WD-40 Company (WDFC)

WDFC
🏛️ 미국 →
195.27
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
2023-12-29 241.77 242.40 238.15 239.07 0.1M
2023-12-28 241.82 242.80 238.58 241.11 0.5M
2023-12-27 242.38 243.54 235.47 241.69 0.2M
2023-12-26 240.98 244.51 240.82 243.15 0.1M
2023-12-22 239.28 240.80 237.41 239.93 0.1M
2023-12-21 237.78 238.51 235.43 237.67 0.1M
2023-12-20 240.63 241.82 235.51 236.08 0.1M
2023-12-19 238.77 242.22 237.15 241.70 0.3M
2023-12-18 236.25 239.92 233.63 238.23 0.1M
2023-12-15 239.45 239.45 232.26 235.29 0.3M
2023-12-14 243.15 243.21 237.73 239.02 0.1M
2023-12-13 238.88 242.50 237.22 240.65 0.1M
2023-12-12 238.90 239.76 237.21 238.40 0.1M
2023-12-11 240.28 241.28 237.71 238.56 0.1M
2023-12-08 237.17 239.59 235.28 239.54 0.1M
2023-12-07 234.76 237.04 233.64 237.03 0.1M
2023-12-06 236.98 239.71 234.63 234.76 0.1M
2023-12-05 241.76 241.76 236.61 237.53 0.1M
2023-12-04 239.62 243.33 239.62 243.10 0.1M
2023-12-01 241.51 243.35 239.88 240.83 0.1M
2023-11-30 239.58 242.14 238.26 241.88 0.2M
2023-11-29 242.95 243.66 238.51 239.51 0.2M
2023-11-28 240.47 244.36 239.99 241.72 0.1M
2023-11-27 243.20 245.76 241.46 242.03 0.1M
2023-11-24 239.11 243.63 239.00 243.24 0.1M
2023-11-22 233.40 239.08 233.40 239.08 0.1M
2023-11-21 224.14 233.33 224.14 232.12 0.3M
2023-11-20 220.56 224.78 219.89 224.35 0.1M
2023-11-17 222.97 222.98 219.88 221.09 0.1M
2023-11-16 223.45 224.27 221.61 222.28 0.1M
2023-11-15 223.09 225.65 220.47 224.10 0.1M
2023-11-14 221.79 225.40 221.51 224.31 0.1M
2023-11-13 217.32 219.18 216.50 217.91 0.1M
2023-11-10 216.05 219.03 215.37 218.40 0.1M
2023-11-09 218.85 219.25 215.94 216.04 0.0M
2023-11-08 221.07 222.36 216.69 217.67 0.1M
2023-11-07 220.42 223.46 220.42 222.03 0.1M
2023-11-06 219.99 222.82 219.14 220.98 0.1M
2023-11-03 220.69 221.38 219.01 219.66 0.1M
2023-11-02 214.88 219.34 214.88 219.30 0.1M
2023-11-01 211.01 212.68 208.70 212.31 0.1M
2023-10-31 212.20 217.78 210.89 211.40 0.1M
2023-10-30 210.95 213.49 210.33 212.79 0.1M
2023-10-27 210.28 211.43 207.95 210.39 0.1M
2023-10-26 210.35 211.95 208.91 211.25 0.1M
2023-10-25 210.83 212.40 208.35 209.95 0.1M
2023-10-24 212.87 215.15 209.06 211.34 0.1M
2023-10-23 203.10 212.13 203.10 210.40 0.2M
2023-10-20 206.59 211.14 194.09 203.42 0.3M
2023-10-19 208.76 208.83 203.35 204.22 0.2M
2023-10-18 204.30 207.98 204.30 206.92 0.1M
2023-10-17 203.14 207.74 201.64 205.51 0.1M
2023-10-16 202.88 205.41 202.40 203.64 0.0M
2023-10-13 199.76 201.68 198.17 201.10 0.0M
2023-10-12 201.34 201.34 197.86 199.68 0.1M
2023-10-11 205.68 207.77 199.19 201.61 0.1M
2023-10-10 203.77 208.52 202.23 206.10 0.1M
2023-10-09 202.47 204.12 200.87 204.12 0.0M
2023-10-06 201.25 203.84 198.63 203.28 0.1M
2023-10-05 201.20 203.29 199.38 202.19 0.1M
2023-10-04 200.39 203.08 198.82 201.26 0.1M
