Wacker Chemie

WCHG
🏛️ 독일 →
63.90
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
2022-12-30 120.45 120.45 119.20 119.30 0.0M
2022-12-29 119.95 121.00 118.00 120.45 0.0M
2022-12-28 122.90 122.90 118.85 120.15 0.0M
2022-12-27 123.40 124.00 122.10 122.10 0.0M
2022-12-23 122.60 123.95 122.00 123.15 0.0M
2022-12-22 123.75 124.90 120.65 122.85 0.0M
2022-12-21 124.90 126.45 123.35 123.70 0.0M
2022-12-20 123.55 124.75 122.60 124.75 0.0M
2022-12-19 125.50 126.80 123.50 124.60 0.0M
2022-12-16 122.25 125.50 121.00 124.80 0.0M
2022-12-15 121.55 122.80 121.05 122.10 0.0M
2022-12-14 125.65 126.15 120.00 122.35 0.0M
2022-12-13 122.80 129.00 122.50 124.60 0.0M
2022-12-12 122.25 122.85 118.15 119.60 0.0M
2022-12-09 119.85 122.25 118.80 121.90 0.0M
2022-12-08 121.00 123.25 118.80 119.30 0.0M
2022-12-07 122.65 122.95 120.10 121.65 0.0M
2022-12-06 121.00 123.20 119.50 120.90 0.0M
2022-12-05 125.25 125.60 120.50 120.95 0.0M
2022-12-02 123.15 125.00 121.95 124.05 0.0M
2022-12-01 123.60 124.70 121.55 122.75 0.0M
2022-11-30 122.55 123.50 119.40 123.50 0.0M
2022-11-29 123.45 124.40 120.00 121.65 0.0M
2022-11-28 126.20 126.25 123.05 123.65 0.0M
2022-11-25 125.90 125.95 124.00 125.90 0.0M
2022-11-24 124.95 127.55 124.65 125.85 0.0M
2022-11-23 125.85 127.20 123.50 125.30 0.0M
2022-11-22 123.65 127.35 123.15 126.60 0.0M
2022-11-21 125.80 126.00 122.50 124.85 0.0M
2022-11-18 121.95 126.35 120.95 125.90 0.0M
2022-11-17 123.00 123.90 118.70 121.90 0.0M
2022-11-16 123.20 123.35 120.40 122.95 0.0M
2022-11-15 125.55 125.55 120.30 122.50 0.0M
2022-11-14 126.35 126.45 123.00 124.05 0.0M
2022-11-11 121.95 126.35 121.45 126.35 0.0M
2022-11-10 114.20 121.60 113.95 121.00 0.0M
2022-11-09 118.90 118.90 112.50 113.40 0.0M
2022-11-08 118.45 119.30 114.95 118.05 0.0M
2022-11-07 119.00 119.75 116.55 118.05 0.0M
2022-11-04 115.00 120.30 115.00 118.95 0.0M
2022-11-03 115.20 115.30 112.10 114.25 0.0M
2022-11-02 117.40 118.25 114.30 115.05 0.0M
2022-11-01 119.00 120.40 115.80 117.25 0.0M
2022-10-31 118.25 119.75 116.65 118.30 0.0M
2022-10-28 116.50 118.95 114.20 117.85 0.0M
2022-10-27 115.00 118.30 111.00 117.60 0.0M
2022-10-26 115.00 118.00 114.05 117.70 0.0M
2022-10-25 117.70 119.10 113.65 116.25 0.0M
2022-10-24 115.10 118.15 112.85 117.60 0.0M
2022-10-21 111.30 115.60 110.75 115.60 0.0M
2022-10-20 109.20 113.55 107.95 112.35 0.0M
2022-10-19 112.25 113.35 107.90 108.65 0.0M
2022-10-18 106.05 110.90 105.35 109.95 0.0M
2022-10-17 101.95 105.65 100.10 104.50 0.0M
2022-10-14 106.30 109.15 100.15 100.55 0.0M
2022-10-13 106.00 106.00 98.66 105.70 0.0M
2022-10-12 105.35 107.00 102.65 105.80 0.0M
2022-10-11 108.35 108.35 102.85 104.00 0.0M
2022-10-10 104.00 112.15 102.70 109.00 0.0M
2022-10-07 106.35 107.65 103.30 104.35 0.0M
2022-10-06 106.65 108.50 105.50 105.75 0.0M
2022-10-05 112.55 113.45 105.45 106.70 0.0M
2022-10-04 111.60 114.00 111.60 113.30 0.0M
