Where Food Comes From Inc (WFCF)

WFCF
🏛️ 미국 →
13.25
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.45 13.97 13.45 13.97 0.0M
2022-12-29 13.57 14.10 13.19 14.00 0.0M
2022-12-28 13.96 13.96 12.82 13.11 0.0M
2022-12-27 13.90 14.24 13.78 14.24 0.0M
2022-12-23 13.75 14.40 13.75 14.40 0.0M
2022-12-22 14.25 14.38 14.08 14.33 0.0M
2022-12-21 14.50 14.79 14.50 14.56 0.0M
2022-12-20 14.85 14.85 14.13 14.57 0.0M
2022-12-19 15.27 15.70 14.35 14.84 0.0M
2022-12-16 14.03 15.20 13.92 15.20 0.0M
2022-12-15 14.00 14.24 13.80 14.23 0.0M
2022-12-14 14.20 14.25 13.93 14.08 0.0M
2022-12-13 14.00 14.30 13.90 13.93 0.0M
2022-12-12 13.88 13.90 13.58 13.90 0.0M
2022-12-09 14.00 14.00 13.81 13.88 0.0M
2022-12-08 13.71 14.00 13.51 13.95 0.0M
2022-12-07 14.10 14.29 13.56 13.96 0.0M
2022-12-06 14.16 14.30 13.86 14.10 0.0M
2022-12-05 14.32 14.50 13.75 14.40 0.0M
2022-12-02 14.40 14.60 14.23 14.60 0.0M
2022-12-01 14.47 14.65 14.10 14.56 0.0M
2022-11-30 14.16 14.50 13.87 14.49 0.0M
2022-11-29 13.80 14.05 13.62 13.87 0.0M
2022-11-28 14.15 14.16 13.74 13.85 0.0M
2022-11-25 14.37 14.91 13.89 14.12 0.0M
2022-11-23 14.29 14.53 13.50 14.40 0.0M
2022-11-22 14.00 14.26 13.60 14.10 0.0M
2022-11-21 14.38 14.38 13.39 14.30 0.0M
2022-11-18 11.34 13.80 11.05 13.30 0.1M
2022-11-17 10.99 11.44 10.99 11.32 0.0M
2022-11-16 10.98 11.36 10.96 11.25 0.0M
2022-11-15 11.00 11.44 10.57 11.09 0.0M
2022-11-14 11.42 11.42 10.70 11.08 0.0M
2022-11-11 11.99 12.05 11.23 11.68 0.0M
2022-11-10 11.95 12.00 11.95 12.00 0.0M
2022-11-09 11.71 11.76 11.65 11.65 0.0M
2022-11-08 11.73 11.73 11.73 11.73 0.0M
2022-11-07 11.70 12.00 11.61 11.73 0.0M
2022-11-04 11.90 12.23 11.58 11.58 0.0M
2022-11-03 11.49 12.00 11.49 11.94 0.0M
2022-11-02 10.97 12.00 10.97 11.74 0.0M
2022-11-01 11.20 11.69 10.66 10.97 0.0M
2022-10-31 10.98 11.60 10.95 11.18 0.0M
2022-10-28 10.83 10.98 10.83 10.98 0.0M
2022-10-27 10.47 10.72 10.44 10.70 0.0M
2022-10-26 10.50 10.80 10.40 10.50 0.0M
2022-10-25 10.99 11.00 10.27 10.60 0.0M
2022-10-24 11.11 11.13 10.28 10.65 0.0M
2022-10-21 11.57 11.57 10.95 11.25 0.0M
2022-10-20 12.03 12.03 11.11 11.45 0.0M
2022-10-19 11.83 12.03 11.55 11.55 0.0M
2022-10-18 11.74 12.65 11.59 11.59 0.0M
2022-10-17 11.52 11.76 11.38 11.76 0.0M
2022-10-14 11.65 11.79 11.04 11.53 0.0M
2022-10-13 11.32 11.88 11.32 11.59 0.0M
2022-10-12 11.24 11.88 11.15 11.53 0.0M
2022-10-11 11.10 11.36 10.70 11.26 0.0M
2022-10-10 10.79 11.20 10.79 11.20 0.0M
2022-10-07 10.60 10.97 10.09 10.79 0.0M
2022-10-06 10.40 10.70 10.40 10.65 0.0M
