WW International Inc (WGHTQ)

WGHTQ
🏛️ 미국 →
0.31
마지막 업데이트: 2025-06-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 16.67 16.83 15.98 16.13 2.3M
2021-12-30 15.00 17.00 15.00 16.72 2.2M
2021-12-29 15.57 15.66 14.75 15.04 3.0M
2021-12-28 15.84 16.44 15.61 15.67 1.2M
2021-12-27 16.24 16.34 15.79 15.93 1.1M
2021-12-23 16.47 16.54 15.85 16.15 1.0M
2021-12-22 16.33 16.57 16.12 16.30 0.8M
2021-12-21 15.95 16.72 15.90 16.21 1.2M
2021-12-20 16.56 16.86 15.75 15.78 1.2M
2021-12-17 16.35 17.04 15.99 16.93 2.9M
2021-12-16 16.35 16.71 16.33 16.36 1.1M
2021-12-15 16.07 16.35 15.67 16.19 1.1M
2021-12-14 16.32 16.62 16.19 16.22 0.8M
2021-12-13 16.42 16.96 16.41 16.50 0.9M
2021-12-10 17.22 17.48 16.54 16.61 0.9M
2021-12-09 18.48 18.64 17.26 17.27 0.9M
2021-12-08 18.55 18.88 18.28 18.72 0.6M
2021-12-07 18.47 19.07 18.45 18.50 0.7M
2021-12-06 18.09 18.53 17.96 18.22 1.0M
2021-12-03 17.35 18.14 17.25 17.99 1.3M
2021-12-02 16.61 17.40 16.38 17.33 0.9M
2021-12-01 17.17 17.65 16.39 16.41 1.1M
2021-11-30 16.19 16.85 15.82 16.82 1.4M
2021-11-29 17.59 17.67 16.37 16.43 1.4M
2021-11-26 17.16 17.41 16.67 17.36 1.1M
2021-11-24 18.08 18.26 17.41 17.98 0.8M
2021-11-23 18.42 18.47 17.90 18.16 1.0M
2021-11-22 18.96 19.34 18.32 18.40 1.0M
2021-11-19 18.30 19.41 18.20 18.87 1.1M
2021-11-18 20.74 20.79 17.86 18.39 2.3M
2021-11-17 21.26 21.39 20.64 20.93 1.0M
2021-11-16 21.67 21.97 21.35 21.43 1.3M
2021-11-15 20.90 21.50 20.59 21.48 1.3M
2021-11-12 20.82 20.97 20.56 20.76 0.9M
2021-11-11 20.48 20.86 20.25 20.65 1.3M
2021-11-10 20.54 20.95 20.21 20.57 1.1M
2021-11-09 20.18 20.85 19.93 20.64 1.5M
2021-11-08 19.37 20.97 19.22 20.33 2.9M
2021-11-05 17.73 20.14 17.62 19.20 3.2M
2021-11-04 18.69 18.95 17.91 18.08 2.2M
2021-11-03 17.76 18.77 17.67 18.56 1.3M
2021-11-02 18.00 18.13 17.52 17.92 1.6M
2021-11-01 17.40 18.25 17.34 18.09 1.0M
2021-10-29 17.45 17.75 17.23 17.36 0.7M
2021-10-28 17.26 17.64 17.00 17.52 0.9M
2021-10-27 17.52 17.66 17.21 17.29 1.0M
2021-10-26 18.19 18.29 17.55 17.57 0.9M
2021-10-25 17.97 18.24 17.42 18.12 1.2M
2021-10-22 18.22 18.38 17.97 18.00 0.6M
2021-10-21 17.85 18.75 17.85 18.30 1.2M
2021-10-20 18.20 18.48 17.87 17.91 0.8M
2021-10-19 18.54 18.61 18.22 18.23 0.8M
2021-10-18 18.37 18.60 18.16 18.42 1.0M
2021-10-15 19.11 19.33 18.31 18.37 1.0M
2021-10-14 19.02 19.23 18.77 18.81 0.7M
2021-10-13 18.38 18.88 18.21 18.82 0.9M
2021-10-12 18.17 18.65 18.10 18.27 0.9M
2021-10-11 17.87 18.47 17.71 18.20 1.6M
2021-10-08 18.01 18.44 17.74 17.81 1.1M
2021-10-07 18.04 18.36 17.85 18.03 1.3M
2021-10-06 18.17 18.23 17.71 17.96 1.5M
