Just Eat Takeaway

TKWY
🏛️ 독일 →
20.26
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 13.53 13.54 13.12 13.13 0.0M
2024-12-27 13.86 13.90 13.46 13.59 0.0M
2024-12-23 14.03 14.09 13.68 13.89 0.0M
2024-12-20 13.95 14.17 13.79 14.06 0.0M
2024-12-19 14.10 14.30 13.91 13.98 0.0M
2024-12-18 14.62 14.62 13.87 13.87 0.0M
2024-12-17 14.55 14.79 14.51 14.61 0.0M
2024-12-16 15.15 15.17 14.33 14.53 0.0M
2024-12-13 15.46 15.59 15.18 15.25 0.0M
2024-12-12 15.69 16.00 15.52 15.56 0.0M
2024-12-11 16.19 16.19 15.59 15.72 0.0M
2024-12-10 16.44 16.50 16.09 16.18 0.0M
2024-12-09 16.53 16.72 16.33 16.33 0.0M
2024-12-06 15.71 16.62 15.71 16.55 0.0M
2024-12-05 14.81 15.95 14.81 15.70 0.0M
2024-12-04 15.20 15.29 14.82 14.87 0.0M
2024-12-03 15.84 15.90 15.05 15.23 0.0M
2024-12-02 14.97 15.85 14.97 15.84 0.0M
2024-11-29 14.79 15.35 14.79 15.23 0.0M
2024-11-28 14.54 15.00 14.54 14.86 0.0M
2024-11-27 14.77 15.00 14.50 14.50 0.0M
2024-11-26 14.22 14.89 14.22 14.81 0.0M
2024-11-25 14.04 14.35 14.01 14.35 0.0M
2024-11-22 14.27 14.35 14.00 14.01 0.0M
2024-11-21 14.26 14.86 14.03 14.30 0.0M
2024-11-20 14.26 14.67 14.18 14.19 0.0M
2024-11-19 14.23 14.54 13.99 14.10 0.0M
2024-11-18 13.97 14.42 13.97 14.06 0.0M
2024-11-15 13.97 14.67 13.93 13.93 0.0M
2024-11-14 13.13 14.28 12.68 14.00 0.1M
2024-11-13 12.16 13.83 12.16 13.08 0.1M
2024-11-12 11.38 11.43 11.05 11.19 0.0M
2024-11-11 11.25 11.62 11.15 11.51 0.0M
2024-11-08 11.30 11.34 10.94 11.31 0.0M
2024-11-07 10.77 11.35 10.77 11.33 0.0M
2024-11-06 10.51 10.92 10.51 10.59 0.0M
2024-11-05 10.62 10.67 10.28 10.56 0.0M
2024-11-04 10.65 10.74 10.50 10.66 0.0M
2024-11-01 10.57 10.65 10.35 10.58 0.0M
2024-10-31 10.92 10.92 10.44 10.52 0.0M
2024-10-30 11.19 11.19 10.96 10.97 0.0M
2024-10-29 11.34 11.34 11.10 11.18 0.0M
2024-10-28 11.24 11.45 11.20 11.25 0.0M
2024-10-25 10.94 11.25 10.89 11.25 0.0M
2024-10-24 11.17 11.23 10.89 10.95 0.0M
2024-10-23 10.79 11.24 10.79 11.07 0.0M
2024-10-22 10.79 10.86 10.66 10.79 0.0M
2024-10-21 11.38 11.50 10.73 10.79 0.0M
2024-10-18 11.04 11.26 10.89 11.12 0.0M
2024-10-17 11.39 11.52 10.83 10.97 0.0M
2024-10-16 12.20 12.20 11.20 11.40 0.0M
2024-10-15 12.72 12.72 12.27 12.39 0.0M
2024-10-14 12.74 12.81 12.66 12.69 0.0M
2024-10-11 13.50 13.71 12.69 12.73 0.1M
2024-10-10 13.43 13.53 13.36 13.49 0.0M
2024-10-09 13.56 13.56 13.33 13.54 0.0M
2024-10-08 13.52 13.63 13.36 13.53 0.1M
2024-10-07 13.80 13.86 13.58 13.72 0.0M
2024-10-04 13.38 14.20 13.37 13.84 0.1M
2024-10-03 13.42 13.48 13.30 13.36 0.0M
2024-10-02 13.72 13.72 13.33 13.43 0.0M
2024-10-01 13.54 13.76 13.37 13.69 0.0M
