G. Willi-Food Int (WILC)

WILC
🏛️ 미국 →
20.55
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 10.25 10.25 9.92 10.23 0.0M
2023-12-28 9.66 10.00 9.66 10.00 0.0M
2023-12-27 9.93 9.93 9.60 9.64 0.0M
2023-12-26 9.50 9.55 9.29 9.55 0.0M
2023-12-22 9.38 9.42 9.20 9.42 0.0M
2023-12-21 9.41 9.47 9.26 9.26 0.0M
2023-12-20 9.44 9.50 9.43 9.46 0.0M
2023-12-19 9.47 9.50 9.05 9.50 0.0M
2023-12-18 9.21 9.49 9.21 9.47 0.0M
2023-12-15 9.04 9.04 8.95 9.04 0.0M
2023-12-14 9.14 9.14 9.14 9.14 0.0M
2023-12-13 9.14 9.14 9.10 9.14 0.0M
2023-12-12 9.15 9.15 9.15 9.15 0.0M
2023-12-11 9.01 9.20 9.01 9.20 0.0M
2023-12-08 9.03 9.44 9.03 9.44 0.0M
2023-12-07 8.91 9.00 8.91 8.95 0.0M
2023-12-06 8.89 9.10 8.89 9.00 0.0M
2023-12-05 9.18 9.18 9.18 9.18 0.0M
2023-12-04 9.15 9.15 9.10 9.10 0.0M
2023-12-01 9.30 9.30 9.28 9.30 0.0M
2023-11-30 8.86 9.65 8.86 9.27 0.0M
2023-11-29 9.44 9.60 9.01 9.10 0.0M
2023-11-28 9.15 9.15 9.05 9.05 0.0M
2023-11-27 9.40 9.40 9.11 9.13 0.0M
2023-11-24 9.19 9.19 9.19 9.19 0.0M
2023-11-22 9.19 9.19 9.19 9.19 0.0M
2023-11-21 9.17 9.49 9.17 9.47 0.0M
2023-11-20 9.18 9.18 8.80 8.80 0.0M
2023-11-17 8.83 8.83 8.83 8.83 0.0M
2023-11-16 9.30 9.50 8.83 8.83 0.0M
2023-11-15 9.34 9.34 9.34 9.34 0.0M
2023-11-14 8.90 9.42 8.56 9.42 0.0M
2023-11-13 9.50 9.50 9.50 9.50 0.0M
2023-11-10 9.50 9.50 9.50 9.50 0.0M
2023-11-09 9.38 9.38 9.38 9.38 0.0M
2023-11-08 9.39 9.65 9.39 9.65 0.0M
2023-11-07 9.50 9.50 9.50 9.50 0.0M
2023-11-06 9.35 9.50 9.35 9.50 0.0M
2023-11-03 9.68 9.68 9.68 9.68 0.0M
2023-11-02 9.02 10.00 9.02 9.68 0.0M
2023-11-01 8.81 8.81 8.76 8.76 0.0M
2023-10-31 8.41 8.65 8.41 8.65 0.0M
2023-10-30 8.55 8.64 8.48 8.63 0.0M
2023-10-27 8.15 8.67 8.15 8.63 0.0M
2023-10-26 8.33 8.33 8.33 8.33 0.0M
2023-10-25 8.34 9.02 8.34 8.97 0.0M
2023-10-24 8.27 8.27 8.27 8.27 0.0M
2023-10-23 8.01 8.27 8.01 8.27 0.0M
2023-10-20 8.00 8.38 8.00 8.20 0.0M
2023-10-19 8.61 8.61 8.61 8.61 0.0M
2023-10-18 8.51 8.51 8.00 8.12 0.0M
2023-10-17 8.52 8.52 8.52 8.52 0.0M
2023-10-16 9.09 9.10 8.70 8.70 0.0M
2023-10-13 8.81 8.86 8.81 8.86 0.0M
2023-10-12 9.21 9.26 9.19 9.26 0.0M
2023-10-11 9.20 9.20 9.17 9.17 0.0M
2023-10-10 9.33 9.44 9.16 9.39 0.0M
2023-10-09 9.24 9.34 9.04 9.33 0.0M
2023-10-06 9.36 9.36 8.76 9.30 0.0M
2023-10-05 9.97 9.97 9.37 9.75 0.0M
2023-10-04 9.99 10.10 9.99 9.99 0.0M
2023-10-03 10.10 10.35 9.97 9.98 0.0M
2023-10-02 10.16 10.30 10.15 10.15 0.0M
2023-09-29 10.34 10.34 10.34 10.34 0.0M
2023-09-28 10.50 10.54 10.11 10.29 0.0M
