West Pharmaceutical Services Inc (WST)

WST
🏛️ 미국 →
262.33
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
2023-12-29 355.54 356.54 350.84 352.12 0.3M
2023-12-28 357.27 358.81 353.69 354.93 0.2M
2023-12-27 357.24 359.36 353.89 355.88 0.2M
2023-12-26 355.23 358.56 353.65 357.34 0.2M
2023-12-22 355.29 360.37 352.90 354.93 0.5M
2023-12-21 352.02 356.34 350.68 353.76 0.3M
2023-12-20 358.15 361.72 348.90 349.49 0.4M
2023-12-19 358.00 362.07 355.13 358.31 0.4M
2023-12-18 360.46 361.38 355.62 356.21 0.3M
2023-12-15 359.61 363.95 356.28 358.20 1.1M
2023-12-14 361.74 368.96 356.41 358.01 0.7M
2023-12-13 347.99 361.35 347.99 359.68 0.4M
2023-12-12 344.67 350.00 341.39 347.77 0.3M
2023-12-11 343.05 346.43 340.31 344.13 0.6M
2023-12-08 340.59 342.27 338.30 342.24 0.5M
2023-12-07 343.12 344.60 337.47 341.19 0.4M
2023-12-06 345.01 347.10 341.42 342.93 0.3M
2023-12-05 348.42 349.01 340.40 343.47 0.4M
2023-12-04 349.26 354.02 346.81 350.88 0.4M
2023-12-01 350.31 355.17 348.96 351.79 0.3M
2023-11-30 348.23 351.35 346.57 350.76 0.6M
2023-11-29 355.43 355.97 348.55 348.92 0.4M
2023-11-28 352.35 356.79 350.74 352.42 0.5M
2023-11-27 352.14 355.26 351.15 353.90 0.3M
2023-11-24 352.15 354.35 350.30 353.26 0.1M
2023-11-22 356.52 358.49 350.46 351.17 0.5M
2023-11-21 350.07 353.59 348.19 352.49 0.6M
2023-11-20 343.12 349.25 342.92 349.03 0.3M
2023-11-17 345.46 346.27 341.26 342.75 0.4M
2023-11-16 348.00 354.39 343.44 344.23 0.4M
2023-11-15 346.65 352.80 345.00 345.98 0.4M
2023-11-14 347.15 350.83 342.81 347.48 0.3M
2023-11-13 337.82 341.89 334.29 338.13 0.5M
2023-11-10 336.72 343.37 335.17 341.65 0.4M
2023-11-09 344.61 344.61 336.03 336.04 0.8M
2023-11-08 333.96 345.92 330.86 345.30 0.5M
2023-11-07 333.83 333.83 329.31 330.40 0.4M
2023-11-06 338.65 338.65 332.05 333.03 0.3M
2023-11-03 332.19 340.27 332.19 335.00 0.3M
2023-11-02 324.36 331.65 322.94 327.76 0.5M
2023-11-01 318.36 323.75 314.42 321.68 0.6M
2023-10-31 322.52 328.48 317.86 318.29 0.7M
2023-10-30 324.10 324.10 310.42 319.86 0.7M
2023-10-27 325.73 328.44 319.01 320.92 0.5M
2023-10-26 328.00 332.49 316.57 327.32 1.0M
2023-10-25 362.14 364.26 353.00 358.00 0.6M
2023-10-24 371.43 373.41 364.95 369.72 0.3M
2023-10-23 362.67 372.87 358.72 370.55 0.4M
2023-10-20 369.31 369.66 362.09 363.66 0.3M
2023-10-19 375.74 376.87 368.24 369.33 0.4M
2023-10-18 383.41 385.05 374.21 375.05 0.3M
2023-10-17 382.41 390.69 381.27 386.58 0.3M
2023-10-16 387.64 390.57 383.38 385.81 0.4M
2023-10-13 386.24 391.20 384.17 385.06 0.2M
2023-10-12 392.50 394.43 382.65 384.96 0.3M
2023-10-11 387.43 392.63 383.28 392.21 0.3M
2023-10-10 382.60 390.14 380.21 387.28 0.2M
2023-10-09 374.13 383.11 374.04 382.91 0.2M
2023-10-06 370.25 378.75 368.92 377.56 0.3M
2023-10-05 372.77 374.85 365.81 372.73 0.4M
2023-10-04 370.50 374.21 366.92 373.78 0.3M