2024-09-30 13.76 14.02 13.47 13.54 0.0M
2024-09-27 13.72 13.97 13.65 13.78 0.0M
2024-09-26 13.56 14.00 13.56 13.67 0.0M
2024-09-25 13.31 13.70 13.23 13.42 0.0M
2024-09-24 12.77 13.50 12.77 13.41 0.0M
2024-09-23 12.64 12.75 12.58 12.70 0.0M
2024-09-20 12.81 12.89 12.65 12.65 0.0M
2024-09-19 12.74 13.02 12.74 12.89 0.0M
2024-09-18 12.46 12.75 12.46 12.75 0.0M
2024-09-17 12.30 12.80 12.30 12.68 0.0M
2024-09-16 12.15 12.26 12.14 12.20 0.0M
2024-09-13 12.11 12.24 11.99 12.18 0.0M
2024-09-12 12.53 12.53 12.07 12.10 0.0M
2024-09-11 12.15 12.40 12.15 12.34 0.0M
2024-09-10 12.49 12.49 12.09 12.21 0.0M
2024-09-09 12.47 12.66 12.47 12.53 0.0M
2024-09-06 12.61 12.73 12.37 12.40 0.0M
2024-09-05 12.60 12.88 12.57 12.82 0.0M
2024-09-04 12.89 12.89 12.47 12.64 0.0M
2024-09-03 13.07 13.18 12.88 13.04 0.0M
2024-09-02 13.21 13.40 13.07 13.07 0.0M
2024-08-30 13.10 13.31 13.09 13.20 0.0M
2024-08-29 12.95 13.20 12.95 13.11 0.0M
2024-08-28 13.13 13.24 12.95 12.97 0.0M
2024-08-27 13.21 13.26 13.03 13.03 0.0M
2024-08-26 13.39 13.46 13.20 13.20 0.0M
2024-08-23 13.26 13.47 13.14 13.45 0.0M
2024-08-22 13.02 13.48 13.02 13.17 0.0M
2024-08-21 12.89 13.09 12.72 13.00 0.0M
2024-08-20 12.87 13.10 12.81 12.81 0.0M
2024-08-19 12.85 13.03 12.85 13.02 0.0M
2024-08-16 12.82 12.94 12.64 12.89 0.0M
2024-08-15 12.84 12.95 12.70 12.81 0.0M
2024-08-14 12.82 12.95 12.66 12.82 0.0M
2024-08-13 12.67 12.91 12.55 12.78 0.0M
2024-08-12 12.67 12.91 12.55 12.55 0.0M
2024-08-09 12.29 12.95 12.29 12.65 0.0M
2024-08-08 12.12 12.30 11.92 12.21 0.0M
2024-08-07 11.12 12.35 11.12 12.03 0.0M
2024-08-06 10.59 11.03 10.59 11.00 0.0M
2024-08-05 10.82 10.90 10.01 10.49 0.0M
2024-08-02 11.56 11.56 10.86 11.15 0.0M
2024-08-01 11.79 11.80 11.49 11.49 0.0M
2024-07-31 12.02 12.09 11.08 11.86 0.0M
2024-07-30 10.72 10.99 10.58 10.92 0.0M
2024-07-29 10.80 10.83 10.57 10.72 0.0M
2024-07-26 10.55 10.87 10.51 10.74 0.0M
2024-07-25 10.93 10.99 10.53 10.95 0.0M
2024-07-24 10.89 11.37 10.88 10.93 0.0M
2024-07-23 11.07 11.09 10.86 10.93 0.0M
2024-07-22 10.95 11.22 10.82 11.14 0.0M
2024-07-19 11.26 11.26 10.82 10.90 0.0M
2024-07-18 11.46 11.46 11.25 11.39 0.0M
2024-07-17 11.45 11.55 11.17 11.41 0.0M
2024-07-16 11.34 11.39 11.16 11.38 0.0M
2024-07-15 11.49 11.54 11.35 11.41 0.0M
2024-07-12 11.71 11.80 11.48 11.52 0.0M
2024-07-11 11.54 11.69 11.46 11.66 0.0M
2024-07-10 11.24 11.68 11.24 11.52 0.0M
2024-07-09 11.35 11.55 11.16 11.23 0.0M
2024-07-08 11.64 11.65 11.39 11.46 0.0M
2024-07-05 11.29 11.69 11.29 11.69 0.0M
2024-07-04 11.37 11.47 11.13 11.27 0.0M
2024-07-03 11.10 11.44 11.10 11.39 0.0M