2022-10-03 106.05 110.55 103.95 110.30 0.0M
2022-09-30 103.45 106.50 102.40 105.55 0.0M
2022-09-29 114.95 114.95 101.00 104.15 0.0M
2022-09-28 114.40 116.75 111.15 115.90 0.0M
2022-09-27 116.95 119.50 113.25 114.80 0.0M
2022-09-26 116.00 118.25 115.70 116.50 0.0M
2022-09-23 123.85 124.20 115.60 118.25 0.0M
2022-09-22 125.70 127.50 123.60 124.90 0.0M
2022-09-21 124.95 128.30 123.40 125.65 0.0M
2022-09-20 130.20 130.20 123.50 124.55 0.0M
2022-09-19 129.70 131.15 126.00 131.15 0.0M
2022-09-16 135.70 136.20 126.80 129.80 0.0M
2022-09-15 144.75 145.00 134.85 136.50 0.0M
2022-09-14 148.65 150.95 144.30 145.00 0.0M
2022-09-13 149.00 154.15 148.05 148.20 0.0M
2022-09-12 150.00 154.45 149.50 152.70 0.0M
2022-09-09 147.65 150.00 147.60 149.60 0.0M
2022-09-08 144.00 149.00 144.00 146.80 0.0M
2022-09-07 137.95 144.15 136.75 143.25 0.0M
2022-09-06 138.70 141.50 137.90 138.40 0.0M
2022-09-05 138.00 139.70 136.00 138.80 0.0M
2022-09-02 138.30 142.30 138.00 138.00 0.0M
2022-09-01 141.40 141.45 134.95 137.90 0.0M
2022-08-31 141.55 144.40 139.75 141.55 0.0M
2022-08-30 143.30 143.30 139.10 141.55 0.0M
2022-08-29 135.20 143.95 134.65 142.15 0.0M
2022-08-26 140.50 142.35 136.05 136.60 0.0M
2022-08-25 143.35 144.20 139.50 139.90 0.0M
2022-08-24 141.45 142.40 138.25 142.10 0.0M
2022-08-23 141.45 142.60 139.90 141.15 0.0M
2022-08-22 147.20 147.20 138.90 140.60 0.0M
2022-08-19 151.20 151.20 146.00 146.00 0.0M
2022-08-18 149.65 154.15 149.60 151.65 0.0M
2022-08-17 155.85 156.00 147.00 151.00 0.0M
2022-08-16 152.25 155.50 152.25 155.50 0.0M
2022-08-15 154.95 154.95 151.10 152.90 0.0M
2022-08-12 153.70 154.85 151.65 154.55 0.0M
2022-08-11 153.40 155.00 152.40 152.40 0.0M
2022-08-10 149.85 153.80 148.00 153.75 0.0M
2022-08-09 151.75 153.95 149.85 150.75 0.0M
2022-08-08 153.75 156.70 151.00 151.50 0.0M
2022-08-05 151.70 153.75 150.05 152.75 0.0M
2022-08-04 152.80 154.05 150.30 150.80 0.0M
2022-08-03 149.35 152.55 148.80 152.50 0.0M
2022-08-02 143.55 149.85 143.00 148.55 0.0M
2022-08-01 146.65 146.90 142.70 144.45 0.0M
2022-07-29 146.35 148.75 143.85 145.60 0.0M
2022-07-28 139.50 148.10 135.35 146.90 0.0M
2022-07-27 130.05 134.10 130.05 134.10 0.0M
2022-07-26 135.75 136.00 128.10 129.80 0.0M
2022-07-25 138.60 140.65 135.50 136.80 0.0M
2022-07-22 140.05 142.25 138.10 140.00 0.0M
2022-07-21 143.00 145.00 139.85 140.75 0.0M
2022-07-20 143.45 145.40 139.25 142.10 0.0M
2022-07-19 133.75 143.00 133.75 142.65 0.0M
2022-07-18 134.30 138.65 132.80 133.75 0.0M
2022-07-15 129.60 134.00 129.30 132.50 0.0M
2022-07-14 132.00 132.65 126.00 129.40 0.0M
2022-07-13 131.45 134.30 129.00 134.05 0.0M
2022-07-12 135.50 135.60 130.15 132.10 0.0M
2022-07-11 138.80 140.70 134.05 137.50 0.0M
2022-07-08 135.00 141.60 133.45 139.30 0.0M
2022-07-07 130.25 135.75 129.50 135.75 0.0M
2022-07-06 131.95 132.00 125.10 128.10 0.0M
