Deutsche Wohnen

DWNG
🏛️ 영국 →
21.10
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 23.33 23.33 23.33 23.33 0.0M
2024-12-30 23.18 23.25 23.05 23.33 0.0M
2024-12-27 23.05 23.40 23.10 23.33 0.0M
2024-12-24 23.10 23.10 23.10 23.10 0.0M
2024-12-23 23.23 23.25 22.90 23.10 0.0M
2024-12-20 22.88 23.41 22.90 23.40 0.0M
2024-12-19 22.83 23.25 22.85 22.95 0.0M
2024-12-18 23.30 23.65 23.30 23.55 0.0M
2024-12-17 23.43 23.55 23.25 23.45 0.0M
2024-12-16 24.65 24.55 23.45 23.50 0.1M
2024-12-13 25.00 24.55 24.30 24.55 0.0M
2024-12-12 24.90 25.20 24.90 25.15 0.0M
2024-12-11 24.55 25.10 24.65 25.00 0.0M
2024-12-10 24.18 24.60 24.10 24.55 0.0M
2024-12-09 25.25 25.30 24.15 24.25 0.3M
2024-12-06 24.93 25.25 24.80 25.20 0.0M
2024-12-05 25.08 25.15 24.75 24.95 0.0M
2024-12-04 24.63 25.15 24.60 25.03 0.0M
2024-12-03 25.03 25.00 24.60 24.73 0.0M
2024-12-02 24.85 25.15 24.65 24.95 0.0M
2024-11-29 24.68 24.85 24.65 24.65 0.0M
2024-11-28 24.73 24.80 24.30 24.50 0.0M
2024-11-27 24.43 24.80 24.40 24.70 0.0M
2024-11-26 24.23 24.40 24.10 24.30 0.0M
2024-11-25 24.43 24.60 24.00 24.45 0.0M
2024-11-22 22.90 23.90 22.80 23.80 0.0M
2024-11-21 22.98 23.00 22.65 22.80 0.0M
2024-11-20 23.10 23.15 22.70 22.90 0.0M
2024-11-19 23.05 23.15 22.85 22.95 0.0M
2024-11-18 23.50 23.60 23.00 23.08 0.0M
2024-11-15 23.30 23.60 23.20 23.35 0.0M
2024-11-14 23.30 23.40 23.05 23.35 0.0M
2024-11-13 23.43 23.60 23.00 23.13 0.0M
2024-11-12 23.95 24.05 23.25 23.35 0.0M
2024-11-11 24.05 24.25 23.95 24.00 0.0M
2024-11-08 23.33 23.95 23.35 23.90 0.0M
2024-11-07 23.38 23.45 23.17 23.35 0.0M
2024-11-06 23.65 24.00 23.10 23.15 0.0M
2024-11-05 23.33 23.65 23.30 23.50 0.0M
2024-11-04 23.55 23.60 23.25 23.30 0.0M
2024-11-01 23.45 23.70 23.45 23.50 0.0M
2024-10-31 23.50 23.65 23.30 23.40 0.0M
2024-10-30 24.00 24.05 23.55 23.60 0.0M
2024-10-29 24.33 24.35 24.00 24.05 0.0M
2024-10-28 24.08 24.25 24.10 24.15 0.0M
2024-10-25 24.20 24.20 23.90 24.00 0.0M
2024-10-24 23.90 24.25 23.90 24.18 0.0M
2024-10-23 23.73 23.95 23.70 23.80 0.0M
2024-10-22 24.08 24.10 23.65 23.83 0.0M
2024-10-21 24.63 24.75 23.90 24.10 0.0M
2024-10-18 24.75 24.85 24.55 24.63 0.2M
2024-10-17 24.90 24.90 24.60 24.70 0.0M
2024-10-16 24.75 25.00 24.75 24.88 0.0M
2024-10-15 24.38 24.85 24.35 24.85 0.0M
2024-10-14 24.58 24.60 24.30 24.40 0.0M
2024-10-11 24.23 24.65 24.15 24.63 0.0M
2024-10-10 24.68 24.65 24.15 24.23 0.5M
2024-10-09 24.68 24.80 24.35 24.63 0.0M
2024-10-08 24.93 25.10 24.50 24.60 0.0M
2024-10-07 25.45 25.30 24.95 25.10 0.0M
2024-10-04 25.50 25.55 25.10 25.20 0.0M
2024-10-03 26.30 26.10 25.50 25.55 0.0M
2024-10-02 25.15 25.80 24.90 25.65 0.0M
