Whitecap Resources

WCP
🏛️ 미국 →
7.63
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 6.73 6.74 6.67 6.72 0.2M
2023-12-28 6.80 6.83 6.74 6.74 0.0M
2023-12-27 6.96 6.96 6.86 6.86 0.0M
2023-12-26 6.94 7.00 6.93 7.00 0.0M
2023-12-22 6.82 6.91 6.82 6.88 0.0M
2023-12-21 6.79 6.85 6.78 6.84 0.0M
2023-12-20 6.86 6.92 6.76 6.76 0.1M
2023-12-19 6.77 6.85 6.72 6.85 0.0M
2023-12-18 6.72 6.89 6.72 6.76 0.1M
2023-12-15 6.95 6.95 6.70 6.74 0.1M
2023-12-14 6.55 6.86 6.55 6.86 0.0M
2023-12-13 6.43 6.56 6.40 6.55 0.1M
2023-12-12 6.56 6.63 6.36 6.41 0.2M
2023-12-11 6.73 6.73 6.63 6.63 0.0M
2023-12-08 6.69 6.80 6.68 6.71 0.0M
2023-12-07 6.64 6.70 6.63 6.65 0.1M
2023-12-06 6.67 6.71 6.61 6.63 0.1M
2023-12-05 6.81 6.84 6.73 6.73 0.3M
2023-12-04 6.88 6.92 6.79 6.84 0.2M
2023-12-01 6.96 7.05 6.96 6.97 0.0M
2023-11-30 7.02 7.04 6.83 6.94 0.0M
2023-11-29 6.95 6.95 6.87 6.92 0.0M
2023-11-28 6.94 7.00 6.88 6.88 0.0M
2023-11-27 7.03 7.03 6.90 6.92 0.1M
2023-11-24 7.04 7.06 7.02 7.03 0.0M
2023-11-22 6.92 7.01 6.86 6.96 0.1M
2023-11-21 7.06 7.08 7.00 7.05 0.0M
2023-11-20 7.10 7.11 7.04 7.05 0.0M
2023-11-17 7.04 7.06 6.99 7.05 0.0M
2023-11-16 7.00 7.02 6.77 6.93 0.1M
2023-11-15 7.07 7.16 7.04 7.06 0.1M
2023-11-14 7.17 7.25 7.11 7.11 0.1M
2023-11-13 7.08 7.15 7.03 7.07 0.1M
2023-11-10 7.06 7.11 7.01 7.06 0.1M
2023-11-09 7.09 7.19 7.01 7.02 0.0M
2023-11-08 7.23 7.24 7.02 7.03 0.2M
2023-11-07 7.46 7.60 7.23 7.23 0.1M
2023-11-06 7.85 7.85 7.57 7.58 0.1M
2023-11-03 7.93 7.95 7.80 7.80 0.1M
2023-11-02 7.76 7.88 7.73 7.88 0.1M
2023-11-01 7.71 7.80 7.70 7.73 0.2M
2023-10-31 7.73 7.81 7.65 7.73 0.0M
2023-10-30 7.70 7.77 7.67 7.72 0.0M
2023-10-27 7.90 7.90 7.60 7.73 0.1M
2023-10-26 7.95 7.95 7.60 7.73 0.2M
2023-10-25 8.04 8.14 8.00 8.14 0.0M
2023-10-24 8.10 8.10 8.02 8.07 0.0M
2023-10-23 8.07 8.23 8.07 8.09 0.0M
2023-10-20 8.24 8.24 8.16 8.17 0.0M
2023-10-19 8.18 8.27 8.18 8.24 0.0M
2023-10-18 8.25 8.26 8.17 8.17 0.0M
2023-10-17 8.20 8.30 8.15 8.21 0.1M
2023-10-16 8.13 8.24 8.10 8.24 0.0M
2023-10-13 8.13 8.15 8.05 8.13 0.0M
2023-10-12 8.13 8.13 7.90 7.99 0.0M
2023-10-11 8.10 8.11 8.03 8.08 0.1M
2023-10-10 8.19 8.22 8.11 8.11 0.1M
2023-10-09 7.94 8.21 7.85 8.14 0.1M
2023-10-06 7.78 7.95 7.75 7.93 0.0M
2023-10-05 7.75 7.91 7.75 7.86 0.1M
2023-10-04 7.91 7.92 7.70 7.77 0.1M