2023-10-03 370.20 374.65 367.37 368.83 0.3M
2023-10-02 373.34 373.34 365.65 370.58 0.3M
2023-09-29 380.38 380.38 374.86 375.21 0.2M
2023-09-28 376.55 380.27 375.58 379.08 0.2M
2023-09-27 378.94 379.08 368.45 375.18 0.3M
2023-09-26 375.60 378.20 373.50 375.40 0.2M
2023-09-25 372.05 375.81 370.37 375.60 0.2M
2023-09-22 374.00 376.40 371.37 372.51 0.4M
2023-09-21 382.03 382.03 372.07 374.30 0.4M
2023-09-20 394.72 394.72 383.49 384.34 0.3M
2023-09-19 395.24 398.86 392.28 392.61 0.3M
2023-09-18 393.27 396.33 391.51 394.60 0.2M
2023-09-15 398.11 400.60 393.24 394.18 0.6M
2023-09-14 398.00 398.93 391.94 397.90 0.2M
2023-09-13 390.43 395.52 389.50 395.27 0.3M
2023-09-12 394.66 396.39 390.69 393.82 0.2M
2023-09-11 393.76 400.15 392.37 397.15 0.2M
2023-09-08 403.32 403.32 391.99 393.16 0.3M
2023-09-07 405.29 406.05 401.92 403.86 0.2M
2023-09-06 404.02 406.14 400.52 404.85 0.4M
2023-09-05 406.42 406.66 402.69 403.67 0.3M
2023-09-01 410.41 410.41 404.66 407.69 0.3M
2023-08-31 408.97 411.53 406.69 406.90 0.4M
2023-08-30 414.65 415.73 408.80 409.12 0.3M
2023-08-29 402.68 412.55 401.89 412.41 0.3M
2023-08-28 395.21 403.55 395.21 403.37 0.2M
2023-08-25 391.91 395.66 388.55 393.73 0.3M
2023-08-24 393.38 397.98 391.62 391.72 0.3M
2023-08-23 395.33 396.10 392.02 393.07 0.5M
2023-08-22 393.34 396.35 390.08 393.18 0.3M
2023-08-21 389.90 393.29 387.83 392.68 0.4M
2023-08-18 389.71 391.37 386.38 387.77 0.3M
2023-08-17 399.12 401.46 392.02 392.87 0.3M
2023-08-16 401.37 402.98 397.47 397.49 0.3M
2023-08-15 400.80 404.07 398.43 402.13 0.3M
2023-08-14 394.78 400.07 393.36 399.89 0.4M
2023-08-11 397.79 399.99 394.08 394.74 0.3M
2023-08-10 402.00 408.57 399.37 400.25 0.3M
2023-08-09 396.54 400.95 396.47 400.15 0.4M
2023-08-08 392.10 399.96 387.60 399.87 0.8M
2023-08-07 376.47 380.07 374.47 378.70 0.3M
2023-08-04 370.82 376.73 368.71 375.07 0.4M
2023-08-03 369.93 372.05 368.27 369.72 0.3M
2023-08-02 369.46 371.10 366.00 370.58 0.4M
2023-08-01 366.87 372.98 365.02 371.66 0.4M
2023-07-31 365.90 368.31 363.00 368.04 0.6M
2023-07-28 358.85 367.00 355.83 365.46 0.5M
2023-07-27 375.31 375.42 350.59 354.90 1.0M
2023-07-26 374.43 379.59 369.04 379.42 0.4M
2023-07-25 373.51 383.56 373.00 377.13 0.3M
2023-07-24 375.38 378.77 374.08 376.06 0.3M
2023-07-21 379.94 385.50 376.94 377.32 0.8M
2023-07-20 385.92 386.76 378.41 378.75 0.2M
2023-07-19 383.62 386.82 381.64 385.62 0.3M
2023-07-18 383.74 385.30 379.10 384.59 0.3M
2023-07-17 385.19 385.75 380.39 383.62 0.1M
2023-07-14 383.39 387.52 382.98 385.13 0.2M
2023-07-13 385.95 389.39 382.39 383.66 0.2M
2023-07-12 379.02 384.15 375.52 383.52 0.3M
2023-07-11 379.02 380.50 373.26 375.34 0.2M
2023-07-10 373.46 379.85 372.35 377.30 0.3M
2023-07-07 371.50 373.23 368.79 371.60 0.3M
2023-07-06 373.53 376.64 370.97 373.23 0.3M
