The Wendy’s Co

WEN
🏛️ 독일 →
7.78
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
2021-12-30 21.12 21.16 20.98 20.98 0.0M
2021-12-29 21.05 21.21 21.05 21.11 0.0M
2021-12-28 20.91 21.10 20.91 21.02 0.0M
2021-12-27 20.60 20.81 20.60 20.81 0.0M
2021-12-23 20.34 20.58 20.34 20.56 0.0M
2021-12-22 20.37 20.37 20.21 20.21 0.0M
2021-12-21 20.09 20.44 20.09 20.34 0.0M
2021-12-17 19.94 19.94 19.94 19.94 0.0M
2021-12-16 19.70 19.77 19.68 19.77 0.0M
2021-12-15 19.70 19.70 19.70 19.70 0.0M
2021-12-14 19.44 19.54 19.44 19.54 0.0M
2021-12-13 19.82 19.82 19.77 19.77 0.0M
2021-12-09 19.54 19.54 19.54 19.54 0.0M
2021-12-08 19.57 19.74 19.51 19.74 0.0M
2021-12-07 19.73 19.73 19.50 19.50 0.0M
2021-12-06 19.19 19.39 19.19 19.39 0.0M
2021-12-03 18.64 18.64 18.57 18.57 0.0M
2021-12-02 18.63 18.63 18.63 18.63 0.0M
2021-12-01 18.46 18.46 18.30 18.46 0.0M
2021-11-30 18.50 18.50 18.50 18.50 0.0M
2021-11-29 19.27 19.27 18.73 18.73 0.0M
2021-11-26 19.02 19.02 19.02 19.02 0.0M
2021-11-25 19.58 19.58 19.58 19.58 0.0M
2021-11-22 19.60 19.60 19.41 19.41 0.0M
2021-11-19 19.31 19.31 19.31 19.31 0.0M
2021-11-18 19.51 19.51 19.04 19.04 0.0M
2021-11-17 19.59 19.59 19.59 19.59 0.0M
2021-11-16 19.23 19.27 19.16 19.27 0.0M
2021-11-15 18.95 19.19 18.95 19.19 0.0M
2021-11-12 18.80 18.80 18.80 18.80 0.0M
2021-11-11 18.62 18.84 18.62 18.84 0.0M
2021-11-10 20.00 20.50 18.08 18.41 0.0M
2021-11-09 19.74 19.89 19.74 19.82 0.0M
2021-11-08 19.91 19.91 19.77 19.77 0.0M
2021-11-04 19.41 19.70 19.41 19.70 0.0M
2021-11-03 19.31 19.38 19.31 19.38 0.0M
2021-11-02 19.58 19.58 19.58 19.58 0.0M
2021-11-01 19.14 19.72 19.14 19.72 0.0M
2021-10-29 19.20 19.20 19.20 19.20 0.0M
2021-10-28 18.90 18.95 18.90 18.95 0.0M
2021-10-27 19.00 19.19 19.00 19.07 0.0M
2021-10-26 19.21 19.21 18.90 18.90 0.0M
2021-10-25 19.39 19.39 19.38 19.38 0.0M
2021-10-22 19.38 19.43 19.33 19.43 0.0M
2021-10-21 19.06 19.06 19.06 19.06 0.0M
2021-10-20 19.45 19.47 19.45 19.47 0.0M
2021-10-18 18.93 19.09 18.93 19.09 0.0M
2021-10-15 19.11 19.11 19.11 19.11 0.0M
2021-10-14 18.93 19.25 18.85 19.25 0.0M
2021-10-13 18.61 18.61 18.61 18.61 0.0M
2021-10-12 18.83 19.14 18.77 18.77 0.0M
2021-10-11 19.00 19.14 19.00 19.14 0.0M
2021-10-08 19.32 19.40 19.32 19.40 0.0M
2021-10-06 18.86 19.05 18.86 19.05 0.0M
2021-10-04 19.19 19.19 19.18 19.18 0.0M
2021-10-01 18.63 18.63 18.63 18.63 0.0M
2021-09-29 18.95 18.95 18.95 18.95 0.0M
2021-09-28 18.98 19.03 18.98 19.03 0.0M
2021-09-24 19.46 19.46 19.46 19.46 0.0M
2021-09-23 18.91 18.98 18.91 18.98 0.0M
2021-09-22 18.52 18.55 18.36 18.36 0.0M
2021-09-21 18.84 18.84 18.52 18.57 0.0M
2021-09-20 18.89 19.05 18.62 18.62 0.0M
2021-09-17 19.04 19.14 19.04 19.14 0.0M
2021-09-16 18.95 18.98 18.95 18.98 0.0M
2021-09-15 18.91 18.91 18.91 18.91 0.0M
2021-09-14 18.96 18.96 18.96 18.96 0.0M
2021-09-10 19.48 19.48 19.00 19.00 0.0M
