WashTec AG (WSU.DE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	32.60	33.80	32.30	33.60	+2.75%	4,556
2026-10-15	32.80	32.90	32.30	32.70	-0.61%	3,260
2026-10-14	33.20	33.30	32.70	32.90	-0.30%	3,070
2026-10-13	33.20	33.60	32.50	33.00	+0.00%	5,371
2026-10-12	33.40	33.40	32.80	33.00	+0.92%	3,964
2026-10-09	32.60	33.30	32.60	32.70	+1.55%	2,840
2026-10-08	33.10	33.10	32.20	32.20	-0.92%	5,192
2026-10-07	33.40	33.40	32.50	32.50	-2.69%	3,907
2026-10-06	33.70	34.00	33.20	33.40	+0.00%	6,366
2026-10-05	32.80	33.50	32.80	33.40	+1.21%	6,136
2026-10-02	33.00	33.90	33.00	33.00	-0.90%	3,803
2026-10-01	33.70	33.90	33.30	33.30	-1.77%	5,023
2026-09-30	34.30	34.80	33.80	33.90	-0.88%	6,028
2026-09-29	34.60	34.60	33.80	34.20	-0.29%	12,830
2026-09-28	34.60	35.00	34.30	34.30	-1.72%	4,077
2026-09-25	35.30	35.30	34.30	34.90	+0.87%	6,412
2026-09-24	35.10	35.40	34.50	34.60	-1.70%	7,950
2026-09-23	35.30	35.30	34.90	35.20	-0.85%	8,367
2026-09-22	35.30	35.70	35.00	35.50	+0.57%	9,403
2026-09-21	35.40	35.80	34.80	35.30	+0.28%	9,470
2026-09-18	35.90	35.90	35.10	35.20	-0.85%	8,457
2026-09-17	36.40	36.40	35.20	35.50	-1.11%	10,445
2026-09-16	37.50	37.60	35.70	35.90	-2.45%	9,439
2026-09-15	38.10	38.10	35.50	36.80	-3.16%	17,975
2026-09-14	38.60	38.60	38.00	38.00	-1.30%	1,632
2026-09-11	39.20	39.20	38.20	38.50	-0.26%	4,234
2026-09-10	39.60	39.60	38.60	38.60	-1.78%	502
2026-09-09	38.60	39.30	38.50	39.30	+0.26%	2,932
2026-09-08	39.20	39.40	38.90	39.20	+0.26%	1,562
2026-09-07	40.00	40.00	39.00	39.10	-1.01%	2,369
2026-09-04	40.50	40.50	39.40	39.50	+0.25%	11,165
2026-09-03	40.00	40.00	39.20	39.40	-1.01%	1,004
2026-09-02	40.50	40.50	39.50	39.80	+0.00%	6,164
2026-09-01	40.00	40.50	39.40	39.80	-0.50%	5,151
2026-08-31	39.60	40.00	39.50	40.00	+1.01%	854
2026-08-28	39.20	39.60	39.00	39.60	+1.28%	1,998
2026-08-27	38.90	39.20	38.30	39.10	+1.56%	2,716
2026-08-26	39.00	39.00	38.50	38.50	-1.03%	1,417
2026-08-25	40.00	40.00	38.50	38.90	+0.52%	4,781
2026-08-24	39.20	39.20	38.50	38.70	+0.00%	4,826
2026-08-21	39.80	40.00	38.70	38.70	-3.01%	3,570
2026-08-20	39.80	39.90	39.20	39.90	+1.79%	6,921
2026-08-19	39.40	39.80	39.20	39.20	+0.00%	4,308
2026-08-18	39.30	39.60	39.00	39.20	-0.51%	3,096
2026-08-17	39.50	40.00	39.20	39.40	-0.25%	874
2026-08-14	39.10	39.50	39.00	39.50	+1.28%	2,305
2026-08-13	39.20	39.20	38.80	39.00	+0.26%	1,549
2026-08-12	38.80	39.10	38.50	38.90	+0.00%	3,042
2026-08-11	38.20	39.00	38.20	38.90	+1.30%	1,187
2026-08-10	38.80	38.80	37.90	38.40	+0.26%	1,884
2026-08-07	38.30	38.70	37.80	38.30	+1.32%	2,662
2026-08-06	38.20	38.50	37.70	37.80	+0.27%	3,563
