Wereldhave NV (WEHA)

WEHA
🏛️ 네덜란드 →
18.82
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
2021-12-31 12.55 12.86 12.50 12.80 0.1M
2021-12-30 12.44 12.62 12.39 12.57 0.1M
2021-12-29 12.47 12.47 12.22 12.26 0.0M
2021-12-28 12.30 12.47 12.25 12.43 0.1M
2021-12-27 12.21 12.48 12.15 12.31 0.1M
2021-12-24 12.34 12.35 12.26 12.28 0.0M
2021-12-23 11.86 12.35 11.86 12.26 0.2M
2021-12-22 11.92 12.03 11.76 11.89 0.1M
2021-12-21 11.55 12.08 11.55 12.00 0.1M
2021-12-20 11.65 11.79 11.47 11.65 0.2M
2021-12-17 12.12 12.12 11.73 11.97 0.2M
2021-12-16 11.92 12.19 11.92 12.03 0.1M
2021-12-15 12.05 12.12 11.80 11.80 0.1M
2021-12-14 11.90 12.15 11.82 12.10 0.1M
2021-12-13 12.04 12.16 11.72 11.81 0.1M
2021-12-10 11.90 12.04 11.82 12.03 0.1M
2021-12-09 12.21 12.30 11.94 11.96 0.1M
2021-12-08 12.17 12.35 12.00 12.24 0.1M
2021-12-07 12.52 12.55 12.13 12.15 0.1M
2021-12-06 11.94 12.37 11.90 12.37 0.1M
2021-12-03 12.02 12.07 11.74 11.77 0.1M
2021-12-02 12.02 12.05 11.75 11.91 0.1M
2021-12-01 12.00 12.21 11.89 12.13 0.1M
2021-11-30 11.92 12.20 11.71 11.90 0.2M
2021-11-29 12.50 12.50 12.01 12.01 0.2M
2021-11-26 12.56 12.69 12.11 12.38 0.2M
2021-11-25 12.82 13.05 12.75 13.02 0.1M
2021-11-24 12.67 12.89 12.60 12.85 0.1M
2021-11-23 12.70 12.82 12.61 12.63 0.1M
2021-11-22 12.90 12.98 12.73 12.77 0.1M
2021-11-19 13.34 13.34 12.80 12.88 0.1M
2021-11-18 13.29 13.38 13.16 13.24 0.1M
2021-11-17 13.60 13.67 13.24 13.28 0.1M
2021-11-16 13.67 13.77 13.60 13.65 0.1M
2021-11-15 13.61 13.85 13.61 13.68 0.1M
2021-11-12 13.70 13.78 13.38 13.72 0.1M
2021-11-11 14.00 14.03 13.47 13.62 0.1M
2021-11-10 14.18 14.35 14.00 14.09 0.1M
2021-11-09 14.01 14.18 13.96 14.17 0.1M
2021-11-08 14.18 14.26 13.79 14.04 0.2M
2021-11-05 13.61 14.20 13.52 14.20 0.2M
2021-11-04 13.31 13.77 13.31 13.70 0.3M
2021-11-03 13.10 13.51 13.05 13.47 0.2M
2021-11-02 13.28 13.31 13.04 13.10 0.1M
2021-11-01 13.44 13.56 13.27 13.29 0.1M
2021-10-29 13.46 13.80 13.39 13.41 0.2M
2021-10-28 13.79 13.84 13.34 13.52 0.1M
2021-10-27 13.60 13.88 13.56 13.88 0.2M
2021-10-26 13.41 13.79 13.38 13.61 0.3M
2021-10-25 13.59 13.64 13.37 13.38 0.2M
2021-10-22 13.02 13.65 13.02 13.48 0.4M
2021-10-21 12.88 12.98 12.68 12.82 0.2M
2021-10-20 12.80 12.91 12.52 12.87 0.2M
2021-10-19 12.60 12.88 12.55 12.79 0.1M
2021-10-18 12.98 12.98 12.49 12.59 0.2M
2021-10-15 12.85 13.06 12.82 12.97 0.3M
2021-10-14 12.60 12.86 12.49 12.80 0.2M
2021-10-13 12.47 12.62 12.40 12.51 0.2M
2021-10-12 12.29 12.54 12.26 12.54 0.1M
2021-10-11 12.31 12.47 12.12 12.47 0.2M
2021-10-08 12.32 12.45 12.25 12.33 0.1M
2021-10-07 12.10 12.43 12.04 12.32 0.2M
2021-10-06 12.40 12.40 11.98 12.02 0.2M
