Williams

WMB
🏛️ 독일 →
54.66
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
2021-12-30 23.22 23.22 22.89 22.89 0.0M
2021-12-29 23.59 23.59 22.95 23.01 0.0M
2021-12-28 23.40 23.40 23.03 23.30 0.0M
2021-12-27 23.04 23.10 22.91 23.10 0.0M
2021-12-23 22.90 22.93 22.82 22.93 0.0M
2021-12-22 22.92 22.92 22.59 22.59 0.0M
2021-12-21 22.88 22.88 22.62 22.73 0.0M
2021-12-20 22.87 22.87 22.04 22.34 0.0M
2021-12-17 23.25 23.25 22.44 22.44 0.0M
2021-12-16 23.23 23.35 23.23 23.35 0.0M
2021-12-15 22.88 22.99 22.79 22.79 0.0M
2021-12-14 23.27 23.27 23.00 23.00 0.0M
2021-12-13 24.11 24.35 23.22 23.22 0.0M
2021-12-10 23.71 23.79 23.25 23.44 0.0M
2021-12-09 24.11 24.11 23.70 23.70 0.0M
2021-12-08 24.37 24.37 24.37 24.37 0.0M
2021-12-07 24.48 24.49 24.48 24.49 0.0M
2021-12-03 24.24 24.24 23.86 23.86 0.0M
2021-12-02 23.85 24.14 23.37 24.14 0.0M
2021-12-01 23.55 24.00 23.55 24.00 0.0M
2021-11-30 24.23 24.54 23.71 23.76 0.0M
2021-11-29 25.09 25.11 24.69 25.11 0.0M
2021-11-26 25.07 25.07 24.20 24.99 0.0M
2021-11-25 25.14 25.22 25.14 25.22 0.0M
2021-11-24 24.73 25.35 24.48 25.35 0.0M
2021-11-23 24.32 25.04 24.32 25.04 0.0M
2021-11-22 24.65 24.72 24.48 24.72 0.0M
2021-11-19 24.50 24.50 24.28 24.49 0.0M
2021-11-18 25.06 25.06 24.80 24.80 0.0M
2021-11-17 25.17 25.36 24.93 24.93 0.0M
2021-11-16 25.01 25.01 24.86 24.86 0.0M
2021-11-15 25.23 25.27 25.01 25.27 0.0M
2021-11-12 25.20 25.30 25.14 25.15 0.0M
2021-11-11 24.85 24.85 24.85 24.85 0.0M
2021-11-10 24.65 24.80 24.65 24.80 0.0M
2021-11-08 24.85 24.85 24.76 24.76 0.0M
2021-11-05 24.66 24.70 24.63 24.70 0.0M
2021-11-04 24.10 24.56 23.80 24.38 0.0M
2021-11-03 24.59 24.59 24.41 24.41 0.0M
2021-11-02 24.85 24.85 24.51 24.51 0.0M
2021-11-01 24.09 24.62 24.09 24.55 0.0M
2021-10-29 24.32 24.32 24.24 24.24 0.0M
2021-10-28 24.48 24.48 24.24 24.24 0.0M
2021-10-27 24.59 24.59 24.47 24.47 0.0M
2021-10-26 24.94 24.94 24.77 24.77 0.0M
2021-10-25 24.77 24.77 24.67 24.68 0.0M
2021-10-22 24.54 24.54 24.54 24.54 0.0M
2021-10-21 24.49 24.49 24.46 24.46 0.0M
2021-10-20 24.67 25.02 24.66 24.93 0.0M
2021-10-19 25.13 25.13 25.00 25.00 0.0M
2021-10-18 25.24 25.67 25.24 25.31 0.0M
2021-10-15 25.33 25.50 25.33 25.50 0.0M
2021-10-14 25.20 25.42 25.16 25.42 0.0M
2021-10-13 25.25 25.25 24.89 24.93 0.0M
2021-10-12 24.52 25.10 24.52 25.05 0.0M
2021-10-11 24.63 24.89 24.46 24.80 0.0M
2021-10-08 23.88 24.39 23.88 24.39 0.0M
2021-10-07 23.66 23.90 23.10 23.90 0.0M
2021-10-06 23.37 23.37 23.20 23.20 0.0M
2021-10-05 23.35 23.85 23.35 23.53 0.0M
2021-10-04 22.77 24.00 22.77 23.88 0.0M
2021-10-01 22.20 22.48 22.20 22.46 0.0M
