Chewy

CHWY
🏛️ 독일 →
33.58
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
2024-12-30 32.28 32.79 32.28 32.79 0.0M
2024-12-27 33.00 33.00 32.35 32.35 0.0M
2024-12-23 32.83 33.21 32.21 33.11 0.0M
2024-12-20 30.29 32.89 30.29 32.89 0.0M
2024-12-19 30.54 31.30 30.54 31.30 0.0M
2024-12-18 30.77 30.77 30.77 30.77 0.0M
2024-12-17 32.22 32.54 31.57 31.74 0.0M
2024-12-16 30.89 31.85 30.59 31.85 0.0M
2024-12-13 31.01 31.01 30.68 30.98 0.0M
2024-12-12 30.24 31.41 30.24 30.76 0.0M
2024-12-11 30.12 31.40 30.05 31.40 0.0M
2024-12-10 29.15 30.76 29.15 29.89 0.0M
2024-12-09 30.19 30.19 29.69 29.77 0.0M
2024-12-06 29.73 30.17 29.41 30.17 0.0M
2024-12-05 31.79 32.05 29.51 29.51 0.0M
2024-12-04 33.45 33.56 28.91 30.96 0.0M
2024-12-03 31.94 32.55 31.50 32.50 0.0M
2024-12-02 32.12 32.31 31.32 32.08 0.0M
2024-11-29 32.30 32.30 31.69 32.00 0.0M
2024-11-28 32.19 32.19 32.19 32.19 0.0M
2024-11-27 32.20 32.23 31.51 31.88 0.0M
2024-11-26 32.57 33.36 32.49 32.67 0.0M
2024-11-25 33.75 33.95 32.69 32.69 0.0M
2024-11-22 34.45 34.75 33.47 33.47 0.0M
2024-11-21 33.55 33.99 33.28 33.92 0.0M
2024-11-20 31.60 32.94 31.25 32.72 0.0M
2024-11-19 29.83 31.24 29.64 30.84 0.0M
2024-11-18 29.70 30.27 29.70 30.00 0.0M
2024-11-15 30.81 30.89 30.04 30.04 0.0M
2024-11-14 30.75 30.75 30.75 30.75 0.0M
2024-11-13 31.17 31.19 30.33 30.33 0.0M
2024-11-12 31.45 31.90 30.83 30.83 0.0M
2024-11-11 29.04 31.60 28.79 31.33 0.0M
2024-11-08 28.84 29.53 28.44 28.44 0.0M
2024-11-07 27.96 28.61 27.62 28.46 0.0M
2024-11-06 27.50 28.08 27.39 27.39 0.0M
2024-11-05 26.66 26.93 26.66 26.70 0.0M
2024-11-04 26.38 27.02 26.38 26.91 0.0M
2024-11-01 25.13 25.13 24.97 24.97 0.0M
2024-10-31 24.10 25.00 24.10 25.00 0.0M
2024-10-30 23.93 24.55 23.72 24.44 0.0M
2024-10-29 24.54 24.68 22.99 24.04 0.0M
2024-10-28 25.05 25.05 24.77 24.77 0.0M
2024-10-25 24.91 25.06 24.91 25.06 0.0M
2024-10-24 25.86 25.86 24.92 24.92 0.0M
2024-10-23 26.12 26.12 24.94 24.95 0.0M
2024-10-22 25.25 26.28 25.25 26.07 0.0M
2024-10-21 26.50 26.84 25.38 25.38 0.0M
2024-10-18 27.07 27.07 26.15 26.59 0.0M
2024-10-17 26.89 27.60 26.89 27.60 0.0M
2024-10-16 26.17 26.80 26.14 26.80 0.0M
2024-10-15 26.38 26.38 25.67 26.12 0.0M
2024-10-14 26.30 26.40 26.17 26.17 0.0M
2024-10-11 27.00 27.00 26.50 26.50 0.0M
2024-10-10 27.52 27.52 26.86 26.86 0.0M
2024-10-09 27.50 27.90 27.50 27.67 0.0M
2024-10-08 25.23 26.95 25.23 26.80 0.0M
2024-10-07 27.19 27.19 25.24 25.44 0.0M
2024-10-04 26.04 26.82 26.04 26.40 0.0M
2024-10-03 25.58 26.19 25.58 25.75 0.0M
2024-10-02 26.15 26.15 25.30 25.75 0.0M
