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
2022-12-30 22.42 22.75 22.12 22.60 0.4M
2022-12-29 23.04 23.19 22.54 22.60 0.3M
2022-12-28 23.47 23.53 22.88 22.88 0.4M
2022-12-27 23.26 23.66 23.06 23.37 0.5M
2022-12-23 23.10 23.49 23.04 23.25 0.3M
2022-12-22 23.54 23.54 22.91 23.16 0.4M
2022-12-21 23.63 24.12 23.52 23.90 0.6M
2022-12-20 23.39 23.59 23.05 23.30 0.4M
2022-12-19 23.30 23.91 23.22 23.32 0.4M
2022-12-16 22.75 23.39 22.67 23.14 2.0M
2022-12-15 23.65 23.66 23.03 23.12 0.5M
2022-12-14 24.13 24.74 23.80 23.91 0.7M
2022-12-13 25.56 25.96 24.02 24.10 0.6M
2022-12-12 24.09 24.94 23.60 24.94 0.6M
2022-12-09 24.51 24.76 23.72 23.89 0.5M
2022-12-08 24.78 25.27 24.50 24.69 0.6M
2022-12-07 25.25 25.39 24.56 24.58 0.5M
2022-12-06 25.40 25.84 25.07 25.54 0.6M
2022-12-05 25.29 25.47 24.84 25.37 0.4M
2022-12-02 25.43 26.21 25.06 25.99 0.4M
2022-12-01 25.09 25.80 24.97 25.69 0.5M
2022-11-30 25.20 25.31 24.64 25.07 0.7M
2022-11-29 25.47 25.54 25.16 25.19 0.6M
2022-11-28 25.32 25.97 25.19 25.41 0.5M
2022-11-25 25.71 25.96 25.62 25.68 0.1M
2022-11-23 25.41 25.68 25.25 25.65 0.3M
2022-11-22 25.07 25.77 24.87 25.27 0.4M
2022-11-21 25.64 25.64 24.43 24.61 0.5M
2022-11-18 25.24 25.79 24.60 25.79 0.6M
2022-11-17 24.06 24.77 23.96 24.77 0.4M
2022-11-16 24.67 24.82 23.92 24.34 0.5M
2022-11-15 24.86 25.44 24.56 24.82 0.9M
2022-11-14 23.95 24.70 23.90 24.49 0.6M
2022-11-11 24.29 24.87 24.02 24.28 0.6M
2022-11-10 23.50 24.08 23.32 24.07 0.4M
2022-11-09 22.61 23.04 22.11 22.77 0.5M
2022-11-08 23.00 23.25 22.43 22.97 1.1M
2022-11-07 22.72 22.88 22.44 22.80 0.4M
2022-11-04 22.31 22.62 21.92 22.42 0.3M
2022-11-03 21.15 22.06 21.07 21.73 0.3M
2022-11-02 21.78 22.66 21.48 21.54 0.6M
2022-11-01 21.57 22.09 21.06 22.08 0.6M
2022-10-31 20.47 21.68 20.29 21.65 0.8M
2022-10-28 19.80 20.76 19.80 20.58 0.7M
2022-10-27 19.66 20.53 19.30 19.78 0.6M
2022-10-26 18.00 19.26 17.25 18.85 1.1M
2022-10-25 16.80 17.00 16.59 16.82 0.3M
2022-10-24 16.48 16.73 16.24 16.67 0.3M
2022-10-21 15.70 16.47 15.58 16.18 0.9M
2022-10-20 16.13 16.21 15.35 15.41 0.4M
2022-10-19 16.35 16.52 16.02 16.17 0.4M
2022-10-18 16.42 16.81 16.24 16.56 0.2M
2022-10-17 15.95 16.35 15.95 16.20 0.2M
2022-10-14 16.56 16.69 15.63 15.65 0.3M
2022-10-13 15.86 16.77 15.67 16.54 0.3M
2022-10-12 16.20 16.41 15.95 16.24 0.2M
2022-10-11 15.86 16.25 15.64 16.16 0.4M
2022-10-10 16.24 16.40 15.97 16.02 0.3M
2022-10-07 16.57 16.73 16.12 16.16 0.3M
2022-10-06 16.54 16.90 16.48 16.76 0.2M
2022-10-05 16.34 16.71 16.30 16.68 0.3M
2022-10-04 16.24 16.65 16.24 16.65 0.3M
