Wilhelmina (WHLM)

WHLM
🏛️ 미국 →
2.50
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
2021-12-31 5.25 5.28 5.10 5.25 0.0M
2021-12-30 4.91 5.33 4.91 5.20 0.0M
2021-12-29 5.10 5.24 4.91 5.07 0.0M
2021-12-28 5.13 5.17 4.92 5.05 0.0M
2021-12-27 5.06 5.18 4.96 5.11 0.0M
2021-12-23 4.91 5.20 4.91 5.07 0.0M
2021-12-22 4.99 5.03 4.94 5.03 0.0M
2021-12-21 4.84 5.02 4.84 5.02 0.0M
2021-12-20 4.84 5.05 4.76 5.04 0.0M
2021-12-17 4.89 4.93 4.80 4.80 0.0M
2021-12-16 5.02 5.02 4.91 4.94 0.0M
2021-12-15 5.00 5.06 4.81 5.02 0.0M
2021-12-14 4.75 5.13 4.75 5.00 0.1M
2021-12-13 4.92 4.92 4.73 4.79 0.0M
2021-12-10 4.94 4.95 4.87 4.92 0.0M
2021-12-09 4.80 4.96 4.76 4.91 0.0M
2021-12-08 4.74 4.95 4.54 4.88 0.0M
2021-12-07 4.90 4.96 4.80 4.89 0.0M
2021-12-06 4.66 4.82 4.59 4.72 0.0M
2021-12-03 4.67 4.71 4.51 4.60 0.0M
2021-12-02 4.87 4.88 4.59 4.59 0.0M
2021-12-01 5.11 5.20 4.86 4.86 0.0M
2021-11-30 5.20 5.22 5.04 5.11 0.0M
2021-11-29 5.44 5.44 5.22 5.26 0.0M
2021-11-26 5.49 5.52 5.30 5.45 0.0M
2021-11-24 5.47 5.52 5.42 5.50 0.0M
2021-11-23 5.40 5.50 5.21 5.45 0.0M
2021-11-22 5.34 5.50 5.30 5.45 0.0M
2021-11-19 5.38 5.44 5.32 5.33 0.0M
2021-11-18 5.44 5.45 5.35 5.45 0.0M
2021-11-17 5.55 5.55 5.41 5.48 0.0M
2021-11-16 5.70 5.86 5.39 5.50 0.3M
2021-11-15 5.90 6.35 5.78 5.95 0.2M
2021-11-12 5.76 5.95 5.72 5.89 0.0M
2021-11-11 5.75 5.85 5.70 5.75 0.0M
2021-11-10 5.89 5.90 5.65 5.75 0.0M
2021-11-09 5.95 5.97 5.86 5.97 0.0M
2021-11-08 5.61 5.96 5.61 5.96 0.0M
2021-11-05 5.70 5.75 5.55 5.63 0.0M
2021-11-04 5.71 5.74 5.60 5.74 0.0M
2021-11-03 5.54 5.69 5.53 5.62 0.0M
2021-11-02 5.57 5.62 5.52 5.59 0.0M
2021-11-01 5.48 5.64 5.46 5.64 0.0M
2021-10-29 5.53 5.63 5.45 5.49 0.0M
2021-10-27 5.43 5.55 5.43 5.46 0.0M
2021-10-26 5.62 5.65 5.38 5.43 0.1M
2021-10-25 5.63 6.44 5.55 5.67 0.5M
2021-10-22 5.60 5.84 5.50 5.63 0.1M
2021-10-21 5.56 5.66 5.56 5.65 0.0M
2021-10-20 5.65 5.74 5.52 5.60 0.0M
2021-10-19 5.65 5.89 5.65 5.69 0.0M
2021-10-18 5.80 5.80 5.51 5.62 0.0M
2021-10-15 5.66 5.90 5.66 5.72 0.0M
2021-10-14 5.88 5.89 5.63 5.63 0.0M
2021-10-13 5.61 5.97 5.61 5.88 0.0M
2021-10-12 5.73 5.82 5.61 5.66 0.0M
2021-10-11 5.62 5.94 5.62 5.80 0.0M
2021-10-08 5.60 5.69 5.50 5.62 0.0M
2021-10-07 5.45 5.70 5.45 5.67 0.0M
2021-10-06 5.36 6.09 5.36 5.43 0.2M
2021-10-05 5.52 5.63 5.39 5.39 0.0M
2021-10-04 5.90 5.90 5.43 5.52 0.0M
2021-10-01 5.42 5.80 5.32 5.80 0.1M
2021-09-30 5.38 5.54 5.18 5.38 0.1M
2021-09-29 5.40 5.55 5.26 5.35 0.0M
2021-09-28 5.50 5.55 5.36 5.43 0.0M
2021-09-27 5.46 5.63 5.34 5.50 0.0M
2021-09-24 5.46 5.89 5.46 5.55 0.1M
2021-09-23 5.49 5.65 5.45 5.46 0.0M
2021-09-22 5.31 5.67 5.31 5.48 0.0M
2021-09-21 5.45 5.45 5.24 5.27 0.0M
2021-09-20 5.35 5.48 5.14 5.44 0.0M
2021-09-17 5.69 5.69 5.36 5.41 0.1M
2021-09-16 5.65 5.80 5.57 5.76 0.0M