2023-10-03 201.33 201.33 198.51 199.49 0.1M
2023-10-02 202.04 203.00 199.28 201.27 0.1M
2023-09-29 204.58 206.00 201.49 203.24 0.1M
2023-09-28 201.74 204.88 201.74 203.53 0.1M
2023-09-27 199.61 202.39 199.00 200.52 0.1M
2023-09-26 200.84 200.84 198.56 199.06 0.1M
2023-09-25 200.76 202.53 198.23 200.92 0.1M
2023-09-22 203.00 205.69 201.11 201.42 0.0M
2023-09-21 203.31 204.22 201.95 202.67 0.1M
2023-09-20 208.36 208.54 205.90 207.01 0.1M
2023-09-19 206.68 207.45 204.20 207.45 0.1M
2023-09-18 205.67 208.51 204.40 207.11 0.1M
2023-09-15 204.73 205.82 202.06 205.67 0.2M
2023-09-14 201.93 204.41 200.97 204.15 0.0M
2023-09-13 201.49 203.44 200.85 201.73 0.1M
2023-09-12 204.18 204.18 201.62 202.40 0.1M
2023-09-11 203.47 206.90 201.50 204.22 0.1M
2023-09-08 206.23 206.84 202.36 203.14 0.1M
2023-09-07 202.85 206.66 201.56 205.81 0.1M
2023-09-06 204.06 205.00 202.96 203.40 0.0M
2023-09-05 209.48 210.80 201.87 203.53 0.1M
2023-09-01 215.54 217.25 210.68 210.80 0.1M
2023-08-31 216.84 217.99 214.72 214.87 0.1M
2023-08-30 216.17 218.47 215.97 216.81 0.2M
2023-08-29 218.41 218.92 216.96 217.23 0.1M
2023-08-28 219.88 221.02 218.64 218.93 0.1M
2023-08-25 217.83 221.16 217.83 219.88 0.1M
2023-08-24 221.76 223.30 217.25 217.86 0.1M
2023-08-23 220.83 222.32 218.62 222.15 0.1M
2023-08-22 216.93 221.41 216.49 219.73 0.1M
2023-08-21 214.32 219.93 214.32 216.78 0.1M
2023-08-18 213.53 216.12 213.53 214.61 0.1M
2023-08-17 218.93 219.56 214.43 215.18 0.1M
2023-08-16 223.34 223.34 218.89 219.02 0.2M
2023-08-15 221.28 223.19 219.76 222.75 0.1M
2023-08-14 221.61 221.80 218.88 221.60 0.1M
2023-08-11 220.00 222.62 219.01 221.87 0.0M
2023-08-10 222.18 226.08 220.05 221.05 0.1M
2023-08-09 222.02 223.74 221.13 221.94 0.1M
2023-08-08 224.80 224.80 220.70 222.64 0.1M
2023-08-07 225.09 226.69 224.27 225.12 0.1M
2023-08-04 226.26 227.74 224.13 224.93 0.0M
2023-08-03 229.10 231.28 225.71 227.02 0.1M
2023-08-02 229.59 232.46 228.28 229.95 0.1M
2023-08-01 229.10 230.84 227.62 230.79 0.1M
2023-07-31 228.24 230.96 227.81 229.50 0.1M
2023-07-28 228.29 229.95 227.69 228.70 0.1M
2023-07-27 227.41 228.99 226.29 227.46 0.1M
2023-07-26 225.58 229.75 224.17 226.25 0.2M
2023-07-25 222.40 227.54 221.81 226.65 0.1M
2023-07-24 218.46 223.20 218.46 222.37 0.1M
2023-07-21 217.41 219.27 214.13 218.57 0.2M
2023-07-20 222.03 222.09 212.21 216.69 0.2M
2023-07-19 224.91 225.48 221.71 222.58 0.1M
2023-07-18 223.81 224.67 221.67 224.67 0.1M
2023-07-17 224.56 226.04 221.98 224.54 0.1M
2023-07-14 223.03 226.44 221.59 224.56 0.1M
2023-07-13 223.63 225.07 220.52 222.80 0.2M
2023-07-12 231.58 233.44 221.50 222.73 0.4M
2023-07-11 209.00 234.69 207.89 229.63 1.1M
2023-07-10 189.45 196.87 189.45 193.80 0.3M
2023-07-07 185.60 191.22 185.15 189.86 0.2M
2023-07-06 185.03 187.34 182.87 185.09 0.1M