2023-10-03 8.00 8.10 8.00 8.05 0.2M
2023-10-02 8.38 8.38 8.01 8.04 0.3M
2023-09-29 8.65 8.66 8.44 8.44 0.0M
2023-09-28 8.66 8.72 8.54 8.60 0.0M
2023-09-27 8.62 8.75 8.62 8.72 0.0M
2023-09-26 8.55 8.55 8.42 8.51 0.1M
2023-09-25 8.45 8.59 8.45 8.55 0.0M
2023-09-22 8.46 8.47 8.39 8.41 0.0M
2023-09-21 8.53 8.56 8.37 8.37 0.1M
2023-09-20 8.65 8.73 8.55 8.55 0.0M
2023-09-19 8.82 8.82 8.54 8.62 0.0M
2023-09-18 8.69 8.76 8.69 8.69 0.0M
2023-09-15 8.69 8.78 8.66 8.76 0.0M
2023-09-14 8.49 8.73 8.49 8.73 0.0M
2023-09-13 8.51 8.63 8.51 8.59 0.0M
2023-09-12 8.57 8.67 8.55 8.63 0.0M
2023-09-11 8.98 8.98 8.44 8.51 0.0M
2023-09-08 8.17 8.61 8.17 8.51 0.0M
2023-09-07 8.52 8.54 8.49 8.52 0.0M
2023-09-06 8.55 8.57 8.45 8.54 0.0M
2023-09-05 8.60 8.68 8.55 8.56 0.1M
2023-09-01 8.23 8.53 8.23 8.53 0.1M
2023-08-31 8.19 8.22 8.14 8.20 0.0M
2023-08-30 8.14 8.16 8.12 8.14 0.0M
2023-08-29 8.01 8.14 8.01 8.12 0.0M
2023-08-28 7.96 8.06 7.96 8.03 0.0M
2023-08-25 7.96 7.96 7.89 7.93 0.0M
2023-08-24 7.95 7.96 7.86 7.86 0.0M
2023-08-23 8.05 8.05 7.87 7.95 0.0M
2023-08-22 8.10 8.10 8.05 8.05 0.0M
2023-08-21 8.12 8.16 8.04 8.05 0.0M
2023-08-18 8.01 8.12 8.01 8.12 0.0M
2023-08-17 8.01 8.14 8.00 8.07 0.0M
2023-08-16 8.06 8.12 7.95 7.97 0.0M
2023-08-15 8.12 8.12 7.93 7.98 0.0M
2023-08-14 8.30 8.30 8.18 8.20 0.0M
2023-08-11 8.25 8.36 8.24 8.30 0.0M
2023-08-10 8.34 8.35 8.20 8.25 0.0M
2023-08-09 8.17 8.37 8.17 8.31 0.0M
2023-08-08 7.94 8.17 7.90 8.17 0.1M
2023-08-07 8.18 8.24 7.86 8.03 0.0M
2023-08-04 8.08 8.20 8.04 8.08 0.0M
2023-08-03 7.91 8.12 7.88 8.08 0.1M
2023-08-02 7.97 8.03 7.86 7.88 0.0M
2023-08-01 7.93 7.97 7.86 7.96 0.0M
2023-07-31 8.00 8.07 7.98 7.98 0.0M
2023-07-28 7.91 8.01 7.90 8.00 0.0M
2023-07-27 7.98 8.03 7.85 7.86 0.1M
2023-07-26 7.77 7.90 7.77 7.90 0.0M
2023-07-25 7.75 7.84 7.75 7.76 0.1M
2023-07-24 7.71 7.82 7.71 7.79 0.0M
2023-07-21 7.60 7.64 7.57 7.64 0.0M
2023-07-20 7.61 7.61 7.58 7.61 0.0M
2023-07-19 7.61 7.69 7.55 7.55 0.1M
2023-07-18 7.30 7.60 7.30 7.60 0.0M
2023-07-17 7.25 7.31 7.20 7.27 0.0M
2023-07-14 7.42 7.42 7.28 7.32 0.1M
2023-07-13 7.34 7.51 7.34 7.50 0.1M
2023-07-12 7.31 7.36 7.31 7.35 0.2M
2023-07-11 7.20 7.28 7.19 7.22 0.1M
2023-07-10 7.11 7.19 7.11 7.13 0.0M
2023-07-07 6.89 7.19 6.89 7.15 0.1M
2023-07-06 6.98 7.01 6.80 6.89 0.0M
