Wabash National (WNC)

WNC
🏛️ 미국 →
9.92
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.46 19.65 19.29 19.52 0.2M
2021-12-30 19.77 19.94 19.59 19.60 0.2M
2021-12-29 19.56 20.00 19.52 19.84 0.2M
2021-12-28 19.37 19.75 19.32 19.68 0.2M
2021-12-27 19.64 19.72 19.31 19.49 0.2M
2021-12-23 19.00 19.88 18.90 19.66 0.4M
2021-12-22 18.50 18.91 18.46 18.87 0.5M
2021-12-21 18.05 18.56 17.91 18.52 0.4M
2021-12-20 18.00 18.09 17.47 17.89 0.4M
2021-12-17 18.04 18.67 18.04 18.24 2.0M
2021-12-16 18.31 18.46 17.72 17.90 0.3M
2021-12-15 18.15 18.29 17.68 18.11 0.4M
2021-12-14 18.37 18.78 18.08 18.09 0.4M
2021-12-13 18.51 18.82 18.49 18.53 0.4M
2021-12-10 18.48 18.66 18.42 18.49 0.4M
2021-12-09 18.20 18.65 18.20 18.36 0.2M
2021-12-08 18.42 18.70 18.24 18.36 0.5M
2021-12-07 18.34 18.70 18.30 18.36 0.2M
2021-12-06 18.82 19.00 18.24 18.27 0.3M
2021-12-03 18.37 18.70 18.28 18.55 0.3M
2021-12-02 17.43 18.24 17.43 18.11 0.4M
2021-12-01 17.15 17.70 16.84 17.11 0.5M
2021-11-30 17.06 17.25 16.62 16.70 0.5M
2021-11-29 17.68 17.68 17.00 17.25 0.3M
2021-11-26 17.67 17.70 17.09 17.46 0.2M
2021-11-24 18.25 18.40 18.00 18.20 0.3M
2021-11-23 18.67 18.70 18.37 18.40 0.3M
2021-11-22 18.36 18.79 18.24 18.58 0.2M
2021-11-19 17.95 18.25 17.74 18.18 0.4M
2021-11-18 18.58 18.65 18.01 18.18 0.2M
2021-11-17 18.50 18.58 18.16 18.53 0.4M
2021-11-16 18.39 18.93 18.32 18.59 0.3M
2021-11-15 18.50 18.71 18.25 18.62 0.5M
2021-11-12 18.19 18.40 18.09 18.21 0.3M
2021-11-11 18.18 18.35 17.84 18.17 0.2M
2021-11-10 18.50 18.70 18.18 18.19 0.2M
2021-11-09 17.71 18.44 17.23 18.35 0.3M
2021-11-08 17.45 17.84 17.37 17.76 0.3M
2021-11-05 16.90 17.43 16.89 17.27 0.3M
2021-11-04 16.54 16.74 16.37 16.63 0.2M
2021-11-03 16.13 16.69 16.08 16.48 0.2M
2021-11-02 16.25 16.33 16.04 16.23 0.2M
2021-11-01 15.65 16.24 15.65 16.18 0.2M
2021-10-29 15.50 15.76 15.36 15.53 0.3M
2021-10-27 15.38 15.48 15.10 15.16 0.2M
2021-10-26 16.07 16.12 15.46 15.48 0.3M
2021-10-25 16.08 16.08 15.77 16.03 0.2M
2021-10-22 16.14 16.37 16.04 16.08 0.2M
2021-10-21 16.07 16.20 16.00 16.14 0.1M
2021-10-20 15.93 16.30 15.83 16.15 0.2M
2021-10-19 15.91 16.01 15.79 15.96 0.1M
2021-10-18 15.72 15.98 15.72 15.90 0.1M
2021-10-15 16.04 16.23 15.79 15.80 0.3M
2021-10-14 15.61 15.79 15.48 15.75 0.1M
2021-10-13 15.58 15.60 15.28 15.44 0.2M
2021-10-12 15.65 15.78 15.44 15.54 0.1M
2021-10-11 16.08 16.08 15.66 15.66 0.2M
2021-10-08 15.80 16.18 15.80 16.05 0.2M
2021-10-07 15.77 16.14 15.73 16.00 0.2M
2021-10-06 15.61 15.81 15.24 15.51 0.3M
2021-10-05 16.00 16.00 15.66 15.88 0.4M
