Wearable Devices Ltd (WLDS)

WLDS
🏛️ 미국 →
4.95
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 5.37 5.45 4.90 4.95 0.8M
2025-09-25 5.39 5.70 5.31 5.45 0.7M
2025-09-24 5.92 6.01 5.53 5.67 0.7M
2025-09-23 6.15 6.36 5.70 5.75 1.4M
2025-09-22 5.61 6.91 5.50 6.56 4.3M
2025-09-19 5.64 6.75 5.34 5.37 10.5M
2025-09-18 5.36 5.48 4.61 4.72 2.1M
2025-09-17 5.62 5.90 5.19 5.55 2.2M
2025-09-16 6.82 7.35 6.07 6.10 3.2M
2025-09-15 8.80 9.00 6.59 6.59 6.7M
2025-09-12 9.17 11.40 9.00 9.42 50.6M
2025-09-11 6.62 10.00 6.52 8.11 91.0M
2025-09-10 6.99 10.89 4.41 5.18 290.2M
2025-09-09 1.06 1.06 1.00 1.02 24.5M
2025-09-08 1.04 1.04 1.01 1.03 0.1M
2025-09-05 1.07 1.08 1.04 1.07 0.1M
2025-09-04 1.09 1.11 1.06 1.09 0.1M
2025-09-03 1.10 1.11 1.06 1.08 0.1M
2025-09-02 1.08 1.13 1.07 1.11 0.1M
2025-08-29 1.08 1.10 1.05 1.07 0.1M
2025-08-28 1.09 1.09 1.06 1.08 0.1M
2025-08-27 1.11 1.11 1.07 1.09 0.1M
2025-08-26 1.12 1.13 1.06 1.08 0.1M
2025-08-25 1.14 1.14 1.06 1.11 0.1M
2025-08-22 1.07 1.13 1.06 1.11 0.3M
2025-08-21 1.08 1.10 1.04 1.09 0.2M
2025-08-20 1.09 1.09 1.02 1.07 0.2M
2025-08-19 1.14 1.18 1.03 1.06 0.3M
2025-08-18 1.13 1.18 1.10 1.13 0.3M
2025-08-15 1.14 1.20 1.09 1.11 0.2M
2025-08-14 1.17 1.19 1.05 1.10 0.4M
2025-08-13 1.22 1.25 1.16 1.17 0.4M
2025-08-12 1.45 1.45 1.17 1.28 0.9M
2025-08-11 1.84 1.93 1.45 1.47 20.2M
2025-08-08 1.56 1.64 1.56 1.62 0.0M
2025-08-07 1.57 1.73 1.51 1.55 0.1M
2025-08-06 1.72 1.85 1.52 1.67 0.6M
2025-08-05 1.54 1.78 1.52 1.71 0.3M
2025-08-04 1.53 1.55 1.50 1.51 0.0M
2025-08-01 1.59 1.59 1.45 1.48 0.1M
2025-07-31 1.54 1.61 1.54 1.61 0.0M
2025-07-30 1.59 1.62 1.56 1.57 0.0M
2025-07-29 1.64 1.67 1.56 1.63 0.0M
2025-07-28 1.70 1.72 1.59 1.63 0.1M
2025-07-25 1.74 1.75 1.67 1.71 0.1M
2025-07-24 1.52 1.74 1.50 1.72 0.3M
2025-07-23 1.54 1.54 1.49 1.54 0.1M
2025-07-22 1.46 1.51 1.45 1.48 0.1M
2025-07-21 1.58 1.58 1.45 1.45 0.2M
2025-07-18 1.56 1.59 1.55 1.58 0.1M
2025-07-17 1.58 1.61 1.55 1.60 0.0M
2025-07-16 1.59 1.60 1.53 1.58 0.1M
2025-07-15 1.57 1.64 1.57 1.58 0.1M
2025-07-14 1.55 1.58 1.53 1.57 0.0M
2025-07-11 1.59 1.59 1.50 1.58 0.0M
2025-07-10 1.50 1.62 1.49 1.59 0.1M
2025-07-09 1.53 1.55 1.46 1.49 0.0M
2025-07-08 1.47 1.56 1.47 1.52 0.1M
2025-07-07 1.52 1.52 1.46 1.47 0.0M
