Weis Markets Inc (WMK)

WMK
🏛️ 미국 →
72.25
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 71.43 72.40 70.60 72.25 0.1M
2025-09-30 72.58 72.90 71.85 71.87 0.1M
2025-09-29 72.87 72.57 71.64 72.56 0.3M
2025-09-26 71.73 72.87 71.19 72.84 0.2M
2025-09-25 71.77 72.32 71.10 71.57 0.1M
2025-09-24 70.70 71.88 70.70 71.24 0.1M
2025-09-23 69.81 70.86 69.60 70.65 0.2M
2025-09-22 71.16 71.16 68.38 69.65 0.2M
2025-09-19 72.20 72.20 70.11 70.92 1.3M
2025-09-18 71.38 72.72 71.38 72.11 0.2M
2025-09-17 72.09 73.49 71.43 72.02 0.2M
2025-09-16 70.21 72.14 69.89 71.82 0.2M
2025-09-15 70.37 70.64 68.50 70.36 0.2M
2025-09-12 70.92 71.50 70.28 70.86 0.1M
2025-09-11 69.64 71.52 68.55 71.34 0.1M
2025-09-10 71.00 71.56 69.63 69.88 0.1M
2025-09-09 71.02 71.31 69.91 71.19 0.2M
2025-09-08 72.33 72.33 69.47 71.05 0.2M
2025-09-05 71.91 73.07 71.91 73.06 0.1M
2025-09-04 72.82 73.73 71.48 72.23 0.1M
2025-09-03 71.70 72.35 70.96 72.28 0.1M
2025-09-02 71.59 72.69 71.40 72.15 0.1M
2025-08-29 73.65 73.93 71.26 71.65 0.2M
2025-08-28 73.97 73.97 72.35 73.27 0.2M
2025-08-27 73.31 74.22 73.22 74.04 0.1M
2025-08-26 73.62 73.62 72.68 73.44 0.2M
2025-08-25 73.28 73.99 72.79 73.63 0.1M
2025-08-22 72.34 74.49 72.13 73.55 0.2M
2025-08-21 71.25 71.68 70.05 71.67 0.1M
2025-08-20 71.64 72.38 71.26 71.53 0.1M
2025-08-19 71.25 72.13 70.77 71.44 0.1M
2025-08-18 70.23 71.38 69.66 71.00 0.1M
2025-08-15 70.11 70.38 69.44 70.17 0.1M
2025-08-14 71.23 71.24 69.51 70.14 0.1M
2025-08-13 72.00 72.30 70.71 71.83 0.1M
2025-08-12 71.45 73.23 71.08 72.56 0.1M
2025-08-11 71.22 71.48 70.23 70.85 0.1M
2025-08-08 71.54 73.75 68.44 70.95 0.2M
2025-08-07 73.01 74.05 71.41 71.57 0.2M
2025-08-06 69.92 73.29 68.94 73.10 0.2M
2025-08-05 71.77 71.77 69.13 69.34 0.2M
2025-08-04 72.16 73.36 71.63 71.88 0.1M
2025-08-01 72.76 73.09 72.14 72.58 0.1M
2025-07-31 72.72 73.15 72.08 72.41 0.1M
2025-07-30 73.14 75.52 72.99 73.41 0.1M
2025-07-29 73.78 74.55 73.22 73.30 0.2M
2025-07-28 76.41 76.49 73.40 73.44 0.1M
2025-07-25 77.64 77.75 76.49 76.97 0.1M
2025-07-24 76.57 77.30 76.17 77.22 0.1M
2025-07-23 77.48 77.86 76.36 77.05 0.1M
2025-07-22 76.75 78.47 76.75 77.61 0.1M
2025-07-21 76.95 78.11 76.17 76.57 0.1M
2025-07-18 78.12 78.26 76.12 76.54 0.1M
2025-07-17 77.27 79.05 77.26 78.32 0.1M
2025-07-16 75.33 77.91 75.16 77.35 0.1M
2025-07-15 75.43 75.43 74.13 74.98 0.1M
2025-07-14 74.59 75.89 74.56 75.83 0.1M
2025-07-11 74.75 74.98 74.15 74.65 0.1M
2025-07-10 74.62 76.14 74.62 74.81 0.1M
2025-07-09 74.07 74.71 73.53 74.51 0.1M
2025-07-08 75.63 75.63 73.46 74.04 0.1M