2024-10-01 25.08 25.40 24.90 25.23 0.0M
2024-09-30 25.48 25.50 24.95 24.95 0.0M
2024-09-27 25.03 25.60 25.00 25.50 0.0M
2024-09-26 24.93 25.30 24.90 24.90 0.0M
2024-09-25 24.88 25.20 24.70 24.68 0.0M
2024-09-24 24.95 25.15 24.75 24.85 0.0M
2024-09-23 25.93 25.95 25.05 25.18 0.0M
2024-09-20 26.85 26.90 25.43 26.15 0.3M
2024-09-19 27.10 28.05 26.65 26.95 0.1M
2024-09-18 22.83 22.70 22.45 22.60 0.0M
2024-09-17 23.08 23.10 22.65 22.80 0.0M
2024-09-16 23.18 23.30 23.00 23.05 0.0M
2024-09-13 23.13 23.25 23.00 23.18 0.0M
2024-09-12 23.08 23.15 22.95 23.13 0.0M
2024-09-11 23.65 23.50 22.85 22.90 0.0M
2024-09-10 23.43 23.80 23.30 23.50 0.0M
2024-09-09 23.18 23.60 23.15 23.40 0.0M
2024-09-06 23.03 23.60 22.65 23.28 0.0M
2024-09-05 22.15 23.20 22.20 22.98 0.0M
2024-09-04 21.45 22.05 21.00 22.05 0.0M
2024-09-03 21.65 21.50 21.30 21.40 0.0M
2024-09-02 21.63 21.80 21.55 21.75 0.0M
2024-08-30 21.45 21.90 21.55 21.53 0.0M
2024-08-29 21.65 21.80 21.25 21.35 0.0M
2024-08-28 21.45 21.65 21.05 21.60 0.0M
2024-08-27 21.63 21.85 21.30 21.45 0.0M
2024-08-26 21.53 21.75 20.65 21.53 0.0M
2024-08-23 20.75 21.10 20.75 21.10 0.1M
2024-08-22 20.68 20.86 20.60 20.78 0.0M
2024-08-21 20.63 20.70 20.45 20.60 0.0M
2024-08-20 20.88 20.90 20.60 20.55 0.0M
2024-08-19 20.60 20.85 20.70 20.78 0.0M
2024-08-16 20.48 20.50 20.35 20.53 0.0M
2024-08-15 20.43 20.50 20.20 20.45 0.0M
2024-08-14 20.38 20.50 20.10 20.22 0.0M
2024-08-13 20.48 20.30 20.05 20.25 0.0M
2024-08-12 20.33 20.50 20.05 20.05 0.0M
2024-08-09 19.79 20.50 19.94 20.20 0.0M
2024-08-08 19.36 19.58 19.20 19.39 0.0M
2024-08-07 18.84 19.36 18.68 19.21 0.0M
2024-08-06 18.75 18.74 18.10 18.75 0.0M
2024-08-05 18.85 18.78 18.16 18.66 0.0M
2024-08-02 19.18 19.50 19.02 19.32 0.0M
2024-08-01 18.59 19.38 18.52 19.27 0.0M
2024-07-31 18.79 19.08 18.36 18.42 0.0M
2024-07-30 18.24 18.88 18.20 18.73 0.0M
2024-07-29 18.27 18.48 18.20 18.27 0.0M
2024-07-26 18.14 18.26 18.10 18.16 0.0M
2024-07-25 18.51 18.26 18.00 18.16 0.0M
2024-07-24 18.21 18.36 18.22 18.27 0.0M
2024-07-23 18.57 18.42 18.22 18.23 0.0M
2024-07-22 18.43 18.62 18.40 18.53 0.0M
2024-07-19 18.42 18.52 18.28 18.32 0.0M
2024-07-18 18.37 18.48 18.32 18.28 0.0M
2024-07-17 18.62 18.66 18.34 18.38 0.0M
2024-07-16 18.55 18.76 18.34 18.65 0.0M
2024-07-15 18.83 19.00 18.58 18.63 0.0M
2024-07-12 19.09 19.12 18.80 18.86 0.0M
2024-07-11 18.75 19.14 18.58 19.00 0.0M
2024-07-10 18.75 18.86 18.38 18.80 0.0M
2024-07-09 18.31 18.30 18.14 18.27 0.0M
2024-07-08 18.12 18.32 18.04 18.12 0.0M
2024-07-05 18.33 18.30 18.10 18.20 0.0M
2024-07-04 18.11 18.24 18.00 18.07 0.0M