2023-07-05 7.06 7.08 7.00 7.05 0.0M
2023-07-03 7.00 7.04 6.90 6.92 0.0M
2023-06-30 6.92 7.00 6.90 6.99 0.0M
2023-06-29 6.83 6.93 6.83 6.92 0.0M
2023-06-28 6.83 6.87 6.73 6.83 0.3M
2023-06-27 6.89 6.94 6.83 6.87 0.1M
2023-06-26 6.82 6.98 6.80 6.91 1.7M
2023-06-23 6.85 6.90 6.75 6.77 0.3M
2023-06-22 6.98 7.02 6.91 6.91 0.3M
2023-06-21 6.96 7.12 6.96 7.09 0.2M
2023-06-20 7.20 7.20 6.96 6.99 0.0M
2023-06-16 7.18 7.19 7.10 7.16 0.0M
2023-06-15 7.09 7.26 7.09 7.22 0.0M
2023-06-14 7.21 7.26 7.05 7.08 0.1M
2023-06-13 7.13 7.24 7.13 7.16 0.1M
2023-06-12 7.05 7.06 6.97 6.98 0.0M
2023-06-09 7.17 7.24 7.12 7.16 0.1M
2023-06-08 7.28 7.29 7.02 7.14 0.1M
2023-06-07 6.90 7.38 6.90 7.26 0.0M
2023-06-06 7.03 7.24 7.03 7.24 0.0M
2023-06-05 6.98 7.41 6.98 7.14 0.0M
2023-06-02 7.14 7.24 7.12 7.21 0.0M
2023-06-01 6.88 7.05 6.80 6.92 0.0M
2023-05-31 6.91 6.91 6.81 6.83 0.1M
2023-05-30 7.00 7.02 6.88 7.01 0.1M
2023-05-26 7.12 7.12 6.98 7.09 0.3M
2023-05-25 7.27 7.40 7.08 7.08 0.0M
2023-05-24 7.57 7.57 7.33 7.39 0.0M
2023-05-23 7.56 7.65 7.50 7.62 0.0M
2023-05-22 7.40 7.58 7.40 7.50 0.0M
2023-05-19 7.40 7.50 7.40 7.46 0.0M
2023-05-18 7.31 7.44 7.30 7.44 0.0M
2023-05-17 7.25 7.42 7.25 7.39 0.0M
2023-05-16 7.49 7.49 7.29 7.29 0.0M
2023-05-15 7.34 7.48 7.34 7.47 0.0M
2023-05-12 7.38 7.38 7.25 7.26 0.1M
2023-05-11 7.31 7.41 7.29 7.31 0.1M
2023-05-10 7.57 7.57 7.41 7.48 0.1M
2023-05-09 7.56 7.64 7.48 7.60 0.0M
2023-05-08 7.70 7.77 7.54 7.54 0.0M
2023-05-05 7.51 7.61 7.51 7.59 0.1M
2023-05-04 7.23 7.31 7.19 7.28 0.1M
2023-05-03 7.30 7.30 7.15 7.22 0.0M
2023-05-02 7.57 7.57 7.31 7.34 0.0M
2023-05-01 7.90 7.91 7.72 7.73 0.0M
2023-04-28 7.72 7.97 7.72 7.87 0.0M
2023-04-27 7.71 7.77 7.66 7.77 0.0M
2023-04-26 7.78 7.84 7.65 7.68 0.0M
2023-04-25 8.06 8.07 7.83 7.83 0.0M
2023-04-24 8.00 8.11 7.99 8.09 0.0M
2023-04-21 7.86 7.93 7.86 7.90 0.0M
2023-04-20 8.07 8.07 7.86 7.92 0.0M
2023-04-19 8.08 8.15 8.05 8.15 0.0M
2023-04-18 8.23 8.26 8.19 8.21 0.1M
2023-04-17 8.23 8.27 8.20 8.25 0.0M
2023-04-14 8.25 8.32 8.20 8.28 0.0M
2023-04-13 8.06 8.24 8.06 8.21 0.1M
2023-04-12 8.10 8.17 8.10 8.10 0.0M
2023-04-11 8.12 8.13 8.07 8.09 0.0M
2023-04-10 7.99 8.04 7.97 7.99 0.0M
2023-04-06 8.02 8.11 7.93 7.98 0.0M
2023-04-05 7.87 8.06 7.87 8.04 0.1M
2023-04-04 8.27 8.27 7.90 7.92 0.0M