2025-07-03 1.55 1.55 1.49 1.49 0.0M
2025-07-02 1.48 1.53 1.47 1.53 0.0M
2025-07-01 1.52 1.52 1.45 1.48 0.0M
2025-06-30 1.47 1.53 1.44 1.50 0.1M
2025-06-27 1.53 1.55 1.40 1.42 0.1M
2025-06-26 1.54 1.60 1.50 1.53 0.2M
2025-06-25 1.60 1.63 1.47 1.54 2.0M
2025-06-24 1.42 2.18 1.42 1.60 5.2M
2025-06-23 1.73 1.73 1.38 1.42 0.3M
2025-06-20 1.65 1.79 1.60 1.75 0.2M
2025-06-18 1.53 1.65 1.52 1.61 0.1M
2025-06-17 1.50 1.63 1.50 1.62 0.1M
2025-06-16 1.48 1.58 1.45 1.54 0.1M
2025-06-13 1.54 1.54 1.43 1.46 0.1M
2025-06-12 1.51 1.54 1.49 1.49 0.0M
2025-06-11 1.59 1.64 1.47 1.54 0.1M
2025-06-10 1.59 1.65 1.58 1.59 0.1M
2025-06-09 1.64 1.66 1.55 1.58 0.2M
2025-06-06 1.62 1.67 1.62 1.62 0.0M
2025-06-05 1.68 1.73 1.60 1.62 0.1M
2025-06-04 1.68 1.74 1.64 1.68 0.1M
2025-06-03 1.67 1.70 1.62 1.67 0.0M
2025-06-02 1.65 1.70 1.60 1.67 0.1M
2025-05-30 1.65 1.86 1.58 1.64 1.7M
2025-05-29 1.64 1.74 1.60 1.69 0.1M
2025-05-28 1.68 1.68 1.58 1.64 0.1M
2025-05-27 1.54 1.65 1.48 1.64 0.2M
2025-05-23 1.59 1.64 1.50 1.54 0.2M
2025-05-22 1.60 1.73 1.60 1.65 0.4M
2025-05-21 1.69 1.71 1.55 1.61 0.2M
2025-05-20 1.71 1.93 1.65 1.70 0.6M
2025-05-19 1.67 1.70 1.51 1.57 0.3M
2025-05-16 1.56 1.80 1.55 1.72 0.9M
2025-05-15 1.53 2.55 1.48 1.50 13.8M
2025-05-14 1.38 1.54 1.36 1.54 0.3M
2025-05-13 1.52 1.52 1.37 1.39 0.1M
2025-05-12 1.41 1.48 1.41 1.42 0.1M
2025-05-09 1.50 1.60 1.35 1.39 0.2M
2025-05-08 1.56 1.59 1.45 1.50 0.2M
2025-05-07 1.62 1.63 1.57 1.58 0.1M
2025-05-06 1.59 1.74 1.52 1.66 0.3M
2025-05-05 1.61 1.66 1.55 1.62 0.3M
2025-05-02 1.66 1.72 1.55 1.62 0.4M
2025-05-01 1.68 1.68 1.53 1.59 0.7M
2025-04-30 1.70 1.80 1.62 1.75 1.1M
2025-04-29 2.00 2.14 1.52 1.80 44.9M
2025-04-28 1.68 1.72 1.20 1.20 0.4M
2025-04-25 1.70 1.74 1.58 1.62 0.1M
2025-04-24 2.10 2.24 1.44 1.65 0.4M
2025-04-23 2.44 3.10 1.86 1.99 1.8M
2025-04-22 1.96 2.41 1.95 2.30 0.0M
2025-04-21 1.84 2.00 1.82 2.00 0.0M
2025-04-17 1.85 1.92 1.75 1.90 0.0M
2025-04-16 1.83 1.86 1.75 1.76 0.0M
2025-04-15 1.95 1.99 1.72 1.79 0.0M
2025-04-14 2.11 2.23 1.97 1.97 0.0M
2025-04-11 2.42 2.46 2.08 2.10 0.0M
2025-04-10 2.65 2.70 2.26 2.49 0.1M
2025-04-09 2.13 2.68 2.08 2.63 0.1M
2025-04-08 2.08 2.20 1.95 2.12 0.0M
2025-04-07 1.97 2.10 1.86 2.04 0.0M
2025-04-04 2.08 2.08 1.92 1.97 0.0M
2025-04-03 2.07 2.08 1.91 2.03 0.0M