2025-07-07 75.80 75.82 74.76 75.67 0.2M
2025-07-03 75.37 75.98 74.88 75.80 0.0M
2025-07-02 74.58 76.18 73.33 75.63 0.1M
2025-07-01 72.33 75.73 72.33 74.96 0.1M
2025-06-30 72.42 72.79 71.40 72.49 0.1M
2025-06-27 72.28 72.80 71.82 72.13 0.1M
2025-06-26 74.09 74.09 71.63 71.84 0.2M
2025-06-25 74.74 75.11 73.22 73.56 0.1M
2025-06-24 75.57 76.17 74.72 74.90 0.1M
2025-06-23 74.48 76.26 74.44 75.85 0.1M
2025-06-20 73.41 74.74 73.41 73.97 0.4M
2025-06-18 73.67 74.11 73.18 73.20 0.1M
2025-06-17 74.08 74.66 73.84 73.91 0.1M
2025-06-16 74.52 74.65 73.76 74.55 0.1M
2025-06-13 73.20 74.27 73.20 73.87 0.1M
2025-06-12 74.57 74.71 73.61 73.71 0.1M
2025-06-11 76.08 76.08 74.33 74.52 0.1M
2025-06-10 75.86 76.91 75.26 76.61 0.1M
2025-06-09 76.07 76.07 74.24 75.33 0.1M
2025-06-06 75.82 76.13 74.40 76.02 0.1M
2025-06-05 73.74 74.43 73.45 74.08 0.1M
2025-06-04 74.70 74.81 73.51 73.94 0.1M
2025-06-03 75.12 76.27 74.38 74.71 0.1M
2025-06-02 75.28 76.09 74.03 75.22 0.1M
2025-05-30 77.74 78.19 75.63 75.80 0.1M
2025-05-29 76.50 78.99 75.32 78.24 0.2M
2025-05-28 76.50 77.35 76.27 76.91 0.1M
2025-05-27 73.84 76.92 73.72 76.69 0.2M
2025-05-23 73.29 74.27 72.74 73.59 0.1M
2025-05-22 73.70 74.03 72.92 73.31 0.1M
2025-05-21 74.52 74.82 73.16 73.82 0.1M
2025-05-20 76.35 76.35 75.19 75.24 0.1M
2025-05-19 75.37 76.37 74.84 76.02 0.1M
2025-05-16 76.91 77.87 75.73 76.07 0.2M
2025-05-15 75.58 76.95 75.01 76.86 0.2M
2025-05-14 74.78 76.22 73.43 75.39 0.2M
2025-05-13 78.48 78.87 75.05 75.15 0.2M
2025-05-12 81.83 81.83 78.06 78.46 0.2M
2025-05-09 80.37 81.55 78.85 80.58 0.1M
2025-05-08 87.98 88.53 80.75 80.79 0.2M
2025-05-07 88.98 90.23 88.20 88.20 0.3M
2025-05-06 87.73 88.98 87.24 88.84 0.2M
2025-05-05 87.24 88.62 87.09 88.47 0.1M
2025-05-02 87.26 88.50 86.49 87.97 0.2M
2025-05-01 85.65 86.90 84.76 86.58 0.1M
2025-04-30 84.46 86.83 82.64 85.99 0.2M
2025-04-29 81.92 84.82 81.53 84.24 0.1M
2025-04-28 81.26 82.32 80.81 82.23 0.1M
2025-04-25 83.61 83.61 81.20 81.45 0.1M
2025-04-24 84.00 84.76 83.18 84.02 0.1M
2025-04-23 84.81 85.41 83.67 84.60 0.1M
2025-04-22 83.87 84.76 82.95 84.08 0.2M
2025-04-21 83.00 84.38 82.15 82.93 0.1M
2025-04-17 80.33 82.76 80.33 82.46 0.1M
2025-04-16 80.61 81.11 79.87 80.78 0.1M
2025-04-15 81.22 81.22 79.53 79.78 0.1M
2025-04-14 80.65 81.62 79.75 81.61 0.1M
2025-04-11 81.25 82.45 77.18 80.82 0.1M
2025-04-10 80.37 82.23 78.76 81.47 0.1M
2025-04-09 76.48 83.40 76.48 80.57 0.2M
2025-04-08 79.37 80.49 76.01 76.48 0.2M
2025-04-07 76.53 79.89 74.91 78.23 0.2M
2025-04-04 77.79 80.81 77.22 77.72 0.2M