2023-09-27 10.29 10.29 10.25 10.25 0.0M
2023-09-26 10.33 10.33 10.25 10.30 0.0M
2023-09-25 10.26 10.28 10.25 10.28 0.0M
2023-09-22 10.25 10.25 10.25 10.25 0.0M
2023-09-21 10.25 10.25 10.25 10.25 0.0M
2023-09-20 10.29 10.51 10.26 10.30 0.0M
2023-09-19 10.26 10.26 10.21 10.26 0.0M
2023-09-18 10.28 10.44 10.28 10.41 0.0M
2023-09-15 10.50 10.50 10.50 10.50 0.0M
2023-09-14 10.32 10.52 10.31 10.52 0.0M
2023-09-13 10.50 10.50 10.50 10.50 0.0M
2023-09-12 10.52 10.67 10.24 10.54 0.0M
2023-09-11 10.52 10.52 10.12 10.44 0.0M
2023-09-08 10.16 10.25 10.08 10.25 0.0M
2023-09-07 10.29 10.40 10.01 10.19 0.0M
2023-09-06 10.71 10.72 10.71 10.72 0.0M
2023-09-05 10.67 11.20 10.63 10.80 0.0M
2023-09-01 11.20 11.23 10.41 10.79 0.0M
2023-08-31 11.40 11.40 10.96 11.00 0.0M
2023-08-30 11.43 11.90 11.43 11.46 0.0M
2023-08-29 11.61 11.93 11.61 11.92 0.0M
2023-08-28 11.95 11.95 11.53 11.63 0.0M
2023-08-25 11.50 11.79 11.50 11.69 0.0M
2023-08-24 11.25 11.77 11.25 11.60 0.0M
2023-08-23 11.38 11.82 11.28 11.82 0.0M
2023-08-22 11.42 11.54 11.25 11.54 0.0M
2023-08-21 12.04 12.04 11.20 11.87 0.0M
2023-08-18 11.80 12.09 11.78 12.05 0.0M
2023-08-17 12.00 12.29 12.00 12.00 0.0M
2023-08-16 12.01 12.04 12.00 12.00 0.0M
2023-08-15 12.22 12.22 12.22 12.22 0.0M
2023-08-14 12.15 12.15 12.15 12.15 0.0M
2023-08-11 12.20 12.25 12.19 12.19 0.0M
2023-08-10 12.59 12.59 12.20 12.20 0.0M
2023-08-09 12.68 12.68 12.45 12.45 0.0M
2023-08-08 12.71 12.71 12.71 12.71 0.0M
2023-08-07 12.84 12.84 12.61 12.71 0.0M
2023-08-04 12.60 12.76 12.53 12.56 0.0M
2023-08-03 12.52 12.99 12.47 12.67 0.0M
2023-08-02 12.70 12.93 12.70 12.93 0.0M
2023-08-01 12.65 12.75 12.53 12.53 0.0M
2023-07-31 12.38 12.47 12.38 12.47 0.0M
2023-07-28 12.45 12.45 12.45 12.45 0.0M
2023-07-27 12.50 12.50 12.45 12.45 0.0M
2023-07-26 12.58 12.58 12.40 12.40 0.0M
2023-07-25 12.65 12.65 12.46 12.56 0.0M
2023-07-24 12.90 12.96 12.72 12.72 0.0M
2023-07-21 12.85 12.85 12.76 12.84 0.0M
2023-07-20 12.79 12.98 12.53 12.71 0.0M
2023-07-19 12.98 12.99 12.67 12.70 0.0M
2023-07-18 12.52 12.97 12.52 12.61 0.0M
2023-07-17 12.51 12.84 12.50 12.84 0.0M
2023-07-14 12.58 12.58 12.40 12.40 0.0M
2023-07-13 12.45 12.45 12.45 12.45 0.0M
2023-07-12 12.47 12.70 12.47 12.55 0.0M
2023-07-11 12.39 12.55 12.39 12.45 0.0M
2023-07-10 12.40 12.74 12.34 12.68 0.0M
2023-07-07 12.47 12.47 12.30 12.30 0.0M
2023-07-06 12.16 12.62 12.16 12.62 0.0M
2023-07-05 12.39 12.39 12.16 12.16 0.0M
2023-07-03 12.27 12.27 12.27 12.27 0.0M
2023-06-30 12.86 12.86 12.20 12.27 0.0M
