Warner Music

WMG
🏛️ 독일 →
28.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 28.60 28.60 28.60 28.60 0.0M
2025-09-29 28.60 28.60 28.60 28.60 0.0M
2025-09-26 28.36 28.56 28.36 28.56 0.0M
2025-09-25 28.39 28.39 28.39 28.39 0.0M
2025-09-23 28.19 28.19 28.19 28.19 0.0M
2025-09-22 28.35 28.35 28.35 28.35 0.0M
2025-09-19 28.56 28.56 28.56 28.56 0.0M
2025-09-18 28.69 28.69 28.69 28.69 0.0M
2025-09-17 28.09 28.09 28.09 28.09 0.0M
2025-09-16 28.37 28.38 28.37 28.38 0.0M
2025-09-15 28.80 28.80 28.46 28.54 0.0M
2025-09-12 29.34 29.34 29.34 29.34 0.0M
2025-09-11 29.16 29.16 29.16 29.16 0.0M
2025-09-10 28.92 28.92 28.92 28.92 0.0M
2025-09-09 28.60 28.60 28.60 28.60 0.0M
2025-09-08 27.99 27.99 27.99 27.99 0.0M
2025-09-05 27.94 27.94 27.94 27.94 0.0M
2025-09-04 28.15 28.15 28.15 28.15 0.0M
2025-09-03 28.33 28.33 28.33 28.33 0.0M
2025-09-02 28.57 28.57 28.30 28.30 0.0M
2025-09-01 28.55 28.59 28.55 28.59 0.0M
2025-08-29 28.51 28.51 28.51 28.51 0.0M
2025-08-28 28.37 28.37 28.37 28.37 0.0M
2025-08-27 29.15 29.15 29.15 29.15 0.0M
2025-08-26 29.24 29.24 29.24 29.24 0.0M
2025-08-25 28.68 28.90 28.68 28.90 0.0M
2025-08-22 28.82 28.82 28.82 28.82 0.0M
2025-08-21 28.07 28.07 27.98 27.98 0.0M
2025-08-20 27.77 27.93 27.77 27.79 0.0M
2025-08-19 27.99 28.00 27.99 28.00 0.0M
2025-08-18 27.69 27.74 27.69 27.74 0.0M
2025-08-15 28.07 28.07 27.87 27.87 0.0M
2025-08-14 27.69 27.69 27.69 27.69 0.0M
2025-08-13 27.11 27.11 27.11 27.11 0.0M
2025-08-12 27.03 27.03 27.03 27.03 0.0M
2025-08-11 27.23 27.23 27.23 27.23 0.0M
2025-08-08 27.23 27.23 27.23 27.23 0.0M
2025-08-07 26.60 26.80 26.49 26.80 0.0M
2025-08-06 25.59 25.77 25.59 25.77 0.0M
2025-08-05 25.26 25.26 25.26 25.26 0.0M
2025-08-04 24.83 24.83 24.83 24.83 0.0M
2025-08-01 25.51 25.51 24.77 24.77 0.0M
2025-07-31 26.09 26.09 25.53 25.53 0.0M
2025-07-30 25.74 25.93 25.74 25.93 0.0M
2025-07-29 26.22 26.22 25.80 25.80 0.0M
2025-07-28 26.92 26.92 26.80 26.81 0.0M
2025-07-25 26.97 26.97 26.52 26.52 0.0M
2025-07-24 27.03 27.03 26.91 26.94 0.0M
2025-07-23 26.92 26.92 26.80 26.80 0.0M
2025-07-22 26.58 26.58 26.32 26.32 0.0M
2025-07-21 26.99 26.99 26.59 26.59 0.0M
2025-07-18 26.99 27.02 26.99 27.02 0.0M
2025-07-17 26.97 26.97 26.97 26.97 0.0M
2025-07-16 25.89 26.23 25.89 26.23 0.0M
2025-07-15 26.29 26.29 26.29 26.29 0.0M
2025-07-14 25.47 25.47 25.47 25.47 0.0M
2025-07-11 25.50 25.58 25.40 25.40 0.0M
2025-07-10 25.59 25.59 25.59 25.59 0.0M
2025-07-09 25.42 26.04 25.42 25.62 0.0M
2025-07-08 25.20 25.20 25.20 25.20 0.0M
2025-07-07 24.73 25.14 24.73 25.00 0.0M
2025-07-04 24.67 24.67 24.67 24.67 0.0M
2025-07-03 24.68 25.06 24.68 25.06 0.0M
2025-07-02 23.80 24.81 23.80 24.81 0.0M
2025-07-01 23.17 23.51 23.16 23.51 0.0M
2025-06-30 23.20 23.35 23.14 23.14 0.0M
2025-06-27 23.08 23.08 23.08 23.08 0.0M
2025-06-26 22.54 22.54 22.37 22.37 0.0M
2025-06-25 22.50 22.50 22.50 22.50 0.0M
2025-06-24 23.49 23.49 23.31 23.31 0.0M
2025-06-23 22.88 23.11 22.88 22.90 0.0M
2025-06-18 22.90 23.05 22.90 23.05 0.0M
