Wacker Neuson

WACGn
🏛️ 독일 →
21.75
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 16.25 16.61 16.25 16.43 0.0M
2022-12-29 16.53 16.61 16.03 16.61 0.0M
2022-12-28 16.30 16.50 16.18 16.50 0.0M
2022-12-27 16.49 16.56 16.22 16.56 0.0M
2022-12-23 16.32 16.49 16.12 16.49 0.0M
2022-12-22 16.60 16.73 16.03 16.30 0.0M
2022-12-21 16.51 16.67 16.38 16.60 0.0M
2022-12-20 16.17 16.36 16.01 16.16 0.0M
2022-12-19 16.01 16.34 16.01 16.34 0.0M
2022-12-16 16.48 16.48 15.90 16.01 0.0M
2022-12-15 17.00 17.00 16.27 16.48 0.0M
2022-12-14 17.17 17.29 17.02 17.18 0.0M
2022-12-13 17.21 17.62 17.01 17.37 0.0M
2022-12-12 17.51 17.78 17.11 17.25 0.0M
2022-12-09 17.58 17.71 17.44 17.70 0.0M
2022-12-08 17.20 17.51 17.12 17.50 0.0M
2022-12-07 17.71 17.83 17.08 17.34 0.0M
2022-12-06 18.01 18.19 17.49 17.71 0.0M
2022-12-05 17.69 18.46 17.59 18.01 0.0M
2022-12-02 17.42 17.58 17.06 17.58 0.0M
2022-12-01 16.99 17.47 16.83 17.46 0.0M
2022-11-30 16.73 17.20 16.73 17.20 0.0M
2022-11-29 16.99 17.21 16.71 16.86 0.0M
2022-11-28 17.42 17.43 16.76 16.91 0.0M
2022-11-25 17.17 17.41 16.91 17.41 0.0M
2022-11-24 16.85 17.24 16.85 17.24 0.0M
2022-11-23 17.20 17.20 16.65 16.66 0.0M
2022-11-22 17.17 17.36 16.53 17.12 0.0M
2022-11-21 17.11 17.31 16.69 17.01 0.0M
2022-11-18 16.54 17.10 16.49 17.10 0.0M
2022-11-17 16.93 16.93 16.41 16.80 0.0M
2022-11-16 17.10 17.10 16.63 16.85 0.0M
2022-11-15 17.78 17.85 17.02 17.02 0.0M
2022-11-14 17.89 17.95 17.31 17.77 0.0M
2022-11-11 17.00 17.89 16.97 17.89 0.0M
2022-11-10 16.48 17.40 16.33 16.97 0.0M
2022-11-09 16.08 16.51 16.01 16.47 0.0M
2022-11-08 16.01 16.31 15.79 16.26 0.0M
2022-11-07 15.62 15.95 15.46 15.95 0.0M
2022-11-04 15.00 15.58 15.00 15.33 0.0M
2022-11-03 15.02 15.22 14.79 15.00 0.0M
2022-11-02 16.24 16.24 15.20 15.20 0.0M
2022-11-01 16.19 16.56 15.95 16.24 0.0M
2022-10-31 15.52 16.19 15.52 15.93 0.0M
2022-10-28 15.01 15.41 14.90 15.41 0.0M
2022-10-27 14.99 15.49 14.92 15.27 0.0M
2022-10-26 15.10 15.25 14.90 15.16 0.0M
2022-10-25 14.84 15.17 14.43 15.17 0.0M
2022-10-24 14.33 14.94 14.17 14.67 0.0M
2022-10-21 14.05 14.48 14.05 14.48 0.0M
2022-10-20 14.57 14.59 14.25 14.54 0.0M
2022-10-19 14.79 14.79 14.32 14.57 0.0M
2022-10-18 14.64 14.80 14.49 14.79 0.0M
2022-10-17 14.23 14.51 13.89 14.46 0.0M
2022-10-14 14.46 14.46 13.88 14.16 0.0M
2022-10-13 13.54 14.29 13.19 14.29 0.0M
2022-10-12 13.31 13.71 13.31 13.59 0.0M
2022-10-11 13.59 13.77 13.43 13.65 0.0M
2022-10-10 13.56 13.79 13.45 13.56 0.0M
2022-10-07 13.85 13.98 13.51 13.62 0.0M
2022-10-06 14.18 14.18 13.73 13.80 0.0M
2022-10-05 14.63 14.63 13.85 14.22 0.0M
2022-10-04 14.09 14.58 13.84 14.51 0.0M
