웬델 (MWDP)

MWDP
🏛️ 프랑스 →
79.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 106.00 106.10 105.10 105.40 0.0M
2021-12-30 105.80 106.50 105.20 106.20 0.0M
2021-12-29 106.10 106.50 105.30 106.00 0.0M
2021-12-28 107.20 107.20 105.80 106.20 0.0M
2021-12-27 105.40 107.40 105.40 107.30 0.0M
2021-12-24 106.00 106.40 105.80 105.80 0.0M
2021-12-23 104.60 106.10 104.60 105.90 0.0M
2021-12-22 102.50 104.00 102.30 104.00 0.1M
2021-12-21 100.70 102.20 100.50 102.20 0.0M
2021-12-20 99.10 99.60 97.75 99.60 0.1M
2021-12-17 99.25 100.60 99.25 100.60 0.1M
2021-12-16 100.30 100.60 99.25 99.35 0.1M
2021-12-15 99.00 99.40 98.55 98.80 0.1M
2021-12-14 99.05 99.90 98.25 98.30 0.1M
2021-12-13 99.00 99.80 98.70 98.70 0.1M
2021-12-10 99.30 99.45 98.15 98.45 0.0M
2021-12-09 100.20 101.00 99.60 99.60 0.1M
2021-12-08 101.90 102.60 100.00 100.00 0.1M
2021-12-07 102.60 103.30 101.70 102.00 0.1M
2021-12-06 100.00 101.50 98.90 101.50 0.1M
2021-12-03 102.50 102.50 99.00 100.00 0.1M
2021-12-02 102.00 102.00 100.30 101.80 0.1M
2021-12-01 101.70 102.00 100.50 101.80 0.0M
2021-11-30 102.50 102.50 100.60 101.10 0.1M
2021-11-29 103.00 103.90 102.30 103.50 0.1M
2021-11-26 105.10 105.10 102.00 102.60 0.1M
2021-11-25 105.80 107.10 105.20 107.00 0.0M
2021-11-24 106.50 107.00 104.20 105.40 0.1M
2021-11-23 108.40 108.40 106.30 106.70 0.0M
2021-11-22 110.50 110.70 108.80 109.00 0.0M
2021-11-19 111.70 111.70 110.20 110.30 0.0M
2021-11-18 112.60 113.00 111.10 111.70 0.1M
2021-11-17 114.40 114.50 112.80 112.80 0.0M
2021-11-16 114.50 115.10 114.10 114.40 0.0M
2021-11-15 114.30 114.80 114.00 114.40 0.0M
2021-11-12 114.70 114.80 113.20 114.60 0.0M
2021-11-11 114.00 115.00 113.80 114.80 0.0M
2021-11-10 115.50 115.60 113.30 114.30 0.0M
2021-11-09 116.20 116.70 115.60 115.60 0.0M
2021-11-08 116.20 117.10 116.10 116.70 0.0M
2021-11-05 116.60 117.00 115.90 116.40 0.0M
2021-11-04 115.40 116.90 114.40 116.80 0.1M
2021-11-03 116.70 116.70 114.70 115.10 0.0M
2021-11-02 116.10 117.10 115.60 116.90 0.0M
2021-11-01 115.40 117.20 115.40 116.40 0.0M
2021-10-29 114.70 115.30 113.50 115.10 0.0M
2021-10-28 114.50 115.40 114.00 115.10 0.0M
2021-10-27 113.70 113.90 112.80 113.90 0.0M
2021-10-26 113.70 114.90 113.10 113.90 0.0M
2021-10-25 114.50 114.60 112.70 113.20 0.0M
2021-10-22 117.20 117.20 114.70 114.70 0.0M
2021-10-21 117.70 117.80 116.40 116.90 0.0M
2021-10-20 119.60 121.50 118.30 118.40 0.1M
2021-10-19 117.20 118.90 116.20 118.90 0.0M
2021-10-18 117.60 117.80 115.60 116.70 0.0M
2021-10-15 121.70 122.60 117.10 117.60 0.1M
2021-10-14 120.50 122.20 120.10 121.30 0.1M
2021-10-13 119.00 120.30 118.10 120.10 0.0M
2021-10-12 117.10 118.90 115.90 118.90 0.1M
2021-10-11 118.00 118.40 117.40 118.40 0.0M
2021-10-08 118.30 118.90 117.50 118.30 0.0M
2021-10-07 118.50 119.30 118.10 118.40 0.0M
2021-10-06 118.60 118.60 116.50 117.50 0.0M