2023-07-05 376.66 382.20 374.88 377.03 0.3M
2023-07-03 379.23 380.03 373.89 378.33 0.2M
2023-06-30 380.11 387.13 378.75 382.47 0.4M
2023-06-29 368.00 377.42 366.32 377.36 0.3M
2023-06-28 368.50 372.65 366.58 369.21 0.3M
2023-06-27 366.53 369.64 363.06 369.34 0.3M
2023-06-26 367.09 367.27 362.41 365.07 0.3M
2023-06-23 365.80 370.12 364.88 367.00 0.6M
2023-06-22 371.52 375.00 367.33 368.67 0.2M
2023-06-21 364.09 370.49 364.02 368.90 0.3M
2023-06-20 357.17 366.99 356.64 366.11 0.4M
2023-06-16 366.83 374.45 361.65 362.04 1.1M
2023-06-15 352.95 361.30 351.93 359.80 0.4M
2023-06-14 358.63 361.27 353.03 354.69 0.3M
2023-06-13 356.84 359.89 355.29 357.82 0.3M
2023-06-12 349.47 357.97 347.26 357.39 0.3M
2023-06-09 350.52 351.00 347.82 348.28 0.3M
2023-06-08 343.84 349.91 341.57 349.75 0.4M
2023-06-07 345.23 348.87 343.72 344.72 0.3M
2023-06-06 343.50 347.98 342.08 346.19 0.3M
2023-06-05 343.43 348.88 343.25 343.40 0.4M
2023-06-02 342.69 343.93 339.99 343.73 0.4M
2023-06-01 334.72 341.63 333.71 341.53 0.5M
2023-05-31 335.83 336.78 330.16 334.63 1.2M
2023-05-30 343.05 344.75 336.09 336.35 0.5M
2023-05-26 341.97 346.14 340.03 343.50 0.3M
2023-05-25 341.70 341.76 338.85 340.20 0.3M
2023-05-24 338.70 342.22 334.68 340.65 0.5M
2023-05-23 349.44 352.04 341.64 342.81 0.4M
2023-05-22 350.43 354.58 349.60 350.92 0.4M
2023-05-19 352.59 356.54 351.28 351.39 0.3M
2023-05-18 348.23 351.64 344.49 350.74 0.3M
2023-05-17 355.06 357.08 345.65 348.06 0.4M
2023-05-16 355.18 355.94 351.47 354.56 0.3M
2023-05-15 359.91 361.56 354.76 355.18 0.4M
2023-05-12 360.28 361.32 356.28 360.02 0.4M
2023-05-11 362.00 363.87 357.42 360.10 0.5M
2023-05-10 365.66 366.66 361.02 362.72 0.3M
2023-05-09 363.64 365.84 360.84 361.73 0.4M
2023-05-08 365.19 368.38 363.72 367.08 0.3M
2023-05-05 371.62 371.97 363.08 368.46 0.3M
2023-05-04 368.50 371.05 365.07 369.17 0.3M
2023-05-03 373.50 376.72 368.17 368.43 0.4M
2023-05-02 365.98 370.64 364.48 369.62 0.4M
2023-05-01 361.68 368.06 360.86 366.13 0.4M
2023-04-28 356.79 368.24 356.40 361.24 1.0M
2023-04-27 355.00 360.60 341.50 355.22 0.9M
2023-04-26 356.06 360.51 352.89 357.23 0.5M
2023-04-25 368.57 368.63 356.29 357.00 0.5M
2023-04-24 368.29 372.06 366.43 371.97 0.3M
2023-04-21 363.18 366.99 362.87 365.88 0.2M
2023-04-20 361.65 365.11 359.61 361.41 0.6M
2023-04-19 361.47 367.80 359.02 367.64 0.3M
2023-04-18 364.35 364.35 358.43 362.06 0.3M
2023-04-17 364.21 364.67 360.39 362.47 0.3M
2023-04-14 364.12 369.52 361.86 363.93 0.3M
2023-04-13 360.68 368.10 359.52 366.74 0.5M
2023-04-12 359.47 362.76 358.34 358.77 0.4M
2023-04-11 355.06 360.97 354.29 354.81 0.4M
2023-04-10 343.76 350.09 342.42 349.79 0.3M
2023-04-06 345.87 346.37 339.91 344.72 0.5M
2023-04-05 348.04 349.72 345.62 346.76 0.3M
2023-04-04 348.24 351.33 347.44 348.10 0.3M