2022-07-05 135.55 137.90 129.35 131.75 0.0M
2022-07-04 135.90 137.50 133.90 135.25 0.0M
2022-07-01 136.50 140.55 134.50 136.60 0.0M
2022-06-30 135.20 138.80 130.00 137.65 0.0M
2022-06-29 138.75 138.75 131.85 136.55 0.0M
2022-06-28 139.85 141.75 138.00 138.10 0.0M
2022-06-27 142.95 144.10 136.50 139.55 0.0M
2022-06-24 141.60 143.25 137.15 143.25 0.0M
2022-06-23 150.65 151.50 139.05 140.00 0.0M
2022-06-22 159.30 159.50 147.55 150.55 0.0M
2022-06-21 160.50 163.40 158.90 161.00 0.0M
2022-06-20 157.65 159.65 155.95 159.10 0.0M
2022-06-17 163.50 164.00 154.25 158.50 0.0M
2022-06-16 166.45 166.75 159.40 162.10 0.0M
2022-06-15 163.20 168.00 162.35 166.70 0.0M
2022-06-14 168.95 172.00 161.75 164.20 0.0M
2022-06-13 165.00 168.95 160.30 167.50 0.0M
2022-06-10 169.00 172.85 166.25 168.30 0.0M
2022-06-09 179.25 179.25 169.65 170.35 0.0M
2022-06-08 184.95 186.05 182.25 184.35 0.0M
2022-06-07 183.85 184.95 180.60 184.95 0.0M
2022-06-06 176.20 187.00 176.20 184.10 0.0M
2022-06-03 174.95 177.40 173.95 174.70 0.0M
2022-06-02 170.30 175.00 170.00 174.60 0.0M
2022-06-01 166.50 172.90 166.50 170.05 0.0M
2022-05-31 166.90 171.00 166.15 166.35 0.0M
2022-05-30 170.00 172.25 164.70 167.85 0.0M
2022-05-27 167.50 171.00 166.70 170.50 0.0M
2022-05-26 165.25 168.00 162.00 167.10 0.0M
2022-05-25 159.70 166.35 158.80 165.15 0.0M
2022-05-24 160.45 161.85 157.50 159.25 0.0M
2022-05-23 164.00 166.00 159.25 160.60 0.0M
2022-05-20 168.00 175.95 165.55 172.85 0.0M
2022-05-19 169.95 171.10 161.00 167.85 0.0M
2022-05-18 166.60 172.75 165.10 169.55 0.0M
2022-05-17 159.70 167.55 159.70 167.45 0.0M
2022-05-16 157.70 160.00 155.40 158.65 0.0M
2022-05-13 154.30 157.95 151.00 157.05 0.0M
2022-05-12 157.40 158.35 148.80 153.00 0.0M
2022-05-11 155.45 161.55 155.45 158.10 0.0M
2022-05-10 152.20 157.35 151.45 155.55 0.0M
2022-05-09 157.20 158.20 150.45 151.05 0.0M
2022-05-06 161.00 161.80 156.80 159.15 0.0M
2022-05-05 164.75 165.50 158.70 159.90 0.0M
2022-05-04 161.05 163.40 159.40 163.35 0.0M
2022-05-03 158.20 161.05 154.60 160.10 0.0M
2022-05-02 150.55 157.00 150.00 156.95 0.0M
2022-04-29 157.85 158.35 150.15 150.40 0.0M
2022-04-28 168.30 169.05 151.55 157.85 0.0M
2022-04-27 163.50 168.10 162.75 167.15 0.0M
2022-04-26 168.35 170.10 161.25 163.10 0.0M
2022-04-25 171.25 172.10 165.15 167.00 0.0M
2022-04-22 172.35 175.60 171.75 173.15 0.0M
2022-04-21 176.50 176.50 170.55 173.30 0.0M
2022-04-20 175.25 176.15 173.25 174.50 0.0M
2022-04-19 176.55 177.05 173.55 175.80 0.0M
2022-04-14 174.20 177.70 173.20 176.45 0.0M
2022-04-13 168.95 175.30 168.60 174.65 0.0M
2022-04-12 160.95 170.00 160.05 166.80 0.0M
2022-04-11 161.00 163.75 159.60 161.05 0.0M
2022-04-08 157.85 164.50 157.20 160.75 0.0M
2022-04-07 154.35 160.00 154.35 157.35 0.0M
2022-04-06 159.50 160.15 154.35 155.65 0.0M
2022-04-05 160.50 165.45 158.90 159.35 0.0M
2022-04-04 157.95 161.30 156.45 160.05 0.0M