2026-08-05	38.10	38.10	37.50	37.70	+0.27%	6,841
2026-08-04	39.10	39.50	37.60	37.60	-5.05%	9,934
2026-08-03	39.20	39.80	39.00	39.60	+1.80%	2,566
2026-07-31	38.90	39.20	38.60	38.90	+0.26%	2,812
2026-07-30	39.10	39.40	38.70	38.80	-1.02%	1,811
2026-07-29	38.60	39.20	38.10	39.20	+0.26%	3,202
2026-07-28	38.30	39.10	37.30	39.10	+3.44%	2,937
2026-07-27	38.10	38.10	37.20	37.80	-0.53%	1,557
2026-07-24	37.40	38.00	37.20	38.00	+1.60%	864
2026-07-23	38.30	38.30	37.20	37.40	-1.58%	5,367
2026-07-22	36.80	38.00	36.80	38.00	+1.60%	3,918
2026-07-21	37.40	37.50	37.20	37.40	-1.06%	1,345
2026-07-20	37.90	38.10	37.50	37.80	-0.26%	5,140
2026-07-17	38.00	38.10	37.60	37.90	-0.79%	1,831
2026-07-16	38.20	38.30	37.60	38.20	+1.33%	3,242
2026-07-15	38.50	38.50	37.30	37.70	-0.53%	3,185
2026-07-14	37.80	38.30	37.10	37.90	+0.00%	3,773
2026-07-13	37.90	37.90	37.20	37.90	+1.34%	5,441
2026-07-10	37.50	37.70	36.90	37.40	-0.80%	5,857
2026-07-09	38.00	38.00	37.30	37.70	+0.27%	4,552
2026-07-08	38.50	38.60	37.50	37.60	-2.84%	2,620
2026-07-07	39.40	39.40	38.50	38.70	-1.02%	5,456
2026-07-06	39.00	39.50	39.00	39.10	+0.77%	1,907
2026-07-03	39.10	39.40	38.80	38.80	-0.51%	1,943
2026-07-02	38.50	39.50	38.50	39.00	+1.04%	2,920
2026-07-01	38.80	38.90	38.30	38.60	-0.26%	4,498
2026-06-30	38.90	39.00	38.60	38.70	+0.78%	2,652
2026-06-29	38.10	38.40	37.80	38.40	+0.79%	4,244
2026-06-26	38.20	38.50	37.50	38.10	-0.52%	6,684
2026-06-25	38.50	38.90	38.10	38.30	-0.52%	5,545
2026-06-24	38.40	38.80	38.20	38.50	+0.00%	5,301
2026-06-23	39.00	39.00	38.20	38.50	-0.77%	1,813
2026-06-22	38.60	38.80	38.40	38.80	+1.31%	3,231
2026-06-19	38.20	38.70	38.10	38.30	+0.52%	2,709
2026-06-18	39.10	39.20	38.10	38.10	-2.81%	10,861
2026-06-17	39.10	39.60	39.00	39.20	+0.77%	11,159
2026-06-16	39.00	39.50	38.90	38.90	+0.26%	6,064
2026-06-15	39.10	39.50	38.50	38.80	+1.57%	9,679
2026-06-12	37.70	38.90	37.70	38.20	+0.79%	5,189
2026-06-11	37.10	38.20	37.10	37.90	+0.53%	2,937
2026-06-10	37.90	38.60	37.60	37.70	-1.05%	5,110
2026-06-09	38.00	39.20	37.90	38.10	+0.26%	8,761
2026-06-08	38.90	38.90	37.80	38.00	-0.52%	1,721
2026-06-05	38.80	38.90	38.20	38.20	-0.26%	3,722
2026-06-04	38.90	38.90	38.30	38.30	-0.78%	3,537
2026-06-03	39.20	39.20	38.50	38.60	-1.03%	7,252
2026-06-02	38.50	39.30	38.50	39.00	+1.30%	4,656
2026-06-01	39.30	39.60	38.30	38.50	-2.04%	7,838
2026-05-29	40.10	40.10	39.20	39.30	-1.26%	3,294
2026-05-28	39.80	39.90	39.40	39.80	+0.00%	1,916
2026-05-27	40.00	40.60	39.80	39.80	-1.24%	4,171
2026-05-26	40.00	40.70	39.90	40.30	-0.25%	9,197
2026-05-25	40.70	40.70	40.00	40.40	+1.25%	1,570