2021-10-05 18.57 18.93 18.31 18.36 1.5M
2021-10-04 18.65 18.84 18.15 18.55 1.2M
2021-10-01 18.44 19.03 18.33 18.63 1.9M
2021-09-30 18.95 19.03 17.96 18.25 3.0M
2021-09-29 19.05 19.41 18.66 18.96 1.5M
2021-09-28 18.83 21.22 18.65 19.09 6.5M
2021-09-27 19.23 19.45 18.75 18.95 3.2M
2021-09-24 18.80 19.33 18.65 19.24 2.6M
2021-09-23 19.25 19.57 19.09 19.15 4.7M
2021-09-22 20.45 20.50 19.17 19.25 4.5M
2021-09-21 20.50 20.74 20.18 20.25 1.1M
2021-09-20 20.74 21.06 20.22 20.51 1.3M
2021-09-17 20.96 21.43 20.63 21.23 11.3M
2021-09-16 20.92 21.41 20.81 21.00 1.3M
2021-09-15 20.86 21.16 20.52 20.84 1.6M
2021-09-14 21.98 22.05 20.71 20.91 1.8M
2021-09-13 21.71 21.95 21.37 21.91 1.5M
2021-09-10 22.02 22.59 21.58 21.59 1.3M
2021-09-09 21.89 22.29 21.43 21.87 1.5M
2021-09-08 22.15 22.49 21.61 22.05 1.8M
2021-09-07 23.44 24.28 21.97 22.04 3.3M
2021-09-03 22.34 22.76 22.01 22.71 1.2M
2021-09-02 22.08 22.37 21.84 22.20 1.0M
2021-09-01 21.90 22.45 21.68 22.04 1.2M
2021-08-31 22.27 22.32 21.46 21.65 1.6M
2021-08-30 22.84 22.90 22.18 22.35 0.8M
2021-08-27 22.08 22.85 22.01 22.75 1.2M
2021-08-26 22.80 22.92 22.09 22.20 1.1M
2021-08-25 23.06 23.44 22.80 23.02 0.9M
2021-08-24 22.26 23.39 22.11 23.20 1.0M
2021-08-23 21.95 22.33 21.50 22.26 1.0M
2021-08-20 21.47 22.25 21.32 21.78 1.2M
2021-08-19 22.21 22.39 21.47 21.59 1.2M
2021-08-18 22.46 22.88 22.20 22.42 1.0M
2021-08-17 22.69 23.10 21.92 22.52 1.6M
2021-08-16 22.44 23.69 22.41 23.02 1.5M
2021-08-13 24.04 24.31 22.85 23.04 2.0M
2021-08-12 24.38 24.85 23.52 23.93 2.4M
2021-08-11 23.62 24.95 22.82 24.36 11.6M
2021-08-10 31.16 32.79 30.90 32.29 3.2M
2021-08-09 31.59 31.97 30.67 30.94 0.9M
2021-08-06 31.76 31.76 30.89 31.31 0.7M
2021-08-05 30.38 31.60 30.28 31.32 1.4M
2021-08-04 30.85 31.23 30.15 30.35 0.7M
2021-08-03 31.24 31.29 30.25 31.26 0.5M
2021-08-02 30.97 31.59 30.68 30.92 0.5M
2021-07-30 30.71 31.30 30.24 30.74 0.9M
2021-07-29 31.06 31.36 30.47 30.54 0.4M
2021-07-28 30.92 31.45 30.11 30.86 0.8M
2021-07-27 31.14 31.14 30.28 30.80 0.7M
2021-07-26 30.70 31.63 30.55 31.12 0.4M
2021-07-23 30.76 30.87 30.23 30.51 0.5M
2021-07-22 31.83 31.92 30.01 30.38 0.7M
2021-07-21 31.49 32.32 31.45 32.05 0.8M
2021-07-20 29.62 31.38 29.28 31.25 0.8M
2021-07-19 29.84 30.00 28.74 29.49 1.3M
2021-07-16 31.44 31.44 30.15 30.23 0.6M
2021-07-15 31.58 31.70 30.46 31.03 0.8M
2021-07-14 32.77 33.27 31.22 31.91 0.9M
2021-07-13 33.60 33.73 32.35 32.67 0.8M
2021-07-12 33.51 34.03 32.68 33.84 1.1M
2021-07-09 34.01 34.49 33.42 33.72 1.1M
2021-07-08 35.18 35.94 33.61 33.76 1.8M
2021-07-07 36.36 36.64 35.11 36.35 0.8M