2023-07-05 188.91 189.87 185.47 186.25 0.1M
2023-07-03 188.65 189.29 187.45 189.29 0.0M
2023-06-30 188.46 190.77 186.30 188.65 0.1M
2023-06-29 184.95 188.31 184.27 186.54 0.1M
2023-06-28 185.97 185.97 183.72 184.94 0.1M
2023-06-27 185.08 187.92 184.05 185.94 0.1M
2023-06-26 184.12 187.56 182.53 185.05 0.1M
2023-06-23 187.93 190.21 183.70 184.12 0.1M
2023-06-22 191.54 193.32 188.94 188.99 0.1M
2023-06-21 194.41 195.12 191.30 191.62 0.1M
2023-06-20 201.10 201.59 193.96 194.67 0.1M
2023-06-16 203.71 204.24 198.61 201.11 0.2M
2023-06-15 199.52 202.98 198.63 202.69 0.1M
2023-06-14 195.79 200.31 195.78 198.81 0.1M
2023-06-13 194.79 196.62 194.08 195.09 0.0M
2023-06-12 191.29 195.38 191.13 194.91 0.1M
2023-06-09 191.02 191.02 189.71 190.92 0.0M
2023-06-08 190.77 192.77 188.72 192.02 0.1M
2023-06-07 189.23 192.37 188.54 190.54 0.1M
2023-06-06 187.55 190.08 187.52 188.99 0.1M
2023-06-05 196.14 196.14 186.51 187.81 0.1M
2023-06-02 192.11 198.80 191.50 197.55 0.1M
2023-06-01 189.65 192.57 189.16 192.11 0.1M
2023-05-31 191.62 193.87 188.88 189.65 0.1M
2023-05-30 190.44 193.95 188.55 191.62 0.1M
2023-05-26 189.14 191.92 188.82 190.45 0.1M
2023-05-25 190.20 191.50 189.38 189.93 0.1M
2023-05-24 188.52 190.95 188.50 190.60 0.0M
2023-05-23 192.56 192.56 187.66 189.18 0.1M
2023-05-22 191.75 193.25 191.19 192.80 0.1M
2023-05-19 193.82 193.82 191.13 192.44 0.1M
2023-05-18 189.66 192.81 188.94 191.99 0.1M
2023-05-17 189.46 191.35 186.80 191.03 0.1M
2023-05-16 188.77 190.23 188.45 189.49 0.0M
2023-05-15 192.56 193.28 189.54 189.90 0.1M
2023-05-12 194.75 195.29 192.13 192.49 0.1M
2023-05-11 199.08 199.12 192.38 194.49 0.1M
2023-05-10 191.03 199.31 189.88 198.91 0.2M
2023-05-09 183.60 189.83 183.21 189.49 0.1M
2023-05-08 184.43 186.24 183.40 184.58 0.1M
2023-05-05 189.94 189.94 184.26 184.49 0.1M
2023-05-04 184.00 189.60 184.00 189.39 0.1M
2023-05-03 182.27 185.54 182.27 183.94 0.2M
2023-05-02 186.36 188.26 181.38 181.63 0.1M
2023-05-01 189.75 192.01 187.22 187.36 0.1M
2023-04-28 192.78 194.51 190.30 190.40 0.1M
2023-04-27 192.22 195.19 191.09 192.62 0.1M
2023-04-26 196.85 197.50 190.96 191.55 0.1M
2023-04-25 195.55 197.42 195.16 197.10 0.1M
2023-04-24 196.26 197.77 194.55 196.71 0.1M
2023-04-21 190.93 199.70 190.93 197.30 0.1M
2023-04-20 189.31 190.08 187.93 189.43 0.1M
2023-04-19 187.42 190.16 185.56 189.55 0.1M
2023-04-18 185.95 187.96 183.89 187.61 0.1M
2023-04-17 182.45 189.54 182.36 186.41 0.2M
2023-04-14 178.73 180.81 176.56 180.60 0.1M
2023-04-13 177.01 179.55 175.79 179.38 0.1M
2023-04-12 174.90 177.29 172.97 177.08 0.1M
2023-04-11 173.22 176.68 171.15 173.95 0.2M
2023-04-10 169.99 173.24 163.82 172.35 0.4M
2023-04-06 179.11 180.00 177.15 178.61 0.2M
2023-04-05 176.90 179.14 176.20 178.67 0.1M
2023-04-04 177.11 178.83 176.18 176.47 0.1M