2021-10-05 119.80 120.30 118.90 119.50 0.0M
2021-10-04 120.70 121.00 118.90 119.70 0.0M
2021-10-01 118.50 121.20 117.50 121.00 0.0M
2021-09-30 120.70 121.70 119.50 119.90 0.0M
2021-09-29 120.70 122.00 119.80 120.20 0.0M
2021-09-28 122.60 122.60 119.60 119.80 0.0M
2021-09-27 125.40 125.40 122.20 122.60 0.0M
2021-09-24 126.00 126.20 123.60 123.90 0.0M
2021-09-23 125.90 126.90 125.90 126.50 0.0M
2021-09-22 126.80 127.50 125.00 125.40 0.0M
2021-09-21 123.70 127.00 123.70 126.00 0.1M
2021-09-20 123.20 123.30 121.60 122.90 0.1M
2021-09-17 121.80 126.90 121.80 124.70 0.1M
2021-09-16 120.50 121.30 119.90 120.90 0.0M
2021-09-15 120.10 120.80 119.60 120.00 0.0M
2021-09-14 120.70 120.90 119.70 120.30 0.0M
2021-09-13 120.50 121.30 120.30 120.90 0.0M
2021-09-10 120.80 121.20 120.00 120.30 0.0M
2021-09-09 119.30 120.90 118.50 120.40 0.0M
2021-09-08 122.90 122.90 120.00 120.10 0.1M
2021-09-07 123.70 124.20 122.90 123.50 0.0M
2021-09-06 122.10 123.60 121.90 123.20 0.0M
2021-09-03 123.20 123.20 122.00 122.00 0.0M
2021-09-02 124.10 124.90 123.00 123.00 0.0M
2021-09-01 123.70 124.60 123.60 124.20 0.0M
2021-08-31 123.60 124.00 122.40 122.90 0.1M
2021-08-30 123.20 123.90 122.70 123.40 0.0M
2021-08-27 121.20 123.30 121.20 123.30 0.0M
2021-08-26 121.10 122.40 120.70 121.60 0.0M
2021-08-25 121.70 122.40 121.40 121.40 0.0M
2021-08-24 122.70 122.80 121.50 122.10 0.0M
2021-08-23 121.80 122.70 121.50 122.40 0.0M
2021-08-20 120.80 120.90 119.40 120.70 0.0M
2021-08-19 120.90 121.10 119.10 121.00 0.1M
2021-08-18 123.30 123.80 122.10 122.60 0.0M
2021-08-17 123.70 123.90 122.90 123.40 0.0M
2021-08-16 124.20 124.80 123.10 124.00 0.0M
2021-08-13 123.80 124.70 123.60 124.00 0.0M
2021-08-12 124.00 124.00 122.70 123.90 0.0M
2021-08-11 123.00 123.90 122.40 123.80 0.0M
2021-08-10 121.90 123.40 121.70 122.40 0.0M
2021-08-09 121.60 122.50 120.80 121.60 0.0M
2021-08-06 122.00 122.20 120.60 121.40 0.0M
2021-08-05 121.80 122.90 121.70 121.90 0.0M
2021-08-04 120.00 122.10 119.80 122.00 0.0M
2021-08-03 118.90 120.50 118.90 119.20 0.1M
2021-08-02 119.00 120.30 117.90 118.70 0.0M
2021-07-30 118.50 120.50 118.00 118.40 0.1M
2021-07-29 113.70 121.30 113.60 118.20 0.1M
2021-07-28 111.80 113.70 111.80 112.80 0.1M
2021-07-27 111.50 112.20 110.30 111.70 0.0M
2021-07-26 111.70 112.10 111.20 111.80 0.0M
2021-07-23 112.10 113.20 111.30 112.10 0.0M
2021-07-22 110.10 112.30 110.10 111.50 0.0M
2021-07-21 107.50 111.00 107.50 109.70 0.0M
2021-07-20 106.60 108.20 106.40 107.20 0.0M
2021-07-19 108.10 108.10 105.50 106.40 0.1M
2021-07-16 109.70 110.70 108.40 108.80 0.0M
2021-07-15 111.30 111.60 109.40 109.40 0.1M
2021-07-14 111.80 112.10 111.20 111.50 0.0M
2021-07-13 111.60 112.10 111.20 112.00 0.0M
2021-07-12 109.70 111.60 109.30 111.50 0.0M
2021-07-09 108.60 110.30 108.50 109.70 0.0M
2021-07-08 110.60 110.60 107.80 108.40 0.1M