2023-06-29 12.83 12.83 12.55 12.56 0.0M
2023-06-28 12.43 12.43 12.43 12.43 0.0M
2023-06-27 12.41 12.50 12.40 12.50 0.0M
2023-06-26 12.45 12.45 12.45 12.45 0.0M
2023-06-23 12.50 12.50 12.50 12.50 0.0M
2023-06-22 12.50 12.65 12.50 12.65 0.0M
2023-06-21 12.52 12.52 12.51 12.52 0.0M
2023-06-20 12.51 12.68 12.51 12.62 0.0M
2023-06-16 12.55 12.75 12.55 12.75 0.0M
2023-06-15 12.74 12.74 12.53 12.53 0.0M
2023-06-14 12.56 12.83 12.51 12.75 0.0M
2023-06-13 12.71 12.71 12.52 12.69 0.0M
2023-06-12 12.87 12.87 12.85 12.85 0.0M
2023-06-09 12.61 12.90 12.61 12.88 0.0M
2023-06-08 12.90 12.90 12.50 12.50 0.0M
2023-06-07 12.55 12.90 12.55 12.55 0.0M
2023-06-06 12.86 12.86 12.61 12.61 0.0M
2023-06-05 12.71 12.80 12.71 12.80 0.0M
2023-06-02 12.93 13.00 12.73 12.73 0.0M
2023-06-01 12.85 12.86 12.76 12.76 0.0M
2023-05-31 12.60 12.90 12.60 12.90 0.0M
2023-05-30 12.92 12.92 12.52 12.59 0.0M
2023-05-26 13.48 13.48 12.93 12.94 0.0M
2023-05-25 12.83 12.83 12.83 12.83 0.0M
2023-05-24 13.00 13.35 13.00 13.20 0.0M
2023-05-23 13.02 13.02 12.85 12.85 0.0M
2023-05-22 13.50 13.50 13.01 13.01 0.0M
2023-05-19 13.32 13.32 13.32 13.32 0.0M
2023-05-18 13.40 13.75 13.40 13.75 0.0M
2023-05-17 13.94 13.94 13.33 13.33 0.0M
2023-05-16 13.31 13.50 13.31 13.50 0.0M
2023-05-15 13.68 13.95 13.53 13.83 0.0M
2023-05-12 13.37 13.75 13.37 13.73 0.0M
2023-05-11 13.32 13.83 13.32 13.80 0.0M
2023-05-10 13.38 13.38 13.38 13.38 0.0M
2023-05-09 13.22 13.35 13.22 13.35 0.0M
2023-05-08 13.11 13.49 13.11 13.49 0.0M
2023-05-05 13.21 13.37 13.12 13.36 0.0M
2023-05-04 12.88 13.81 12.88 13.81 0.0M
2023-05-03 13.51 13.51 13.20 13.20 0.0M
2023-05-02 13.07 13.45 13.07 13.45 0.0M
2023-05-01 13.68 13.76 13.46 13.57 0.0M
2023-04-28 13.55 13.55 12.86 13.19 0.0M
2023-04-27 12.66 13.13 12.66 12.80 0.0M
2023-04-26 12.61 12.71 12.61 12.71 0.0M
2023-04-25 12.82 12.88 12.82 12.83 0.0M
2023-04-24 13.03 13.05 12.80 12.80 0.0M
2023-04-21 12.33 13.00 12.33 13.00 0.0M
2023-04-20 12.96 12.96 12.30 12.73 0.0M
2023-04-19 13.63 13.63 12.11 12.70 0.0M
2023-04-18 13.31 13.61 13.31 13.49 0.0M
2023-04-17 13.51 13.51 13.11 13.24 0.0M
2023-04-14 13.51 13.60 13.51 13.60 0.0M
2023-04-13 13.68 13.68 13.51 13.68 0.0M
2023-04-12 13.68 13.68 13.68 13.68 0.0M
2023-04-11 13.68 13.68 13.46 13.68 0.0M
2023-04-10 13.90 13.90 13.54 13.54 0.0M
2023-04-06 13.86 13.86 13.54 13.54 0.0M
2023-04-05 13.60 13.85 13.60 13.74 0.0M
2023-04-04 13.97 14.59 13.95 13.98 0.0M
2023-04-03 13.90 14.11 13.35 14.01 0.0M
