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
2023-12-29 114.80 114.80 113.50 114.05 0.0M
2023-12-28 115.20 115.20 113.75 113.75 0.0M
2023-12-27 114.95 115.85 113.25 115.25 0.0M
2023-12-22 113.90 114.65 113.30 113.60 0.0M
2023-12-21 114.60 114.70 113.45 114.55 0.0M
2023-12-20 114.85 116.05 113.00 114.55 0.0M
2023-12-19 112.15 114.80 111.50 114.05 0.0M
2023-12-18 114.45 115.90 112.15 112.15 0.0M
2023-12-15 114.70 116.75 113.80 115.05 0.0M
2023-12-14 110.40 115.15 109.85 113.70 0.0M
2023-12-13 110.80 113.00 104.20 109.50 0.0M
2023-12-12 113.00 113.05 110.05 110.05 0.0M
2023-12-11 111.25 113.05 109.55 113.00 0.0M
2023-12-08 109.70 111.15 108.70 111.10 0.0M
2023-12-07 113.10 113.10 108.45 109.75 0.0M
2023-12-06 111.95 113.55 111.25 113.35 0.0M
2023-12-05 111.35 112.10 109.15 111.20 0.0M
2023-12-04 112.75 113.00 110.65 110.90 0.0M
2023-12-01 112.35 112.80 109.85 112.60 0.0M
2023-11-30 113.60 113.85 110.55 112.30 0.0M
2023-11-29 113.05 114.45 111.05 112.60 0.0M
2023-11-28 112.60 113.40 110.75 112.55 0.0M
2023-11-27 113.65 114.70 112.10 112.90 0.0M
2023-11-24 113.05 114.95 112.30 114.00 0.0M
2023-11-23 115.00 115.45 111.05 113.05 0.0M
2023-11-22 116.00 116.60 114.05 114.45 0.0M
2023-11-21 119.70 119.85 115.40 115.50 0.0M
2023-11-20 121.10 121.25 118.70 120.05 0.0M
2023-11-17 119.65 122.00 119.20 120.60 0.0M
2023-11-16 122.55 123.20 118.75 119.50 0.0M
2023-11-15 123.25 125.35 120.15 120.85 0.0M
2023-11-14 119.00 123.10 117.50 122.50 0.0M
2023-11-13 119.50 119.85 118.10 119.15 0.0M
2023-11-10 122.00 122.10 117.95 120.05 0.0M
2023-11-09 117.10 125.80 117.10 122.30 0.0M
2023-11-08 115.75 118.30 114.35 117.15 0.0M
2023-11-07 117.05 117.20 115.10 116.45 0.0M
2023-11-06 117.20 119.50 116.45 117.55 0.0M
2023-11-03 115.40 118.30 114.20 116.65 0.0M
2023-11-02 111.55 115.90 111.35 115.90 0.0M
2023-11-01 116.50 116.50 108.90 112.00 0.0M
2023-10-31 112.35 116.05 112.35 115.60 0.0M
2023-10-30 112.75 114.00 112.00 113.30 0.0M
2023-10-27 112.80 114.55 110.95 110.95 0.0M
2023-10-26 108.00 114.25 105.70 113.15 0.0M
2023-10-25 112.75 113.00 108.25 109.55 0.0M
2023-10-24 112.10 113.70 111.85 112.70 0.0M
2023-10-23 114.20 114.20 109.90 111.10 0.0M
2023-10-20 117.10 117.10 113.05 113.10 0.0M
2023-10-19 119.65 120.30 117.45 117.45 0.0M
2023-10-18 122.50 122.50 119.55 120.35 0.0M
2023-10-17 123.75 124.35 120.65 123.10 0.0M
2023-10-16 123.65 125.50 122.55 123.50 0.0M
2023-10-13 126.65 127.65 123.20 123.35 0.0M
2023-10-12 127.80 129.30 125.65 125.95 0.0M
2023-10-11 126.55 128.30 126.30 126.90 0.0M
2023-10-10 125.30 128.35 124.80 127.20 0.0M
2023-10-09 125.45 125.45 123.50 125.05 0.0M
2023-10-06 125.20 127.70 123.50 126.70 0.0M
2023-10-05 127.90 128.20 125.40 126.55 0.0M
2023-10-04 123.50 128.40 121.80 128.10 0.0M
2023-10-03 128.80 128.80 123.75 124.50 0.0M
2023-10-02 135.20 136.10 128.00 129.00 0.0M