2024-10-01 26.51 26.66 26.02 26.25 0.0M
2024-09-30 26.45 26.50 26.00 26.31 0.0M
2024-09-27 27.09 27.09 27.09 27.09 0.0M
2024-09-26 26.68 26.68 26.49 26.50 0.0M
2024-09-25 26.16 26.31 26.16 26.31 0.0M
2024-09-24 27.14 27.30 26.41 26.56 0.0M
2024-09-23 26.93 27.00 26.71 26.94 0.0M
2024-09-20 27.34 27.34 26.31 26.43 0.0M
2024-09-19 28.45 28.45 27.59 27.69 0.0M
2024-09-18 28.96 29.00 27.81 27.81 0.0M
2024-09-17 29.13 29.40 28.41 28.69 0.0M
2024-09-16 29.16 29.45 28.72 29.28 0.0M
2024-09-13 28.21 29.38 27.66 28.89 0.0M
2024-09-12 27.20 27.74 27.20 27.68 0.0M
2024-09-11 25.75 27.22 25.30 27.21 0.0M
2024-09-10 23.70 25.32 23.58 25.19 0.0M
2024-09-09 23.41 24.21 23.41 23.99 0.0M
2024-09-06 23.68 25.04 22.85 23.89 0.0M
2024-09-05 23.85 23.85 22.83 23.20 0.0M
2024-09-04 24.78 26.47 24.68 24.72 0.0M
2024-09-03 25.14 25.67 24.97 25.19 0.0M
2024-09-02 25.44 25.50 25.31 25.31 0.0M
2024-08-30 25.65 26.51 25.53 25.83 0.0M
2024-08-29 25.00 26.46 25.00 26.24 0.0M
2024-08-28 24.03 27.50 21.75 25.94 0.0M
2024-08-27 22.84 23.15 22.84 23.13 0.0M
2024-08-26 24.21 24.46 22.82 23.05 0.0M
2024-08-23 24.09 24.60 23.91 24.21 0.0M
2024-08-22 24.03 24.47 23.90 24.11 0.0M
2024-08-21 23.53 24.14 23.49 24.14 0.0M
2024-08-20 24.91 24.91 24.28 24.43 0.0M
2024-08-19 24.26 24.65 23.60 24.56 0.0M
2024-08-16 23.95 24.56 23.86 24.56 0.0M
2024-08-15 23.08 24.25 23.08 23.96 0.0M
2024-08-14 22.23 23.12 22.23 23.12 0.0M
2024-08-13 21.66 23.00 21.66 22.54 0.0M
2024-08-12 21.61 22.14 21.54 22.14 0.0M
2024-08-09 21.95 21.95 21.79 21.81 0.0M
2024-08-08 19.89 21.70 19.89 21.70 0.0M
2024-08-07 21.14 21.19 20.27 20.27 0.0M
2024-08-06 20.59 21.18 20.39 21.18 0.0M
2024-08-05 19.76 20.35 17.34 20.35 0.0M
2024-08-02 21.07 21.09 19.85 20.31 0.0M
2024-08-01 22.67 22.68 21.71 21.71 0.0M
2024-07-31 22.71 23.43 22.20 22.31 0.0M
2024-07-30 22.47 23.05 22.47 22.93 0.0M
2024-07-29 22.33 22.65 22.33 22.65 0.0M
2024-07-26 23.18 23.91 23.18 23.33 0.0M
2024-07-25 22.30 23.43 21.94 23.43 0.0M
2024-07-24 22.62 22.67 22.21 22.25 0.0M
2024-07-23 22.77 23.11 22.62 22.86 0.0M
2024-07-22 23.25 23.51 22.90 23.22 0.0M
2024-07-19 23.54 23.66 23.29 23.42 0.0M
2024-07-18 24.84 25.25 23.65 23.74 0.0M
2024-07-17 25.06 25.11 24.25 24.35 0.0M
2024-07-16 24.51 25.68 24.51 25.50 0.0M
2024-07-15 24.67 24.67 23.75 24.49 0.0M
2024-07-12 24.14 25.00 24.14 24.33 0.0M
2024-07-11 23.68 24.55 23.30 24.20 0.0M
2024-07-10 23.31 23.98 22.81 23.60 0.0M
2024-07-09 23.16 23.27 22.02 23.27 0.0M
2024-07-08 22.97 23.39 22.43 22.55 0.0M
2024-07-05 21.75 23.33 21.75 23.03 0.0M
2024-07-04 22.54 22.58 21.50 22.20 0.0M
