West Pharmaceutical Services Inc (WST)

WST
🏛️ 미국 →
271.48
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 234.99 236.28 231.26 235.35 0.2M
2022-12-29 233.95 242.37 233.95 238.98 0.4M
2022-12-28 237.82 239.56 230.66 231.24 0.3M
2022-12-27 234.83 237.64 231.56 236.73 0.3M
2022-12-23 235.00 235.75 232.16 235.13 0.3M
2022-12-22 231.71 235.81 229.14 235.26 0.3M
2022-12-21 230.41 236.66 229.99 234.68 0.4M
2022-12-20 227.02 229.66 224.38 227.79 0.5M
2022-12-19 226.11 229.90 224.15 228.23 0.6M
2022-12-16 234.01 235.92 225.24 226.10 1.6M
2022-12-15 239.48 240.35 235.70 237.08 0.6M
2022-12-14 248.00 251.00 240.50 243.58 0.9M
2022-12-13 250.27 255.30 249.34 251.90 0.6M
2022-12-12 239.78 242.56 237.39 241.28 0.5M
2022-12-09 232.65 242.11 231.50 239.01 0.7M
2022-12-08 234.78 237.60 233.31 236.03 0.7M
2022-12-07 234.71 236.88 230.80 235.89 0.5M
2022-12-06 238.27 238.97 234.50 234.99 0.6M
2022-12-05 239.94 241.80 236.26 239.44 0.6M
2022-12-02 235.58 246.84 235.58 244.35 0.9M
2022-12-01 236.34 243.03 232.96 242.02 0.6M
2022-11-30 224.11 234.92 222.48 234.66 1.0M
2022-11-29 223.16 225.69 221.82 223.50 0.3M
2022-11-28 224.86 226.28 222.12 224.18 0.6M
2022-11-25 227.80 228.11 223.48 226.65 0.4M
2022-11-23 228.97 232.22 227.35 228.06 0.5M
2022-11-22 225.11 228.53 220.80 228.53 1.3M
2022-11-21 224.66 226.23 222.00 225.25 1.0M
2022-11-18 226.00 226.17 219.24 225.00 1.8M
2022-11-17 237.31 237.31 221.87 221.93 1.8M
2022-11-16 248.27 249.17 238.58 240.10 0.5M
2022-11-15 249.10 252.58 245.91 247.69 0.6M
2022-11-14 248.89 249.95 242.31 242.31 0.9M
2022-11-11 243.59 253.53 242.75 250.93 1.0M
2022-11-10 234.65 243.04 232.06 242.74 0.6M
2022-11-09 222.90 226.20 220.84 221.51 0.5M
2022-11-08 226.52 232.05 222.92 224.56 0.7M
2022-11-07 217.36 226.15 215.20 225.94 0.8M
2022-11-04 211.96 215.79 206.99 215.59 0.8M
2022-11-03 212.86 215.10 208.79 209.34 1.1M
2022-11-02 227.79 228.02 219.13 219.53 1.0M
2022-11-01 230.16 231.40 224.77 229.50 1.0M
2022-10-31 223.74 231.39 222.09 230.10 1.2M
2022-10-28 218.30 227.20 218.30 225.51 1.3M
2022-10-27 207.50 230.64 206.19 221.23 2.4M
2022-10-26 250.12 260.47 250.01 254.40 1.0M
2022-10-25 239.89 249.39 236.78 249.21 0.8M
2022-10-24 235.13 236.62 231.06 236.62 0.9M
2022-10-21 232.88 237.81 227.21 232.88 0.9M
2022-10-20 242.46 243.49 230.83 231.30 0.9M
2022-10-19 257.30 258.53 242.95 243.64 1.1M
2022-10-18 262.56 264.69 257.77 261.61 0.7M
2022-10-17 253.86 258.75 252.99 255.32 0.4M
2022-10-14 252.11 253.33 245.72 247.53 0.9M
2022-10-13 232.89 250.38 231.92 249.41 1.0M
2022-10-12 241.31 242.22 238.92 239.12 0.4M
2022-10-11 245.00 245.01 236.89 239.68 0.8M
2022-10-10 251.09 251.09 245.74 245.82 0.3M
2022-10-07 252.84 252.84 247.77 249.82 0.5M
2022-10-06 258.74 259.92 255.45 256.26 0.7M
2022-10-05 257.59 261.69 255.04 259.67 0.4M