2023-04-03 177.58 178.11 174.34 176.95 0.2M
2023-03-31 176.66 181.16 176.35 178.05 0.1M
2023-03-30 172.73 175.44 172.73 175.36 0.1M
2023-03-29 173.78 174.72 172.25 172.53 0.1M
2023-03-28 171.75 173.36 171.40 172.52 0.1M
2023-03-27 174.50 175.11 172.73 172.76 0.1M
2023-03-24 169.99 173.84 168.13 173.29 0.1M
2023-03-23 170.29 173.21 169.10 170.22 0.1M
2023-03-22 173.49 175.77 170.00 170.38 0.1M
2023-03-21 177.22 178.90 171.83 174.01 0.1M
2023-03-20 172.57 177.28 172.57 176.49 0.1M
2023-03-17 174.68 175.00 171.37 171.89 0.2M
2023-03-16 171.96 176.85 170.60 175.70 0.1M
2023-03-15 170.78 173.83 168.35 173.71 0.1M
2023-03-14 173.58 175.00 170.49 172.91 0.1M
2023-03-13 168.37 173.60 166.40 170.43 0.1M
2023-03-10 168.04 170.71 166.90 169.33 0.1M
2023-03-09 169.88 170.74 167.99 168.70 0.1M
2023-03-08 171.36 172.00 169.16 169.51 0.1M
2023-03-07 169.67 171.42 167.70 171.12 0.1M
2023-03-06 173.05 173.83 168.10 169.67 0.1M
2023-03-03 171.89 173.07 169.88 172.95 0.1M
2023-03-02 170.24 172.58 169.77 171.63 0.1M
2023-03-01 173.74 174.80 168.38 171.55 0.1M
2023-02-28 172.26 174.43 171.40 173.43 0.1M
2023-02-27 173.47 175.22 171.82 173.28 0.1M
2023-02-24 172.59 173.78 171.00 172.51 0.1M
2023-02-23 175.26 176.49 171.51 174.44 0.1M
2023-02-22 173.88 176.50 172.40 174.96 0.1M
2023-02-21 174.87 175.50 170.92 173.35 0.1M
2023-02-17 175.82 177.87 175.00 175.79 0.1M
2023-02-16 175.73 177.12 173.62 175.00 0.1M
2023-02-15 176.50 178.32 175.50 177.70 0.1M
2023-02-14 177.76 178.76 175.29 177.70 0.1M
2023-02-13 174.48 178.99 174.18 178.65 0.1M
2023-02-10 170.52 174.11 170.35 173.47 0.0M
2023-02-09 174.20 176.00 171.29 171.30 0.1M
2023-02-08 176.09 177.52 172.84 173.54 0.1M
2023-02-07 174.57 178.13 173.40 177.62 0.1M
2023-02-06 181.20 182.00 175.49 175.85 0.1M
2023-02-03 184.63 186.49 178.15 181.46 0.1M
2023-02-02 179.66 186.93 178.50 186.26 0.1M
2023-02-01 173.20 179.28 173.20 178.12 0.1M
2023-01-31 173.53 175.39 172.53 174.54 0.1M
2023-01-30 172.37 175.40 171.48 171.94 0.1M
2023-01-27 173.10 173.79 170.25 172.96 0.1M
2023-01-26 174.06 175.10 171.41 172.71 0.1M
2023-01-25 172.26 174.41 171.26 173.37 0.1M
2023-01-24 174.12 175.60 172.10 173.89 0.1M
2023-01-23 177.13 179.10 173.61 174.78 0.1M
2023-01-20 169.52 176.71 168.50 176.71 0.1M
2023-01-19 169.40 170.73 167.65 168.00 0.1M
2023-01-18 174.08 175.35 169.29 169.59 0.1M
2023-01-17 175.48 177.39 172.36 174.64 0.1M
2023-01-13 171.30 176.43 170.50 174.64 0.1M
2023-01-12 169.71 171.93 167.50 171.62 0.1M
2023-01-11 165.94 173.86 165.94 169.42 0.1M
2023-01-10 162.00 166.76 158.60 164.29 0.2M
2023-01-09 161.55 167.89 160.46 162.60 0.3M
2023-01-06 163.93 165.79 160.71 161.13 0.1M
2023-01-05 161.18 163.32 159.78 162.59 0.1M
2023-01-04 163.55 164.44 160.76 161.18 0.1M
2023-01-03 162.44 163.47 160.36 163.05 0.1M