2022-10-05 10.05 10.40 10.00 10.07 0.0M
2022-10-04 10.21 10.25 9.93 10.10 0.0M
2022-10-03 9.71 10.30 9.71 10.06 0.0M
2022-09-30 9.92 9.95 9.28 9.61 0.0M
2022-09-29 9.50 10.00 9.50 9.51 0.0M
2022-09-28 8.86 9.68 8.56 9.35 0.0M
2022-09-27 8.79 9.31 8.75 9.11 0.0M
2022-09-26 8.65 8.90 8.51 8.65 0.0M
2022-09-23 8.91 8.95 8.51 8.65 0.0M
2022-09-22 9.60 9.61 9.26 9.26 0.0M
2022-09-21 9.63 9.97 9.57 9.57 0.0M
2022-09-20 9.71 10.00 9.29 9.63 0.0M
2022-09-19 9.73 9.80 9.52 9.75 0.0M
2022-09-16 10.02 10.30 9.68 9.68 0.0M
2022-09-15 10.23 10.23 10.23 10.23 0.0M
2022-09-14 10.18 10.30 9.80 10.01 0.0M
2022-09-13 9.95 10.40 9.70 10.20 0.0M
2022-09-12 10.30 10.40 9.80 9.90 0.0M
2022-09-09 10.40 10.48 10.30 10.30 0.0M
2022-09-08 10.45 10.50 10.23 10.30 0.0M
2022-09-07 10.20 10.50 10.20 10.35 0.0M
2022-09-06 10.01 10.17 9.68 10.00 0.0M
2022-09-02 10.51 10.90 10.22 10.22 0.0M
2022-09-01 10.58 11.00 10.41 10.58 0.0M
2022-08-31 11.00 11.00 10.60 10.75 0.0M
2022-08-30 10.65 11.10 10.50 11.10 0.0M
2022-08-29 10.43 11.04 10.33 10.51 0.0M
2022-08-26 10.77 11.00 10.20 10.49 0.0M
2022-08-25 10.50 10.63 10.31 10.50 0.0M
2022-08-24 9.91 10.63 9.79 10.63 0.0M
2022-08-23 10.39 10.57 10.00 10.39 0.0M
2022-08-22 11.25 11.40 9.97 10.26 0.0M
2022-08-19 10.31 11.39 10.31 11.08 0.0M
2022-08-18 11.10 11.36 10.49 10.52 0.0M
2022-08-17 11.28 11.55 11.00 11.01 0.0M
2022-08-16 11.50 11.50 11.25 11.40 0.0M
2022-08-15 11.53 11.83 11.30 11.50 0.0M
2022-08-12 11.65 11.92 11.54 11.80 0.0M
2022-08-11 11.65 12.00 11.29 11.29 0.0M
2022-08-10 11.45 11.59 11.35 11.57 0.0M
2022-08-09 11.01 11.40 11.00 11.40 0.0M
2022-08-08 10.90 11.66 10.90 11.22 0.0M
2022-08-05 11.30 11.55 10.90 10.90 0.0M
2022-08-04 11.29 11.29 10.85 11.15 0.0M
2022-08-03 11.24 11.35 10.74 11.35 0.0M
2022-08-02 11.40 11.40 11.01 11.01 0.0M
2022-08-01 10.90 11.40 10.74 11.40 0.0M
2022-07-29 10.68 10.68 10.68 10.68 0.0M
2022-07-28 10.50 11.15 10.50 10.90 0.0M
2022-07-27 10.94 11.49 10.94 11.04 0.0M
2022-07-26 10.40 10.94 10.38 10.83 0.0M
2022-07-25 10.69 11.07 10.35 10.43 0.0M
2022-07-22 11.23 11.30 10.45 10.45 0.0M
2022-07-21 10.80 11.40 10.80 11.38 0.0M
2022-07-20 10.70 11.32 10.37 10.89 0.0M
2022-07-19 10.66 11.00 10.14 11.00 0.0M
2022-07-18 11.41 11.74 10.62 11.02 0.0M
2022-07-15 10.00 11.99 10.00 11.70 0.0M
2022-07-14 10.38 10.95 10.10 10.83 0.0M
2022-07-13 9.90 10.70 9.88 10.21 0.0M
2022-07-12 10.00 10.15 10.00 10.06 0.0M
2022-07-11 10.18 10.40 10.00 10.34 0.0M
2022-07-08 10.27 10.27 10.27 10.27 0.0M
2022-07-07 9.60 10.79 9.60 10.34 0.0M