2023-03-31 14.70 14.75 14.56 14.74 0.0M
2023-03-30 14.50 14.79 14.28 14.77 0.0M
2023-03-29 14.30 14.75 13.85 14.15 0.0M
2023-03-28 14.25 14.60 14.25 14.41 0.0M
2023-03-27 14.00 14.10 13.71 13.97 0.0M
2023-03-24 13.38 13.38 12.96 13.36 0.0M
2023-03-23 13.80 13.85 13.80 13.85 0.0M
2023-03-22 13.70 13.75 13.10 13.21 0.0M
2023-03-21 13.28 13.28 12.93 12.93 0.0M
2023-03-20 12.52 13.05 12.51 12.62 0.0M
2023-03-17 12.60 12.60 12.47 12.47 0.0M
2023-03-16 12.63 12.63 12.63 12.63 0.0M
2023-03-15 12.61 12.80 12.61 12.70 0.0M
2023-03-14 12.99 12.99 12.72 12.72 0.0M
2023-03-13 12.96 12.96 12.67 12.85 0.0M
2023-03-10 12.60 12.60 12.25 12.25 0.0M
2023-03-09 12.94 12.94 12.94 12.94 0.0M
2023-03-08 12.91 12.94 12.79 12.94 0.0M
2023-03-07 13.05 13.06 12.75 12.90 0.0M
2023-03-06 13.05 13.28 13.05 13.05 0.0M
2023-03-03 13.11 13.25 13.11 13.25 0.0M
2023-03-02 12.97 13.11 12.97 13.11 0.0M
2023-03-01 13.08 13.30 13.02 13.02 0.0M
2023-02-28 13.29 13.29 13.21 13.21 0.0M
2023-02-27 13.69 13.69 13.34 13.48 0.0M
2023-02-24 13.61 13.61 13.52 13.52 0.0M
2023-02-23 13.90 14.54 13.61 13.84 0.0M
2023-02-22 13.90 14.15 13.90 14.11 0.0M
2023-02-21 13.99 14.33 13.39 14.14 0.0M
2023-02-17 14.01 14.25 14.01 14.25 0.0M
2023-02-16 14.21 14.35 14.21 14.30 0.0M
2023-02-15 14.27 14.39 14.27 14.39 0.0M
2023-02-14 14.68 14.68 14.68 14.68 0.0M
2023-02-13 14.52 14.77 14.52 14.76 0.0M
2023-02-10 14.40 14.40 14.29 14.33 0.0M
2023-02-09 14.42 14.55 14.20 14.22 0.0M
2023-02-08 14.40 14.40 14.40 14.40 0.0M
2023-02-07 14.80 15.00 14.80 15.00 0.0M
2023-02-06 15.41 15.41 15.41 15.41 0.0M
2023-02-03 15.34 15.41 15.34 15.41 0.0M
2023-02-02 15.80 16.15 15.46 15.71 0.0M
2023-02-01 15.41 15.57 15.30 15.31 0.0M
2023-01-31 15.31 15.35 15.05 15.06 0.0M
2023-01-30 15.71 15.71 15.01 15.25 0.0M
2023-01-27 16.28 16.28 16.28 16.28 0.0M
2023-01-26 16.07 16.07 16.07 16.07 0.0M
2023-01-25 16.07 16.07 16.07 16.07 0.0M
2023-01-24 16.31 16.42 16.31 16.41 0.0M
2023-01-23 16.44 16.44 15.82 16.33 0.0M
2023-01-20 15.10 15.82 14.82 15.82 0.0M
2023-01-19 15.60 15.60 15.60 15.60 0.0M
2023-01-18 16.00 16.00 15.31 15.60 0.0M
2023-01-17 15.94 16.25 15.40 15.55 0.0M
2023-01-13 15.52 16.38 15.52 15.90 0.0M
2023-01-12 15.56 16.03 15.31 15.52 0.0M
2023-01-11 15.30 15.65 15.00 15.60 0.0M
2023-01-10 14.70 14.70 14.70 14.70 0.0M
2023-01-09 14.75 14.75 14.50 14.70 0.0M
2023-01-06 14.33 14.95 13.93 14.01 0.0M
2023-01-05 14.24 14.36 13.60 14.36 0.0M
2023-01-04 13.95 15.15 13.50 14.80 0.0M
2023-01-03 13.66 13.99 13.39 13.99 0.0M