2021-09-30 23.05 23.05 22.42 22.42 0.0M
2021-09-29 22.60 22.60 22.60 22.60 0.0M
2021-09-28 22.47 22.50 22.34 22.34 0.0M
2021-09-27 21.74 22.24 21.74 22.20 0.0M
2021-09-24 21.70 21.70 21.70 21.70 0.0M
2021-09-23 21.34 21.65 21.34 21.65 0.0M
2021-09-22 21.35 21.41 21.35 21.40 0.0M
2021-09-21 21.40 21.42 21.14 21.14 0.0M
2021-09-20 21.54 21.54 20.96 20.98 0.0M
2021-09-17 21.60 21.63 21.59 21.63 0.0M
2021-09-16 22.03 22.03 21.68 21.77 0.0M
2021-09-15 21.13 21.75 20.99 21.73 0.0M
2021-09-14 21.23 21.23 20.76 20.98 0.0M
2021-09-13 20.90 20.95 20.58 20.95 0.0M
2021-09-10 20.70 20.70 20.45 20.45 0.0M
2021-09-09 20.74 20.83 20.38 20.38 0.0M
2021-09-08 21.03 21.16 20.98 20.98 0.0M
2021-09-07 21.19 21.19 20.77 20.77 0.0M
2021-09-06 21.23 21.53 21.23 21.53 0.0M
2021-09-03 21.37 21.40 20.90 21.03 0.0M
2021-09-02 21.00 21.10 21.00 21.10 0.0M
2021-09-01 21.20 21.20 20.79 20.79 0.0M
2021-08-31 21.00 21.40 20.71 21.03 0.0M
2021-08-30 21.00 21.14 20.77 21.08 0.0M
2021-08-27 20.77 20.94 20.71 20.88 0.0M
2021-08-26 20.91 20.91 20.67 20.67 0.0M
2021-08-25 21.18 21.20 21.18 21.20 0.0M
2021-08-24 20.82 21.01 20.82 21.01 0.0M
2021-08-23 20.78 20.93 20.78 20.93 0.0M
2021-08-20 20.14 20.55 20.14 20.55 0.0M
2021-08-19 20.45 20.45 20.19 20.45 0.0M
2021-08-18 20.51 20.83 20.51 20.62 0.0M
2021-08-17 20.88 20.88 20.80 20.80 0.0M
2021-08-16 21.12 21.16 20.89 20.97 0.0M
2021-08-13 21.35 21.35 21.10 21.10 0.0M
2021-08-12 21.30 21.30 21.23 21.23 0.0M
2021-08-11 21.50 21.55 21.16 21.38 0.0M
2021-08-10 20.86 21.30 20.86 21.23 0.0M
2021-08-09 21.47 21.47 21.06 21.20 0.0M
2021-08-06 21.41 21.46 21.41 21.46 0.0M
2021-08-05 21.32 21.32 21.32 21.32 0.0M
2021-08-04 21.34 21.34 21.23 21.30 0.0M
2021-08-03 21.08 21.12 20.50 21.06 0.0M
2021-08-02 21.45 21.45 21.00 21.00 0.0M
2021-07-30 21.52 21.55 21.11 21.16 0.0M
2021-07-29 21.58 21.58 21.18 21.50 0.0M
2021-07-28 21.71 21.71 21.41 21.41 0.0M
2021-07-27 21.85 21.85 21.33 21.33 0.0M
2021-07-26 21.43 21.76 21.43 21.58 0.0M
2021-07-23 21.26 21.30 21.14 21.30 0.0M
2021-07-22 21.66 21.66 21.49 21.49 0.0M
2021-07-21 21.47 21.60 21.44 21.60 0.0M
2021-07-20 20.89 21.40 20.89 21.17 0.0M
2021-07-19 21.54 21.54 20.87 20.87 0.0M
2021-07-16 21.54 21.61 21.39 21.39 0.0M
2021-07-15 21.82 21.82 21.65 21.72 0.0M
2021-07-14 22.44 22.44 21.73 21.73 0.0M
2021-07-13 22.11 22.75 22.11 22.42 0.0M
2021-07-12 22.62 22.62 22.35 22.39 0.0M
2021-07-09 22.42 22.42 22.42 22.42 0.0M
2021-07-08 21.86 22.08 21.86 22.07 0.0M
2021-07-07 22.54 22.54 22.22 22.39 0.0M
2021-07-06 22.77 22.92 22.25 22.25 0.0M
2021-07-05 22.48 22.48 22.48 22.48 0.0M
