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
2023-12-29 17.59 17.75 17.59 17.70 0.0M
2023-12-28 17.57 17.81 17.54 17.56 0.0M
2023-12-27 18.04 18.10 17.77 17.77 0.0M
2023-12-22 17.78 17.94 17.78 17.94 0.0M
2023-12-21 18.27 18.27 17.90 17.90 0.0M
2023-12-20 18.66 18.66 18.66 18.66 0.0M
2023-12-19 18.47 18.47 18.47 18.47 0.0M
2023-12-15 18.78 18.78 18.78 18.78 0.0M
2023-12-14 18.30 18.47 18.30 18.43 0.0M
2023-12-13 18.17 18.17 18.17 18.17 0.0M
2023-12-12 18.00 18.00 17.92 17.92 0.0M
2023-12-11 17.90 18.04 17.68 18.02 0.0M
2023-12-08 17.82 17.82 17.82 17.82 0.0M
2023-12-07 17.95 17.95 17.95 17.95 0.0M
2023-12-05 18.00 18.00 18.00 18.00 0.0M
2023-12-04 18.00 18.31 18.00 18.31 0.0M
2023-12-01 17.33 17.99 17.32 17.99 0.0M
2023-11-30 17.10 17.10 17.03 17.03 0.0M
2023-11-29 17.12 17.12 17.12 17.12 0.0M
2023-11-28 17.71 17.71 17.25 17.26 0.0M
2023-11-27 17.78 17.78 17.73 17.73 0.0M
2023-11-24 17.79 17.79 17.61 17.61 0.0M
2023-11-23 17.75 17.82 17.61 17.61 0.0M
2023-11-22 17.55 17.71 17.55 17.71 0.0M
2023-11-21 17.30 17.30 17.16 17.16 0.0M
2023-11-20 17.39 17.39 17.39 17.39 0.0M
2023-11-17 17.66 17.74 17.48 17.74 0.0M
2023-11-16 17.46 17.51 17.46 17.51 0.0M
2023-11-15 17.50 17.54 17.48 17.54 0.0M
2023-11-09 17.50 17.50 17.50 17.50 0.0M
2023-11-08 17.60 17.60 17.48 17.48 0.0M
2023-11-07 17.87 17.88 17.87 17.88 0.0M
2023-11-06 17.69 17.78 17.69 17.78 0.0M
2023-11-02 17.90 18.01 17.85 17.85 0.0M
2023-11-01 18.03 18.03 17.95 17.95 0.0M
2023-10-31 18.20 18.20 17.95 17.95 0.0M
2023-10-30 18.12 18.12 18.12 18.12 0.0M
2023-10-27 18.10 18.10 18.10 18.10 0.0M
2023-10-25 18.15 18.15 18.15 18.15 0.0M
2023-10-24 17.83 17.83 17.83 17.83 0.0M
2023-10-23 18.15 18.15 17.83 17.90 0.0M
2023-10-20 18.21 18.21 18.21 18.21 0.0M
2023-10-19 18.01 18.28 18.01 18.28 0.0M
2023-10-17 17.87 17.96 17.86 17.89 0.0M
2023-10-16 17.79 17.79 17.78 17.78 0.0M
2023-10-12 18.00 18.00 17.56 17.61 0.0M
2023-10-09 18.00 18.10 18.00 18.10 0.0M
2023-10-06 18.00 18.00 18.00 18.00 0.0M
2023-10-05 18.26 18.26 18.26 18.26 0.0M
2023-10-04 18.65 18.65 18.42 18.42 0.0M
2023-10-02 19.48 19.48 19.13 19.13 0.0M
2023-09-28 19.29 19.29 19.29 19.29 0.0M
2023-09-27 19.46 19.46 19.26 19.26 0.0M
2023-09-26 19.59 19.59 19.51 19.51 0.0M
2023-09-25 19.36 19.58 19.36 19.58 0.0M
2023-09-19 19.00 19.00 19.00 19.00 0.0M
2023-09-15 19.08 19.08 18.91 18.91 0.0M
2023-09-12 18.59 18.59 18.59 18.59 0.0M
2023-09-08 18.52 18.52 18.52 18.52 0.0M
2023-09-07 18.83 18.83 18.83 18.83 0.0M
2023-09-04 18.43 18.52 18.43 18.52 0.0M
2023-09-01 18.21 18.53 18.21 18.53 0.0M
2023-08-31 18.59 18.59 18.35 18.35 0.0M
2023-08-30 18.58 18.67 18.47 18.47 0.0M
2023-08-28 18.77 18.92 18.63 18.92 0.0M