2022-07-06 9.92 10.16 9.55 9.59 0.0M
2022-07-05 10.30 10.45 9.60 9.87 0.0M
2022-07-01 11.21 11.21 10.60 10.79 0.0M
2022-06-30 12.32 12.50 10.31 10.80 0.0M
2022-06-29 12.00 12.00 11.20 11.20 0.0M
2022-06-28 12.20 12.20 11.90 12.15 0.0M
2022-06-27 12.40 12.50 12.12 12.20 0.0M
2022-06-24 11.71 12.37 11.27 12.05 0.0M
2022-06-23 12.00 12.50 11.87 11.87 0.0M
2022-06-22 12.20 12.50 11.90 11.93 0.0M
2022-06-21 11.79 12.42 11.79 12.22 0.0M
2022-06-17 11.35 11.95 10.61 11.95 0.0M
2022-06-16 10.84 11.20 10.15 11.18 0.0M
2022-06-15 11.30 11.85 11.03 11.03 0.0M
2022-06-14 10.75 11.30 10.74 10.99 0.0M
2022-06-13 10.94 10.94 10.66 10.75 0.0M
2022-06-10 10.72 11.25 10.57 11.00 0.0M
2022-06-09 10.01 10.83 10.01 10.60 0.0M
2022-06-08 9.68 10.54 9.68 10.35 0.0M
2022-06-07 10.03 10.39 10.02 10.20 0.0M
2022-06-06 10.36 10.43 9.95 10.13 0.0M
2022-06-03 9.95 10.47 9.95 10.39 0.0M
2022-06-02 10.21 10.47 9.96 10.13 0.0M
2022-06-01 10.35 10.50 10.21 10.21 0.0M
2022-05-31 10.00 10.37 10.00 10.21 0.0M
2022-05-27 10.28 10.70 10.10 10.10 0.0M
2022-05-26 10.09 10.92 10.09 10.43 0.0M
2022-05-25 10.00 10.69 10.00 10.10 0.0M
2022-05-24 10.54 10.98 10.29 10.71 0.0M
2022-05-23 11.36 11.36 11.04 11.04 0.0M
2022-05-20 11.31 11.53 10.67 10.67 0.0M
2022-05-19 11.12 11.92 11.11 11.55 0.0M
2022-05-18 11.77 11.77 11.77 11.77 0.0M
2022-05-17 11.68 11.92 11.55 11.92 0.0M
2022-05-16 11.03 11.80 11.03 11.80 0.0M
2022-05-13 10.90 11.26 10.80 11.03 0.0M
2022-05-12 10.26 11.12 10.10 10.90 0.0M
2022-05-11 9.92 10.40 9.92 9.92 0.0M
2022-05-10 10.19 10.19 9.88 9.89 0.0M
2022-05-09 9.91 10.60 9.88 10.24 0.0M
2022-05-06 9.97 10.25 9.85 9.86 0.0M
2022-05-05 10.18 10.20 9.83 9.88 0.0M
2022-05-04 9.76 10.30 9.71 10.09 0.0M
2022-05-03 9.90 10.09 9.69 9.69 0.0M
2022-05-02 9.64 10.30 9.64 9.81 0.0M
2022-04-29 9.65 9.86 9.62 9.62 0.0M
2022-04-28 9.60 10.09 9.60 9.68 0.0M
2022-04-27 10.00 10.30 9.71 9.72 0.0M
2022-04-26 10.30 10.30 9.70 9.85 0.0M
2022-04-25 10.04 10.28 9.84 10.28 0.0M
2022-04-22 10.05 10.15 9.96 10.14 0.0M
2022-04-21 9.71 10.30 9.71 9.95 0.0M
2022-04-20 9.64 10.15 9.64 9.96 0.0M
2022-04-19 10.28 10.28 10.02 10.02 0.0M
2022-04-18 10.12 10.25 10.02 10.03 0.0M
2022-04-14 10.02 10.25 9.80 10.01 0.0M
2022-04-13 10.60 10.91 10.03 10.15 0.0M
2022-04-12 10.50 10.58 10.50 10.58 0.0M
2022-04-11 10.98 10.98 10.40 10.69 0.0M
2022-04-08 10.43 11.31 10.43 11.31 0.0M
2022-04-07 10.48 11.10 10.03 11.10 0.0M
2022-04-06 10.29 11.16 10.00 10.70 0.0M
2022-04-05 10.50 11.00 10.50 10.96 0.0M
2022-04-04 11.32 11.32 10.80 10.97 0.0M