2024-07-02 11.19 11.23 11.03 11.05 0.0M
2024-07-01 11.36 11.63 11.20 11.28 0.0M
2024-06-28 11.50 11.53 11.13 11.24 0.0M
2024-06-27 11.54 11.55 11.40 11.48 0.0M
2024-06-26 12.25 12.25 11.54 11.58 0.0M
2024-06-25 12.34 12.37 12.00 12.11 0.0M
2024-06-24 12.25 12.52 12.14 12.32 0.0M
2024-06-21 12.40 12.52 12.17 12.37 0.0M
2024-06-20 12.24 12.52 12.21 12.40 0.0M
2024-06-19 12.04 12.40 12.04 12.14 0.0M
2024-06-18 11.98 12.07 11.89 11.89 0.0M
2024-06-17 11.91 11.99 11.57 11.94 0.0M
2024-06-14 12.11 12.13 11.69 11.74 0.0M
2024-06-13 12.00 12.33 11.95 12.02 0.0M
2024-06-12 12.25 12.39 11.80 12.03 0.0M
2024-06-11 12.63 12.63 12.13 12.29 0.0M
2024-06-10 12.01 12.60 11.99 12.60 0.0M
2024-06-07 12.25 12.40 11.88 12.05 0.0M
2024-06-06 12.31 12.40 11.86 12.21 0.0M
2024-06-05 12.34 12.34 12.20 12.26 0.0M
2024-06-04 12.46 12.80 12.15 12.40 0.0M
2024-06-03 12.13 12.52 12.01 12.47 0.0M
2024-05-31 12.25 12.25 11.85 12.11 0.0M
2024-05-30 12.05 12.95 11.90 12.31 0.0M
2024-05-29 12.42 12.42 11.89 11.99 0.0M
2024-05-28 12.51 12.57 12.26 12.37 0.0M
2024-05-27 12.66 13.01 12.40 12.53 0.0M
2024-05-24 12.96 12.96 12.33 12.57 0.1M
2024-05-23 13.31 13.35 12.91 12.91 0.0M
2024-05-22 13.42 13.42 13.23 13.28 0.0M
2024-05-21 13.73 13.75 13.51 13.56 0.0M
2024-05-20 14.49 14.55 13.95 13.95 0.0M
2024-05-17 14.40 14.55 14.35 14.48 0.0M
2024-05-16 14.59 14.76 14.46 14.48 0.0M
2024-05-15 14.39 14.70 14.27 14.57 0.0M
2024-05-14 13.49 14.47 13.49 14.34 0.0M
2024-05-13 13.28 13.57 13.28 13.50 0.0M
2024-05-10 13.18 13.38 13.16 13.23 0.0M
2024-05-09 13.34 13.34 13.04 13.17 0.0M
2024-05-08 13.50 13.50 13.20 13.28 0.0M
2024-05-07 13.92 13.93 13.40 13.55 0.0M
2024-05-06 13.79 13.95 13.71 13.95 0.0M
2024-05-03 13.86 14.24 13.80 13.83 0.0M
2024-05-02 13.87 13.90 13.58 13.74 0.0M
2024-04-30 14.24 14.24 13.87 13.87 0.0M
2024-04-29 14.05 14.39 14.01 14.25 0.0M
2024-04-26 14.25 14.29 13.85 14.02 0.0M
2024-04-25 14.02 14.52 13.89 14.10 0.0M
2024-04-24 14.08 14.44 13.91 14.07 0.0M
2024-04-23 13.68 14.11 13.68 13.96 0.0M
2024-04-22 13.46 13.74 13.34 13.62 0.0M
2024-04-19 13.92 13.99 13.32 13.32 0.0M
2024-04-18 13.34 14.10 13.34 14.00 0.0M
2024-04-17 14.05 14.15 13.05 13.32 0.0M
2024-04-16 14.46 14.49 13.95 14.03 0.0M
2024-04-15 14.90 15.20 14.52 14.52 0.0M
2024-04-12 14.51 15.50 14.51 14.85 0.0M
2024-04-11 15.16 15.16 14.09 14.46 0.0M
2024-04-10 14.63 15.25 14.59 15.09 0.0M
2024-04-09 14.43 14.97 14.28 14.55 0.0M
2024-04-08 14.69 14.80 14.45 14.45 0.0M
2024-04-05 14.92 14.92 14.71 14.71 0.0M
2024-04-04 14.32 15.20 14.32 14.89 0.0M
2024-04-03 13.80 14.33 13.62 14.25 0.0M