2021-10-04 15.55 16.00 15.55 15.91 0.3M
2021-10-01 15.31 15.77 15.25 15.53 0.3M
2021-09-30 15.65 15.75 15.12 15.13 0.2M
2021-09-29 15.45 15.70 15.14 15.55 0.2M
2021-09-28 15.76 15.89 15.36 15.37 0.3M
2021-09-27 15.30 16.04 15.26 15.74 0.3M
2021-09-24 15.00 15.25 15.00 15.15 0.2M
2021-09-23 14.82 15.31 14.75 15.16 0.2M
2021-09-22 14.48 14.76 14.43 14.64 0.3M
2021-09-21 14.30 14.35 14.05 14.28 0.4M
2021-09-20 14.12 14.37 13.81 14.19 0.3M
2021-09-17 14.41 14.58 14.06 14.50 1.8M
2021-09-16 14.40 14.57 14.21 14.36 0.3M
2021-09-15 14.16 14.48 14.16 14.42 0.4M
2021-09-14 14.70 14.76 14.17 14.18 0.3M
2021-09-13 14.19 14.62 14.04 14.56 0.4M
2021-09-10 14.95 15.01 14.04 14.04 0.4M
2021-09-09 15.23 15.44 14.85 14.85 0.3M
2021-09-08 15.40 15.40 15.10 15.23 0.3M
2021-09-07 15.38 15.66 15.26 15.60 0.4M
2021-09-03 15.40 15.48 15.21 15.42 0.2M
2021-09-02 15.29 15.52 15.19 15.40 0.2M
2021-09-01 15.60 15.63 15.07 15.22 0.2M
2021-08-31 15.55 15.68 15.45 15.54 0.3M
2021-08-30 15.86 15.86 15.47 15.65 0.2M
2021-08-27 15.15 15.86 15.15 15.70 0.3M
2021-08-26 15.07 15.24 15.01 15.08 0.3M
2021-08-25 15.15 15.34 15.03 15.14 0.2M
2021-08-24 15.19 15.38 15.02 15.16 0.2M
2021-08-23 15.09 15.26 14.95 15.10 0.2M
2021-08-20 14.69 15.40 14.43 15.00 0.4M
2021-08-19 14.51 14.69 14.38 14.47 0.3M
2021-08-18 14.87 15.07 14.65 14.69 0.2M
2021-08-17 15.06 15.19 14.71 14.92 0.1M
2021-08-16 15.17 15.37 14.82 15.22 0.2M
2021-08-13 15.36 15.38 15.05 15.30 0.2M
2021-08-12 15.65 15.65 15.23 15.41 0.2M
2021-08-11 15.23 15.59 15.10 15.56 0.2M
2021-08-10 14.78 15.26 14.71 15.20 0.2M
2021-08-09 14.94 15.06 14.66 14.76 0.2M
2021-08-06 14.76 15.10 14.75 15.06 0.2M
2021-08-05 15.00 15.00 14.54 14.55 0.3M
2021-08-04 14.84 14.97 14.70 14.88 0.5M
2021-08-03 14.72 15.16 14.44 15.08 0.6M
2021-08-02 14.72 15.00 14.54 14.63 0.4M
2021-07-30 14.36 14.74 14.36 14.64 0.3M
2021-07-29 14.29 14.62 13.99 14.47 0.2M
2021-07-28 14.83 14.84 13.95 14.00 0.3M
2021-07-27 14.44 14.68 14.20 14.31 0.3M
2021-07-26 14.56 14.73 14.34 14.54 0.3M
2021-07-23 14.21 14.49 14.07 14.44 0.3M
2021-07-22 14.27 14.32 13.98 14.07 0.2M
2021-07-21 14.27 14.56 14.13 14.40 0.3M
2021-07-20 13.51 14.33 13.47 14.12 0.4M
2021-07-19 13.52 13.67 13.04 13.50 0.3M
2021-07-16 14.19 14.48 13.86 13.87 0.4M
2021-07-15 13.86 14.13 13.86 14.07 0.2M
2021-07-14 14.15 14.28 13.91 13.98 0.2M
2021-07-13 14.50 14.57 14.09 14.10 0.2M
2021-07-12 14.24 14.64 14.11 14.57 0.4M
2021-07-09 14.13 14.45 14.05 14.39 0.4M
2021-07-08 13.75 14.16 13.66 13.86 0.4M
2021-07-07 13.89 14.09 13.77 14.06 0.4M