2026-05-22	40.40	40.70	39.50	39.90	-0.50%	14,320
2026-05-21	41.00	41.00	40.00	40.10	-1.72%	6,377
2026-05-20	39.50	40.90	39.50	40.80	+3.29%	8,413
2026-05-19	39.50	39.80	39.30	39.50	+1.28%	4,781
2026-05-18	39.00	39.20	38.60	39.00	+0.26%	8,587
2026-05-15	39.80	39.80	38.90	38.90	-1.77%	7,992
2026-05-14	40.00	40.60	39.10	39.60	-1.49%	10,083
2026-05-13	39.90	41.00	39.70	40.20	-3.60%	8,520
2026-05-12	41.00	42.70	41.00	41.70	-0.24%	15,070
2026-05-11	41.80	42.70	41.50	41.80	+0.00%	11,929
2026-05-08	42.10	42.50	41.60	41.80	-0.95%	10,900
2026-05-07	42.10	43.00	42.10	42.20	+0.72%	5,707
2026-05-06	42.30	42.80	41.70	41.90	+0.72%	5,619
2026-05-05	44.00	44.00	41.40	41.60	-3.48%	12,818
2026-05-04	43.80	44.10	43.00	43.10	-1.15%	6,392
2026-04-30	44.00	44.00	43.00	43.60	+1.40%	3,660
2026-04-29	44.00	44.00	43.00	43.00	-1.38%	3,552
2026-04-28	44.10	44.50	43.60	43.60	-1.58%	5,744
2026-04-27	44.60	45.00	44.30	44.30	-0.23%	5,993
2026-04-24	45.20	45.20	44.40	44.40	-1.55%	4,677
2026-04-23	45.50	45.50	45.10	45.10	-0.66%	3,448
2026-04-22	45.50	45.70	45.20	45.40	+0.22%	8,602
2026-04-21	46.20	46.20	45.30	45.30	-1.74%	8,864
2026-04-20	45.50	46.70	45.50	46.10	-0.43%	9,176
2026-04-17	45.70	46.40	45.70	46.30	+0.65%	27,331
2026-04-16	46.00	46.30	45.70	46.00	+0.88%	10,359
2026-04-15	46.20	46.20	45.60	45.60	-1.08%	4,503
2026-04-14	46.00	46.20	45.60	46.10	+0.44%	10,836
2026-04-13	45.80	46.00	45.40	45.90	-0.22%	4,402
2026-04-10	45.40	46.00	45.40	46.00	+0.88%	7,059
2026-04-09	45.90	46.00	45.40	45.60	-0.87%	4,572
2026-04-08	46.10	46.50	45.80	46.00	+2.00%	9,674
2026-04-07	45.70	46.30	45.10	45.10	-1.31%	12,834
2026-04-02	44.80	46.20	44.60	45.70	+0.44%	10,288
2026-04-01	47.00	47.00	44.60	45.50	+1.11%	12,045
2026-03-31	44.50	45.40	44.50	45.00	+0.90%	5,264
2026-03-30	44.80	45.20	44.20	44.60	-0.89%	6,126
2026-03-27	46.20	46.20	44.50	45.00	-2.60%	5,633
2026-03-26	46.20	46.80	45.60	46.20	+0.65%	2,149
2026-03-25	46.00	46.30	45.70	45.90	+0.66%	5,251
2026-03-24	45.90	45.90	45.00	45.60	-1.08%	5,410
2026-03-23	44.50	46.80	42.80	46.10	+1.32%	13,656
2026-03-20	46.50	46.60	45.30	45.50	-1.52%	3,383
2026-03-19	47.60	47.60	46.20	46.20	-4.55%	3,993
2026-03-18	47.90	48.70	47.90	48.40	+0.83%	1,836
2026-03-17	47.10	48.70	47.10	48.00	+0.42%	4,046
2026-03-16	48.70	48.80	47.50	47.80	-2.05%	6,859
2026-03-13	49.70	49.90	48.80	48.80	-2.40%	3,654
2026-03-12	50.00	50.40	49.50	50.00	-0.40%	4,539
2026-03-11	50.00	50.40	49.50	50.20	-0.40%	5,792
2026-03-10	48.90	50.60	48.90	50.40	+3.07%	8,750
2026-03-09	48.50	49.20	47.60	48.90	-0.20%	7,591
2026-03-06	49.40	49.50	48.60	49.00	+0.00%	3,788
