 28.84 28.48 28.63 0.1M
2024-09-06 28.24 28.98 28.02 28.12 0.0M
2024-09-05 28.24 28.54 27.94 28.29 0.3M
2024-09-04 28.33 28.50 28.04 28.45 0.0M
2024-09-03 30.08 30.02 28.58 28.93 0.0M
2024-09-02 29.71 30.38 29.36 29.99 0.0M
2024-08-30 29.80 30.26 29.48 30.01 0.1M
2024-08-29 29.97 30.14 29.84 29.97 0.0M
2024-08-28 29.92 30.48 29.80 29.92 0.0M
2024-08-27 29.94 30.24 29.86 30.23 0.0M
2024-08-26 29.95 30.30 29.82 29.95 0.0M
2024-08-23 29.57 30.00 29.54 29.91 0.1M
2024-08-22 29.59 29.70 29.24 29.53 0.1M
2024-08-21 29.38 29.54 29.20 29.33 0.0M
2024-08-20 29.58 29.74 29.22 29.24 0.0M
2024-08-19 29.37 29.58 29.32 29.31 0.0M
2024-08-16 29.11 29.56 29.08 29.32 0.3M
2024-08-15 28.90 29.34 28.44 29.09 0.3M
2024-08-14 28.52 29.18 27.76 28.99 0.4M
2024-08-13 28.39 28.36 27.92 28.28 0.0M
2024-08-12 29.06 29.10 28.34 28.63 0.0M
2024-08-09 28.95 29.18 28.64 28.99 0.0M
2024-08-08 28.59 29.12 28.72 29.03 0.0M
2024-08-07 28.86 29.24 28.82 29.12 0.0M
2024-08-06 28.50 29.18 28.50 28.79 0.1M
2024-08-05 28.12 28.66 27.82 28.63 0.0M
2024-08-02 31.63 31.28 29.02 29.30 0.0M
2024-08-01 32.66 32.74 31.96 32.01 0.0M
2024-07-31 32.52 32.92 32.50 32.74 0.0M
2024-07-30 32.45 33.10 32.52 33.11 0.0M
2024-07-29 32.91 33.20 32.44 32.57 0.0M
2024-07-26 32.08 32.90 32.22 32.95 0.0M
2024-07-25 32.09 32.24 31.08 31.95 0.0M
2024-07-24 32.89 33.16 31.86 32.32 0.0M
2024-07-23 32.80 33.10 32.60 32.82 1.2M
2024-07-22 32.68 32.88 32.60 32.71 0.0M
2024-07-19 32.64 32.64 32.48 32.63 0.0M
2024-07-18 32.89 33.00 32.68 32.93 0.0M
2024-07-17 32.71 32.92 32.58 32.59 0.2M
2024-07-16 32.49 32.76 32.48 32.45 0.4M
2024-07-15 32.44 32.64 32.52 32.73 0.3M
2024-07-12 32.31 32.46 32.08 32.26 0.0M
2024-07-11 31.57 32.02 31.60 31.69 0.0M
2024-07-10 31.57 31.58 31.24 31.50 0.0M
2024-07-09 31.60 32.06 31.43 31.44 0.0M
2024-07-08 31.74 32.00 31.64 31.73 0.0M
2024-07-05 31.29 32.12 31.74 31.79 0.0M
2024-07-04 31.98 31.84 31.46 31.46 0.0M
2024-07-03 31.60 31.62 30.84 31.44 0.6M
2024-07-02 30.96 31.16 30.84 30.89 0.0M
2024-07-01 31.28 31.48 30.96 31.29 0.0M
2024-06-28 31.28 31.27 30.90 31.27 0.0M
2024-06-27 31.61 31.14 30.56 30.88 0.0M
2024-06-26 32.32 31.92 30.70 30.70 0.0M
2024-06-25 32.32 32.64 32.30 32.51 0.1M
2024-06-24 33.47 33.40 32.94 32.96 0.5M
2024-06-21 33.47 34.20 33.71 33.71 0.1M
2024-06-20 34.10 34.28 33.82 34.19 0.0M
2024-06-19 34.16 34.24 33.98 34.24 0.3M
2024-06-18 34.14 34.14 33.94 34.14 0.0M