2021-07-06 14.37 14.43 13.85 14.10 0.5M
2021-07-02 15.33 15.33 14.23 14.45 0.7M
2021-07-01 16.09 16.23 15.35 15.45 0.6M
2021-06-30 15.94 16.14 15.81 16.00 0.8M
2021-06-29 16.05 16.23 15.92 16.11 0.6M
2021-06-28 16.19 16.20 15.67 15.90 0.5M
2021-06-25 16.10 16.53 15.97 16.19 1.4M
2021-06-24 15.86 16.12 15.56 15.99 0.4M
2021-06-23 15.40 15.81 15.11 15.68 0.5M
2021-06-22 14.98 15.54 14.76 15.38 0.4M
2021-06-21 15.29 15.33 14.94 15.01 0.5M
2021-06-18 14.89 15.43 14.71 15.03 0.8M
2021-06-17 16.01 16.01 15.13 15.26 0.4M
2021-06-16 16.27 16.27 15.88 15.98 0.2M
2021-06-15 16.11 16.46 16.05 16.30 0.4M
2021-06-14 16.50 16.50 16.06 16.09 0.3M
2021-06-11 16.65 16.73 16.35 16.43 0.3M
2021-06-10 17.03 17.07 16.50 16.55 0.3M
2021-06-09 16.97 17.06 16.76 16.97 0.3M
2021-06-08 16.61 16.92 16.39 16.86 0.5M
2021-06-07 16.45 16.55 16.20 16.48 0.3M
2021-06-04 16.46 16.46 16.28 16.42 0.2M
2021-06-03 16.34 16.42 16.06 16.39 0.2M
2021-06-02 16.54 16.60 16.26 16.41 0.4M
2021-06-01 16.12 16.57 15.93 16.46 0.4M
2021-05-28 16.10 16.10 15.70 15.95 0.3M
2021-05-27 16.12 16.18 15.95 16.00 0.4M
2021-05-26 15.63 15.90 15.53 15.84 0.3M
2021-05-25 16.12 16.26 15.60 15.60 0.3M
2021-05-24 16.17 16.17 15.94 16.06 0.2M
2021-05-21 16.16 16.33 15.96 16.20 0.2M
2021-05-20 16.63 16.63 15.87 15.96 0.3M
2021-05-19 16.24 16.57 15.98 16.53 0.3M
2021-05-18 17.15 17.19 16.55 16.55 0.2M
2021-05-17 17.30 17.49 17.13 17.13 0.2M
2021-05-14 17.20 17.42 17.05 17.40 0.2M
2021-05-13 16.68 17.16 16.68 17.02 0.4M
2021-05-12 17.03 17.26 16.57 16.66 0.4M
2021-05-11 17.54 17.68 17.18 17.22 0.2M
2021-05-10 18.35 18.46 17.79 17.81 0.3M
2021-05-07 17.90 18.29 17.89 18.24 0.1M
2021-05-06 17.80 18.05 17.54 18.00 0.3M
2021-05-05 17.96 18.01 17.67 17.71 0.2M
2021-05-04 17.93 18.05 17.73 17.86 0.3M
2021-05-03 17.79 18.20 17.67 18.10 0.4M
2021-04-30 17.96 18.00 17.42 17.61 0.5M
2021-04-29 18.59 18.67 17.89 18.20 0.4M
2021-04-28 18.31 18.45 17.90 18.26 0.5M
2021-04-27 18.36 18.59 18.23 18.57 0.3M
2021-04-26 18.64 18.81 18.42 18.50 0.3M
2021-04-23 18.37 18.90 18.34 18.52 0.3M
2021-04-22 18.57 18.57 18.14 18.23 0.3M
2021-04-21 18.17 18.56 18.05 18.47 0.2M
2021-04-20 18.44 18.54 17.95 18.18 0.3M
2021-04-19 18.78 18.85 18.34 18.57 0.2M
2021-04-16 19.20 19.29 18.73 18.89 0.3M
2021-04-15 18.80 19.00 18.42 18.99 0.2M
2021-04-14 18.91 19.26 18.77 18.80 0.2M
2021-04-13 19.10 19.12 18.44 18.74 0.5M
2021-04-12 18.74 19.19 18.74 19.10 0.2M
2021-04-09 18.64 18.85 18.52 18.77 0.3M
2021-04-08 18.53 18.67 18.26 18.64 0.3M
2021-04-07 18.90 18.93 18.08 18.50 0.4M
2021-04-06 18.77 19.36 18.77 19.13 0.4M