2023-09-29 134.45 138.45 134.25 135.20 0.0M
2023-09-28 130.95 134.20 127.50 134.00 0.0M
2023-09-27 130.20 132.30 129.85 131.55 0.0M
2023-09-26 132.30 133.10 129.30 129.95 0.0M
2023-09-25 133.70 134.45 131.00 133.20 0.0M
2023-09-22 134.50 137.05 134.15 134.15 0.0M
2023-09-21 137.40 137.50 133.30 134.00 0.0M
2023-09-20 136.85 141.05 136.85 138.00 0.0M
2023-09-19 137.30 138.00 136.55 137.50 0.0M
2023-09-18 139.80 139.80 136.30 136.30 0.0M
2023-09-15 136.95 141.50 136.95 139.10 0.0M
2023-09-14 134.85 136.90 133.60 136.80 0.0M
2023-09-13 132.60 136.35 132.50 134.00 0.0M
2023-09-12 135.10 135.35 132.00 132.65 0.0M
2023-09-11 133.65 136.95 133.40 136.95 0.0M
2023-09-08 132.65 134.05 131.15 133.90 0.0M
2023-09-07 135.25 135.25 132.55 132.75 0.0M
2023-09-06 132.00 136.35 132.00 135.70 0.0M
2023-09-05 136.00 136.05 132.00 132.05 0.0M
2023-09-04 137.25 137.25 135.70 136.55 0.0M
2023-09-01 135.85 137.60 135.70 136.70 0.0M
2023-08-31 137.65 138.60 135.75 136.60 0.0M
2023-08-30 140.80 140.95 137.05 137.55 0.0M
2023-08-29 137.00 140.50 136.85 139.25 0.0M
2023-08-28 133.55 137.80 133.00 136.40 0.0M
2023-08-25 130.60 132.80 130.55 132.80 0.0M
2023-08-24 131.65 132.55 129.90 131.15 0.0M
2023-08-23 131.80 131.80 127.35 129.75 0.0M
2023-08-22 130.50 132.95 130.50 131.90 0.0M
2023-08-21 128.90 132.55 128.85 131.40 0.0M
2023-08-18 131.20 131.35 128.90 130.00 0.0M
2023-08-17 133.00 133.10 130.95 131.00 0.0M
2023-08-16 133.05 134.65 132.50 134.00 0.0M
2023-08-15 136.95 136.95 133.05 133.55 0.0M
2023-08-14 136.90 137.45 135.05 136.80 0.0M
2023-08-11 139.60 140.00 136.45 137.90 0.0M
2023-08-10 138.25 140.50 138.20 139.05 0.0M
2023-08-09 139.25 139.70 137.35 137.65 0.0M
2023-08-08 138.50 138.90 137.15 138.90 0.0M
2023-08-07 137.65 140.25 136.70 139.40 0.0M
2023-08-04 138.30 139.10 135.70 138.15 0.0M
2023-08-03 138.15 139.00 136.85 137.10 0.0M
2023-08-02 139.50 139.70 137.00 138.90 0.0M
2023-08-01 141.85 141.85 139.45 140.15 0.0M
2023-07-31 140.40 141.85 140.00 141.30 0.0M
2023-07-28 137.90 141.60 135.55 140.20 0.0M
2023-07-27 136.25 141.00 133.50 137.15 0.0M
2023-07-26 139.45 139.55 134.80 136.05 0.0M
2023-07-25 137.40 140.45 137.20 140.45 0.0M
2023-07-24 134.00 139.55 134.00 138.05 0.0M
2023-07-21 139.35 139.80 135.40 136.05 0.0M
2023-07-20 136.25 141.50 136.10 138.75 0.0M
2023-07-19 130.85 138.15 130.20 137.15 0.0M
2023-07-18 131.75 136.65 129.55 130.50 0.0M
2023-07-17 132.05 132.10 130.00 131.90 0.0M
2023-07-14 133.30 134.90 131.60 132.05 0.0M
2023-07-13 132.00 134.60 131.65 134.10 0.0M
2023-07-12 128.80 133.90 126.95 133.00 0.0M
2023-07-11 127.30 128.80 125.85 128.80 0.0M
2023-07-10 126.40 128.15 125.30 127.10 0.0M
2023-07-07 121.45 127.45 121.45 126.10 0.0M
2023-07-06 126.20 126.40 120.80 122.00 0.0M
2023-07-05 129.00 129.00 125.80 126.20 0.0M
2023-07-04 129.10 131.00 126.85 129.05 0.0M