2022-10-04 259.44 262.45 258.76 261.15 0.5M
2022-10-03 249.05 258.05 245.37 255.93 0.4M
2022-09-30 251.88 254.51 245.80 246.08 0.5M
2022-09-29 250.27 252.51 247.61 251.27 0.4M
2022-09-28 248.04 253.38 246.58 251.93 0.5M
2022-09-27 255.69 256.18 244.71 246.39 0.5M
2022-09-26 253.22 258.04 251.18 252.83 0.7M
2022-09-23 251.22 254.56 248.95 254.24 0.4M
2022-09-22 256.64 257.32 251.69 253.11 0.5M
2022-09-21 265.00 268.08 257.81 258.20 0.3M
2022-09-20 266.79 268.64 261.77 263.69 0.3M
2022-09-19 265.78 269.97 261.31 269.93 0.6M
2022-09-16 273.40 273.40 266.31 268.06 0.8M
2022-09-15 286.90 290.65 273.57 273.73 1.0M
2022-09-14 293.31 296.74 288.68 290.82 0.3M
2022-09-13 305.20 306.39 292.66 292.96 0.4M
2022-09-12 314.01 316.81 312.51 312.87 0.3M
2022-09-09 309.01 315.77 308.26 313.51 0.3M
2022-09-08 296.60 308.22 295.48 308.13 0.3M
2022-09-07 290.31 299.49 288.95 298.80 0.3M
2022-09-06 291.15 295.01 287.67 291.00 0.3M
2022-09-02 299.41 302.02 289.97 291.35 0.3M
2022-09-01 295.83 296.57 291.57 296.10 0.2M
2022-08-31 299.26 300.05 294.71 296.69 0.5M
2022-08-30 302.80 303.02 295.44 296.42 0.3M
2022-08-29 301.44 304.37 298.51 301.57 0.3M
2022-08-26 314.49 314.98 302.96 303.77 0.3M
2022-08-25 314.69 315.07 309.48 314.68 0.3M
2022-08-24 312.08 312.08 306.45 310.58 0.4M
2022-08-23 309.85 310.54 306.24 309.71 0.2M
2022-08-22 315.00 317.38 309.66 311.47 0.3M
2022-08-19 320.73 321.39 316.13 319.52 0.4M
2022-08-18 328.63 328.63 320.95 321.79 0.4M
2022-08-17 331.74 332.63 327.03 328.25 0.3M
2022-08-16 338.19 338.19 331.44 333.93 0.4M
2022-08-15 340.70 344.99 338.53 340.82 0.2M
2022-08-12 338.65 341.84 338.45 340.98 0.2M
2022-08-11 340.87 346.82 337.26 337.75 0.2M
2022-08-10 334.71 339.50 334.15 338.84 0.3M
2022-08-09 338.00 339.74 329.22 329.49 0.3M
2022-08-08 343.48 347.24 339.09 339.36 0.3M
2022-08-05 336.71 341.85 335.41 341.70 0.2M
2022-08-04 342.70 342.73 337.74 340.48 0.3M
2022-08-03 342.31 346.84 340.42 343.65 0.4M
2022-08-02 337.10 343.86 335.38 339.10 0.4M
2022-08-01 340.26 345.74 338.39 339.04 0.4M
2022-07-29 338.85 345.10 338.17 343.56 0.6M
2022-07-28 316.38 340.82 316.07 339.92 0.8M
2022-07-27 312.93 322.85 310.28 320.52 0.4M
2022-07-26 311.80 314.54 305.39 313.36 0.4M
2022-07-25 312.90 314.81 309.80 313.51 0.3M
2022-07-22 317.68 318.69 309.60 313.64 0.3M
2022-07-21 308.45 316.60 307.98 316.60 0.6M
2022-07-20 301.26 305.72 299.04 303.41 0.4M
2022-07-19 295.55 300.85 294.17 300.19 0.3M
2022-07-18 299.75 302.21 290.51 291.98 0.3M
2022-07-15 299.35 301.84 293.43 300.44 0.3M
2022-07-14 297.15 299.37 291.27 294.37 0.5M
2022-07-13 292.23 304.15 290.88 300.00 0.4M
2022-07-12 315.78 318.41 294.48 296.77 0.7M
2022-07-11 318.48 319.07 314.74 315.94 0.4M
2022-07-08 316.86 321.25 316.85 318.48 0.5M
2022-07-07 313.57 321.00 313.57 320.26 0.5M