2025-06-17 22.86 22.86 22.86 22.86 0.0M
2025-06-16 23.02 23.03 22.91 22.91 0.0M
2025-06-13 22.71 22.71 22.71 22.71 0.0M
2025-06-12 23.20 23.20 23.20 23.20 0.0M
2025-06-11 23.21 23.21 23.15 23.15 0.0M
2025-06-06 23.12 23.38 23.12 23.16 0.0M
2025-06-04 22.65 22.65 22.65 22.65 0.0M
2025-06-03 22.53 22.74 22.53 22.74 0.0M
2025-06-02 22.96 22.96 22.95 22.95 0.0M
2025-05-30 23.18 23.18 23.18 23.18 0.0M
2025-05-29 23.89 23.89 23.30 23.30 0.0M
2025-05-28 23.27 23.27 23.24 23.24 0.0M
2025-05-27 22.91 22.91 22.91 22.91 0.0M
2025-05-23 23.12 23.12 23.07 23.07 0.0M
2025-05-22 23.38 23.38 23.38 23.38 0.0M
2025-05-21 23.72 23.72 23.55 23.55 0.0M
2025-05-20 24.40 24.40 24.40 24.40 0.0M
2025-05-19 24.23 24.34 24.23 24.34 0.0M
2025-05-15 24.32 24.63 24.32 24.63 0.0M
2025-05-14 24.41 24.41 24.41 24.41 0.0M
2025-05-12 24.78 24.90 24.78 24.90 0.0M
2025-05-09 24.34 24.34 24.34 24.34 0.0M
2025-05-08 24.80 24.98 24.80 24.98 0.0M
2025-05-05 26.45 26.45 26.45 26.45 0.0M
2025-05-02 26.60 26.60 26.60 26.60 0.0M
2025-04-28 26.47 26.47 26.47 26.47 0.0M
2025-04-25 25.89 25.89 25.89 25.89 0.0M
2025-04-22 23.87 24.43 23.87 24.43 0.0M
2025-04-17 25.41 25.41 25.41 25.41 0.0M
2025-04-16 25.30 25.30 25.30 25.30 0.0M
2025-04-15 26.03 26.03 26.03 26.03 0.0M
2025-04-10 25.84 25.84 25.84 25.84 0.0M
2025-04-09 24.91 24.91 24.75 24.75 0.0M
2025-04-07 25.80 26.31 25.80 26.31 0.0M
2025-04-01 29.06 29.06 28.88 28.88 0.0M
2025-03-31 29.03 29.03 28.78 28.78 0.0M
2025-03-26 29.91 29.91 29.91 29.91 0.0M
2025-03-24 30.20 30.20 30.04 30.04 0.0M
2025-03-19 29.91 29.91 29.91 29.91 0.0M
2025-03-18 30.07 30.07 29.99 29.99 0.0M
2025-03-17 30.29 30.29 30.29 30.29 0.0M
2025-03-14 30.08 30.08 30.08 30.08 0.0M
2025-03-13 30.00 30.00 30.00 30.00 0.0M
2025-03-11 31.51 31.51 31.22 31.22 0.0M
2025-03-10 32.00 32.01 32.00 32.01 0.0M
2025-03-04 31.57 31.57 30.95 30.95 0.0M
2025-03-03 32.53 32.53 32.53 32.53 0.0M
2025-02-26 32.48 32.48 32.48 32.48 0.0M
2025-02-25 33.76 33.76 33.76 33.76 0.0M
2025-02-20 33.69 33.69 33.69 33.69 0.0M
2025-02-19 33.76 33.76 33.76 33.76 0.0M
2025-02-18 34.72 34.72 34.34 34.34 0.0M
2025-02-17 34.84 34.84 34.83 34.83 0.0M
2025-02-11 32.18 32.18 32.18 32.18 0.0M
2025-02-10 31.78 32.23 31.78 32.20 0.0M
2025-02-07 31.47 31.47 31.47 31.47 0.0M
2025-02-06 31.06 31.06 31.06 31.06 0.0M
2025-02-05 31.01 31.01 30.69 30.69 0.0M
2025-02-03 30.44 30.63 30.44 30.63 0.0M
2025-01-30 30.89 30.89 30.89 30.89 0.0M
2025-01-29 30.37 30.37 30.12 30.12 0.0M
2025-01-27 27.80 29.76 27.80 29.36 0.0M
2025-01-24 28.48 28.48 28.48 28.48 0.0M
2025-01-23 29.06 29.06 29.06 29.06 0.0M
2025-01-22 29.09 29.09 29.09 29.09 0.0M
2025-01-21 29.24 29.24 29.24 29.24 0.0M
2025-01-16 28.79 29.25 28.79 29.25 0.0M
2025-01-15 28.87 28.87 28.87 28.87 0.0M
2025-01-14 28.88 28.88 28.88 28.88 0.0M
2025-01-13 28.42 28.55 28.32 28.32 0.0M
2025-01-09 28.25 28.25 28.25 28.25 0.0M
2025-01-08 30.01 30.01 30.01 30.01 0.0M
2025-01-06 30.01 30.12 29.83 29.83 0.0M
2025-01-02 30.15 30.15 30.15 30.15 0.0M