2021-07-07 111.60 112.00 110.50 111.10 0.0M
2021-07-06 112.00 112.20 110.70 111.30 0.0M
2021-07-05 112.10 112.20 111.40 112.10 0.0M
2021-07-02 111.90 112.30 111.60 112.10 0.0M
2021-07-01 111.40 111.90 110.00 111.70 0.1M
2021-06-30 116.10 116.10 113.20 113.40 0.1M
2021-06-29 115.40 116.60 115.40 116.00 0.0M
2021-06-28 115.50 116.30 115.40 115.60 0.0M
2021-06-25 115.50 115.60 114.60 115.50 0.0M
2021-06-24 114.70 116.20 114.30 115.70 0.0M
2021-06-23 115.20 115.60 114.40 114.40 0.0M
2021-06-22 114.90 115.90 114.90 115.40 0.0M
2021-06-21 113.00 114.90 111.60 114.70 0.0M
2021-06-18 114.50 115.00 113.00 113.60 0.1M
2021-06-17 115.40 115.70 114.70 114.70 0.0M
2021-06-16 115.70 116.00 115.20 115.40 0.1M
2021-06-15 117.00 117.00 115.40 115.40 0.0M
2021-06-14 116.00 117.20 116.00 116.70 0.0M
2021-06-11 115.10 116.40 115.10 115.80 0.0M
2021-06-10 115.20 115.20 113.80 115.00 0.0M
2021-06-09 115.50 115.70 114.70 115.00 0.0M
2021-06-08 115.80 116.10 115.40 115.70 0.0M
2021-06-07 114.80 116.20 114.70 115.50 0.0M
2021-06-04 115.30 115.80 114.80 114.80 0.0M
2021-06-03 115.40 115.70 114.40 115.50 0.0M
2021-06-02 115.20 115.70 114.70 115.70 0.0M
2021-06-01 115.10 115.20 114.60 114.90 0.0M
2021-05-31 114.50 115.20 114.00 114.20 0.0M
2021-05-28 114.30 116.00 113.90 114.80 0.1M
2021-05-27 114.30 115.40 114.20 114.30 0.1M
2021-05-26 114.00 114.50 113.40 114.30 0.0M
2021-05-25 114.00 114.60 113.60 113.60 0.0M
2021-05-24 114.10 114.30 113.60 113.90 0.0M
2021-05-21 112.80 114.10 112.80 113.80 0.0M
2021-05-20 113.70 113.70 112.60 113.30 0.0M
2021-05-19 112.10 113.10 111.20 113.10 0.1M
2021-05-18 114.40 114.60 113.10 113.70 0.0M
2021-05-17 114.60 115.20 113.60 113.70 0.0M
2021-05-14 113.40 114.70 112.80 114.60 0.0M
2021-05-13 111.50 112.80 110.40 112.60 0.0M
2021-05-12 113.30 114.30 112.20 112.70 0.0M
2021-05-11 113.20 113.80 112.20 113.00 0.0M
2021-05-10 115.10 115.40 114.10 114.70 0.0M
2021-05-07 115.60 115.70 114.60 114.70 0.0M
2021-05-06 114.00 114.80 113.90 114.80 0.1M
2021-05-05 112.40 113.90 112.00 113.80 0.1M
2021-05-04 111.90 112.70 111.20 111.50 0.1M
2021-05-03 110.70 112.10 110.30 111.70 0.0M
2021-04-30 111.20 111.50 110.50 110.70 0.1M
2021-04-29 110.60 111.30 110.30 111.00 0.1M
2021-04-28 111.20 111.60 109.80 110.70 0.0M
2021-04-27 110.90 111.00 109.90 110.70 0.0M
2021-04-26 109.30 111.10 109.00 110.70 0.0M
2021-04-23 109.30 110.60 109.30 110.50 0.0M
2021-04-22 110.00 110.20 109.40 109.90 0.0M
2021-04-21 109.90 110.40 108.40 109.30 0.0M
2021-04-20 111.50 111.50 109.00 109.60 0.1M
2021-04-19 110.80 112.40 110.80 111.60 0.0M
2021-04-16 110.20 111.60 110.10 111.00 0.0M
2021-04-15 111.00 111.20 110.10 110.10 0.0M
2021-04-14 111.90 111.90 110.70 111.00 0.0M
2021-04-13 110.60 111.80 110.40 111.80 0.1M
2021-04-12 110.20 110.70 109.60 110.40 0.1M
2021-04-09 110.50 110.70 109.60 109.80 0.0M