2022-10-03 13.45 13.92 13.26 13.92 0.0M
2022-09-30 13.20 13.55 13.20 13.26 0.0M
2022-09-29 14.16 14.16 12.89 12.98 0.0M
2022-09-28 13.61 14.27 13.18 13.98 0.0M
2022-09-27 13.89 14.06 13.61 13.85 0.0M
2022-09-26 13.92 14.13 13.92 14.09 0.0M
2022-09-23 14.39 14.39 13.94 14.11 0.0M
2022-09-22 14.91 14.91 14.41 14.67 0.0M
2022-09-21 14.47 14.86 14.22 14.86 0.0M
2022-09-20 14.84 14.84 14.22 14.24 0.0M
2022-09-19 14.84 14.99 14.67 14.81 0.0M
2022-09-16 15.15 15.15 14.66 14.99 0.0M
2022-09-15 15.01 15.36 14.96 14.96 0.0M
2022-09-14 15.39 15.53 15.00 15.31 0.0M
2022-09-13 16.46 16.49 15.25 15.54 0.0M
2022-09-12 15.86 16.46 15.86 16.46 0.0M
2022-09-09 15.87 16.03 15.73 16.03 0.0M
2022-09-08 16.17 16.17 15.45 15.62 0.0M
2022-09-07 15.75 16.09 15.62 16.09 0.0M
2022-09-06 16.15 16.15 15.77 15.85 0.0M
2022-09-05 16.01 16.17 15.76 15.82 0.0M
2022-09-02 16.24 16.60 16.10 16.29 0.0M
2022-09-01 16.50 16.50 16.08 16.24 0.0M
2022-08-31 16.60 16.79 16.50 16.64 0.0M
2022-08-30 16.83 17.13 16.61 16.95 0.0M
2022-08-29 16.74 16.80 16.66 16.77 0.0M
2022-08-26 17.30 17.30 16.74 16.99 0.0M
2022-08-25 17.31 17.40 16.88 16.97 0.0M
2022-08-24 16.94 17.12 16.81 17.12 0.0M
2022-08-23 17.01 17.26 16.90 17.13 0.0M
2022-08-22 17.72 17.72 17.01 17.19 0.0M
2022-08-19 17.97 17.97 17.60 17.76 0.0M
2022-08-18 17.86 18.11 17.79 17.83 0.0M
2022-08-17 18.73 18.73 17.82 18.10 0.0M
2022-08-16 18.37 18.64 18.04 18.30 0.0M
2022-08-15 18.99 18.99 17.93 18.35 0.0M
2022-08-12 18.75 18.94 18.75 18.81 0.0M
2022-08-11 19.13 19.42 18.78 19.05 0.0M
2022-08-10 18.68 19.08 18.08 18.97 0.0M
2022-08-09 19.23 19.60 18.48 18.51 0.0M
2022-08-08 19.39 19.61 19.25 19.33 0.0M
2022-08-05 19.39 19.50 19.00 19.38 0.0M
2022-08-04 18.92 19.38 18.92 19.37 0.0M
2022-08-03 18.58 18.91 18.58 18.91 0.0M
2022-08-02 18.86 18.86 18.42 18.61 0.0M
2022-08-01 18.87 19.00 18.58 18.67 0.0M
2022-07-29 18.50 18.79 18.50 18.77 0.0M
2022-07-28 18.15 18.49 18.15 18.49 0.0M
2022-07-27 17.64 17.97 17.61 17.94 0.0M
2022-07-26 18.43 18.43 17.51 17.73 0.0M
2022-07-25 18.35 18.49 17.98 18.44 0.0M
2022-07-22 18.18 18.40 17.92 18.25 0.0M
2022-07-21 18.30 18.40 17.77 18.20 0.0M
2022-07-20 18.11 18.27 17.83 18.14 0.0M
2022-07-19 17.43 17.94 17.18 17.94 0.0M
2022-07-18 17.73 17.80 17.38 17.53 0.0M
2022-07-15 17.39 17.60 17.14 17.60 0.0M
2022-07-14 17.08 17.39 16.96 17.11 0.0M
2022-07-13 17.00 17.22 16.74 17.22 0.0M
2022-07-12 17.27 17.83 17.27 17.83 0.0M
2022-07-11 17.88 18.25 17.45 17.71 0.0M
2022-07-08 17.80 18.19 17.52 17.88 0.0M
2022-07-07 17.15 17.84 17.15 17.84 0.0M
2022-07-06 16.70 17.36 16.52 17.36 0.0M
2022-07-05 17.00 17.27 16.25 16.76 0.0M