2024-06-17 34.22 34.26 33.90 34.13 0.0M
2024-06-14 33.90 34.30 33.86 33.86 0.0M
2024-06-13 34.22 34.62 34.22 34.22 0.0M
2024-06-12 34.78 34.80 33.86 34.74 0.0M
2024-06-11 34.16 34.20 33.86 34.02 0.0M
2024-06-10 33.97 34.10 33.84 33.96 0.0M
2024-06-07 34.14 34.36 34.14 34.36 0.0M
2024-06-06 34.40 34.33 34.04 34.30 0.3M
2024-06-05 34.22 34.26 33.98 34.05 0.0M
2024-06-04 33.68 34.46 33.86 34.22 0.0M
2024-06-03 34.68 34.82 34.62 34.70 0.0M
2024-05-31 34.62 34.62 34.38 34.53 0.0M
2024-05-30 34.51 34.66 34.58 34.66 0.3M
2024-05-29 34.60 35.30 34.64 34.79 0.4M
2024-05-28 35.40 35.66 35.48 35.60 0.0M
2024-05-27 35.62 35.62 35.46 35.60 0.0M
2024-05-24 34.86 35.36 34.86 35.06 0.0M
2024-05-23 34.80 35.14 34.86 34.94 0.2M
2024-05-22 34.57 35.42 35.20 35.35 0.0M
2024-05-21 35.41 35.66 35.18 35.55 0.3M
2024-05-20 35.31 35.66 35.12 35.55 0.0M
2024-05-17 35.54 35.60 35.22 35.35 0.0M
2024-05-16 35.41 35.61 34.94 35.61 0.4M
2024-05-15 35.20 35.60 35.02 35.48 0.0M
2024-05-14 35.06 35.40 35.12 35.30 0.0M
2024-05-13 35.20 35.46 35.06 35.36 0.1M
2024-05-10 34.81 35.46 34.94 35.13 0.0M
2024-05-09 35.30 35.80 35.16 35.68 0.0M
2024-05-08 35.26 35.62 35.26 35.59 0.0M
2024-05-07 35.28 35.36 34.70 35.08 0.0M
2024-05-06 34.66 34.64 34.42 34.62 0.1M
2024-05-03 33.52 34.40 33.48 34.12 0.1M
2024-05-02 33.69 33.76 33.28 33.39 0.1M
2024-05-01 33.90 33.92 33.92 33.92 0.0M
2024-04-30 33.90 34.00 33.70 33.92 0.1M
2024-04-29 33.08 34.02 33.10 33.83 0.1M
2024-04-26 32.49 33.18 32.56 32.88 1.5M
2024-04-25 32.38 32.90 32.36 32.55 0.0M
2024-04-24 32.33 32.42 31.96 32.40 0.0M
2024-04-23 32.35 32.70 32.26 32.61 0.0M
2024-04-22 32.89 32.94 32.22 32.82 0.8M
2024-04-19 32.87 33.20 32.66 33.07 0.0M
2024-04-18 32.88 33.28 32.60 33.12 0.0M
2024-04-17 32.56 33.10 32.56 32.85 0.4M
2024-04-16 32.32 32.88 32.67 32.72 0.3M
2024-04-15 32.83 33.32 33.14 33.19 0.0M
2024-04-12 33.33 33.48 33.04 33.11 0.0M
2024-04-11 33.10 33.30 32.88 33.23 0.7M
2024-04-10 33.63 33.68 33.10 33.27 0.0M
2024-04-09 33.54 33.90 33.30 33.43 0.0M
2024-04-08 33.38 33.62 33.30 33.58 0.0M
2024-04-05 33.40 33.40 32.84 33.28 0.0M
2024-04-04 33.31 33.30 33.12 33.22 0.0M
2024-04-03 33.18 33.16 32.92 32.95 0.0M
2024-04-02 33.09 33.98 33.16 33.16 0.0M
2024-03-28 33.79 33.92 33.74 33.79 0.0M
2024-03-27 33.73 33.92 33.67 33.67 0.3M
2024-03-26 33.72 33.76 33.56 33.56 0.1M
2024-03-25 33.51 33.64 33.47 33.47 0.0M