2021-07-06 36.78 36.78 36.12 36.44 0.5M
2021-07-02 36.01 36.91 35.72 36.76 0.5M
2021-07-01 36.25 36.60 35.69 36.01 0.5M
2021-06-30 35.60 36.32 35.18 36.14 0.7M
2021-06-29 34.86 37.12 34.62 35.55 1.5M
2021-06-28 35.51 35.51 34.65 34.74 0.6M
2021-06-25 36.47 36.54 35.55 35.70 0.9M
2021-06-24 35.84 36.47 35.49 36.28 0.6M
2021-06-23 35.20 36.00 35.17 35.83 0.5M
2021-06-22 35.45 35.45 34.54 35.09 0.5M
2021-06-21 35.30 36.00 35.01 35.78 0.4M
2021-06-18 36.00 36.28 35.14 35.28 0.7M
2021-06-17 37.03 37.47 36.09 36.72 0.8M
2021-06-16 37.25 37.29 36.03 36.94 0.5M
2021-06-15 37.60 37.82 37.26 37.45 0.3M
2021-06-14 38.47 38.56 36.95 37.48 0.5M
2021-06-11 37.56 38.71 37.51 38.68 0.6M
2021-06-10 40.00 40.15 37.69 37.69 0.9M
2021-06-09 41.03 41.04 39.13 39.81 0.8M
2021-06-08 39.81 41.13 39.53 40.77 1.8M
2021-06-07 39.82 40.28 39.51 39.86 0.6M
2021-06-04 40.09 40.23 39.37 39.98 0.7M
2021-06-03 39.93 40.30 39.39 39.56 0.9M
2021-06-02 39.98 40.44 39.69 40.00 0.9M
2021-06-01 39.71 40.25 39.34 39.83 0.9M
2021-05-28 38.27 40.01 37.98 39.30 2.0M
2021-05-27 37.99 38.52 37.36 38.04 0.6M
2021-05-26 37.68 38.40 37.14 37.96 0.7M
2021-05-25 38.00 38.00 37.04 37.66 0.8M
2021-05-24 36.82 38.17 36.82 37.71 0.7M
2021-05-21 36.88 37.55 36.22 37.01 0.7M
2021-05-20 35.72 36.97 35.12 36.87 0.8M
2021-05-19 36.44 36.50 35.55 35.76 0.8M
2021-05-18 37.12 38.28 36.84 37.01 1.0M
2021-05-17 37.09 37.42 36.48 37.15 0.7M
2021-05-14 38.00 38.48 36.66 37.31 1.1M
2021-05-13 37.51 38.00 36.24 37.73 1.0M
2021-05-12 36.75 39.01 36.71 37.59 1.7M
2021-05-11 36.77 37.80 36.29 36.72 1.1M
2021-05-10 36.89 37.90 36.50 37.17 2.0M
2021-05-07 34.19 38.36 33.97 37.04 5.5M
2021-05-06 29.24 35.01 29.24 34.73 7.7M
2021-05-05 26.36 28.15 26.36 27.58 3.2M
2021-05-04 26.93 26.93 25.50 26.11 2.3M
2021-05-03 27.81 28.03 26.90 27.04 1.7M
2021-04-30 28.04 28.51 27.37 27.74 1.1M
2021-04-29 28.19 28.63 27.45 28.20 1.2M
2021-04-28 28.14 28.26 27.39 28.00 1.5M
2021-04-27 28.94 29.15 27.88 28.13 1.2M
2021-04-26 28.99 29.24 28.54 29.07 0.6M
2021-04-23 29.14 29.34 28.65 28.75 0.7M
2021-04-22 29.48 29.57 28.82 29.01 0.5M
2021-04-21 28.83 29.74 28.50 29.40 0.7M
2021-04-20 28.75 29.10 27.87 29.00 1.4M
2021-04-19 28.90 29.21 28.65 28.91 0.9M
2021-04-16 29.15 29.45 28.25 29.10 1.1M
2021-04-15 30.00 30.00 28.16 28.82 1.5M
2021-04-14 29.11 30.15 29.11 30.00 1.1M
2021-04-13 29.32 29.34 28.52 29.11 1.3M
2021-04-12 29.75 30.17 29.00 29.47 1.0M
2021-04-09 30.00 30.09 29.35 29.77 1.2M
2021-04-08 30.12 30.50 28.82 30.17 2.0M
2021-04-07 32.53 32.80 31.33 31.49 0.6M