2022-07-04 16.85 17.03 16.55 17.03 0.0M
2022-07-01 16.47 16.84 16.45 16.83 0.0M
2022-06-30 16.90 16.90 16.20 16.78 0.0M
2022-06-29 17.41 17.53 16.91 17.14 0.0M
2022-06-28 17.50 17.70 17.37 17.45 0.0M
2022-06-27 17.08 17.48 16.98 17.19 0.0M
2022-06-24 16.55 17.00 16.20 17.00 0.0M
2022-06-23 16.78 17.08 16.30 16.43 0.0M
2022-06-22 17.36 17.36 16.60 17.03 0.0M
2022-06-21 18.07 18.19 17.75 17.94 0.0M
2022-06-20 17.90 17.99 17.39 17.99 0.0M
2022-06-17 17.96 18.06 17.65 17.84 0.0M
2022-06-16 18.91 18.91 17.61 17.81 0.0M
2022-06-15 18.65 19.00 18.51 18.80 0.0M
2022-06-14 18.79 18.83 18.14 18.44 0.0M
2022-06-13 19.29 19.29 18.31 18.60 0.0M
2022-06-10 20.00 20.00 19.17 19.56 0.0M
2022-06-09 20.28 20.46 20.08 20.10 0.0M
2022-06-08 20.64 20.64 20.28 20.46 0.0M
2022-06-07 20.40 20.54 20.16 20.40 0.0M
2022-06-06 20.44 20.68 20.08 20.26 0.0M
2022-06-03 21.54 21.54 20.86 21.28 0.0M
2022-06-02 20.88 21.48 20.72 21.38 0.0M
2022-06-01 20.66 20.92 20.34 20.88 0.0M
2022-05-31 20.88 20.88 20.22 20.62 0.0M
2022-05-30 20.48 20.96 20.48 20.68 0.0M
2022-05-27 19.84 20.30 19.60 20.30 0.0M
2022-05-26 19.35 19.88 19.35 19.88 0.0M
2022-05-25 19.41 19.45 18.88 19.30 0.0M
2022-05-24 19.52 19.61 19.05 19.05 0.0M
2022-05-23 19.99 20.02 19.25 19.60 0.0M
2022-05-20 19.51 20.10 19.41 19.41 0.0M
2022-05-19 19.97 19.97 19.10 19.64 0.0M
2022-05-18 20.34 20.42 19.72 19.72 0.0M
2022-05-17 19.93 20.24 19.93 20.22 0.0M
2022-05-16 19.59 19.80 19.24 19.80 0.0M
2022-05-13 19.25 19.59 19.11 19.59 0.0M
2022-05-12 19.14 19.14 18.62 19.12 0.0M
2022-05-11 18.50 20.04 17.92 19.28 0.0M
2022-05-10 19.51 19.51 18.16 18.64 0.0M
2022-05-09 20.02 20.02 19.20 19.20 0.0M
2022-05-06 20.18 20.30 19.62 19.99 0.0M
2022-05-05 20.38 20.84 19.67 20.20 0.0M
2022-05-04 20.06 20.34 19.54 20.26 0.0M
2022-05-03 19.93 20.14 19.85 20.06 0.0M
2022-05-02 19.88 19.94 19.50 19.72 0.0M
2022-04-29 20.00 20.12 19.58 19.58 0.0M
2022-04-28 19.89 20.30 19.52 19.86 0.0M
2022-04-27 19.45 19.98 18.90 19.98 0.0M
2022-04-26 19.44 19.67 19.00 19.36 0.0M
2022-04-25 19.94 20.00 19.18 19.62 0.0M
2022-04-22 20.26 20.26 19.81 19.81 0.0M
2022-04-21 20.40 20.56 20.12 20.12 0.0M
2022-04-20 19.51 20.34 19.45 20.34 0.0M
2022-04-19 18.99 19.58 18.84 19.58 0.0M
2022-04-14 18.99 19.00 18.73 18.94 0.0M
2022-04-13 18.91 18.99 18.57 18.95 0.0M
2022-04-12 19.05 19.23 18.75 19.10 0.0M
2022-04-11 19.19 19.47 19.01 19.02 0.0M
2022-04-08 18.93 19.30 18.75 19.00 0.0M
2022-04-07 19.27 19.38 18.56 18.75 0.0M
2022-04-06 19.68 19.80 18.72 19.47 0.0M
2022-04-05 20.28 20.28 19.40 19.72 0.0M
2022-04-04 20.28 20.40 19.90 20.38 0.0M