2022-07-06 307.75 317.33 304.69 315.55 0.5M
2022-07-05 302.37 306.81 298.12 306.06 0.4M
2022-07-01 303.44 308.62 300.10 307.74 0.3M
2022-06-30 299.22 304.64 294.36 302.37 0.6M
2022-06-29 295.46 300.49 291.40 299.52 0.4M
2022-06-28 303.51 304.86 296.31 296.46 0.4M
2022-06-27 302.10 305.13 298.80 304.82 0.3M
2022-06-24 301.36 302.10 297.50 301.18 0.5M
2022-06-23 290.91 299.78 290.60 298.90 0.2M
2022-06-22 286.41 292.28 285.99 288.83 0.6M
2022-06-21 286.33 289.36 285.50 288.53 0.4M
2022-06-17 286.54 291.76 282.54 282.82 0.9M
2022-06-16 283.32 283.80 279.51 282.69 0.4M
2022-06-15 284.93 294.62 281.48 289.89 0.6M
2022-06-14 282.18 284.02 275.89 280.61 0.5M
2022-06-13 287.70 288.23 280.64 283.87 0.4M
2022-06-10 302.91 303.05 293.15 293.51 0.5M
2022-06-09 309.41 311.61 304.37 304.54 0.3M
2022-06-08 313.43 318.07 310.77 312.01 0.4M
2022-06-07 307.13 317.06 307.13 316.36 0.3M
2022-06-06 312.67 314.47 308.06 309.03 0.3M
2022-06-03 313.90 313.90 308.58 309.88 0.4M
2022-06-02 309.13 318.25 306.61 317.99 0.3M
2022-06-01 313.04 314.12 305.37 308.58 0.4M
2022-05-31 318.75 319.37 309.91 310.38 1.2M
2022-05-27 308.55 321.37 308.54 321.21 0.5M
2022-05-26 301.50 306.41 298.14 305.46 0.3M
2022-05-25 301.21 303.79 296.06 298.79 0.4M
2022-05-24 302.45 303.12 297.71 300.72 0.3M
2022-05-23 303.50 303.55 297.51 303.34 0.5M
2022-05-20 304.95 306.49 294.30 300.68 0.4M
2022-05-19 293.43 303.81 290.97 302.21 0.4M
2022-05-18 301.31 303.94 293.20 294.01 0.4M
2022-05-17 308.32 311.16 301.53 304.92 0.4M
2022-05-16 303.00 307.53 301.80 303.37 0.3M
2022-05-13 299.97 306.95 299.00 304.97 0.3M
2022-05-12 289.25 297.60 288.12 295.99 0.4M
2022-05-11 293.34 300.06 290.42 290.80 0.4M
2022-05-10 300.10 302.80 289.31 296.26 0.5M
2022-05-09 302.30 304.04 295.63 296.82 0.4M
2022-05-06 310.71 313.59 303.07 306.34 0.6M
2022-05-05 318.53 319.01 308.70 314.76 0.6M
2022-05-04 304.36 320.67 300.18 318.44 0.8M
2022-05-03 312.92 314.88 305.82 306.45 0.5M
2022-05-02 313.87 318.30 306.53 312.25 0.6M
2022-04-29 323.07 329.08 314.72 315.06 0.7M
2022-04-28 331.08 334.99 308.36 325.36 0.9M
2022-04-27 335.15 341.25 331.75 332.36 0.6M
2022-04-26 346.99 349.21 332.32 332.39 0.5M
2022-04-25 347.04 350.74 339.17 348.95 0.5M
2022-04-22 363.01 364.89 349.23 349.77 0.3M
2022-04-21 374.56 377.04 363.99 365.14 0.3M
2022-04-20 373.18 377.80 366.53 371.75 0.6M
2022-04-19 370.21 374.82 366.32 371.00 0.8M
2022-04-18 382.83 382.83 369.68 372.42 0.3M
2022-04-14 389.24 390.62 379.63 381.22 0.3M
2022-04-13 384.16 387.46 382.13 387.02 0.5M
2022-04-12 398.69 402.59 383.65 384.55 0.3M
2022-04-11 411.92 411.92 397.85 398.50 0.3M
2022-04-08 417.89 420.69 412.92 413.58 0.2M
2022-04-07 408.02 424.00 408.02 420.45 0.3M
2022-04-06 405.18 410.84 398.60 409.45 0.3M
2022-04-05 409.54 415.59 407.26 408.64 0.3M
2022-04-04 416.85 421.48 407.90 409.03 0.4M