2024-07-03 23.14 23.43 22.18 22.36 0.0M
2024-07-02 24.20 24.28 22.05 23.14 0.0M
2024-07-01 25.80 32.30 23.61 23.68 0.1M
2024-06-28 27.20 27.22 24.00 25.50 0.0M
2024-06-27 27.20 34.71 25.29 27.26 0.0M
2024-06-26 28.00 28.75 27.76 28.23 0.0M
2024-06-25 26.09 27.42 25.75 27.42 0.0M
2024-06-24 24.00 24.89 23.50 24.89 0.0M
2024-06-21 23.55 23.59 23.25 23.38 0.0M
2024-06-20 24.73 24.75 24.00 24.00 0.0M
2024-06-19 24.52 24.52 24.00 24.48 0.0M
2024-06-18 21.14 25.14 21.14 23.64 0.0M
2024-06-17 20.35 21.49 20.30 21.20 0.0M
2024-06-14 21.70 21.70 20.57 20.57 0.0M
2024-06-13 20.99 21.80 20.51 21.80 0.0M
2024-06-12 21.51 21.56 20.96 20.96 0.0M
2024-06-11 21.07 21.17 20.72 21.17 0.0M
2024-06-10 21.30 21.30 20.79 21.15 0.0M
2024-06-07 22.00 22.17 21.20 21.20 0.0M
2024-06-06 21.00 21.00 20.59 20.59 0.0M
2024-06-05 20.80 20.80 20.80 20.80 0.0M
2024-06-04 20.15 20.60 20.15 20.30 0.0M
2024-06-03 19.39 20.35 19.05 20.11 0.0M
2024-05-31 19.67 19.67 19.00 19.00 0.0M
2024-05-30 19.70 20.93 19.48 20.45 0.0M
2024-05-29 15.82 20.25 15.82 19.79 0.0M
2024-05-28 15.43 15.60 15.43 15.60 0.0M
2024-05-27 15.49 15.49 15.17 15.17 0.0M
2024-05-24 15.13 15.13 15.13 15.13 0.0M
2024-05-23 15.22 15.22 15.22 15.22 0.0M
2024-05-22 15.25 15.79 15.07 15.07 0.0M
2024-05-21 14.79 15.25 14.68 15.25 0.0M
2024-05-20 14.96 14.99 14.86 14.86 0.0M
2024-05-17 15.70 15.82 14.66 14.66 0.0M
2024-05-16 15.37 15.44 15.37 15.44 0.0M
2024-05-15 15.71 15.81 15.25 15.33 0.0M
2024-05-14 15.00 16.07 15.00 15.48 0.0M
2024-05-13 14.32 15.12 14.32 14.90 0.0M
2024-05-10 15.17 15.17 14.32 14.32 0.0M
2024-05-09 14.19 14.49 14.19 14.49 0.0M
2024-05-08 14.17 14.64 14.17 14.64 0.0M
2024-05-07 14.72 15.01 14.35 14.43 0.0M
2024-05-06 15.21 15.21 15.01 15.01 0.0M
2024-05-03 14.91 14.91 14.91 14.91 0.0M
2024-05-02 13.96 14.90 13.96 14.90 0.0M
2024-04-30 14.51 14.69 14.17 14.17 0.0M
2024-04-29 14.87 14.87 14.68 14.71 0.0M
2024-04-26 14.67 14.78 14.57 14.78 0.0M
2024-04-25 14.26 14.31 13.67 14.31 0.0M
2024-04-24 14.60 14.60 14.60 14.60 0.0M
2024-04-23 14.86 14.87 14.86 14.87 0.0M
2024-04-22 15.13 15.17 15.00 15.00 0.0M
2024-04-19 15.21 15.41 15.21 15.41 0.0M
2024-04-18 15.36 15.72 15.36 15.63 0.0M
2024-04-17 15.38 15.57 15.38 15.57 0.0M
2024-04-16 15.70 15.72 15.18 15.18 0.0M
2024-04-15 16.60 16.88 15.64 15.64 0.0M
2024-04-12 17.57 17.57 16.41 16.41 0.0M
2024-04-11 16.14 17.49 16.14 17.11 0.0M
2024-04-10 16.35 16.35 15.93 15.93 0.0M
2024-04-09 15.65 15.87 15.65 15.87 0.0M
2024-04-08 15.87 15.89 15.60 15.60 0.0M
2024-04-05 15.60 15.60 15.60 15.60 0.0M