2023-08-25 18.80 18.90 18.67 18.67 0.0M
2023-08-24 18.66 18.81 18.66 18.81 0.0M
2023-08-23 19.13 19.13 18.84 18.84 0.0M
2023-08-22 18.70 18.70 18.70 18.70 0.0M
2023-08-21 19.00 19.00 18.92 18.92 0.0M
2023-08-18 19.14 19.14 19.00 19.00 0.0M
2023-08-17 19.66 19.66 19.66 19.66 0.0M
2023-08-16 19.65 19.65 19.65 19.65 0.0M
2023-08-15 19.92 19.92 19.53 19.53 0.0M
2023-08-10 19.37 19.37 19.37 19.37 0.0M
2023-08-09 19.60 20.25 19.60 20.25 0.0M
2023-08-08 19.65 19.74 19.65 19.74 0.0M
2023-08-07 19.78 19.87 19.64 19.87 0.0M
2023-08-04 19.60 19.67 19.60 19.63 0.0M
2023-08-03 19.55 19.65 19.55 19.65 0.0M
2023-08-02 19.48 19.76 19.48 19.76 0.0M
2023-08-01 19.64 19.67 19.64 19.67 0.0M
2023-07-31 19.66 19.66 19.45 19.45 0.0M
2023-07-28 19.75 19.75 19.75 19.75 0.0M
2023-07-27 19.32 19.32 19.32 19.32 0.0M
2023-07-26 18.95 18.95 18.95 18.95 0.0M
2023-07-24 19.50 19.59 19.34 19.34 0.0M
2023-07-20 19.20 19.20 19.20 19.20 0.0M
2023-07-18 19.04 19.09 18.85 18.85 0.0M
2023-07-17 19.11 19.11 18.88 19.09 0.0M
2023-07-14 19.00 19.00 18.90 18.90 0.0M
2023-07-13 19.24 19.34 18.96 18.96 0.0M
2023-07-10 19.49 19.49 19.49 19.49 0.0M
2023-07-07 19.60 19.65 19.52 19.52 0.0M
2023-07-06 19.66 19.66 19.66 19.66 0.0M
2023-07-03 20.03 20.08 20.03 20.08 0.0M
2023-06-29 19.58 19.58 19.58 19.58 0.0M
2023-06-28 19.65 19.65 19.65 19.65 0.0M
2023-06-27 19.59 19.59 19.59 19.59 0.0M
2023-06-26 19.63 19.63 19.63 19.63 0.0M
2023-06-23 20.38 20.38 19.64 19.64 0.0M
2023-06-22 20.20 20.28 20.20 20.28 0.0M
2023-06-20 20.42 20.56 20.42 20.54 0.0M
2023-06-16 20.48 20.48 20.48 20.48 0.0M
2023-06-15 20.38 20.39 20.03 20.03 0.0M
2023-06-14 20.32 20.32 20.32 20.32 0.0M
2023-06-12 20.79 20.79 20.72 20.72 0.0M
2023-06-08 20.69 20.69 20.69 20.69 0.0M
2023-06-07 20.98 20.98 20.67 20.67 0.0M
2023-06-06 20.84 20.93 20.84 20.84 0.0M
2023-06-05 21.13 21.13 21.00 21.00 0.0M
2023-06-02 21.22 21.23 21.22 21.23 0.0M
2023-06-01 20.69 20.77 20.51 20.51 0.0M
2023-05-31 20.59 20.59 20.50 20.50 0.0M
2023-05-30 20.86 20.86 20.77 20.78 0.0M
2023-05-26 20.77 20.77 20.77 20.77 0.0M
2023-05-25 20.97 20.97 20.79 20.79 0.0M
2023-05-23 21.07 21.09 21.03 21.09 0.0M
2023-05-22 21.55 21.55 21.14 21.14 0.0M
2023-05-19 22.15 22.15 22.15 22.15 0.0M
2023-05-18 21.57 21.81 21.57 21.81 0.0M
2023-05-17 21.80 21.97 21.80 21.82 0.0M
2023-05-16 21.72 21.72 21.72 21.72 0.0M
2023-05-15 21.70 21.70 21.57 21.67 0.0M
2023-05-12 21.52 21.52 21.52 21.52 0.0M
2023-05-11 21.20 21.20 20.93 20.93 0.0M
2023-05-10 20.89 21.26 20.89 21.13 0.0M
2023-05-09 21.21 21.21 20.99 20.99 0.0M
2023-05-08 20.56 20.68 20.56 20.68 0.0M
2023-05-05 20.10 20.25 20.10 20.25 0.0M
2023-05-04 19.69 19.69 19.69 19.69 0.0M
2023-05-02 20.22 20.31 20.14 20.14 0.0M