2023-04-03 7.84 8.27 7.84 8.23 0.3M
2023-03-31 7.72 7.81 7.68 7.73 0.0M
2023-03-30 7.82 7.82 7.69 7.69 0.0M
2023-03-29 7.75 7.88 7.73 7.75 0.0M
2023-03-28 7.56 7.71 7.55 7.71 0.0M
2023-03-27 7.45 7.60 7.35 7.56 0.1M
2023-03-24 7.16 7.43 7.16 7.40 0.0M
2023-03-23 7.90 7.90 7.33 7.37 0.1M
2023-03-22 7.39 7.63 7.39 7.44 0.1M
2023-03-21 7.27 7.46 7.24 7.42 0.0M
2023-03-20 6.90 7.12 6.89 7.11 0.1M
2023-03-17 7.01 7.01 6.72 6.91 0.1M
2023-03-16 6.89 7.09 6.71 7.01 0.1M
2023-03-15 7.41 7.41 6.63 6.99 0.1M
2023-03-14 7.33 7.63 7.33 7.43 0.0M
2023-03-13 7.30 7.58 7.19 7.37 0.1M
2023-03-10 7.46 7.74 7.46 7.51 0.1M
2023-03-09 7.82 7.88 7.60 7.60 0.1M
2023-03-08 7.65 7.67 7.57 7.66 0.0M
2023-03-07 7.88 7.88 7.57 7.59 0.0M
2023-03-06 8.02 8.05 7.89 7.97 0.1M
2023-03-03 7.90 8.11 7.90 8.04 0.1M
2023-03-02 7.91 8.05 7.90 7.98 0.0M
2023-03-01 7.76 7.86 7.76 7.86 0.0M
2023-02-28 8.05 8.05 7.66 7.70 0.2M
2023-02-27 7.80 7.87 7.69 7.78 0.1M
2023-02-24 7.44 7.78 7.34 7.74 0.2M
2023-02-23 7.65 7.65 7.21 7.50 0.1M
2023-02-22 7.53 7.53 7.30 7.38 0.1M
2023-02-21 7.77 7.77 7.47 7.50 0.1M
2023-02-17 7.71 7.75 7.57 7.57 0.0M
2023-02-16 7.93 8.03 7.88 7.90 0.0M
2023-02-15 8.26 8.26 7.89 7.97 0.0M
2023-02-14 8.50 8.50 8.03 8.24 0.1M
2023-02-13 7.92 8.27 7.92 8.19 0.1M
2023-02-10 8.03 8.15 8.03 8.11 0.1M
2023-02-09 8.05 8.10 7.89 7.91 0.0M
2023-02-08 8.15 8.19 8.01 8.11 0.2M
2023-02-07 8.18 8.18 7.84 8.11 0.1M
2023-02-06 8.22 8.22 7.79 7.87 0.1M
2023-02-03 7.87 7.98 7.79 7.93 0.4M
2023-02-02 8.12 8.12 7.72 7.79 0.1M
2023-02-01 8.33 8.33 7.90 8.15 0.1M
2023-01-31 8.46 8.46 8.18 8.33 0.3M
2023-01-30 8.60 8.60 8.33 8.35 0.1M
2023-01-27 8.40 8.59 8.40 8.53 0.1M
2023-01-26 8.14 8.41 8.14 8.39 0.1M
2023-01-25 8.31 8.31 8.17 8.28 0.0M
2023-01-24 8.50 8.50 8.36 8.36 0.0M
2023-01-23 8.41 8.50 8.38 8.50 0.1M
2023-01-20 8.30 8.35 8.22 8.35 0.1M
2023-01-19 8.16 8.37 8.09 8.25 0.0M
2023-01-18 8.20 8.49 8.11 8.11 0.0M
2023-01-17 8.15 8.30 8.05 8.12 0.0M
2023-01-13 8.08 8.08 7.78 7.98 0.0M
2023-01-12 7.74 7.95 7.70 7.94 0.0M
2023-01-11 7.64 7.72 7.60 7.68 0.0M
2023-01-10 7.89 7.89 7.48 7.57 0.0M
2023-01-09 7.68 7.77 7.62 7.72 0.0M
2023-01-06 7.33 7.48 7.23 7.48 0.0M
2023-01-05 7.24 7.29 7.12 7.22 0.0M
2023-01-04 7.28 7.36 7.20 7.22 0.0M
2023-01-03 7.80 7.82 7.27 7.33 0.1M