2023-07-03 125.95 128.20 124.05 127.35 0.0M
2023-06-30 124.85 126.50 124.25 125.90 0.0M
2023-06-29 124.30 124.95 122.15 123.95 0.0M
2023-06-28 121.85 124.55 120.90 123.60 0.0M
2023-06-27 122.95 124.50 119.65 121.55 0.0M
2023-06-26 121.20 123.90 120.80 123.90 0.0M
2023-06-23 121.65 122.40 117.50 120.35 0.0M
2023-06-22 115.65 123.95 114.65 121.90 0.0M
2023-06-21 116.55 116.90 112.95 115.25 0.0M
2023-06-20 120.00 120.10 114.85 116.85 0.1M
2023-06-19 124.35 124.75 121.35 121.45 0.0M
2023-06-16 121.65 125.55 121.65 124.65 0.0M
2023-06-15 121.10 121.75 117.65 121.35 0.0M
2023-06-14 126.60 126.75 121.35 121.50 0.0M
2023-06-13 123.65 127.40 121.25 126.50 0.0M
2023-06-12 118.90 124.05 117.80 123.20 0.0M
2023-06-09 122.55 122.55 115.45 117.20 0.0M
2023-06-08 122.20 124.00 121.75 122.65 0.0M
2023-06-07 127.65 127.65 121.15 122.55 0.0M
2023-06-06 126.10 127.55 125.30 126.95 0.0M
2023-06-05 127.95 128.30 125.95 126.20 0.0M
2023-06-02 125.35 128.15 122.65 127.30 0.0M
2023-06-01 125.60 125.75 120.80 125.15 0.0M
2023-05-31 128.00 128.45 123.65 124.30 0.0M
2023-05-30 130.05 131.50 128.05 129.25 0.0M
2023-05-29 128.95 130.60 128.60 129.15 0.0M
2023-05-26 125.05 129.00 124.70 127.90 0.0M
2023-05-25 126.85 127.35 125.05 125.85 0.0M
2023-05-24 128.45 129.95 124.90 126.50 0.0M
2023-05-23 129.55 131.00 129.10 129.60 0.0M
2023-05-22 128.00 132.05 127.80 130.50 0.0M
2023-05-19 127.95 129.30 126.85 127.95 0.0M
2023-05-18 124.65 129.55 124.65 126.70 0.0M
2023-05-17 137.25 137.25 134.00 136.90 0.0M
2023-05-16 141.95 142.10 135.90 136.95 0.0M
2023-05-15 141.90 144.20 140.25 142.35 0.0M
2023-05-12 141.25 142.70 138.50 141.80 0.0M
2023-05-11 139.05 141.80 138.60 140.95 0.0M
2023-05-10 141.95 142.00 136.10 139.00 0.0M
2023-05-09 144.05 144.20 139.65 142.25 0.0M
2023-05-08 144.20 146.45 141.65 144.55 0.0M
2023-05-05 132.75 144.25 132.60 143.20 0.0M
2023-05-04 132.55 133.35 130.05 132.05 0.0M
2023-05-03 132.20 134.25 128.80 132.90 0.0M
2023-05-02 141.00 141.15 131.00 133.00 0.0M
2023-04-28 138.95 141.10 133.30 140.35 0.0M
2023-04-27 139.20 139.90 132.30 138.35 0.0M
2023-04-26 139.20 139.85 137.00 138.90 0.0M
2023-04-25 145.15 145.15 138.00 138.00 0.0M
2023-04-24 146.90 146.90 144.00 145.70 0.0M
2023-04-21 149.05 149.05 145.55 148.00 0.0M
2023-04-20 148.00 152.00 145.80 147.65 0.0M
2023-04-19 145.60 148.25 142.45 148.25 0.0M
2023-04-18 146.85 148.40 145.50 146.40 0.0M
2023-04-17 146.35 148.40 144.90 146.85 0.0M
2023-04-14 147.00 148.45 145.30 145.35 0.0M
2023-04-13 146.00 148.25 144.60 147.00 0.0M
2023-04-12 145.15 146.15 142.05 145.20 0.0M
2023-04-11 142.45 145.45 142.40 145.20 0.0M
2023-04-06 138.85 142.10 138.70 141.90 0.0M
2023-04-05 146.95 147.00 138.30 139.00 0.1M
2023-04-04 150.85 150.85 146.25 146.65 0.0M
2023-04-03 150.05 151.45 147.25 151.45 0.0M
2023-03-31 149.85 150.15 146.65 150.00 0.0M