2022-10-03 15.81 16.02 15.53 15.81 0.5M
2022-09-30 15.56 15.94 15.36 15.56 0.4M
2022-09-29 15.89 15.93 15.28 15.54 0.3M
2022-09-28 15.65 16.39 15.50 16.24 0.5M
2022-09-27 15.33 15.67 15.24 15.49 0.4M
2022-09-26 15.22 15.71 15.04 15.10 0.7M
2022-09-23 15.28 15.37 15.09 15.32 0.3M
2022-09-22 15.85 15.86 15.49 15.49 0.2M
2022-09-21 15.92 16.40 15.83 15.92 0.3M
2022-09-20 15.89 15.92 15.55 15.70 0.3M
2022-09-19 15.14 16.07 15.14 16.05 0.4M
2022-09-16 15.08 15.31 14.90 15.28 0.9M
2022-09-15 15.38 15.71 15.28 15.39 0.4M
2022-09-14 15.40 15.45 15.06 15.35 0.3M
2022-09-13 15.47 15.61 15.15 15.37 0.4M
2022-09-12 15.72 15.98 15.55 15.82 0.3M
2022-09-09 15.73 15.95 15.54 15.54 0.2M
2022-09-08 15.50 15.55 15.08 15.49 0.3M
2022-09-07 15.50 15.85 15.31 15.76 0.3M
2022-09-06 16.09 16.15 15.37 15.42 0.3M
2022-09-02 16.64 16.64 15.97 16.11 0.2M
2022-09-01 16.24 16.46 16.12 16.39 0.4M
2022-08-31 17.05 17.09 16.42 16.45 0.5M
2022-08-30 17.26 17.36 16.96 17.05 0.3M
2022-08-29 17.58 17.73 17.30 17.32 0.2M
2022-08-26 18.60 18.67 17.73 17.73 0.3M
2022-08-25 18.33 18.59 18.25 18.54 0.4M
2022-08-24 18.22 18.26 18.01 18.16 0.2M
2022-08-23 18.04 18.42 18.04 18.13 0.2M
2022-08-22 18.22 18.36 18.10 18.15 0.3M
2022-08-19 18.57 18.58 18.33 18.49 0.3M
2022-08-18 18.48 18.79 18.29 18.70 0.2M
2022-08-17 18.50 18.61 18.27 18.38 0.3M
2022-08-16 18.40 18.89 18.31 18.82 0.5M
2022-08-15 18.08 18.57 17.82 18.56 0.3M
2022-08-12 18.39 18.65 18.11 18.65 0.3M
2022-08-11 18.44 18.46 17.90 18.41 0.4M
2022-08-10 17.98 18.20 17.81 17.89 0.4M
2022-08-09 17.90 17.99 17.32 17.50 0.3M
2022-08-08 17.91 18.02 17.50 17.99 0.4M
2022-08-05 17.48 17.81 17.44 17.80 0.3M
2022-08-04 17.90 18.01 17.66 17.73 0.3M
2022-08-03 17.83 18.01 17.36 17.90 0.3M
2022-08-02 18.22 18.25 17.68 17.75 0.4M
2022-08-01 17.90 18.67 17.70 18.41 0.5M
2022-07-29 17.35 18.18 17.28 18.06 0.6M
2022-07-28 17.00 17.30 16.70 17.26 0.4M
2022-07-27 15.39 16.74 15.39 16.70 0.4M
2022-07-26 15.95 16.32 15.80 16.03 0.2M
2022-07-25 15.97 16.30 15.78 16.15 0.2M
2022-07-22 16.05 16.17 15.81 15.95 0.3M
2022-07-21 15.71 16.07 15.48 16.04 0.3M
2022-07-20 15.30 16.01 15.30 15.93 0.4M
2022-07-19 14.80 15.52 14.80 15.45 0.3M
2022-07-18 14.77 14.90 14.49 14.56 0.2M
2022-07-15 14.69 14.75 14.30 14.58 0.3M
2022-07-14 14.02 14.33 13.88 14.32 0.1M
2022-07-13 13.95 14.28 13.93 14.24 0.2M
2022-07-12 14.05 14.60 14.05 14.19 0.7M
2022-07-11 13.74 14.14 13.72 14.08 0.3M
2022-07-08 13.78 14.11 13.77 13.96 0.2M
2022-07-07 13.64 14.00 13.62 13.89 0.2M
2022-07-06 13.61 13.64 12.97 13.33 0.2M