2022-04-01 11.32 11.32 11.06 11.06 0.0M
2022-03-31 11.60 11.60 11.27 11.45 0.0M
2022-03-30 11.40 11.94 11.00 11.94 0.0M
2022-03-29 11.07 11.88 11.07 11.47 0.0M
2022-03-28 11.49 11.93 11.01 11.15 0.0M
2022-03-25 11.80 11.94 11.24 11.56 0.0M
2022-03-24 12.25 12.49 11.30 11.32 0.0M
2022-03-23 11.74 11.74 11.74 11.74 0.0M
2022-03-22 12.00 12.09 11.81 12.05 0.0M
2022-03-21 12.38 12.50 12.02 12.35 0.0M
2022-03-18 11.70 11.90 11.70 11.90 0.0M
2022-03-17 11.61 12.63 11.24 11.68 0.0M
2022-03-16 11.28 11.74 11.28 11.63 0.0M
2022-03-15 11.52 11.75 11.26 11.26 0.0M
2022-03-14 11.75 11.75 11.25 11.30 0.0M
2022-03-11 11.98 11.99 11.74 11.75 0.0M
2022-03-10 12.93 12.93 11.24 11.77 0.0M
2022-03-09 12.33 12.50 11.97 11.97 0.0M
2022-03-08 12.34 12.51 11.91 12.13 0.0M
2022-03-07 12.56 13.00 12.30 12.30 0.0M
2022-03-04 12.45 12.85 12.43 12.85 0.0M
2022-03-03 13.10 13.10 12.20 12.81 0.0M
2022-03-02 12.85 13.10 12.85 12.98 0.0M
2022-03-01 13.40 13.50 12.64 13.01 0.0M
2022-02-28 13.39 13.97 12.67 13.26 0.0M
2022-02-25 10.78 13.39 10.78 13.22 0.0M
2022-02-24 10.92 11.16 8.43 10.87 0.0M
2022-02-23 12.30 12.30 11.61 11.71 0.0M
2022-02-22 11.50 12.43 11.16 11.50 0.0M
2022-02-18 12.00 12.19 11.10 11.10 0.0M
2022-02-17 12.15 12.25 11.76 11.76 0.0M
2022-02-16 12.38 12.51 12.20 12.30 0.0M
2022-02-15 12.91 12.91 12.01 12.45 0.0M
2022-02-14 12.44 13.23 12.26 13.17 0.0M
2022-02-11 13.00 13.18 12.25 12.50 0.0M
2022-02-10 12.66 13.25 12.31 13.25 0.0M
2022-02-09 12.86 13.45 12.86 13.00 0.0M
2022-02-08 13.09 13.09 12.16 12.85 0.0M
2022-02-07 12.87 13.45 12.31 13.45 0.0M
2022-02-04 12.50 13.00 12.13 12.87 0.0M
2022-02-03 12.54 12.54 11.52 12.52 0.0M
2022-02-02 12.84 13.19 11.68 12.06 0.1M
2022-02-01 12.39 12.39 12.09 12.36 0.0M
2022-01-31 12.61 12.61 11.32 11.66 0.0M
2022-01-28 12.56 13.78 12.00 12.34 0.0M
2022-01-27 13.65 13.65 12.40 13.09 0.0M
2022-01-26 13.80 13.89 13.61 13.61 0.0M
2022-01-25 13.84 13.98 13.84 13.98 0.0M
2022-01-24 13.90 13.97 13.60 13.84 0.0M
2022-01-21 13.90 14.95 13.90 14.10 0.0M
2022-01-20 15.20 15.20 13.70 13.70 0.0M
2022-01-19 15.20 15.20 15.06 15.15 0.0M
2022-01-18 15.30 15.30 14.95 15.19 0.0M
2022-01-14 15.03 15.70 14.95 15.30 0.0M
2022-01-13 15.70 15.75 15.28 15.28 0.0M
2022-01-12 15.69 15.69 15.52 15.68 0.0M
2022-01-11 15.70 15.70 15.45 15.61 0.0M
2022-01-10 14.74 15.20 14.31 15.20 0.0M
2022-01-07 14.91 14.91 14.39 14.90 0.0M
2022-01-06 14.49 14.95 14.49 14.95 0.0M
2022-01-05 14.74 14.94 14.37 14.42 0.0M
2022-01-04 14.95 14.95 14.55 14.60 0.0M
2022-01-03 14.57 14.88 14.57 14.88 0.0M