2021-04-08 110.00 110.30 109.40 110.30 0.0M
2021-04-07 108.90 110.20 108.90 109.40 0.1M
2021-04-06 109.00 110.00 108.50 108.90 0.1M
2021-04-01 106.30 108.60 105.40 107.80 0.1M
2021-03-31 105.70 107.50 105.60 105.90 0.1M
2021-03-30 106.00 106.70 105.40 106.00 0.1M
2021-03-29 104.50 105.90 104.50 105.10 0.0M
2021-03-26 105.00 105.70 104.20 104.20 0.1M
2021-03-25 102.90 104.70 102.70 104.50 0.1M
2021-03-24 101.70 103.60 100.50 103.00 0.1M
2021-03-23 101.80 102.70 101.60 102.30 0.1M
2021-03-22 101.10 103.10 100.50 102.60 0.1M
2021-03-19 104.30 104.40 101.50 101.80 0.1M
2021-03-18 103.50 104.80 102.20 104.20 0.1M
2021-03-17 102.00 103.00 101.50 102.80 0.1M
2021-03-16 102.20 102.70 101.40 102.00 0.0M
2021-03-15 102.50 103.90 101.80 102.10 0.1M
2021-03-12 101.80 102.20 100.70 102.20 0.0M
2021-03-11 101.00 102.20 101.00 101.80 0.0M
2021-03-10 100.90 102.40 100.60 100.90 0.1M
2021-03-09 99.95 101.60 99.20 101.20 0.1M
2021-03-08 97.50 100.60 97.35 99.60 0.1M
2021-03-05 96.75 97.25 95.40 96.85 0.1M
2021-03-04 95.80 97.50 95.70 97.30 0.1M
2021-03-03 97.10 98.15 96.05 96.30 0.0M
2021-03-02 96.20 97.45 96.15 96.90 0.1M
2021-03-01 95.75 97.60 95.75 96.70 0.1M
2021-02-26 95.00 95.25 93.35 94.70 0.1M
2021-02-25 95.20 96.75 94.95 96.05 0.0M
2021-02-24 92.85 95.10 92.85 94.45 0.0M
2021-02-23 93.50 94.25 92.50 93.00 0.1M
2021-02-22 93.50 93.55 91.75 93.10 0.0M
2021-02-19 94.50 94.85 93.85 94.05 0.0M
2021-02-18 95.20 96.15 93.85 93.95 0.1M
2021-02-17 97.45 97.75 94.85 94.85 0.1M
2021-02-16 98.10 98.60 97.65 97.80 0.0M
2021-02-15 97.95 98.55 97.80 97.85 0.1M
2021-02-12 97.70 98.00 96.70 97.45 0.0M
2021-02-11 97.25 98.20 96.30 98.00 0.0M
2021-02-10 98.45 98.80 96.55 96.90 0.1M
2021-02-09 98.80 99.45 97.85 98.15 0.0M
2021-02-08 100.00 100.60 98.65 98.65 0.0M
2021-02-05 100.70 101.30 99.60 99.75 0.0M
2021-02-04 99.25 101.00 99.25 100.50 0.0M
2021-02-03 99.85 100.40 98.50 99.25 0.1M
2021-02-02 96.50 99.65 96.50 99.30 0.1M
2021-02-01 95.70 96.60 95.00 96.10 0.0M
2021-01-29 94.15 96.15 93.30 95.20 0.1M
2021-01-28 95.40 96.15 93.15 95.50 0.1M
2021-01-27 98.50 98.60 94.70 96.00 0.1M
2021-01-26 97.40 99.65 96.95 98.40 0.0M
2021-01-25 99.05 99.30 96.80 97.55 0.1M
2021-01-22 99.90 99.90 97.35 99.35 0.1M
2021-01-21 100.80 100.80 99.95 100.20 0.0M
2021-01-20 100.40 101.00 100.00 100.50 0.0M
2021-01-19 100.50 101.00 99.90 100.50 0.1M
2021-01-18 100.00 100.80 99.90 100.50 0.0M
2021-01-15 100.50 101.10 100.10 100.50 0.0M
2021-01-14 100.00 101.70 99.90 100.40 0.0M
2021-01-13 100.50 100.80 99.15 99.70 0.1M
2021-01-12 101.00 101.50 100.20 100.60 0.0M
2021-01-11 102.20 102.40 100.10 100.70 0.1M
2021-01-08 100.90 102.40 100.90 101.70 0.1M
2021-01-07 100.60 101.20 99.50 100.20 0.0M
2021-01-06 98.00 101.40 97.30 100.10 0.1M
2021-01-05 98.00 98.95 97.00 97.50 0.0M
2021-01-04 98.45 100.00 97.35 97.75 0.1M