2022-04-01 20.42 20.42 20.12 20.26 0.0M
2022-03-31 21.14 21.38 20.24 20.24 0.0M
2022-03-30 21.98 21.98 20.64 20.92 0.0M
2022-03-29 20.30 22.12 20.30 22.12 0.0M
2022-03-28 20.66 20.68 19.71 19.91 0.0M
2022-03-25 22.10 22.10 20.14 20.64 0.0M
2022-03-24 22.38 22.58 21.92 22.12 0.0M
2022-03-23 22.84 22.84 21.90 22.06 0.0M
2022-03-22 22.92 22.94 22.52 22.84 0.0M
2022-03-21 22.88 22.88 22.48 22.84 0.0M
2022-03-18 22.86 22.86 22.10 22.52 0.0M
2022-03-17 22.84 23.04 22.48 22.70 0.0M
2022-03-16 22.10 22.84 22.10 22.84 0.0M
2022-03-15 21.78 21.90 21.18 21.70 0.0M
2022-03-14 21.54 22.10 21.54 21.76 0.0M
2022-03-11 21.00 21.80 20.94 21.10 0.0M
2022-03-10 21.04 21.26 20.58 21.26 0.0M
2022-03-09 20.16 21.28 19.80 21.18 0.0M
2022-03-08 18.65 20.28 18.46 20.10 0.0M
2022-03-07 18.50 19.27 17.90 18.72 0.0M
2022-03-04 19.86 20.00 19.00 19.00 0.0M
2022-03-03 20.90 21.02 20.10 20.12 0.0M
2022-03-02 20.12 20.92 19.71 20.64 0.0M
2022-03-01 21.24 21.26 20.14 20.38 0.0M
2022-02-28 21.06 21.30 20.58 21.04 0.0M
2022-02-25 21.18 21.84 20.76 21.34 0.0M
2022-02-24 21.10 21.10 20.14 21.00 0.0M
2022-02-23 21.84 22.28 21.38 21.38 0.0M
2022-02-22 21.52 22.20 21.30 22.00 0.0M
2022-02-21 22.22 23.38 21.62 21.74 0.0M
2022-02-18 22.40 22.52 21.88 22.06 0.0M
2022-02-17 23.04 23.06 22.22 22.22 0.0M
2022-02-16 23.08 23.60 23.00 23.12 0.0M
2022-02-15 22.40 23.42 22.16 23.32 0.0M
2022-02-14 22.70 22.70 21.80 22.02 0.0M
2022-02-11 23.00 23.14 22.50 22.50 0.0M
2022-02-10 22.70 23.58 22.44 23.28 0.0M
2022-02-09 21.48 23.06 21.48 22.66 0.0M
2022-02-08 21.78 21.78 21.28 21.58 0.0M
2022-02-07 21.76 21.76 21.48 21.52 0.0M
2022-02-04 22.22 22.22 21.40 21.50 0.0M
2022-02-03 22.32 22.36 21.82 21.96 0.0M
2022-02-02 22.40 22.74 22.32 22.36 0.0M
2022-02-01 22.14 22.70 22.14 22.46 0.0M
2022-01-31 22.08 22.32 22.04 22.32 0.0M
2022-01-28 22.32 22.32 21.54 21.84 0.0M
2022-01-27 22.36 22.44 21.80 22.20 0.0M
2022-01-26 22.06 22.72 21.80 22.62 0.0M
2022-01-25 22.20 22.20 21.18 22.14 0.0M
2022-01-24 23.52 23.60 20.94 21.80 0.1M
2022-01-21 23.86 23.86 23.34 23.50 0.0M
2022-01-20 24.24 24.32 24.10 24.28 0.0M
2022-01-19 24.12 24.66 23.94 24.52 0.0M
2022-01-18 24.46 24.46 24.00 24.18 0.0M
2022-01-17 24.84 25.02 24.56 24.78 0.0M
2022-01-14 25.04 25.20 24.48 24.72 0.0M
2022-01-13 25.10 25.34 24.92 25.26 0.0M
2022-01-12 25.28 25.58 25.12 25.12 0.0M
2022-01-11 25.06 25.62 24.86 25.46 0.0M
2022-01-10 25.88 26.06 24.54 24.70 0.0M
2022-01-07 25.98 25.98 25.46 25.96 0.0M
2022-01-06 25.56 26.00 25.56 25.88 0.0M
2022-01-05 25.66 26.16 25.64 25.66 0.0M
2022-01-04 25.54 25.94 25.00 25.70 0.0M
2022-01-03 25.34 25.60 25.22 25.58 0.0M