2021-09-09 19.30 19.50 19.30 19.50 0.0M
2021-09-08 19.18 19.32 19.09 19.32 0.0M
2021-09-07 19.14 19.29 19.14 19.29 0.0M
2021-09-06 19.23 19.23 19.23 19.23 0.0M
2021-09-03 19.27 19.27 19.27 19.27 0.0M
2021-09-01 19.45 19.61 19.45 19.61 0.0M
2021-08-31 19.23 19.36 19.23 19.26 0.0M
2021-08-30 19.56 19.56 19.50 19.50 0.0M
2021-08-27 19.69 19.71 19.69 19.71 0.0M
2021-08-26 19.69 19.85 19.69 19.85 0.0M
2021-08-25 19.70 19.77 19.70 19.77 0.0M
2021-08-24 20.21 20.21 20.19 20.19 0.0M
2021-08-23 20.43 20.43 20.20 20.20 0.0M
2021-08-20 20.39 20.39 20.18 20.18 0.0M
2021-08-19 20.32 20.40 20.29 20.40 0.0M
2021-08-18 20.07 20.80 20.07 20.59 0.0M
2021-08-17 20.09 20.09 20.00 20.00 0.0M
2021-08-16 20.05 20.20 20.05 20.17 0.0M
2021-08-13 19.95 20.08 19.95 20.08 0.0M
2021-08-12 19.57 20.24 19.57 19.96 0.0M
2021-08-11 18.70 19.63 18.70 19.39 0.0M
2021-08-10 18.83 18.99 18.65 18.65 0.0M
2021-08-09 18.75 18.95 18.75 18.95 0.0M
2021-08-06 18.80 18.98 18.80 18.98 0.0M
2021-08-05 18.73 18.73 18.66 18.66 0.0M
2021-08-04 19.02 19.10 19.02 19.03 0.0M
2021-08-03 19.59 19.71 19.11 19.11 0.0M
2021-08-02 19.49 19.59 19.49 19.59 0.0M
2021-07-30 19.38 19.38 19.38 19.38 0.0M
2021-07-29 19.44 19.71 19.44 19.49 0.0M
2021-07-28 19.89 19.89 19.65 19.65 0.0M
2021-07-27 19.38 19.80 19.38 19.70 0.0M
2021-07-26 19.16 19.36 19.16 19.36 0.0M
2021-07-23 19.54 19.64 19.54 19.64 0.0M
2021-07-22 19.24 19.40 19.10 19.40 0.0M
2021-07-21 18.93 19.23 18.93 19.23 0.0M
2021-07-20 18.70 18.71 18.70 18.71 0.0M
2021-07-19 18.54 18.54 18.32 18.48 0.0M
2021-07-16 18.70 18.90 18.70 18.75 0.0M
2021-07-15 18.90 19.00 18.66 18.70 0.0M
2021-07-14 19.48 19.48 19.14 19.14 0.0M
2021-07-13 19.19 19.23 19.18 19.22 0.0M
2021-07-12 19.26 19.43 19.26 19.36 0.0M
2021-07-09 19.18 19.46 19.18 19.46 0.0M
2021-07-08 19.21 19.21 18.68 19.14 0.0M
2021-07-07 19.39 19.39 19.28 19.31 0.0M
2021-07-06 19.57 19.57 19.24 19.41 0.0M
2021-07-05 19.36 19.47 19.36 19.47 0.0M
2021-07-02 19.40 19.52 19.40 19.43 0.0M
2021-07-01 19.86 19.86 19.51 19.55 0.0M
2021-06-30 19.18 19.79 19.15 19.79 0.0M
2021-06-29 19.30 19.50 19.18 19.18 0.0M
2021-06-28 19.48 19.48 19.07 19.29 0.0M
2021-06-25 19.45 19.45 19.32 19.32 0.0M
2021-06-24 19.41 19.65 19.30 19.45 0.0M
2021-06-23 19.41 19.48 19.25 19.41 0.0M
2021-06-22 19.70 19.70 19.39 19.40 0.0M
2021-06-21 19.48 19.70 19.19 19.70 0.0M
2021-06-18 19.69 19.72 19.39 19.39 0.0M
2021-06-17 20.01 20.04 19.58 19.66 0.0M
2021-06-16 19.41 19.80 19.34 19.80 0.0M
2021-06-15 19.91 20.14 19.61 19.61 0.0M
2021-06-14 20.31 20.50 19.64 19.95 0.0M
2021-06-11 20.03 20.52 19.67 19.70 0.0M
2021-06-10 20.99 21.45 19.78 20.10 0.0M
2021-06-09 25.00 27.50 20.57 20.73 0.1M
2021-06-08 19.35 24.51 19.00 23.83 0.0M
2021-06-07 18.91 18.93 18.79 18.93 0.0M
2021-06-02 19.00 19.07 19.00 19.07 0.0M
2021-05-24 19.25 19.25 19.25 19.25 0.0M
2021-05-21 19.48 19.48 19.48 19.48 0.0M