2025-04-03 77.30 79.48 77.30 79.35 0.1M
2025-04-02 77.93 79.35 77.80 79.15 0.1M
2025-04-01 76.38 79.35 76.38 78.38 0.1M
2025-03-31 76.70 78.00 76.61 77.05 0.1M
2025-03-28 77.50 77.74 76.59 77.29 0.1M
2025-03-27 75.80 78.50 75.27 77.81 0.1M
2025-03-26 74.50 75.65 74.00 75.54 0.1M
2025-03-25 75.84 76.19 74.14 74.22 0.1M
2025-03-24 76.00 76.85 75.07 76.10 0.1M
2025-03-21 78.37 78.55 75.19 76.21 0.7M
2025-03-20 78.81 79.47 78.51 78.52 0.1M
2025-03-19 79.28 79.97 78.56 79.57 0.1M
2025-03-18 79.57 80.48 79.18 79.32 0.1M
2025-03-17 78.53 80.61 78.53 80.03 0.1M
2025-03-14 78.00 79.24 77.45 78.09 0.1M
2025-03-13 77.39 78.34 76.86 77.53 0.1M
2025-03-12 79.51 79.57 76.93 77.37 0.1M
2025-03-11 82.82 82.82 79.60 79.66 0.1M
2025-03-10 81.33 83.09 81.15 82.56 0.2M
2025-03-07 77.99 81.39 77.51 81.33 0.2M
2025-03-06 74.71 77.83 74.71 77.26 0.1M
2025-03-05 73.50 74.86 73.44 74.72 0.1M
2025-03-04 72.56 74.00 72.47 73.60 0.2M
2025-03-03 73.67 74.63 71.87 72.73 0.1M
2025-02-28 74.38 74.38 71.63 73.98 0.2M
2025-02-27 72.78 75.40 72.78 73.92 0.2M
2025-02-26 70.65 74.31 67.08 73.25 0.2M
2025-02-25 72.67 74.48 71.90 74.36 0.1M
2025-02-24 71.89 72.58 71.12 72.35 0.1M
2025-02-21 72.06 72.06 70.04 71.57 0.1M
2025-02-20 71.03 71.92 70.63 71.37 0.1M
2025-02-19 70.40 71.69 70.08 71.59 0.1M
2025-02-18 70.63 70.87 70.30 70.39 0.1M
2025-02-14 72.78 72.82 71.16 71.17 0.1M
2025-02-13 72.29 72.73 71.41 72.41 0.1M
2025-02-12 71.21 71.79 70.82 71.75 0.1M
2025-02-11 69.84 71.76 69.75 71.76 0.1M
2025-02-10 69.38 70.38 69.02 70.26 0.1M
2025-02-07 70.45 70.45 67.52 69.51 0.1M
2025-02-06 70.26 71.19 70.14 70.83 0.2M
2025-02-05 69.49 69.99 68.96 69.98 0.0M
2025-02-04 67.57 69.37 67.57 69.23 0.0M
2025-02-03 66.99 68.45 66.90 67.83 0.1M
2025-01-31 67.58 68.23 66.22 67.56 0.1M
2025-01-30 68.46 68.46 67.48 67.98 0.1M
2025-01-29 65.87 68.55 65.73 67.88 0.1M
2025-01-28 66.48 66.60 65.78 66.12 0.0M
2025-01-27 64.84 66.45 64.84 66.21 0.1M
2025-01-24 63.31 64.35 62.96 64.27 0.1M
2025-01-23 62.95 63.47 62.25 63.44 0.1M
2025-01-22 65.65 65.84 62.81 62.92 0.1M
2025-01-21 66.58 67.40 66.03 66.09 0.1M
2025-01-17 67.65 67.77 66.45 66.57 0.1M
2025-01-16 67.11 67.55 66.68 67.39 0.1M
2025-01-15 67.67 67.69 66.40 67.14 0.1M
2025-01-14 66.30 67.23 66.18 66.75 0.1M
2025-01-13 65.51 66.67 65.51 66.43 0.1M
2025-01-10 66.11 66.50 65.44 66.06 0.1M
2025-01-08 65.71 67.03 64.43 67.03 0.1M
2025-01-07 66.75 67.47 65.61 66.48 0.1M
2025-01-06 67.95 68.26 66.00 66.70 0.1M
2025-01-03 68.44 68.91 68.00 68.05 0.1M
2025-01-02 67.87 68.78 67.58 68.51 0.1M