2021-10-05 12.20 12.41 12.20 12.39 0.1M
2021-10-04 12.38 12.49 12.22 12.32 0.1M
2021-10-01 12.20 12.46 11.88 12.41 0.2M
2021-09-30 12.55 12.72 12.26 12.26 0.2M
2021-09-29 12.72 12.76 12.44 12.55 0.2M
2021-09-28 13.32 13.32 12.70 12.73 0.2M
2021-09-27 12.85 13.33 12.79 13.24 0.2M
2021-09-24 12.82 12.97 12.77 12.83 0.1M
2021-09-23 12.80 13.00 12.67 12.90 0.1M
2021-09-22 12.61 12.96 12.61 12.84 0.2M
2021-09-21 12.85 12.90 12.45 12.48 0.2M
2021-09-20 12.82 12.88 12.53 12.79 0.2M
2021-09-17 12.70 13.18 12.70 12.99 0.4M
2021-09-16 12.55 12.89 12.49 12.70 0.1M
2021-09-15 12.62 12.76 12.49 12.50 0.2M
2021-09-14 12.70 12.86 12.59 12.65 0.1M
2021-09-13 12.56 12.77 12.48 12.77 0.2M
2021-09-10 12.86 12.86 12.46 12.48 0.1M
2021-09-09 12.77 12.90 12.61 12.81 0.1M
2021-09-08 13.09 13.13 12.83 12.84 0.2M
2021-09-07 13.16 13.28 13.12 13.16 0.1M
2021-09-06 13.34 13.34 13.12 13.15 0.1M
2021-09-03 13.47 13.58 13.25 13.29 0.1M
2021-09-02 13.62 13.62 13.41 13.50 0.1M
2021-09-01 13.50 13.74 13.50 13.63 0.1M
2021-08-31 13.39 13.54 13.28 13.43 0.1M
2021-08-30 13.60 13.70 13.37 13.38 0.1M
2021-08-27 13.34 13.62 13.32 13.60 0.1M
2021-08-26 13.35 13.48 13.22 13.40 0.2M
2021-08-25 13.41 13.54 13.24 13.40 0.1M
2021-08-24 13.60 13.68 13.36 13.41 0.1M
2021-08-23 13.57 13.63 13.38 13.59 0.1M
2021-08-20 13.56 13.61 13.32 13.40 0.2M
2021-08-19 13.92 13.98 13.53 13.56 0.2M
2021-08-18 14.19 14.19 13.95 14.09 0.1M
2021-08-17 14.10 14.25 14.01 14.02 0.1M
2021-08-16 14.51 14.61 14.06 14.16 0.1M
2021-08-13 14.19 14.77 14.13 14.50 0.2M
2021-08-12 14.12 14.35 14.10 14.17 0.1M
2021-08-11 14.26 14.30 13.97 14.12 0.1M
2021-08-10 14.11 14.37 13.91 14.14 0.2M
2021-08-09 14.35 14.44 14.12 14.13 0.1M
2021-08-06 14.21 14.40 14.09 14.38 0.1M
2021-08-05 14.25 14.44 14.07 14.39 0.1M
2021-08-04 14.18 14.27 14.03 14.11 0.1M
2021-08-03 13.97 14.14 13.80 14.07 0.2M
2021-08-02 14.00 14.31 14.00 14.05 0.1M
2021-07-30 14.30 14.30 13.91 13.91 0.1M
2021-07-29 14.52 14.52 14.09 14.24 0.1M
2021-07-28 14.60 14.84 14.33 14.33 0.1M
2021-07-27 14.98 15.10 14.56 14.62 0.3M
2021-07-26 14.85 15.31 14.69 15.28 0.1M
2021-07-23 14.80 15.07 14.77 14.85 0.1M
2021-07-22 14.95 15.21 14.59 14.59 0.1M
2021-07-21 14.13 14.92 14.13 14.89 0.1M
2021-07-20 13.55 14.34 13.55 14.28 0.2M
2021-07-19 14.24 14.25 13.42 13.51 0.3M
2021-07-16 14.50 14.62 14.26 14.36 0.1M
2021-07-15 14.56 14.56 14.28 14.38 0.1M
2021-07-14 14.62 14.93 14.58 14.66 0.1M
2021-07-13 15.20 15.22 14.72 14.72 0.1M
2021-07-12 15.05 15.19 14.83 15.18 0.1M
2021-07-09 14.40 15.05 14.40 15.01 0.2M
2021-07-08 14.50 14.61 14.26 14.42 0.1M
2021-07-07 14.88 14.96 14.46 14.51 0.1M