2022-04-01 412.33 417.55 409.55 417.03 0.4M
2022-03-31 419.18 421.88 410.71 410.71 0.8M
2022-03-30 413.90 418.11 409.20 418.01 0.4M
2022-03-29 414.53 419.83 412.20 414.12 0.3M
2022-03-28 407.26 409.25 402.04 406.65 0.2M
2022-03-25 410.00 410.00 400.28 405.24 0.4M
2022-03-24 404.73 408.89 398.55 408.45 0.2M
2022-03-23 408.07 410.13 400.96 403.14 0.2M
2022-03-22 411.08 418.00 409.68 413.47 0.3M
2022-03-21 412.62 418.01 410.33 412.65 0.3M
2022-03-18 406.98 418.75 406.73 414.69 0.7M
2022-03-17 395.04 405.27 394.61 405.24 0.3M
2022-03-16 386.72 397.38 385.33 396.76 0.4M
2022-03-15 375.41 386.47 371.15 385.43 0.5M
2022-03-14 365.35 375.87 363.94 370.02 0.4M
2022-03-11 376.13 376.13 362.98 363.21 0.3M
2022-03-10 367.65 375.04 362.81 371.47 0.3M
2022-03-09 368.22 376.34 363.50 372.40 0.3M
2022-03-08 368.02 373.19 358.57 358.65 0.3M
2022-03-07 385.24 385.24 368.80 372.88 0.3M
2022-03-04 391.11 392.26 381.19 387.19 0.5M
2022-03-03 388.52 391.60 382.37 391.24 0.3M
2022-03-02 384.13 387.52 379.57 384.68 0.3M
2022-03-01 388.53 388.53 378.53 381.58 0.4M
2022-02-28 385.27 389.08 379.42 387.08 0.5M
2022-02-25 377.56 386.57 373.83 386.47 0.4M
2022-02-24 349.15 379.85 349.15 378.38 0.5M
2022-02-23 370.00 370.88 357.19 357.49 0.4M
2022-02-22 369.25 373.97 361.45 369.13 0.6M
2022-02-18 388.95 389.62 367.59 369.49 0.5M
2022-02-17 382.53 395.00 373.80 387.30 0.6M
2022-02-16 380.84 382.87 371.45 379.32 0.6M
2022-02-15 387.85 392.58 380.68 385.37 0.5M
2022-02-14 390.82 394.91 381.70 383.68 0.5M
2022-02-11 399.50 404.25 390.99 391.20 0.4M
2022-02-10 400.09 408.13 396.38 399.55 0.3M
2022-02-09 406.84 408.96 404.83 408.78 0.4M
2022-02-08 394.96 402.68 393.16 400.69 0.3M
2022-02-07 401.01 404.22 396.18 400.72 0.2M
2022-02-04 400.15 405.67 397.42 400.75 0.2M
2022-02-03 400.48 406.96 400.07 402.15 0.2M
2022-02-02 399.10 408.98 397.42 408.73 0.3M
2022-02-01 396.32 397.72 387.22 397.24 0.4M
2022-01-31 394.94 401.12 387.88 393.22 0.7M
2022-01-28 385.73 393.05 376.55 393.03 0.6M
2022-01-27 382.98 388.86 379.00 383.86 0.8M
2022-01-26 378.62 388.29 374.55 378.57 0.8M
2022-01-25 376.51 385.78 373.21 378.36 0.7M
2022-01-24 364.20 385.10 360.40 383.52 0.9M
2022-01-21 379.69 384.84 366.38 367.80 0.7M
2022-01-20 378.04 389.02 372.92 373.59 0.7M
2022-01-19 374.71 381.45 373.23 375.45 0.4M
2022-01-18 367.04 375.00 365.61 372.16 0.4M
2022-01-14 378.35 381.12 372.09 379.78 0.4M
2022-01-13 401.71 401.71 379.55 380.78 0.4M
2022-01-12 401.00 407.66 399.04 401.27 0.4M
2022-01-11 391.92 400.44 387.05 399.49 0.4M
2022-01-10 388.08 392.87 379.61 392.57 0.6M
2022-01-07 404.22 404.90 389.77 390.47 0.5M
2022-01-06 404.34 413.21 396.55 407.74 0.5M
2022-01-05 425.95 427.03 403.50 403.97 0.5M
2022-01-04 442.40 445.32 421.14 429.00 0.5M
2022-01-03 466.35 468.05 442.76 445.92 0.4M