2021-05-17 19.12 19.15 19.07 19.07 0.0M
2021-05-14 18.89 18.89 18.89 18.89 0.0M
2021-05-12 19.65 19.65 19.65 19.65 0.0M
2021-05-10 18.70 18.70 18.70 18.70 0.0M
2021-05-07 18.89 18.89 18.89 18.89 0.0M
2021-05-05 18.89 18.89 18.89 18.89 0.0M
2021-05-04 19.00 19.00 19.00 19.00 0.0M
2021-04-26 18.50 18.50 18.50 18.50 0.0M
2021-04-22 18.61 18.61 18.61 18.61 0.0M
2021-04-21 18.85 18.85 18.85 18.85 0.0M
2021-04-20 18.90 19.07 18.90 19.07 0.0M
2021-04-19 18.83 18.83 18.83 18.83 0.0M
2021-04-16 18.66 18.66 18.66 18.66 0.0M
2021-04-15 18.66 18.66 18.66 18.66 0.0M
2021-04-14 18.41 18.50 18.41 18.50 0.0M
2021-04-13 17.93 18.07 17.93 18.00 0.0M
2021-04-09 18.21 18.21 17.89 17.89 0.0M
2021-04-07 18.09 18.09 18.09 18.09 0.0M
2021-04-06 17.95 18.02 17.95 18.02 0.0M
2021-04-01 17.52 17.52 17.52 17.52 0.0M
2021-03-30 17.40 17.40 17.40 17.40 0.0M
2021-03-29 17.40 17.40 17.30 17.40 0.0M
2021-03-24 17.70 17.70 17.70 17.70 0.0M
2021-03-23 17.40 17.40 17.40 17.40 0.0M
2021-03-22 17.20 17.20 17.20 17.20 0.0M
2021-03-18 17.60 17.60 17.30 17.30 0.0M
2021-03-17 17.30 17.50 17.30 17.50 0.0M
2021-03-16 18.20 18.20 17.40 17.40 0.0M
2021-03-15 17.20 17.90 17.20 17.90 0.0M
2021-03-12 16.90 16.90 16.90 16.90 0.0M
2021-03-11 16.90 16.90 16.90 16.90 0.0M
2021-03-10 17.10 17.10 17.10 17.10 0.0M
2021-03-09 17.70 17.70 17.50 17.50 0.0M
2021-03-08 16.60 16.90 16.60 16.90 0.0M
2021-03-05 16.20 16.20 16.20 16.20 0.0M
2021-03-04 16.80 16.80 16.10 16.20 0.0M
2021-03-03 17.80 17.80 17.40 17.40 0.0M
2021-03-02 17.70 17.70 17.50 17.50 0.0M
2021-03-01 17.40 17.40 17.40 17.40 0.0M
2021-02-26 16.60 16.80 16.60 16.80 0.0M
2021-02-25 16.40 16.40 16.40 16.40 0.0M
2021-02-24 16.70 16.70 16.70 16.70 0.0M
2021-02-23 16.70 16.70 16.60 16.70 0.0M
2021-02-22 16.80 16.80 16.80 16.80 0.0M
2021-02-18 17.00 17.10 17.00 17.10 0.0M
2021-02-16 17.30 17.30 17.00 17.00 0.0M
2021-02-15 17.10 17.40 17.10 17.40 0.0M
2021-02-11 17.30 17.30 17.10 17.10 0.0M
2021-02-10 17.50 17.50 17.40 17.40 0.0M
2021-02-09 17.40 17.40 17.30 17.40 0.0M
2021-02-08 18.00 18.00 17.20 17.30 0.0M
2021-02-04 17.20 17.40 17.20 17.40 0.0M
2021-02-03 17.30 17.30 17.20 17.20 0.0M
2021-02-02 16.90 16.90 16.90 16.90 0.0M
2021-02-01 17.00 17.10 17.00 17.10 0.0M
2021-01-29 17.00 17.00 16.90 16.90 0.0M
2021-01-28 17.10 17.10 16.80 16.80 0.0M
2021-01-27 17.30 17.70 17.10 17.20 0.0M
2021-01-26 17.00 17.20 17.00 17.20 0.0M
2021-01-25 17.10 17.30 17.10 17.30 0.0M
2021-01-20 17.90 17.90 17.90 17.90 0.0M
2021-01-19 17.80 17.80 17.80 17.80 0.0M
2021-01-18 18.00 18.00 18.00 18.00 0.0M
2021-01-15 17.20 17.90 17.20 17.90 0.0M
2021-01-14 17.30 17.30 17.20 17.20 0.0M
2021-01-11 17.60 17.60 17.50 17.50 0.0M
2021-01-07 17.50 17.70 17.30 17.30 0.0M
2021-01-06 17.40 17.60 17.40 17.60 0.0M
2021-01-05 17.60 18.40 17.40 17.40 0.0M
2021-01-04 17.50 17.50 17.50 17.50 0.0M