2021-07-06 14.89 15.00 14.65 14.71 0.1M
2021-07-05 14.66 14.90 14.66 14.90 0.1M
2021-07-02 14.65 14.82 14.58 14.75 0.1M
2021-07-01 14.54 14.79 14.50 14.65 0.1M
2021-06-30 14.58 14.58 14.31 14.37 0.2M
2021-06-29 14.64 14.86 14.56 14.56 0.1M
2021-06-28 15.40 15.40 14.67 14.69 0.2M
2021-06-25 15.10 15.34 15.09 15.24 0.1M
2021-06-24 15.35 15.38 15.10 15.13 0.1M
2021-06-23 15.25 15.40 15.25 15.30 0.1M
2021-06-22 15.25 15.57 15.25 15.30 0.1M
2021-06-21 14.90 15.28 14.68 15.23 0.2M
2021-06-18 15.08 15.26 14.88 14.97 0.2M
2021-06-17 15.30 15.45 15.02 15.10 0.1M
2021-06-16 16.11 16.47 15.15 15.33 0.7M
2021-06-15 15.98 16.40 15.80 16.05 0.3M
2021-06-14 15.75 15.97 15.70 15.89 0.2M
2021-06-11 15.49 15.76 15.18 15.68 0.2M
2021-06-10 15.72 15.72 15.33 15.40 0.1M
2021-06-09 15.15 15.86 15.10 15.69 0.3M
2021-06-08 14.86 15.16 14.75 15.08 0.1M
2021-06-07 14.52 14.89 14.50 14.83 0.1M
2021-06-04 14.60 14.93 14.55 14.60 0.1M
2021-06-03 14.95 14.95 14.63 14.68 0.1M
2021-06-02 14.78 14.90 14.65 14.87 0.1M
2021-06-01 14.59 14.81 14.59 14.75 0.1M
2021-05-31 14.69 14.69 14.44 14.61 0.1M
2021-05-28 14.54 14.84 14.51 14.69 0.1M
2021-05-27 14.24 14.60 14.20 14.50 0.1M
2021-05-26 14.30 14.32 14.01 14.24 0.1M
2021-05-25 14.10 14.41 14.08 14.19 0.2M
2021-05-24 13.92 14.09 13.79 14.07 0.1M
2021-05-21 13.96 14.06 13.84 13.96 0.1M
2021-05-20 14.04 14.13 13.85 13.93 0.1M
2021-05-19 14.20 14.42 13.97 14.04 0.1M
2021-05-18 14.05 14.47 14.05 14.39 0.1M
2021-05-17 14.12 14.35 14.02 14.04 0.1M
2021-05-14 13.82 14.12 13.71 14.09 0.1M
2021-05-13 14.04 14.08 13.44 13.78 0.2M
2021-05-12 14.57 14.62 14.04 14.04 0.2M
2021-05-11 15.08 15.15 14.50 14.50 0.2M
2021-05-10 14.50 15.25 14.50 15.23 0.2M
2021-05-07 14.45 14.58 14.35 14.54 0.1M
2021-05-06 14.23 14.61 14.16 14.40 0.1M
2021-05-05 14.35 14.42 14.10 14.14 0.1M
2021-05-04 14.40 14.82 14.22 14.22 0.1M
2021-05-03 14.40 14.56 14.21 14.43 0.1M
2021-04-30 14.39 14.76 14.28 14.38 0.2M
2021-04-29 14.30 14.56 14.22 14.25 0.2M
2021-04-28 14.13 14.42 14.13 14.24 0.1M
2021-04-27 14.50 14.68 14.41 14.63 0.1M
2021-04-26 14.28 14.63 14.03 14.62 0.1M
2021-04-23 14.16 14.34 13.98 14.15 0.1M
2021-04-22 14.43 14.51 14.23 14.46 0.1M
2021-04-21 14.40 14.55 14.28 14.43 0.1M
2021-04-20 14.95 14.95 14.42 14.48 0.1M
2021-04-19 15.09 15.20 14.94 15.00 0.1M
2021-04-16 14.93 15.30 14.86 15.10 0.1M
2021-04-15 14.80 14.92 14.74 14.81 0.1M
2021-04-14 14.66 14.87 14.58 14.81 0.2M
2021-04-13 14.78 14.98 14.68 14.70 0.1M
2021-04-12 15.00 15.08 14.77 14.78 0.1M
2021-04-09 15.12 15.23 15.00 15.04 0.1M
2021-04-08 15.58 15.62 15.09 15.21 0.2M
2021-04-07 14.84 15.62 14.84 15.50 0.4M