2023-04-03 342.84 347.91 340.95 347.04 0.3M
2023-03-31 343.84 348.62 342.94 346.47 0.4M
2023-03-30 341.52 344.16 337.89 340.87 0.4M
2023-03-29 342.69 345.00 337.59 337.98 0.6M
2023-03-28 334.52 339.99 334.52 339.81 0.3M
2023-03-27 336.24 339.00 334.49 335.83 0.3M
2023-03-24 330.84 335.17 327.00 334.30 0.3M
2023-03-23 330.88 335.53 328.32 331.85 0.4M
2023-03-22 334.57 337.48 328.73 328.94 0.5M
2023-03-21 333.37 337.13 333.26 335.03 0.5M
2023-03-20 330.03 333.92 328.55 331.96 0.4M
2023-03-17 335.85 338.23 328.67 329.72 1.1M
2023-03-16 324.29 336.95 323.44 336.41 0.5M
2023-03-15 323.83 325.83 318.63 325.59 0.5M
2023-03-14 325.00 328.96 322.70 328.57 0.5M
2023-03-13 313.72 324.31 311.84 321.22 0.6M
2023-03-10 314.50 315.96 309.43 314.55 1.0M
2023-03-09 321.52 324.74 315.05 315.31 0.5M
2023-03-08 321.49 323.52 318.22 319.72 0.3M
2023-03-07 323.00 324.53 320.08 321.69 0.5M
2023-03-06 329.01 330.37 323.34 323.40 0.3M
2023-03-03 325.15 330.89 325.00 329.26 0.5M
2023-03-02 315.12 324.68 315.12 322.70 0.5M
2023-03-01 315.40 321.23 314.97 318.28 0.5M
2023-02-28 311.99 319.06 311.99 317.03 1.1M
2023-02-27 313.00 316.09 311.89 312.96 0.5M
2023-02-24 313.84 313.84 306.86 310.25 0.6M
2023-02-23 305.93 313.61 304.43 312.03 0.8M
2023-02-22 306.29 308.43 303.79 305.55 0.6M
2023-02-21 309.41 309.41 304.04 306.68 0.8M
2023-02-17 317.18 319.29 307.41 313.72 1.0M
2023-02-16 312.58 329.07 311.99 319.77 1.6M
2023-02-15 274.23 279.18 272.79 279.18 0.7M
2023-02-14 273.27 276.60 271.39 276.04 0.6M
2023-02-13 272.80 274.87 269.94 273.31 0.8M
2023-02-10 264.52 272.64 264.52 271.14 1.0M
2023-02-09 266.75 269.48 265.69 267.43 0.8M
2023-02-08 270.26 272.10 264.02 265.07 0.5M
2023-02-07 266.01 273.79 265.14 272.38 0.4M
2023-02-06 269.43 271.24 267.06 268.17 0.6M
2023-02-03 275.95 276.49 269.55 272.88 0.5M
2023-02-02 275.00 283.51 275.00 281.88 0.9M
2023-02-01 266.99 273.25 263.69 271.59 0.4M
2023-01-31 262.54 265.64 258.95 265.60 0.7M
2023-01-30 264.56 267.52 261.08 261.82 0.4M
2023-01-27 269.62 272.28 267.11 268.62 0.4M
2023-01-26 263.72 270.64 262.36 270.09 0.7M
2023-01-25 255.29 260.51 253.43 260.47 0.5M
2023-01-24 260.95 260.95 255.70 258.33 0.5M
2023-01-23 258.42 265.51 256.95 264.11 0.6M
2023-01-20 256.31 259.60 254.26 259.55 0.5M
2023-01-19 253.24 257.09 248.55 254.78 0.5M
2023-01-18 254.02 258.74 252.86 254.51 0.9M
2023-01-17 249.24 253.34 247.64 253.04 0.6M
2023-01-13 246.17 252.28 245.63 250.70 0.8M
2023-01-12 250.67 250.67 241.99 248.09 0.4M
2023-01-11 250.49 253.76 248.95 251.35 0.6M
2023-01-10 241.32 249.88 241.07 245.93 0.5M
2023-01-09 236.12 242.24 235.41 240.73 0.6M
2023-01-06 235.38 236.86 225.66 232.50 0.8M
2023-01-05 237.45 239.37 233.28 233.70 0.5M
2023-01-04 238.54 243.19 236.82 241.14 0.7M
2023-01-03 238.31 240.89 231.77 234.41 0.4M