2024-04-02 13.87 14.45 13.79 13.80 0.0M
2024-03-28 13.94 13.97 13.77 13.83 0.0M
2024-03-27 13.89 13.95 13.82 13.95 0.0M
2024-03-26 13.70 13.91 13.70 13.83 0.0M
2024-03-25 13.67 13.67 13.44 13.63 0.0M
2024-03-22 14.03 14.05 13.57 13.61 0.0M
2024-03-21 13.97 14.43 13.97 14.06 0.0M
2024-03-20 13.53 14.00 13.45 14.00 0.0M
2024-03-19 13.17 13.55 13.14 13.55 0.0M
2024-03-18 13.40 13.51 13.18 13.18 0.0M
2024-03-15 13.56 13.58 13.27 13.43 0.0M
2024-03-14 13.74 13.88 13.56 13.60 0.0M
2024-03-13 13.24 13.77 13.24 13.73 0.0M
2024-03-12 13.05 13.41 13.05 13.25 0.0M
2024-03-11 12.83 13.11 12.50 13.00 0.0M
2024-03-08 13.08 13.17 12.40 12.70 0.0M
2024-03-07 13.20 13.50 13.09 13.10 0.0M
2024-03-06 13.38 13.47 13.20 13.26 0.0M
2024-03-05 14.15 14.19 13.30 13.35 0.0M
2024-03-04 14.77 14.77 14.04 14.16 0.0M
2024-03-01 15.50 15.50 14.70 14.77 0.0M
2024-02-29 14.85 15.50 14.85 15.24 0.0M
2024-02-28 15.30 15.90 13.94 14.74 0.0M
2024-02-27 14.61 15.06 14.52 15.06 0.0M
2024-02-26 14.78 14.86 14.40 14.58 0.0M
2024-02-23 15.02 15.04 14.73 14.81 0.0M
2024-02-22 14.97 15.23 14.79 15.02 0.0M
2024-02-21 14.83 15.03 14.76 14.84 0.0M
2024-02-20 14.99 14.99 14.58 14.89 0.0M
2024-02-19 15.41 15.41 14.91 14.94 0.0M
2024-02-16 15.67 15.91 15.31 15.44 0.0M
2024-02-15 15.24 15.95 15.24 15.61 0.0M
2024-02-14 14.70 15.21 14.69 15.15 0.0M
2024-02-13 15.76 15.90 14.58 14.58 0.0M
2024-02-12 14.54 15.77 14.49 15.70 0.0M
2024-02-09 14.40 14.70 14.26 14.55 0.0M
2024-02-08 14.35 14.60 14.31 14.47 0.0M
2024-02-07 14.21 14.70 13.99 14.34 0.0M
2024-02-06 13.96 14.21 13.78 14.20 0.0M
2024-02-05 14.05 14.28 13.80 13.91 0.0M
2024-02-02 14.04 14.67 13.94 14.01 0.0M
2024-02-01 14.11 14.18 13.87 13.89 0.0M
2024-01-31 14.63 14.88 13.94 14.09 0.0M
2024-01-30 14.68 14.68 14.26 14.42 0.0M
2024-01-29 14.52 14.68 14.39 14.65 0.0M
2024-01-26 14.15 14.68 14.15 14.60 0.0M
2024-01-25 14.48 14.48 14.12 14.20 0.0M
2024-01-24 14.60 14.71 14.41 14.50 0.0M
2024-01-23 13.39 14.17 13.35 14.17 0.0M
2024-01-22 13.76 14.10 13.35 13.42 0.0M
2024-01-19 13.73 14.02 13.68 13.68 0.0M
2024-01-18 13.10 13.74 13.10 13.74 0.0M
2024-01-17 12.92 13.44 12.76 12.77 0.0M
2024-01-16 13.15 13.46 12.60 13.34 0.0M
2024-01-15 14.43 14.43 13.18 13.27 0.0M
2024-01-12 14.34 14.85 14.33 14.38 0.0M
2024-01-11 14.06 14.66 13.98 14.31 0.0M
2024-01-10 14.43 14.43 13.88 13.92 0.0M
2024-01-09 14.64 14.65 14.36 14.52 0.0M
2024-01-08 13.71 14.64 13.71 14.64 0.0M
2024-01-05 13.86 13.93 13.61 13.83 0.0M
2024-01-04 13.74 13.87 13.52 13.75 0.0M
2024-01-03 13.84 13.86 13.55 13.73 0.0M
2024-01-02 14.15 14.15 13.69 13.73 0.0M