Western Digital

WDC
🏛️ 영국 →
107.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 106.69 107.99 105.44 107.15 0.0M
2025-09-25 108.39 108.59 105.72 106.70 0.0M
2025-09-24 110.97 112.72 108.91 109.82 0.0M
2025-09-23 112.95 113.73 109.39 113.10 0.0M
2025-09-22 107.99 111.91 106.24 111.26 0.0M
2025-09-19 105.41 107.09 105.00 106.37 0.0M
2025-09-18 101.99 106.09 101.99 105.35 0.0M
2025-09-17 103.01 103.21 99.81 101.28 0.0M
2025-09-16 102.40 103.95 101.48 101.69 0.0M
2025-09-15 99.98 103.78 98.55 102.45 0.0M
2025-09-12 96.60 97.71 96.11 97.38 0.0M
2025-09-11 96.84 97.77 94.56 94.60 0.0M
2025-09-10 98.04 98.08 94.26 94.90 0.0M
2025-09-09 92.87 95.33 92.68 94.96 0.0M
2025-09-08 92.99 93.46 91.68 92.00 0.0M
2025-09-05 90.99 93.08 90.99 91.68 0.0M
2025-09-04 86.53 90.52 86.25 89.93 0.0M
2025-09-03 82.70 86.00 82.70 84.50 0.0M
2025-09-02 81.67 81.75 77.93 80.08 0.0M
2025-08-29 80.29 82.00 79.82 80.29 0.0M
2025-08-28 81.96 81.96 80.60 81.96 0.0M
2025-08-27 80.31 80.53 79.59 80.31 0.0M
2025-08-26 79.69 80.29 79.06 79.69 0.0M
2025-08-25 79.74 79.83 76.74 79.74 0.0M
2025-08-22 76.36 77.04 74.66 76.36 0.0M
2025-08-21 74.63 76.18 74.12 74.63 0.0M
2025-08-20 74.83 75.86 73.13 74.83 0.0M
2025-08-19 75.55 76.50 75.22 75.55 0.0M
2025-08-18 75.99 76.05 74.57 75.99 0.0M
2025-08-15 75.09 76.59 74.84 75.09 0.0M
2025-08-14 76.22 76.58 74.72 76.22 0.0M
2025-08-13 76.97 77.00 75.85 76.97 0.0M
2025-08-12 75.41 75.82 74.70 75.41 0.0M
2025-08-11 75.45 76.56 74.44 75.45 0.0M
2025-08-08 75.40 75.77 74.40 75.40 0.0M
2025-08-07 74.13 74.57 73.47 74.13 0.0M
2025-08-06 73.94 76.38 73.72 73.94 0.0M
2025-08-05 75.56 78.21 74.27 75.56 0.0M
2025-08-04 77.70 77.96 76.08 77.70 0.0M
2025-08-01 75.09 78.34 74.49 75.09 0.0M
2025-07-31 78.34 79.00 73.34 78.34 0.0M
2025-07-30 71.33 71.51 69.31 71.33 0.0M
2025-07-29 70.27 71.14 69.30 70.27 0.0M
2025-07-28 68.93 69.82 68.35 68.93 0.0M
2025-07-25 69.45 69.81 67.56 69.45 0.0M
2025-07-24 68.98 70.30 68.36 68.98 0.0M
2025-07-23 68.62 69.46 67.49 68.62 0.0M
2025-07-22 66.97 68.70 66.04 66.97 0.0M
2025-07-21 68.32 68.57 67.87 68.32 0.0M
2025-07-18 67.98 68.53 67.25 67.98 0.0M
2025-07-17 67.26 67.57 66.35 67.26 0.0M
2025-07-16 66.40 67.63 65.79 66.40 0.0M
2025-07-15 67.96 68.05 67.22 67.96 0.0M
2025-07-14 65.89 67.32 64.60 65.89 0.0M
2025-07-11 66.01 66.16 64.23 66.01 0.0M
2025-07-10 65.12 65.40 64.66 65.12 0.0M
2025-07-09 64.57 64.95 64.34 64.57 0.0M
2025-07-08 64.49 66.00 63.90 64.49 0.0M
2025-07-07 66.03 66.04 65.49 66.03 0.0M