2024-07-03 18.23 18.20 17.94 18.20 0.0M
2024-07-02 18.13 18.00 17.66 17.89 0.0M
2024-07-01 17.99 18.26 18.00 18.00 0.2M
2024-06-28 18.15 18.04 17.56 17.88 0.0M
2024-06-27 17.85 17.88 17.58 17.86 0.0M
2024-06-26 17.63 17.68 17.38 17.43 0.0M
2024-06-25 17.57 17.84 17.60 17.67 0.0M
2024-06-24 17.75 17.96 17.62 17.88 0.0M
2024-06-21 17.56 17.74 17.59 17.59 0.0M
2024-06-20 17.64 17.63 17.34 17.63 0.0M
2024-06-19 17.42 17.42 17.32 17.32 0.0M
2024-06-18 17.60 17.65 17.54 17.65 0.0M
2024-06-17 17.70 17.74 17.50 17.63 0.0M
2024-06-14 17.80 17.78 17.58 17.73 0.0M
2024-06-13 17.69 17.80 17.52 17.60 0.0M
2024-06-12 17.83 17.98 17.16 17.95 0.0M
2024-06-11 17.33 17.56 17.32 17.37 0.0M
2024-06-10 17.87 17.76 17.50 17.69 0.0M
2024-06-07 18.55 18.60 17.70 17.72 0.0M
2024-06-06 18.50 18.94 18.50 18.66 0.0M
2024-06-05 18.74 18.80 18.60 18.67 0.0M
2024-06-04 18.75 18.96 18.62 18.70 0.0M
2024-06-03 18.64 18.56 17.92 18.53 0.0M
2024-05-31 17.98 17.91 17.78 17.91 0.0M
2024-05-30 17.84 17.88 17.62 17.88 0.0M
2024-05-29 17.90 18.04 17.66 17.72 0.0M
2024-05-28 17.97 18.28 17.96 18.18 0.0M
2024-05-27 18.05 18.02 17.64 18.02 0.0M
2024-05-24 17.76 18.02 17.76 17.93 0.0M
2024-05-23 17.90 18.50 17.98 18.07 0.0M
2024-05-22 18.22 18.56 18.22 18.55 0.0M
2024-05-21 18.14 18.44 18.04 18.37 0.0M
2024-05-20 18.44 18.46 18.20 18.24 0.0M
2024-05-17 18.47 18.56 18.44 18.47 0.0M
2024-05-16 18.63 18.78 18.48 18.73 0.0M
2024-05-15 18.10 18.60 18.10 18.53 0.0M
2024-05-14 17.96 18.00 17.82 17.82 0.0M
2024-05-13 17.95 18.12 17.90 17.96 0.5M
2024-05-10 18.09 18.14 18.00 18.01 0.0M
2024-05-09 17.90 18.18 18.02 18.08 0.0M
2024-05-08 18.03 18.50 17.98 18.10 0.0M
2024-05-07 18.06 18.68 18.06 18.49 0.0M
2024-05-06 17.97 18.06 17.82 17.98 0.0M
2024-05-03 17.99 18.36 17.88 17.94 0.0M
2024-05-02 17.80 18.10 17.72 18.09 0.0M
2024-05-01 17.67 17.71 17.71 17.71 0.0M
2024-04-30 17.72 17.98 17.68 17.71 0.0M
2024-04-29 16.98 17.50 16.98 17.27 0.3M
2024-04-26 17.05 17.10 16.82 17.04 0.0M
2024-04-25 16.82 16.96 16.70 16.75 0.0M
2024-04-24 16.89 17.14 16.86 16.93 0.0M
2024-04-23 17.15 17.18 17.00 17.16 0.0M
2024-04-22 17.14 17.32 16.99 16.99 0.0M
2024-04-19 16.97 17.00 16.72 16.99 0.0M
2024-04-18 16.75 16.98 16.74 16.91 0.0M
2024-04-17 16.83 16.86 16.54 16.75 0.0M
2024-04-16 16.59 17.40 16.70 16.82 0.3M
2024-04-15 17.60 17.74 17.50 17.68 0.3M
2024-04-12 17.54 17.82 17.64 17.65 0.0M
2024-04-11 17.79 17.80 17.48 17.55 0.0M
2024-04-10 17.74 18.30 17.62 17.83 0.0M
2024-04-09 17.91 18.10 17.74 17.84 0.0M
2024-04-08 17.90 18.00 17.70 17.90 0.0M
2024-04-05 17.94 18.02 17.66 17.73 0.0M
2024-04-04 17.97 18.52 18.28 18.40 0.3M