2026-03-05	49.70	49.80	49.00	49.00	-1.41%	4,816
2026-03-04	49.00	50.40	49.00	49.70	+0.81%	9,587
2026-03-03	50.20	50.20	49.00	49.30	-2.18%	3,472
2026-03-02	51.60	51.60	50.40	50.40	-1.18%	8,817
2026-02-27	50.00	51.00	49.70	51.00	+3.03%	4,237
2026-02-26	49.50	50.00	49.50	49.50	-0.60%	4,196
2026-02-25	49.60	50.00	49.50	49.80	-0.40%	4,314
2026-02-24	49.50	50.20	49.30	50.00	+0.20%	6,147
2026-02-23	50.40	50.40	49.40	49.90	-1.77%	6,470
2026-02-20	50.20	50.80	50.00	50.80	+0.79%	5,739
2026-02-19	50.40	50.40	50.00	50.40	+0.00%	6,525
2026-02-18	49.80	50.60	49.50	50.40	+0.80%	6,314
2026-02-17	50.40	50.60	49.70	50.00	-0.79%	4,585
2026-02-16	50.20	51.00	49.80	50.40	+0.40%	7,951
2026-02-13	49.50	50.40	49.50	50.20	+1.21%	13,588
2026-02-12	49.90	50.40	49.40	49.60	-0.40%	11,740
2026-02-11	49.80	50.00	49.30	49.80	+0.40%	3,528
2026-02-10	49.30	49.60	48.90	49.60	+0.81%	4,153
2026-02-09	49.70	50.20	49.20	49.20	-0.40%	8,492
2026-02-06	46.70	49.60	46.70	49.40	+5.56%	6,938
2026-02-05	47.70	47.70	46.00	46.80	-1.47%	7,890
2026-02-04	47.70	47.70	46.00	47.50	+1.06%	10,527
2026-02-03	48.40	48.40	46.90	47.00	-2.49%	9,776
2026-02-02	48.10	48.20	47.90	48.20	+0.21%	3,059
2026-01-30	48.70	48.80	48.00	48.10	-1.03%	4,024
2026-01-29	48.60	48.70	48.30	48.60	+0.41%	1,569
2026-01-28	49.10	49.10	48.30	48.40	-1.02%	4,151
2026-01-27	49.00	49.00	48.40	48.90	+0.41%	4,037
2026-01-26	49.00	49.00	48.60	48.70	+0.62%	4,690
2026-01-23	48.80	49.10	48.40	48.40	-0.41%	5,577
2026-01-22	48.10	48.80	48.10	48.60	+1.89%	6,505
2026-01-21	47.80	48.00	47.50	47.70	+0.63%	2,251
2026-01-20	48.30	48.30	47.40	47.40	-1.86%	3,393
2026-01-19	48.50	48.70	48.30	48.30	-0.82%	3,031
2026-01-16	49.10	49.10	48.50	48.70	-0.41%	4,165
2026-01-15	48.90	49.00	48.60	48.90	+0.62%	4,382
2026-01-14	48.80	49.20	48.60	48.60	-1.22%	3,793
2026-01-13	49.10	49.60	48.80	49.20	+0.82%	4,619
2026-01-12	49.90	50.00	48.80	48.80	-2.20%	6,311
2026-01-09	48.90	50.40	48.60	49.90	+2.67%	7,268
2026-01-08	48.00	48.60	48.00	48.60	+1.46%	2,063
2026-01-07	47.90	48.10	47.90	47.90	-0.21%	2,857
2026-01-06	47.80	48.10	47.80	48.00	+0.00%	900
2026-01-05	47.20	49.60	47.10	48.00	+2.35%	19,391
2026-01-02	47.60	47.80	46.80	46.90	-1.47%	3,296
2025-12-30	47.40	47.80	47.40	47.60	-0.42%	1,052
2025-12-29	46.60	47.90	46.60	47.80	+2.14%	4,758
2025-12-23	47.40	47.40	46.30	46.80	-0.43%	2,018
2025-12-22	47.10	47.40	46.20	47.00	+0.00%	2,875
2025-12-19	46.90	47.20	46.40	47.00	+0.21%	2,203
2025-12-18	46.00	47.30	46.00	46.90	+1.96%	5,250
2025-12-17	46.40	46.40	45.50	46.00	-0.65%	5,234
2025-12-16	46.50	46.50	45.70	46.30	+0.00%	5,713