2021-04-06 32.50 33.77 32.33 32.40 1.5M
2021-04-05 33.25 33.26 31.54 32.35 1.3M
2021-04-01 31.51 32.19 31.39 31.80 0.5M
2021-03-31 30.75 31.74 30.58 31.28 0.9M
2021-03-30 29.94 31.08 29.50 30.92 0.9M
2021-03-29 29.90 30.44 29.04 29.80 0.9M
2021-03-26 31.65 31.89 28.93 30.06 1.2M
2021-03-25 30.12 31.54 29.58 31.48 0.9M
2021-03-24 32.22 32.51 30.37 30.37 0.8M
2021-03-23 32.06 32.52 31.55 31.90 0.8M
2021-03-22 33.50 33.50 32.12 32.35 0.9M
2021-03-19 33.89 34.42 33.01 33.71 1.3M
2021-03-18 34.31 35.52 33.86 33.99 1.0M
2021-03-17 34.86 35.14 34.28 34.67 0.7M
2021-03-16 35.26 35.66 34.44 34.84 0.9M
2021-03-15 35.95 37.30 35.33 35.87 1.4M
2021-03-12 35.74 36.13 35.41 35.90 0.9M
2021-03-11 34.15 35.98 33.68 35.91 1.4M
2021-03-10 35.21 35.63 32.57 33.67 2.0M
2021-03-09 35.57 35.83 34.78 35.21 2.0M
2021-03-08 35.43 36.84 34.24 35.11 3.8M
2021-03-05 34.24 35.28 32.32 35.00 3.0M
2021-03-04 33.92 34.88 32.38 34.10 3.1M
2021-03-03 34.02 35.42 32.73 34.81 4.0M
2021-03-02 31.06 34.70 30.73 34.53 3.9M
2021-03-01 30.00 31.40 28.95 31.27 2.9M
2021-02-26 25.46 29.91 25.35 29.49 6.5M
2021-02-25 26.12 27.24 26.00 26.61 4.1M
2021-02-24 26.69 26.85 25.90 26.00 2.0M
2021-02-23 26.85 27.33 25.20 26.40 2.5M
2021-02-22 27.43 27.89 26.29 27.42 1.3M
2021-02-19 27.93 28.12 27.30 27.49 0.8M
2021-02-18 28.54 28.63 27.12 27.68 1.0M
2021-02-17 28.51 29.31 28.39 28.75 0.9M
2021-02-16 28.22 28.84 27.67 28.71 1.0M
2021-02-12 29.64 29.80 27.85 28.16 1.5M
2021-02-11 29.58 30.44 29.14 29.75 2.3M
2021-02-10 27.37 30.17 27.37 29.57 3.3M
2021-02-09 27.27 27.85 26.75 27.64 1.4M
2021-02-08 25.65 27.18 25.54 27.18 2.3M
2021-02-05 25.17 25.89 24.71 25.40 1.2M
2021-02-04 24.78 25.61 24.43 24.91 1.7M
2021-02-03 24.64 25.40 24.35 24.72 1.3M
2021-02-02 25.24 25.24 24.13 24.58 2.2M
2021-02-01 26.36 26.81 24.77 24.88 2.6M
2021-01-29 26.55 28.09 26.06 26.56 3.8M
2021-01-28 25.04 26.90 25.00 26.64 3.4M
2021-01-27 24.40 25.88 24.18 24.87 3.3M
2021-01-26 25.11 25.73 24.79 24.80 1.4M
2021-01-25 24.68 25.87 24.53 24.97 2.1M
2021-01-22 24.75 24.84 24.15 24.35 1.8M
2021-01-21 25.45 25.58 24.77 24.94 1.6M
2021-01-20 25.50 25.80 24.78 25.22 1.8M
2021-01-19 26.05 26.31 24.68 25.28 2.7M
2021-01-15 27.09 27.15 25.43 25.98 2.4M
2021-01-14 25.53 27.49 25.50 27.10 2.0M
2021-01-13 25.75 25.94 24.94 25.35 2.2M
2021-01-12 25.23 25.85 24.07 25.72 5.2M
2021-01-11 23.35 23.85 22.45 23.77 3.7M
2021-01-08 24.26 25.00 23.72 24.03 1.6M
2021-01-07 25.40 26.88 24.12 24.20 3.3M
2021-01-06 23.30 25.75 23.26 25.23 2.4M
2021-01-05 23.37 23.80 22.44 22.98 2.8M
2021-01-04 24.99 25.21 22.83 23.14 3.0M