2023-03-30 145.30 149.70 145.15 149.10 0.0M
2023-03-29 143.00 145.50 142.50 145.20 0.0M
2023-03-28 144.35 145.90 142.05 143.00 0.0M
2023-03-27 144.05 144.50 141.95 144.15 0.0M
2023-03-24 146.40 146.95 138.90 143.05 0.0M
2023-03-23 143.55 147.65 142.90 144.95 0.0M
2023-03-22 146.15 146.15 141.65 142.05 0.0M
2023-03-21 143.70 147.00 143.65 146.15 0.0M
2023-03-20 142.55 143.95 136.70 143.95 0.0M
2023-03-17 148.30 149.15 140.85 143.95 0.0M
2023-03-16 149.70 151.00 145.75 148.80 0.0M
2023-03-15 151.40 152.95 144.90 148.25 0.0M
2023-03-14 141.95 154.75 139.85 151.80 0.0M
2023-03-13 151.50 152.00 143.20 146.45 0.0M
2023-03-10 151.85 152.20 148.05 148.70 0.0M
2023-03-09 153.95 154.80 150.30 152.75 0.0M
2023-03-08 154.35 154.90 150.10 153.45 0.0M
2023-03-07 156.00 158.25 153.45 155.10 0.0M
2023-03-06 157.50 158.40 154.55 156.15 0.0M
2023-03-03 150.95 158.00 150.95 156.50 0.0M
2023-03-02 149.30 150.95 146.85 150.30 0.0M
2023-03-01 149.40 151.45 148.20 149.85 0.0M
2023-02-28 151.85 152.45 147.90 149.10 0.0M
2023-02-27 154.00 155.50 151.35 152.35 0.0M
2023-02-24 159.75 161.05 152.00 153.50 0.0M
2023-02-23 154.05 159.75 154.05 159.75 0.0M
2023-02-22 148.45 154.80 148.25 154.00 0.0M
2023-02-21 144.75 146.45 141.00 145.15 0.0M
2023-02-20 143.35 146.05 142.75 145.15 0.0M
2023-02-17 142.65 143.50 139.70 142.40 0.0M
2023-02-16 141.95 144.20 141.30 143.25 0.0M
2023-02-15 138.20 142.20 137.35 141.80 0.0M
2023-02-14 139.00 139.30 136.10 139.30 0.0M
2023-02-13 141.75 141.75 138.10 140.00 0.0M
2023-02-10 143.20 144.55 138.55 141.35 0.0M
2023-02-09 146.10 147.30 142.55 143.35 0.0M
2023-02-08 145.95 149.50 144.10 144.90 0.0M
2023-02-07 146.10 146.85 143.60 145.60 0.0M
2023-02-06 147.70 148.80 144.70 146.20 0.0M
2023-02-03 149.00 150.20 146.50 147.75 0.0M
2023-02-02 146.05 151.65 145.45 149.10 0.0M
2023-02-01 138.90 146.65 138.90 146.15 0.0M
2023-01-31 135.70 139.70 135.15 138.90 0.0M
2023-01-30 135.75 137.60 133.05 135.45 0.0M
2023-01-27 136.20 137.15 133.60 135.05 0.0M
2023-01-26 132.55 137.60 131.10 137.60 0.0M
2023-01-25 134.80 134.80 130.05 131.95 0.0M
2023-01-24 133.05 136.50 129.80 135.10 0.0M
2023-01-23 133.85 134.30 126.85 134.00 0.0M
2023-01-20 134.95 135.70 131.20 133.60 0.0M
2023-01-19 139.75 140.00 134.30 136.40 0.0M
2023-01-18 139.75 144.50 139.00 140.10 0.0M
2023-01-17 132.80 141.50 132.50 138.90 0.0M
2023-01-16 135.05 135.05 128.90 132.45 0.0M
2023-01-13 131.85 135.35 131.00 134.35 0.0M
2023-01-12 127.70 134.50 126.90 131.80 0.0M
2023-01-11 117.30 127.85 113.00 127.60 0.0M
2023-01-10 117.25 118.00 114.00 117.55 0.0M
2023-01-09 115.00 118.15 114.55 117.50 0.0M
2023-01-06 112.75 115.00 110.45 114.30 0.0M
2023-01-05 115.65 116.00 108.85 112.05 0.0M
2023-01-04 123.05 123.40 113.40 115.45 0.0M
2023-01-03 122.50 124.80 121.05 122.85 0.0M
2023-01-02 119.75 123.70 119.75 123.10 0.0M