2021-07-02 22.43 23.16 22.43 22.49 0.0M
2021-07-01 22.71 22.71 22.41 22.70 0.0M
2021-06-30 22.15 22.36 22.15 22.30 0.0M
2021-06-29 22.25 22.34 21.89 21.89 0.0M
2021-06-28 22.80 22.96 21.93 21.95 0.0M
2021-06-25 22.30 22.30 22.30 22.30 0.0M
2021-06-24 22.27 22.53 22.20 22.37 0.0M
2021-06-23 22.48 22.48 22.48 22.48 0.0M
2021-06-22 22.38 22.38 22.27 22.35 0.0M
2021-06-21 21.63 22.36 21.63 22.36 0.0M
2021-06-18 22.25 22.25 22.02 22.02 0.0M
2021-06-17 22.51 22.61 22.34 22.34 0.0M
2021-06-16 22.94 22.94 22.94 22.94 0.0M
2021-06-15 22.66 22.73 22.66 22.73 0.0M
2021-06-14 23.27 23.27 22.48 22.63 0.0M
2021-06-11 22.81 22.81 22.81 22.81 0.0M
2021-06-10 22.80 23.00 22.80 22.81 0.0M
2021-06-09 23.09 23.21 23.09 23.21 0.0M
2021-06-08 22.94 23.22 22.93 23.10 0.0M
2021-06-07 23.18 23.22 22.99 23.19 0.0M
2021-06-04 22.85 22.90 22.85 22.88 0.0M
2021-06-03 22.51 22.86 22.29 22.86 0.0M
2021-06-02 22.22 22.40 22.16 22.37 0.0M
2021-06-01 21.77 22.07 21.67 22.07 0.0M
2021-05-31 21.81 21.81 21.75 21.75 0.0M
2021-05-28 21.49 21.72 21.32 21.66 0.0M
2021-05-27 21.53 21.53 21.47 21.47 0.0M
2021-05-26 21.43 21.43 20.80 21.37 0.0M
2021-05-25 21.92 21.92 21.27 21.28 0.0M
2021-05-24 21.64 21.64 21.63 21.64 0.0M
2021-05-21 21.78 21.82 21.71 21.71 0.0M
2021-05-20 21.13 21.59 21.13 21.59 0.0M
2021-05-19 21.01 21.40 21.00 21.40 0.0M
2021-05-18 22.07 22.07 21.70 21.70 0.0M
2021-05-17 21.48 21.70 21.36 21.70 0.0M
2021-05-14 21.25 21.25 21.21 21.21 0.0M
2021-05-13 20.65 21.03 20.65 20.99 0.0M
2021-05-12 21.30 21.48 21.00 21.00 0.0M
2021-05-11 20.74 21.05 20.74 21.05 0.0M
2021-05-10 20.93 21.10 20.90 21.10 0.0M
2021-05-07 20.81 20.81 20.79 20.79 0.0M
2021-05-06 20.87 20.87 20.43 20.60 0.0M
2021-05-05 20.98 20.98 20.50 20.88 0.0M
2021-05-04 20.83 20.83 20.67 20.67 0.0M
2021-05-03 20.31 20.71 20.30 20.57 0.0M
2021-04-30 20.47 20.47 20.08 20.32 0.0M
2021-04-29 20.24 20.27 20.24 20.26 0.0M
2021-04-28 20.00 20.19 20.00 20.16 0.0M
2021-04-27 20.03 20.09 19.86 19.95 0.0M
2021-04-26 19.33 19.85 19.33 19.85 0.0M
2021-04-23 19.35 19.43 19.30 19.43 0.0M
2021-04-22 19.85 19.85 19.48 19.61 0.0M
2021-04-21 19.73 19.73 19.56 19.63 0.0M
2021-04-20 19.71 19.71 19.34 19.34 0.0M
2021-04-19 19.79 19.79 19.55 19.69 0.0M
2021-04-16 19.88 19.88 19.75 19.79 0.0M
2021-04-15 19.63 19.91 19.63 19.89 0.0M
2021-04-14 20.13 20.13 19.88 19.88 0.0M
2021-04-13 19.66 19.79 19.61 19.79 0.0M
2021-04-12 20.20 20.51 19.70 19.70 0.0M
2021-04-09 19.90 19.90 19.70 19.80 0.0M
2021-04-08 20.38 20.38 19.80 19.86 0.0M
2021-04-07 20.00 20.29 20.00 20.29 0.0M
2021-04-06 20.45 20.62 20.05 20.05 0.0M