2024-03-22 33.42 33.68 33.20 33.35 0.0M
2024-03-21 32.74 33.12 32.74 33.12 0.0M
2024-03-20 32.44 32.78 32.38 32.78 0.0M
2024-03-19 32.51 32.62 32.42 32.50 0.1M
2024-03-18 32.45 32.56 32.38 32.51 0.0M
2024-03-15 32.37 32.62 32.38 32.57 0.1M
2024-03-14 32.37 32.70 32.42 32.57 0.0M
2024-03-13 32.64 32.70 32.26 32.42 0.1M
2024-03-12 32.34 32.54 32.12 32.54 0.1M
2024-03-11 32.25 32.38 32.06 32.28 0.0M
2024-03-08 32.30 32.40 32.27 32.27 0.0M
2024-03-07 32.30 32.38 31.74 32.38 0.0M
2024-03-06 31.69 32.04 31.58 31.77 0.0M
2024-03-05 31.57 31.96 31.56 31.63 0.3M
2024-03-04 31.84 31.96 31.64 31.91 0.0M
2024-03-01 32.26 32.66 32.20 32.21 0.1M
2024-02-29 32.34 32.32 32.18 32.26 0.1M
2024-02-28 32.11 32.16 31.99 31.99 0.0M
2024-02-27 31.93 32.24 31.93 31.93 0.0M
2024-02-26 32.15 32.14 31.86 31.86 0.0M
2024-02-23 31.78 32.42 31.60 31.90 1.1M
2024-02-22 32.00 32.86 32.14 32.34 0.1M
2024-02-21 31.52 32.54 30.49 32.49 0.8M
2024-02-20 32.56 32.76 32.67 32.67 0.0M
2024-02-19 32.56 32.78 32.16 32.77 0.1M
2024-02-16 32.54 32.82 32.52 32.78 0.0M
2024-02-15 32.60 32.86 32.48 32.75 0.0M
2024-02-14 32.62 32.50 32.16 32.48 0.0M
2024-02-13 32.35 32.22 31.88 32.22 0.0M
2024-02-12 31.75 32.30 31.80 32.22 0.0M
2024-02-09 31.59 32.18 31.80 31.82 0.0M
2024-02-08 31.86 31.90 31.76 31.81 0.0M
2024-02-07 31.26 32.02 31.06 31.86 0.0M
2024-02-06 31.00 31.10 30.62 31.04 0.2M
2024-02-05 30.69 31.16 30.50 30.72 0.0M
2024-02-02 31.28 31.54 31.04 31.10 0.0M
2024-02-01 31.46 31.72 31.14 31.42 0.0M
2024-01-31 31.50 31.70 31.32 31.54 0.1M
2024-01-30 31.34 31.56 30.78 31.47 0.1M
2024-01-29 30.51 30.74 30.28 30.64 0.0M
2024-01-26 30.10 30.40 29.80 30.19 0.2M
2024-01-25 29.86 30.15 29.80 30.15 0.3M
2024-01-24 29.86 29.98 29.22 29.90 0.1M
2024-01-23 29.08 29.58 29.20 29.20 0.0M
2024-01-22 29.53 29.12 28.72 28.97 0.0M
2024-01-19 28.40 28.62 28.26 28.53 0.1M
2024-01-18 27.88 28.40 27.76 28.17 0.0M
2024-01-17 28.46 28.50 27.76 27.82 0.2M
2024-01-16 28.40 29.10 28.60 28.71 0.1M
2024-01-15 29.05 29.44 29.08 29.10 0.1M
2024-01-12 29.37 29.58 29.22 29.58 0.0M
2024-01-11 29.41 29.84 29.10 29.14 0.0M
2024-01-10 29.70 29.74 29.34 29.64 0.0M
2024-01-09 29.75 29.88 29.44 29.75 0.0M
2024-01-08 29.18 29.58 29.16 29.51 0.0M
2024-01-05 29.28 29.30 28.84 29.20 0.0M
2024-01-04 29.54 29.58 29.26 29.48 0.0M
2024-01-03 29.84 29.84 29.21 29.21 0.0M
2024-01-02 30.40 30.40 29.72 29.95 0.0M