2021-04-06 14.90 15.08 14.84 14.84 0.2M
2021-04-01 14.65 14.93 14.56 14.80 0.1M
2021-03-31 14.53 14.71 14.53 14.57 0.1M
2021-03-30 14.45 14.76 14.38 14.53 0.1M
2021-03-29 14.59 14.64 14.34 14.45 0.2M
2021-03-26 14.16 14.63 14.16 14.52 0.1M
2021-03-25 14.09 14.20 13.70 14.12 0.2M
2021-03-24 13.87 14.14 13.55 14.14 0.1M
2021-03-23 14.20 14.20 13.73 13.88 0.2M
2021-03-22 14.45 14.74 14.05 14.07 0.2M
2021-03-19 14.86 14.89 14.52 14.52 0.5M
2021-03-18 15.25 15.36 14.90 14.95 0.3M
2021-03-17 15.48 15.48 15.05 15.22 0.2M
2021-03-16 15.35 15.74 15.27 15.47 0.3M
2021-03-15 15.25 15.48 15.13 15.32 0.2M
2021-03-12 15.27 15.48 15.14 15.32 0.3M
2021-03-11 15.40 15.40 15.08 15.29 0.3M
2021-03-10 14.69 15.47 14.65 15.33 0.5M
2021-03-09 14.82 15.05 14.59 14.73 0.2M
2021-03-08 14.20 14.90 14.20 14.81 0.3M
2021-03-05 14.20 14.38 13.95 14.11 0.2M
2021-03-04 14.17 14.48 14.11 14.23 0.3M
2021-03-03 14.04 14.38 14.03 14.26 0.3M
2021-03-02 14.17 14.39 13.82 13.96 0.4M
2021-03-01 14.01 14.20 13.83 14.09 0.3M
2021-02-26 13.78 14.11 13.72 13.88 0.2M
2021-02-25 13.63 14.23 13.63 14.01 0.4M
2021-02-24 13.27 13.67 13.21 13.52 0.3M
2021-02-23 12.79 13.35 12.79 13.25 0.3M
2021-02-22 12.55 12.86 12.31 12.81 0.2M
2021-02-19 12.77 12.78 12.54 12.62 0.2M
2021-02-18 12.87 12.89 12.54 12.77 0.2M
2021-02-17 12.62 13.13 12.50 12.77 0.4M
2021-02-16 12.31 12.62 12.18 12.59 0.2M
2021-02-15 11.89 12.48 11.80 12.27 0.4M
2021-02-12 11.74 12.24 11.53 11.84 0.4M
2021-02-11 11.70 11.75 11.06 11.53 0.4M
2021-02-10 11.78 12.30 11.70 11.89 0.2M
2021-02-09 11.80 11.83 11.66 11.83 0.1M
2021-02-08 11.92 11.95 11.70 11.76 0.1M
2021-02-05 11.99 12.03 11.75 11.93 0.1M
2021-02-04 11.77 12.07 11.67 11.94 0.2M
2021-02-03 12.20 12.27 11.71 11.74 0.2M
2021-02-02 12.12 12.24 11.97 12.10 0.1M
2021-02-01 12.06 12.37 11.93 12.01 0.2M
2021-01-29 12.08 12.38 12.00 12.10 0.3M
2021-01-28 11.78 12.45 11.68 12.29 0.5M
2021-01-27 11.40 12.50 11.40 11.86 0.7M
2021-01-26 10.85 11.36 10.83 11.28 0.1M
2021-01-25 11.38 11.44 10.69 10.89 0.2M
2021-01-22 11.21 11.36 11.08 11.31 0.1M
2021-01-21 11.48 11.48 11.20 11.20 0.1M
2021-01-20 11.51 11.60 11.32 11.36 0.1M
2021-01-19 11.65 11.82 11.36 11.42 0.1M
2021-01-18 11.61 11.71 11.52 11.63 0.1M
2021-01-15 11.56 12.09 11.49 11.78 0.4M
2021-01-14 11.15 11.62 11.15 11.56 0.2M
2021-01-13 11.21 11.25 11.05 11.15 0.1M
2021-01-12 11.08 11.35 11.02 11.23 0.1M
2021-01-11 11.35 11.37 11.06 11.12 0.2M
2021-01-08 11.15 11.62 11.03 11.42 0.3M
2021-01-07 10.96 11.11 10.85 11.03 0.2M
2021-01-06 11.00 11.09 10.83 10.93 0.2M
2021-01-05 10.55 10.97 10.53 10.83 0.1M
2021-01-04 10.89 11.07 10.59 10.60 0.1M