2022-04-01 154.10 159.10 154.10 158.80 0.0M
2022-03-31 152.55 157.80 151.55 154.05 0.0M
2022-03-30 153.10 154.00 151.00 153.00 0.0M
2022-03-29 154.85 158.45 151.60 152.95 0.0M
2022-03-28 150.40 155.70 150.40 153.90 0.0M
2022-03-25 153.85 153.85 149.05 150.45 0.0M
2022-03-24 150.60 153.90 150.60 153.10 0.0M
2022-03-23 154.00 154.50 150.60 150.60 0.0M
2022-03-22 152.45 154.95 152.45 153.20 0.0M
2022-03-21 151.05 155.00 150.65 153.45 0.0M
2022-03-18 151.10 153.85 148.10 153.85 0.0M
2022-03-17 149.80 154.00 148.80 150.35 0.0M
2022-03-16 150.95 151.30 144.20 149.65 0.1M
2022-03-15 143.45 151.95 143.00 150.50 0.0M
2022-03-14 142.70 146.50 140.55 141.75 0.0M
2022-03-11 138.15 143.00 138.10 139.95 0.0M
2022-03-10 136.25 140.05 134.60 137.85 0.0M
2022-03-09 129.50 138.30 129.00 136.95 0.0M
2022-03-08 123.65 134.25 122.60 130.00 0.0M
2022-03-07 125.70 130.50 122.20 123.85 0.0M
2022-03-04 129.55 132.75 127.55 127.75 0.0M
2022-03-03 138.60 139.45 131.50 133.00 0.0M
2022-03-02 133.15 139.55 133.05 137.05 0.0M
2022-03-01 137.95 141.95 132.90 134.35 0.0M
2022-02-28 124.95 139.40 124.35 136.45 0.0M
2022-02-25 124.55 130.95 123.00 130.15 0.0M
2022-02-24 123.50 125.60 118.00 125.60 0.0M
2022-02-23 125.15 130.30 124.65 124.85 0.0M
2022-02-22 116.30 127.00 115.40 125.00 0.0M
2022-02-21 129.95 131.80 111.00 114.55 0.0M
2022-02-18 130.80 132.80 128.90 130.35 0.0M
2022-02-17 134.85 137.00 130.60 130.60 0.0M
2022-02-16 131.25 135.00 131.00 134.95 0.0M
2022-02-15 125.60 131.55 125.25 131.45 0.0M
2022-02-14 125.80 128.00 123.80 126.80 0.0M
2022-02-11 126.60 129.10 125.05 125.80 0.0M
2022-02-10 133.05 133.85 126.00 126.60 0.0M
2022-02-09 129.65 133.80 129.40 132.90 0.0M
2022-02-08 129.70 129.80 126.60 129.30 0.0M
2022-02-07 129.30 129.95 126.25 129.00 0.0M
2022-02-04 132.60 132.95 127.30 129.75 0.0M
2022-02-03 132.95 133.20 130.00 131.00 0.0M
2022-02-02 129.55 135.05 129.55 133.75 0.0M
2022-02-01 129.85 130.50 127.90 129.55 0.0M
2022-01-31 129.95 131.00 126.85 129.35 0.0M
2022-01-28 128.60 130.10 126.00 128.40 0.0M
2022-01-27 126.70 131.55 123.75 128.40 0.0M
2022-01-26 127.50 133.35 125.15 127.30 0.0M
2022-01-25 128.00 128.00 119.95 124.45 0.0M
2022-01-24 136.15 136.15 120.70 127.75 0.0M
2022-01-21 137.30 138.00 132.80 135.20 0.0M
2022-01-20 146.95 146.95 137.05 137.40 0.0M
2022-01-19 148.05 151.15 146.55 146.55 0.0M
2022-01-18 150.05 151.55 147.20 148.10 0.0M
2022-01-17 150.05 151.90 145.55 150.50 0.0M
2022-01-14 147.50 157.75 145.95 152.00 0.0M
2022-01-13 142.30 150.50 140.90 148.00 0.0M
2022-01-12 138.30 143.55 138.00 141.55 0.0M
2022-01-11 133.65 138.65 132.80 138.60 0.0M
2022-01-10 138.85 139.10 132.90 133.65 0.0M
2022-01-07 137.15 139.00 135.65 138.20 0.0M
2022-01-06 136.90 139.25 136.15 136.95 0.0M
2022-01-05 133.45 139.60 133.40 136.80 0.0M
2022-01-04 135.00 135.25 133.00 133.75 0.0M
2022-01-03 132.35 135.60 132.00 134.75 0.0M