2023-04-28 19.88 20.00 19.88 20.00 0.0M
2023-04-25 20.24 20.24 20.24 20.24 0.0M
2023-04-24 20.65 20.67 20.57 20.57 0.0M
2023-04-21 20.39 20.68 20.39 20.68 0.0M
2023-04-20 20.04 20.33 20.04 20.33 0.0M
2023-04-18 20.18 20.18 20.18 20.18 0.0M
2023-04-17 19.66 19.75 19.66 19.75 0.0M
2023-04-13 19.57 19.57 19.57 19.57 0.0M
2023-04-11 19.95 20.09 19.95 20.09 0.0M
2023-04-06 20.04 20.04 20.04 20.04 0.0M
2023-04-04 20.50 20.50 19.81 19.81 0.0M
2023-04-03 20.27 20.29 20.01 20.27 0.0M
2023-03-31 19.57 19.93 19.57 19.93 0.0M
2023-03-30 19.47 19.51 19.47 19.51 0.0M
2023-03-28 19.54 19.54 19.54 19.54 0.0M
2023-03-27 19.75 19.75 19.57 19.57 0.0M
2023-03-24 19.42 19.58 19.42 19.58 0.0M
2023-03-23 19.20 19.27 19.20 19.21 0.0M
2023-03-22 19.48 19.48 19.48 19.48 0.0M
2023-03-17 19.48 19.48 19.28 19.28 0.0M
2023-03-16 19.43 19.74 19.43 19.74 0.0M
2023-03-15 19.27 19.47 19.27 19.31 0.0M
2023-03-14 19.50 19.50 19.50 19.50 0.0M
2023-03-13 19.59 19.59 19.36 19.36 0.0M
2023-03-10 19.97 19.97 19.89 19.89 0.0M
2023-03-09 20.29 20.29 20.00 20.00 0.0M
2023-03-07 20.48 20.52 20.47 20.47 0.0M
2023-03-06 20.33 20.41 20.32 20.41 0.0M
2023-03-02 20.75 20.75 20.75 20.75 0.0M
2023-03-01 20.93 20.93 20.52 20.52 0.0M
2023-02-28 20.90 20.92 20.90 20.92 0.0M
2023-02-27 21.53 21.53 21.50 21.50 0.0M
2023-02-24 21.23 21.23 21.21 21.21 0.0M
2023-02-23 21.41 21.44 21.41 21.44 0.0M
2023-02-22 21.26 21.26 21.26 21.26 0.0M
2023-02-21 21.44 21.44 21.44 21.44 0.0M
2023-02-20 21.56 21.56 21.56 21.56 0.0M
2023-02-17 21.56 21.56 21.50 21.50 0.0M
2023-02-16 21.44 21.44 21.42 21.42 0.0M
2023-02-15 21.11 21.11 21.11 21.11 0.0M
2023-02-14 20.95 21.05 20.95 21.04 0.0M
2023-02-13 20.98 20.98 20.98 20.98 0.0M
2023-02-10 20.95 20.95 20.75 20.75 0.0M
2023-02-09 20.97 21.18 20.92 20.92 0.0M
2023-02-08 21.13 21.13 20.92 21.00 0.0M
2023-02-07 21.04 21.13 20.91 21.13 0.0M
2023-02-06 20.93 20.93 20.43 20.93 0.0M
2023-02-03 20.54 20.54 20.51 20.53 0.0M
2023-02-02 20.46 20.46 20.46 20.46 0.0M
2023-02-01 20.55 20.55 20.48 20.48 0.0M
2023-01-31 20.18 20.18 20.18 20.18 0.0M
2023-01-30 20.05 20.08 20.05 20.08 0.0M
2023-01-27 19.91 19.95 19.80 19.80 0.0M
2023-01-26 20.16 20.16 20.00 20.09 0.0M
2023-01-25 20.31 20.31 20.31 20.31 0.0M
2023-01-24 20.45 20.45 20.45 20.45 0.0M
2023-01-23 20.70 20.76 20.58 20.58 0.0M
2023-01-20 20.80 20.80 20.80 20.80 0.0M
2023-01-19 20.72 20.74 20.72 20.74 0.0M
2023-01-18 21.14 21.20 20.74 21.15 0.0M
2023-01-17 21.28 21.30 20.83 21.28 0.0M
2023-01-16 21.37 21.47 21.37 21.47 0.0M
2023-01-12 20.44 20.44 20.36 20.36 0.0M
2023-01-11 20.68 20.68 20.68 20.68 0.0M
2023-01-09 21.59 21.59 21.00 21.00 0.0M
2023-01-06 21.53 21.53 21.53 21.53 0.0M
2023-01-02 21.34 21.34 21.00 21.31 0.0M