2025-07-03 66.40 66.72 65.70 66.40 0.0M
2025-07-02 65.47 65.56 63.38 65.47 0.0M
2025-07-01 64.08 64.08 63.01 64.08 0.0M
2025-06-30 63.85 64.28 63.13 63.85 0.0M
2025-06-27 63.48 64.51 63.06 63.48 0.0M
2025-06-26 63.49 63.64 62.53 63.49 0.0M
2025-06-25 62.47 62.86 62.18 62.47 0.0M
2025-06-24 62.18 62.24 60.50 62.18 0.0M
2025-06-23 60.38 60.46 56.78 60.38 0.0M
2025-06-20 59.15 60.02 58.85 59.15 0.0M
2025-06-18 59.60 59.77 58.59 59.60 0.0M
2025-06-17 58.09 60.45 57.12 58.09 0.0M
2025-06-16 57.56 57.67 55.77 57.56 0.0M
2025-06-13 55.73 56.19 53.50 55.73 0.0M
2025-06-12 55.65 56.03 54.58 55.65 0.0M
2025-06-11 55.43 57.00 55.28 55.43 0.0M
2025-06-10 56.24 57.42 55.78 56.24 0.0M
2025-06-09 56.96 57.36 56.06 56.96 0.0M
2025-06-06 56.07 56.73 55.30 56.07 0.0M
2025-06-05 55.42 55.60 54.19 55.42 0.0M
2025-06-04 54.55 54.68 53.51 54.55 0.0M
2025-06-03 53.73 53.90 51.91 53.73 0.0M
2025-06-02 52.11 52.11 51.19 52.11 0.0M
2025-05-30 51.79 52.41 51.30 51.79 0.0M
2025-05-29 52.59 53.24 52.11 52.59 0.0M
2025-05-28 52.18 52.73 51.67 52.18 0.0M
2025-05-27 51.29 51.91 50.69 51.29 0.0M
2025-05-23 50.31 52.00 48.73 50.31 0.0M
2025-05-22 50.18 51.06 49.31 50.18 0.0M
2025-05-21 50.07 51.21 49.88 50.07 0.0M
2025-05-20 50.91 51.54 50.39 50.91 0.0M
2025-05-19 50.53 50.73 48.75 50.53 0.0M
2025-05-16 50.07 50.17 49.58 50.07 0.0M
2025-05-15 49.36 49.60 48.86 49.36 0.0M
2025-05-14 48.84 50.92 48.68 48.84 0.0M
2025-05-13 49.09 49.09 47.03 49.09 0.0M
2025-05-12 46.82 47.46 44.51 46.82 0.0M
2025-05-09 44.10 45.19 44.01 44.10 0.0M
2025-05-08 44.54 45.07 44.41 44.54 0.0M
2025-05-07 43.83 44.43 43.74 43.83 0.0M
2025-05-06 44.19 44.86 44.13 44.19 0.0M
2025-05-05 45.20 45.49 43.98 45.20 0.0M
2025-05-02 45.04 45.34 44.48 45.04 0.0M
2025-05-01 44.44 45.04 44.18 44.44 0.0M
2025-04-30 43.48 45.65 41.50 43.48 0.0M
2025-04-29 40.90 41.24 40.64 40.90 0.0M
2025-04-28 40.48 41.10 40.32 40.48 0.0M
2025-04-25 40.78 40.99 39.89 40.78 0.0M
2025-04-24 40.31 40.35 38.00 40.31 0.0M
2025-04-23 37.85 39.09 37.69 37.85 0.0M
2025-04-22 36.40 36.79 35.98 36.40 0.0M
2025-04-17 36.32 36.32 35.52 36.32 0.0M
2025-04-16 35.49 36.15 35.33 35.49 0.0M
2025-04-15 35.85 36.23 35.63 35.85 0.0M
2025-04-14 36.04 38.92 35.42 36.04 0.0M
2025-04-11 34.20 36.13 33.54 34.20 0.0M
2025-04-10 34.73 35.91 33.75 34.73 0.0M
2025-04-09 36.64 36.85 30.63 36.64 0.0M
2025-04-08 33.45 34.73 31.88 33.45 0.0M
2025-04-07 31.10 33.36 28.00 31.10 0.0M
2025-04-04 30.98 34.25 29.79 30.98 0.0M
2025-04-03 37.13 39.00 35.10 37.13 0.0M