2025-04-02 2.03 2.22 1.95 2.13 0.1M
2025-04-01 1.99 2.08 1.85 1.91 0.0M
2025-03-31 2.05 2.05 1.87 1.87 0.0M
2025-03-28 2.03 2.09 2.00 2.03 0.0M
2025-03-27 2.08 2.18 2.02 2.12 0.0M
2025-03-26 2.17 2.17 2.00 2.08 0.0M
2025-03-25 2.03 2.20 2.02 2.17 0.0M
2025-03-24 2.15 2.16 1.86 2.02 0.1M
2025-03-21 1.88 2.13 1.88 2.01 0.1M
2025-03-20 2.10 2.10 1.80 1.88 0.1M
2025-03-19 2.35 2.37 2.06 2.10 0.1M
2025-03-18 2.37 2.87 2.28 2.42 0.3M
2025-03-17 1.65 2.41 1.65 2.41 0.3M
2025-03-14 0.49 0.53 0.45 0.45 0.6M
2025-03-13 0.53 0.56 0.49 0.49 0.2M
2025-03-12 0.63 0.63 0.58 0.62 0.0M
2025-03-11 0.62 0.65 0.57 0.61 0.1M
2025-03-10 0.69 0.69 0.60 0.62 0.1M
2025-03-07 0.67 0.70 0.65 0.68 0.1M
2025-03-06 0.74 0.75 0.66 0.66 0.2M
2025-03-05 0.84 0.84 0.73 0.74 0.2M
2025-03-04 0.80 0.81 0.71 0.75 0.1M
2025-03-03 0.81 0.86 0.79 0.83 0.1M
2025-02-28 0.83 0.86 0.77 0.83 0.0M
2025-02-27 0.78 0.83 0.78 0.81 0.0M
2025-02-26 0.80 0.84 0.77 0.78 0.0M
2025-02-25 0.81 0.83 0.78 0.81 0.0M
2025-02-24 0.87 0.90 0.77 0.83 0.1M
2025-02-21 0.91 0.91 0.85 0.85 0.1M
2025-02-20 0.91 0.95 0.87 0.90 0.1M
2025-02-19 0.93 0.95 0.89 0.93 0.1M
2025-02-18 0.93 0.97 0.88 0.91 0.1M
2025-02-14 0.95 1.04 0.95 0.99 0.2M
2025-02-13 0.80 1.00 0.78 0.94 0.3M
2025-02-12 0.73 0.82 0.73 0.79 0.1M
2025-02-11 0.80 0.84 0.75 0.77 0.1M
2025-02-10 0.90 0.90 0.78 0.79 0.3M
2025-02-07 1.04 1.22 0.90 0.95 1.2M
2025-02-06 0.97 1.00 0.89 0.93 0.1M
2025-02-05 1.04 1.05 0.94 0.96 0.2M
2025-02-04 1.12 1.12 1.01 1.05 0.2M
2025-02-03 1.08 1.28 1.03 1.08 1.5M
2025-01-31 0.94 1.40 0.91 1.13 2.9M
2025-01-30 0.90 0.94 0.86 0.89 0.1M
2025-01-29 0.97 1.00 0.83 0.86 0.3M
2025-01-28 1.19 1.19 1.00 1.06 0.2M
2025-01-27 1.27 1.30 1.11 1.15 0.1M
2025-01-24 1.31 1.37 1.25 1.26 0.1M
2025-01-23 1.26 1.33 1.26 1.31 0.1M
2025-01-22 1.34 1.34 1.24 1.26 0.1M
2025-01-21 1.43 1.46 1.29 1.35 0.1M
2025-01-17 1.41 1.49 1.41 1.43 0.1M
2025-01-16 1.50 1.60 1.35 1.41 0.2M
2025-01-15 1.56 1.56 1.43 1.50 0.1M
2025-01-14 1.45 1.56 1.45 1.51 0.1M
2025-01-13 1.49 1.57 1.34 1.43 0.2M
2025-01-10 1.49 1.67 1.48 1.49 0.2M
2025-01-08 1.72 1.75 1.20 1.49 2.6M
2025-01-07 2.16 2.33 1.98 2.03 0.6M
2025-01-06 2.50 2.50 2.00 2.16 1.1M
2025-01-03 1.96 2.30 1.86 2.28 0.7M
2025-01-02 2.15 2.15 1.94 2.00 0.3M