2021-04-01 20.39 20.39 20.00 20.25 0.0M
2021-03-31 20.20 20.40 20.00 20.00 0.0M
2021-03-30 20.60 20.60 20.00 20.20 0.0M
2021-03-29 21.00 21.20 20.60 20.60 0.0M
2021-03-26 20.40 21.00 20.20 21.00 0.0M
2021-03-25 19.80 20.40 19.60 20.40 0.0M
2021-03-24 19.60 20.00 19.50 20.00 0.0M
2021-03-23 19.30 19.50 19.10 19.50 0.0M
2021-03-22 19.60 19.70 19.20 19.40 0.0M
2021-03-19 19.50 19.50 19.40 19.40 0.0M
2021-03-18 19.70 20.00 19.10 19.10 0.0M
2021-03-17 19.60 19.70 19.50 19.50 0.0M
2021-03-16 19.90 19.90 19.50 19.50 0.0M
2021-03-15 19.90 20.20 19.80 19.90 0.0M
2021-03-12 20.20 20.20 19.80 20.00 0.0M
2021-03-11 20.60 20.60 19.90 19.90 0.0M
2021-03-10 20.60 20.60 19.90 20.60 0.0M
2021-03-09 20.40 20.60 20.00 20.00 0.0M
2021-03-08 20.60 20.80 20.20 20.20 0.0M
2021-03-05 19.80 20.40 19.80 20.40 0.0M
2021-03-04 19.80 20.40 19.70 20.00 0.0M
2021-03-03 19.80 20.20 19.80 20.00 0.0M
2021-03-02 19.60 19.90 19.60 19.80 0.0M
2021-03-01 19.20 19.70 19.20 19.70 0.0M
2021-02-26 19.00 19.10 18.70 18.90 0.0M
2021-02-25 19.70 19.70 19.40 19.40 0.0M
2021-02-24 19.70 20.00 19.50 19.50 0.0M
2021-02-23 19.10 19.60 18.50 19.60 0.0M
2021-02-22 18.90 19.10 18.60 19.00 0.0M
2021-02-19 18.50 18.70 18.40 18.70 0.0M
2021-02-18 19.30 19.30 18.50 18.50 0.0M
2021-02-17 19.10 19.60 18.80 18.80 0.0M
2021-02-16 18.90 19.20 18.90 19.20 0.0M
2021-02-15 18.90 19.00 18.70 19.00 0.0M
2021-02-12 18.70 18.90 18.50 18.90 0.0M
2021-02-11 18.90 18.90 18.40 18.40 0.0M
2021-02-10 18.50 18.70 18.40 18.50 0.0M
2021-02-09 18.70 18.70 18.40 18.40 0.0M
2021-02-08 18.40 18.70 18.40 18.60 0.0M
2021-02-05 18.40 18.70 18.30 18.30 0.0M
2021-02-04 18.40 18.40 18.40 18.40 0.0M
2021-02-03 17.90 18.40 17.80 18.40 0.0M
2021-02-02 18.10 18.20 18.00 18.00 0.0M
2021-02-01 18.00 18.50 17.50 17.70 0.0M
2021-01-29 17.60 17.60 17.40 17.50 0.0M
2021-01-28 17.50 17.80 17.50 17.70 0.0M
2021-01-27 17.60 17.70 17.50 17.50 0.0M
2021-01-26 17.70 18.10 17.60 17.60 0.0M
2021-01-25 17.80 17.80 17.60 17.80 0.0M
2021-01-22 17.80 17.80 17.40 17.40 0.0M
2021-01-21 18.50 18.70 17.90 17.90 0.0M
2021-01-20 18.40 18.60 18.30 18.30 0.0M
2021-01-19 18.50 18.50 18.50 18.50 0.0M
2021-01-18 18.50 18.50 18.50 18.50 0.0M
2021-01-15 18.70 18.80 18.70 18.80 0.0M
2021-01-14 18.60 18.80 18.50 18.80 0.0M
2021-01-13 18.40 18.40 18.20 18.20 0.0M
2021-01-12 18.10 18.40 18.10 18.30 0.0M
2021-01-11 17.40 17.70 17.40 17.70 0.0M
2021-01-08 17.70 17.70 17.40 17.40 0.0M
2021-01-07 17.60 17.60 17.60 17.60 0.0M
2021-01-06 17.50 17.50 17.50 17.50 0.0M
2021-01-05 16.30 17.10 16.30 16.90 0.0M
2021-01-04 16.30 16.70 16.30 16.40 0.0M