2022-07-05 13.30 13.69 12.99 13.69 0.4M
2022-07-01 13.52 13.97 13.44 13.69 0.3M
2022-06-30 13.26 13.70 13.18 13.58 0.3M
2022-06-29 14.22 14.22 13.46 13.51 0.3M
2022-06-28 14.46 14.53 14.17 14.18 1.3M
2022-06-27 14.12 14.77 13.91 14.41 0.6M
2022-06-24 13.04 13.96 12.98 13.96 1.7M
2022-06-23 13.52 13.58 12.81 12.82 0.4M
2022-06-22 13.57 13.73 13.43 13.55 0.3M
2022-06-21 13.95 14.00 13.61 13.74 0.4M
2022-06-17 14.02 14.19 13.64 13.65 0.5M
2022-06-16 14.59 14.59 13.87 13.95 0.3M
2022-06-15 15.00 15.10 14.60 14.91 0.2M
2022-06-14 14.81 15.07 14.69 14.89 0.2M
2022-06-13 15.15 15.45 14.72 14.83 0.3M
2022-06-10 16.11 16.29 15.50 15.61 0.3M
2022-06-09 16.43 16.69 16.30 16.45 0.4M
2022-06-08 16.28 16.55 16.04 16.48 0.2M
2022-06-07 16.18 16.49 15.99 16.35 0.2M
2022-06-06 16.40 16.40 16.10 16.34 0.2M
2022-06-03 16.11 16.34 16.03 16.22 0.2M
2022-06-02 15.87 16.24 15.85 16.20 0.3M
2022-06-01 15.45 15.91 15.28 15.80 0.2M
2022-05-31 15.15 15.38 14.94 15.35 0.3M
2022-05-27 15.18 15.56 15.18 15.38 0.2M
2022-05-26 14.81 15.46 14.81 15.09 0.3M
2022-05-25 14.48 14.93 14.48 14.72 0.4M
2022-05-24 14.72 14.78 14.19 14.51 0.2M
2022-05-23 14.87 15.03 14.60 14.66 0.3M
2022-05-20 15.38 15.57 14.21 14.61 0.4M
2022-05-19 14.55 15.46 14.42 15.25 0.6M
2022-05-18 15.22 15.33 14.70 14.75 0.6M
2022-05-17 14.73 15.43 14.62 15.37 0.4M
2022-05-16 14.56 14.56 14.15 14.31 0.2M
2022-05-13 14.53 14.69 14.42 14.62 0.4M
2022-05-12 13.79 14.38 13.79 14.34 0.3M
2022-05-11 14.21 14.45 13.88 13.90 0.3M
2022-05-10 14.34 14.34 13.72 14.09 0.4M
2022-05-09 13.91 14.40 13.79 14.16 0.4M
2022-05-06 14.45 14.45 13.84 14.09 0.4M
2022-05-05 14.79 14.90 14.12 14.51 0.4M
2022-05-04 14.73 15.14 14.62 15.03 0.4M
2022-05-03 14.47 14.84 14.31 14.76 0.3M
2022-05-02 14.44 14.75 14.15 14.50 0.3M
2022-04-29 14.98 15.24 14.23 14.31 0.5M
2022-04-28 14.71 15.10 14.35 15.07 0.5M
2022-04-27 14.88 15.23 13.60 14.28 0.5M
2022-04-26 14.05 14.12 13.56 13.83 0.5M
2022-04-25 14.07 14.19 13.68 14.15 0.3M
2022-04-22 14.69 14.91 14.18 14.22 0.3M
2022-04-21 14.55 15.01 14.51 14.96 1.1M
2022-04-20 14.41 14.73 14.22 14.32 0.3M
2022-04-19 13.48 14.25 13.48 14.17 0.3M
2022-04-18 13.15 13.70 13.10 13.39 0.3M
2022-04-14 13.54 13.61 13.17 13.18 0.8M
2022-04-13 13.07 13.59 13.07 13.54 0.4M
2022-04-12 12.72 13.37 12.72 12.92 0.5M
2022-04-11 12.45 13.08 12.41 12.58 0.4M
2022-04-08 12.54 12.70 12.23 12.50 0.4M
2022-04-07 12.85 12.97 12.40 12.61 0.4M
2022-04-06 13.33 13.33 12.79 12.89 0.6M
2022-04-05 14.14 14.20 13.44 13.56 0.6M
2022-04-04 14.66 14.66 14.22 14.25 0.2M