2025-12-15	46.50	46.50	46.10	46.30	+0.00%	6,402
2025-12-12	46.40	46.50	45.50	46.30	+0.00%	11,612
2025-12-11	46.70	46.70	45.50	46.30	-0.64%	25,733
2025-12-10	46.90	47.20	46.40	46.60	-1.27%	6,013
2025-12-09	47.70	47.80	46.90	47.20	-0.21%	5,289
2025-12-08	47.60	48.10	47.20	47.30	+0.21%	8,044
2025-12-05	46.70	47.90	46.70	47.20	+1.72%	9,693
2025-12-04	46.00	47.00	46.00	46.40	+1.09%	5,492
2025-12-03	46.00	46.10	45.70	45.90	+0.22%	3,842
2025-12-02	45.10	46.00	45.10	45.80	+1.33%	6,245
2025-12-01	47.00	47.20	45.20	45.20	-1.31%	15,957
2025-11-28	45.20	46.10	45.20	45.80	+1.10%	4,226
2025-11-27	44.40	45.30	44.10	45.30	+1.34%	4,977
2025-11-26	44.40	44.70	44.40	44.70	+0.90%	6,130
2025-11-25	44.40	44.40	44.00	44.30	+0.23%	6,623
2025-11-24	44.10	44.50	44.00	44.20	+0.23%	3,986
2025-11-21	44.00	44.10	43.90	44.10	+0.00%	4,191
2025-11-20	43.90	44.10	43.60	44.10	+0.46%	9,478
2025-11-19	43.90	44.00	43.40	43.90	-0.23%	4,080
2025-11-18	43.80	44.00	43.70	44.00	+0.00%	2,763
2025-11-17	43.30	44.00	43.30	44.00	+2.33%	5,013
2025-11-14	43.90	43.90	42.80	43.00	-2.05%	4,617
2025-11-13	42.30	44.00	42.30	43.90	+3.29%	3,860
2025-11-12	41.50	42.70	41.50	42.50	+2.16%	3,537
2025-11-11	41.90	42.70	41.60	41.60	-0.48%	2,440
2025-11-10	41.00	41.80	41.00	41.80	+0.72%	1,339
2025-11-07	41.80	41.90	41.00	41.50	-0.24%	3,589
2025-11-06	41.70	41.80	41.50	41.60	-0.24%	6,508
2025-11-05	41.10	41.80	41.00	41.70	+1.21%	4,810
2025-11-04	40.90	41.20	40.90	41.20	+0.00%	1,858
2025-11-03	41.60	41.60	40.80	41.20	-0.24%	365
2025-10-31	41.00	41.30	41.00	41.30	+0.73%	2,255
2025-10-30	41.50	41.80	41.00	41.00	-0.49%	1,657
2025-10-29	41.00	41.50	41.00	41.20	+0.24%	6,795
2025-10-28	41.20	41.30	40.90	41.10	+0.24%	1,706
2025-10-27	41.00	41.20	40.70	41.00	+0.00%	3,611
2025-10-24	40.30	41.90	40.10	41.00	+0.49%	8,731
2025-10-23	39.00	41.30	38.90	40.80	+5.15%	7,421
2025-10-22	38.90	39.00	38.10	38.80	+0.52%	3,682

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+11.17%). 가장 약한 달: 5월 (-6.77%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.06%
2월+4.18%
3월-6.48%
4월+1.85%
5월-6.77%
6월+0.26%
7월+0.51%
8월-3.31%
9월-4.67%
10월+2.23%
11월+11.17%
12월+5.31%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

WashTec AG (WSU.DE)의 최근 종가는 얼마입니까?

2026-10-16 기준 33.60. Closelook 데이터 레이크의 일별 가격 기록 기준.

WSU.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 51.60, 최저 32.20 (2026-10-16 기준).

WashTec AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 WSU.DE의 가장 강한 달은 11월(평균 +11.17%), 가장 약한 달은 5월(평균 -6.77%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.