2025-04-02 41.42 42.20 40.22 41.42 0.0M
2025-04-01 40.52 40.83 39.95 40.52 0.0M
2025-03-31 40.04 40.04 39.21 40.04 0.0M
2025-03-28 40.67 41.97 40.55 40.67 0.0M
2025-03-27 42.16 42.91 41.91 42.16 0.0M
2025-03-26 42.40 43.59 42.28 42.40 0.0M
2025-03-25 43.06 44.13 42.57 43.06 0.0M
2025-03-24 44.22 44.73 43.44 44.22 0.0M
2025-03-21 43.75 44.11 43.22 43.75 0.0M
2025-03-20 44.63 45.50 44.26 44.63 0.0M
2025-03-19 45.37 45.37 44.25 45.37 0.0M
2025-03-18 44.41 44.54 43.71 44.41 0.0M
2025-03-17 45.32 45.41 44.56 45.32 0.0M
2025-03-14 44.75 44.81 43.36 44.75 0.1M
2025-03-13 42.12 43.00 41.71 42.12 0.0M
2025-03-12 42.99 43.55 42.35 42.99 0.0M
2025-03-11 41.34 42.63 40.25 41.34 0.0M
2025-03-10 39.96 42.53 39.44 39.96 0.0M
2025-03-07 41.03 42.42 40.51 41.03 0.0M
2025-03-06 41.45 44.24 41.43 41.45 0.0M
2025-03-05 44.18 46.44 43.26 44.18 0.0M
2025-03-04 45.62 46.47 44.33 45.62 0.0M
2025-03-03 48.73 49.99 47.84 48.73 0.0M
2025-02-28 48.21 49.91 47.98 48.21 0.0M
2025-02-27 51.08 51.48 50.30 51.08 0.0M
2025-02-26 50.10 50.66 48.78 50.10 0.0M
2025-02-25 50.38 51.04 48.28 50.38 0.0M
2025-02-24 49.47 52.98 48.28 49.47 0.0M
2025-02-21 51.67 54.01 51.67 51.67 0.0M
2025-02-20 53.58 54.10 52.89 53.58 0.0M
2025-02-19 54.11 54.52 53.82 54.11 0.1M
2025-02-18 53.30 54.21 52.80 53.30 0.0M
2025-02-14 68.30 68.85 67.63 68.30 0.0M
2025-02-13 67.83 67.99 66.66 67.83 0.0M
2025-02-12 67.04 69.00 66.52 67.04 0.0M
2025-02-11 69.28 70.67 68.30 69.28 0.0M
2025-02-10 68.21 68.64 65.55 68.21 0.0M
2025-02-07 64.75 65.48 64.21 64.75 0.0M
2025-02-06 65.11 65.47 64.76 65.11 0.0M
2025-02-05 65.13 65.22 63.41 65.13 0.0M
2025-02-04 63.95 65.05 63.50 63.95 0.0M
2025-02-03 64.21 66.07 63.53 64.21 0.0M
2025-01-31 66.91 67.94 64.90 66.91 0.0M
2025-01-30 65.80 67.46 63.81 65.80 0.0M
2025-01-29 62.69 63.80 62.58 62.69 0.0M
2025-01-28 62.34 65.31 61.97 62.34 0.0M
2025-01-27 65.36 66.22 63.27 65.36 0.0M
2025-01-24 68.04 69.50 68.04 68.04 0.0M
2025-01-23 68.80 68.93 67.50 68.80 0.0M
2025-01-22 69.07 70.41 68.29 69.07 0.0M
2025-01-21 66.27 68.11 65.27 66.27 0.0M
2025-01-17 65.69 66.21 63.84 65.69 0.0M
2025-01-16 64.75 64.80 63.42 64.75 0.0M
2025-01-15 64.80 65.65 64.06 64.80 0.0M
2025-01-14 62.64 63.18 61.95 62.64 0.0M
2025-01-13 62.90 62.90 61.35 62.90 0.0M
2025-01-10 61.77 63.57 61.32 61.77 0.0M
2025-01-08 64.24 64.70 63.35 64.24 0.0M
2025-01-07 65.51 66.33 65.44 65.51 0.0M
2025-01-06 67.18 67.39 64.17 67.18 0.0M
2025-01-03 63.62 63.75 62.09 63.62 0.0M
2025-01-02 62.18 62.63 60.00 62.18 0.0M