2024-04-04 14.47 15.22 14.47 15.19 0.0M
2024-04-03 14.64 14.70 14.46 14.46 0.0M
2024-04-02 15.12 15.12 14.40 14.40 0.0M
2024-03-28 14.30 14.80 14.30 14.80 0.0M
2024-03-27 14.20 14.50 14.20 14.30 0.0M
2024-03-26 14.40 14.40 14.00 14.00 0.0M
2024-03-25 15.40 15.40 14.00 14.30 0.0M
2024-03-22 14.80 15.10 14.60 15.10 0.0M
2024-03-21 15.70 16.20 14.50 14.90 0.0M
2024-03-20 15.30 17.90 15.30 16.40 0.0M
2024-03-19 15.30 15.60 15.30 15.40 0.0M
2024-03-18 16.10 16.10 15.50 15.50 0.0M
2024-03-15 16.00 16.00 15.80 15.90 0.0M
2024-03-14 16.40 16.40 16.40 16.40 0.0M
2024-03-13 16.50 16.50 16.50 16.50 0.0M
2024-03-12 17.10 17.10 16.70 16.70 0.0M
2024-03-11 16.30 17.00 16.20 16.50 0.0M
2024-03-08 16.10 16.50 16.10 16.50 0.0M
2024-03-07 15.90 16.10 15.90 16.00 0.0M
2024-03-06 16.10 16.30 16.00 16.00 0.0M
2024-03-05 16.40 16.40 15.80 15.90 0.0M
2024-03-04 16.80 17.00 16.30 16.60 0.0M
2024-03-01 16.40 16.70 16.40 16.70 0.0M
2024-02-29 15.40 16.20 15.40 16.20 0.0M
2024-02-28 15.90 16.00 15.90 16.00 0.0M
2024-02-27 15.20 16.10 15.20 15.80 0.0M
2024-02-26 14.90 15.40 14.80 15.40 0.0M
2024-02-23 14.90 14.90 14.80 14.80 0.0M
2024-02-22 15.00 15.00 14.90 14.90 0.0M
2024-02-21 15.00 15.00 14.70 14.70 0.0M
2024-02-20 15.50 15.50 15.50 15.50 0.0M
2024-02-19 15.70 15.70 15.50 15.50 0.0M
2024-02-16 16.30 16.30 15.60 15.70 0.0M
2024-02-15 16.40 16.40 16.10 16.10 0.0M
2024-02-14 16.00 16.00 16.00 16.00 0.0M
2024-02-13 16.30 16.30 15.70 15.70 0.0M
2024-02-12 16.20 16.30 16.10 16.30 0.0M
2024-02-09 15.50 16.10 15.40 16.10 0.0M
2024-02-08 15.60 15.90 15.40 15.40 0.0M
2024-02-07 16.00 16.00 15.50 15.80 0.0M
2024-02-06 15.80 16.00 15.80 16.00 0.0M
2024-02-05 16.60 16.60 15.80 15.80 0.0M
2024-02-02 16.50 16.70 16.00 16.70 0.0M
2024-02-01 16.50 16.50 16.10 16.40 0.0M
2024-01-31 16.90 16.90 16.90 16.90 0.0M
2024-01-30 17.80 17.80 17.10 17.10 0.0M
2024-01-29 17.70 18.00 17.40 18.00 0.0M
2024-01-25 17.80 17.90 17.80 17.90 0.0M
2024-01-24 18.20 18.50 18.20 18.30 0.0M
2024-01-23 18.60 18.80 18.30 18.30 0.0M
2024-01-22 18.00 18.00 18.00 18.00 0.0M
2024-01-19 17.70 17.90 17.70 17.90 0.0M
2024-01-18 17.70 17.80 17.40 17.40 0.0M
2024-01-17 16.90 17.40 16.90 17.40 0.0M
2024-01-16 17.20 17.40 17.00 17.00 0.0M
2024-01-15 17.30 17.40 17.10 17.30 0.0M
2024-01-12 18.40 18.40 17.60 17.80 0.0M
2024-01-11 18.40 18.70 18.00 18.40 0.0M
2024-01-10 18.80 18.80 18.10 18.20 0.0M
2024-01-09 19.00 20.00 19.00 19.40 0.0M
2024-01-08 18.40 19.00 18.40 18.80 0.0M
2024-01-05 19.20 19.20 18.70 18.70 0.0M
2024-01-03 20.60 20.60 19.10 19.70 0.0M
2024-01-02 21.60 21.60 20.20 20.20 0.0M