2024-04-03 18.35 18.72 18.30 18.49 0.0M
2024-04-02 18.66 19.02 18.58 18.71 0.0M
2024-03-28 19.10 19.25 18.96 18.98 0.0M
2024-03-27 19.22 19.15 18.40 19.13 0.0M
2024-03-26 18.49 18.50 18.13 18.42 0.0M
2024-03-25 18.52 18.51 18.01 18.46 0.0M
2024-03-22 18.31 18.19 17.91 18.04 0.0M
2024-03-21 18.15 18.78 17.78 18.16 0.0M
2024-03-20 18.22 18.25 17.48 17.90 0.1M
2024-03-19 18.31 18.35 17.94 18.26 0.2M
2024-03-18 18.21 18.27 18.00 18.19 0.0M
2024-03-15 18.18 18.25 18.02 18.07 0.0M
2024-03-14 18.34 18.62 18.26 18.30 0.0M
2024-03-13 18.54 18.65 18.35 18.51 0.1M
2024-03-12 18.65 19.20 18.75 18.75 0.0M
2024-03-11 18.87 19.19 18.82 19.01 0.1M
2024-03-08 19.01 19.14 18.77 18.97 0.0M
2024-03-07 18.81 19.09 18.72 18.88 0.1M
2024-03-06 18.76 19.15 18.87 18.86 0.0M
2024-03-05 18.86 19.07 18.75 18.90 0.0M
2024-03-04 18.87 19.40 18.84 18.91 0.0M
2024-03-01 19.29 19.38 19.02 19.32 0.2M
2024-02-29 19.15 19.40 18.71 19.09 0.0M
2024-02-28 19.08 19.31 18.91 19.15 0.0M
2024-02-27 19.49 19.50 19.22 19.42 0.0M
2024-02-26 19.36 19.69 19.35 19.40 0.0M
2024-02-23 19.75 19.91 19.61 19.67 0.0M
2024-02-22 19.91 19.97 19.68 19.77 0.0M
2024-02-21 19.87 19.85 19.64 19.75 0.0M
2024-02-20 19.78 19.88 19.68 19.80 0.0M
2024-02-19 19.70 19.86 19.49 19.81 0.0M
2024-02-16 19.76 20.10 19.73 19.74 0.0M
2024-02-15 20.40 20.40 20.02 20.18 0.0M
2024-02-14 20.12 20.10 19.60 19.93 0.0M
2024-02-13 19.98 20.46 19.97 20.06 0.0M
2024-02-12 20.49 20.68 20.42 20.64 0.0M
2024-02-09 20.68 20.68 20.30 20.31 0.0M
2024-02-08 20.56 20.94 20.60 20.68 0.0M
2024-02-07 21.39 21.54 20.87 20.87 0.0M
2024-02-06 21.38 21.88 21.44 21.44 0.0M
2024-02-05 21.79 21.98 21.82 21.87 0.0M
2024-02-02 22.24 22.84 22.34 22.44 0.0M
2024-02-01 22.34 22.56 22.36 22.47 0.0M
2024-01-31 22.44 22.66 22.12 22.56 0.0M
2024-01-30 22.19 22.38 21.94 22.14 0.0M
2024-01-29 22.01 22.08 21.68 22.00 0.0M
2024-01-26 21.88 22.08 21.60 21.79 0.0M
2024-01-25 21.95 22.04 21.48 21.94 0.0M
2024-01-24 21.70 21.88 21.44 21.85 0.0M
2024-01-23 21.49 21.76 21.44 21.49 0.0M
2024-01-22 21.64 21.76 21.54 21.68 0.0M
2024-01-19 21.90 21.70 21.57 21.57 0.0M
2024-01-18 21.80 21.90 21.60 21.74 0.1M
2024-01-17 21.70 21.82 21.40 21.60 0.0M
2024-01-16 22.41 22.44 22.22 22.22 0.0M
2024-01-15 22.41 22.98 22.50 22.76 0.0M
2024-01-12 22.82 23.30 22.76 22.78 0.0M
2024-01-11 22.64 23.06 22.64 22.64 0.0M
2024-01-10 22.77 23.04 22.56 22.89 0.0M
2024-01-09 22.41 22.68 22.38 22.55 0.0M
2024-01-08 22.58 22.58 22.26 22.51 0.0M
2024-01-05 22.76 22.76 22.50 22.65 0.0M
2024-01-04 23.08 23.08 22.70 22.73 0.0M
2024-01-03 23.52 23.64 22.85 22.85 0.0M
2024-01-02 24.10 24.10 23.36 23.50 0.0M