2021-04-05 18.61 18.85 18.56 18.78 0.2M
2021-04-01 18.84 19.08 18.23 18.44 0.4M
2021-03-31 18.95 19.41 18.79 18.80 0.6M
2021-03-30 18.28 18.97 18.28 18.72 0.4M
2021-03-29 18.74 19.15 18.32 18.32 0.5M
2021-03-26 18.77 18.97 18.47 18.66 0.4M
2021-03-25 17.53 18.44 17.47 18.28 0.4M
2021-03-24 17.73 18.18 17.50 17.75 0.3M
2021-03-23 18.48 18.79 17.42 17.52 0.3M
2021-03-22 19.20 19.29 18.46 18.77 0.5M
2021-03-19 19.50 19.50 19.07 19.15 1.2M
2021-03-18 19.80 20.19 19.41 19.50 0.5M
2021-03-17 19.87 19.99 19.56 19.93 0.3M
2021-03-16 20.04 20.04 19.61 19.80 0.4M
2021-03-15 20.26 20.27 19.52 20.07 0.4M
2021-03-12 20.03 20.55 20.03 20.44 0.3M
2021-03-11 19.00 20.46 18.88 20.26 1.1M
2021-03-10 18.34 18.97 18.05 18.93 0.3M
2021-03-09 18.10 18.49 17.75 18.23 0.4M
2021-03-08 17.99 18.49 17.93 17.95 0.4M
2021-03-05 17.86 17.96 17.29 17.89 0.4M
2021-03-04 17.89 18.01 17.07 17.47 0.6M
2021-03-03 17.53 18.21 17.43 17.94 0.6M
2021-03-02 17.55 17.77 17.33 17.49 0.4M
2021-03-01 16.92 17.70 16.83 17.51 0.5M
2021-02-26 16.90 17.00 16.38 16.58 0.5M
2021-02-25 17.38 17.58 16.85 16.90 0.5M
2021-02-24 17.25 17.56 17.17 17.43 0.3M
2021-02-23 17.39 17.45 16.88 17.16 0.4M
2021-02-22 17.06 17.68 16.97 17.46 0.3M
2021-02-19 16.86 17.21 16.86 17.11 0.3M
2021-02-18 17.19 17.26 16.74 16.74 0.3M
2021-02-17 16.94 17.62 16.87 17.28 0.5M
2021-02-16 16.91 17.26 16.83 17.02 0.5M
2021-02-12 16.47 16.80 16.32 16.77 0.3M
2021-02-11 16.76 16.99 16.20 16.57 0.5M
2021-02-10 17.08 17.40 16.75 16.76 0.4M
2021-02-09 17.29 17.41 16.98 17.01 0.4M
2021-02-08 16.81 17.47 16.78 17.26 0.5M
2021-02-05 16.96 17.00 16.53 16.81 0.4M
2021-02-04 16.60 16.85 16.37 16.70 0.5M
2021-02-03 16.14 16.64 15.65 16.50 0.5M
2021-02-02 16.24 16.33 15.82 16.17 0.3M
2021-02-01 16.13 16.14 15.47 16.11 0.5M
2021-01-29 16.45 16.94 15.94 15.95 0.5M
2021-01-28 17.25 17.51 16.46 16.55 0.5M
2021-01-27 16.69 17.32 16.59 17.02 0.6M
2021-01-26 16.94 17.17 16.74 17.10 0.5M
2021-01-25 16.93 17.12 16.46 16.67 0.4M
2021-01-22 16.65 17.07 16.65 17.07 0.3M
2021-01-21 17.01 17.09 16.83 16.91 0.4M
2021-01-20 17.13 17.20 16.83 16.96 0.3M
2021-01-19 17.34 17.39 16.89 17.03 0.3M
2021-01-15 17.57 17.57 17.01 17.07 0.5M
2021-01-14 17.92 18.18 17.81 17.84 0.4M
2021-01-13 18.18 18.22 17.66 17.78 0.3M
2021-01-12 18.24 18.37 17.91 18.29 0.4M
2021-01-11 17.74 18.24 17.72 18.06 0.3M
2021-01-08 18.57 18.57 17.80 18.07 0.2M
2021-01-07 18.68 18.78 18.31 18.53 0.3M
2021-01-06 17.25 18.73 17.25 18.55 0.6M
2021-01-05 16.72 17.31 16.72 17.15 0.3M
2021-01-04 17.36 17.52 16.58 16.82 0.5M