2022-04-01 14.94 14.94 14.30 14.63 0.4M
2022-03-31 15.13 15.37 14.80 14.84 0.3M
2022-03-30 15.70 15.84 15.13 15.15 0.3M
2022-03-29 15.59 15.90 15.59 15.79 0.3M
2022-03-28 15.61 15.61 15.20 15.40 0.5M
2022-03-25 15.56 15.65 15.43 15.60 0.4M
2022-03-24 15.40 15.56 15.15 15.45 0.3M
2022-03-23 15.61 15.74 15.24 15.25 0.3M
2022-03-22 16.22 16.35 15.74 15.75 0.2M
2022-03-21 16.43 16.62 15.94 16.03 0.2M
2022-03-18 16.41 16.43 16.01 16.38 0.7M
2022-03-17 16.11 16.51 16.02 16.40 0.2M
2022-03-16 16.10 16.41 15.93 16.34 0.3M
2022-03-15 15.95 16.19 15.75 16.01 0.4M
2022-03-14 15.78 15.78 15.25 15.74 0.3M
2022-03-11 16.23 16.35 15.59 15.62 0.2M
2022-03-10 15.96 16.23 15.77 16.01 0.3M
2022-03-09 15.95 16.31 15.50 16.23 0.5M
2022-03-08 16.13 16.26 15.49 15.50 0.5M
2022-03-07 17.21 17.21 15.89 16.00 0.4M
2022-03-04 16.86 17.20 16.75 17.12 0.4M
2022-03-03 17.03 17.19 16.69 17.08 0.3M
2022-03-02 16.41 17.14 16.41 16.97 0.5M
2022-03-01 16.83 17.02 16.10 16.24 0.5M
2022-02-28 16.49 17.10 16.49 17.04 0.4M
2022-02-25 16.24 16.83 16.16 16.79 0.3M
2022-02-24 16.00 16.13 15.53 16.11 0.4M
2022-02-23 16.52 16.92 16.10 16.27 0.5M
2022-02-22 16.79 16.98 15.66 16.25 1.8M
2022-02-18 16.72 17.21 16.72 16.94 0.3M
2022-02-17 17.10 17.10 16.77 16.86 0.3M
2022-02-16 17.20 17.45 16.97 17.30 0.3M
2022-02-15 17.02 17.31 16.82 17.15 0.3M
2022-02-14 16.73 17.05 16.57 16.92 0.4M
2022-02-11 16.69 17.02 16.42 16.75 0.3M
2022-02-10 16.82 17.04 16.48 16.63 0.3M
2022-02-09 17.13 17.28 17.01 17.09 0.3M
2022-02-08 16.57 17.00 16.57 16.97 0.4M
2022-02-07 16.85 17.05 16.34 16.44 0.3M
2022-02-04 17.17 17.36 16.45 16.89 0.5M
2022-02-03 16.85 17.72 16.73 17.33 0.6M
2022-02-02 18.53 19.23 16.63 16.88 0.9M
2022-02-01 19.55 19.71 19.18 19.40 0.3M
2022-01-31 19.20 19.68 19.15 19.62 0.6M
2022-01-28 19.33 19.50 18.76 19.46 0.3M
2022-01-27 19.95 20.22 19.07 19.34 0.5M
2022-01-26 20.49 20.87 19.81 19.96 0.3M
2022-01-25 20.09 20.53 19.47 20.31 0.8M
2022-01-24 19.33 20.31 18.87 20.31 0.5M
2022-01-21 19.67 20.21 19.37 19.71 0.4M
2022-01-20 20.49 20.58 19.69 19.73 0.7M
2022-01-19 21.50 21.50 20.26 20.46 0.5M
2022-01-18 21.49 21.60 20.73 21.55 0.6M
2022-01-14 20.52 21.63 20.45 21.63 0.3M
2022-01-13 20.75 21.05 20.45 20.76 0.3M
2022-01-12 20.39 20.59 20.24 20.33 0.3M
2022-01-11 20.23 20.41 19.86 20.38 0.3M
2022-01-10 20.30 20.38 19.97 20.17 0.3M
2022-01-07 20.92 21.03 20.44 20.45 0.3M
2022-01-06 20.49 20.97 20.44 20.96 0.3M
2022-01-05 20.70 21.37 20.59 20.60 0.5M
2022-01-04 19.96 20.76 19.96 20.63 0.4M
2022-01-03 19.47 20.07 19.47 19.88 0.3M