2021-09-15 5.58 5.67 5.51 5.57 0.0M
2021-09-14 5.80 5.84 5.58 5.61 0.0M
2021-09-13 5.76 5.79 5.52 5.74 0.1M
2021-09-10 5.73 5.73 5.60 5.68 0.0M
2021-09-09 5.74 5.99 5.59 5.73 0.0M
2021-09-08 5.95 5.95 5.63 5.66 0.0M
2021-09-07 6.02 6.16 5.81 5.95 0.1M
2021-09-03 6.27 6.34 6.02 6.07 0.1M
2021-09-02 6.26 6.35 6.10 6.34 0.1M
2021-09-01 5.99 6.39 5.97 6.26 0.2M
2021-08-31 5.69 6.29 5.69 6.01 0.2M
2021-08-30 5.76 5.88 5.46 5.74 0.1M
2021-08-27 5.55 6.23 5.46 5.80 0.2M
2021-08-26 5.50 5.74 5.44 5.52 0.1M
2021-08-25 5.45 5.74 5.37 5.50 0.1M
2021-08-24 5.52 5.57 5.34 5.51 0.1M
2021-08-23 5.42 5.80 5.37 5.50 0.1M
2021-08-20 5.45 5.65 5.37 5.41 0.1M
2021-08-19 5.44 5.79 5.36 5.44 0.2M
2021-08-18 5.34 5.94 5.34 5.54 0.3M
2021-08-17 5.82 5.98 5.40 5.40 0.2M
2021-08-16 6.18 6.62 5.90 6.04 0.2M
2021-08-13 5.88 6.42 5.88 6.14 0.3M
2021-08-12 5.56 5.98 5.41 5.88 0.2M
2021-08-11 5.99 6.55 5.48 5.61 2.0M
2021-08-10 5.41 6.16 5.41 5.72 0.5M
2021-08-09 5.54 5.68 5.33 5.43 0.3M
2021-08-06 5.29 6.15 5.20 5.55 0.8M
2021-08-05 5.08 5.36 5.08 5.24 0.3M
2021-08-04 5.70 5.74 5.02 5.16 2.8M
2021-08-03 6.14 8.95 5.92 6.11 121.2M
2021-08-02 4.36 4.47 4.30 4.37 2.4M
2021-07-30 4.39 4.55 4.37 4.37 0.1M
2021-07-29 4.48 4.55 4.42 4.46 0.0M
2021-07-28 4.42 4.72 4.41 4.47 0.3M
2021-07-27 4.48 4.71 4.37 4.42 0.2M
2021-07-26 4.40 4.73 4.34 4.59 0.2M
2021-07-23 4.68 4.69 4.30 4.39 0.3M
2021-07-22 4.62 5.72 4.62 4.78 0.9M
2021-07-21 4.62 4.89 4.49 4.63 0.7M
2021-07-20 4.98 5.11 4.63 4.63 0.5M
2021-07-19 5.20 5.28 4.61 5.02 0.5M
2021-07-16 5.62 5.91 5.13 5.45 0.6M
2021-07-15 6.57 6.59 4.96 6.13 3.3M
2021-07-14 4.87 9.38 4.83 6.16 49.4M
2021-07-13 5.06 5.06 4.90 4.93 0.0M
2021-07-12 5.07 5.08 4.97 5.07 0.0M
2021-07-09 5.09 5.10 4.96 5.06 0.0M
2021-07-08 4.83 4.99 4.83 4.97 0.0M
2021-07-07 5.00 5.00 4.84 4.91 0.0M
2021-07-06 5.04 5.09 4.94 4.99 0.0M
2021-07-02 5.05 5.05 4.94 4.94 0.0M
2021-07-01 4.91 5.11 4.91 5.03 0.0M
2021-06-30 5.00 5.15 4.96 5.00 0.0M
2021-06-29 4.98 5.04 4.93 5.01 0.0M
2021-06-28 5.17 5.17 4.92 4.97 0.0M
2021-06-25 5.04 5.15 5.04 5.10 0.0M
2021-06-24 5.00 5.13 4.99 5.08 0.0M
2021-06-23 5.08 5.24 5.01 5.01 0.0M
2021-06-22 5.06 5.17 5.00 5.07 0.0M
2021-06-21 5.01 5.09 5.00 5.00 0.0M
2021-06-18 5.01 5.14 4.93 4.93 0.0M
2021-06-17 5.22 5.55 5.10 5.11 0.1M
2021-06-16 5.15 5.21 5.01 5.01 0.0M
2021-06-15 5.17 5.25 5.11 5.22 0.0M
2021-06-14 5.10 5.29 5.10 5.17 0.0M
2021-06-11 5.42 5.42 5.11 5.14 0.0M
2021-06-10 5.31 5.38 5.11 5.34 0.0M
2021-06-09 5.47 5.47 5.25 5.33 0.0M
2021-06-08 5.39 5.44 5.24 5.25 0.0M
2021-06-07 5.35 5.39 5.16 5.37 0.0M
2021-06-04 5.22 5.23 5.04 5.21 0.0M
2021-06-03 5.22 5.22 4.96 5.06 0.0M
2021-06-02 5.26 5.35 5.05 5.22 0.0M
2021-06-01 5.40 5.47 5.25 5.35 0.0M
2021-05-28 5.39 5.49 5.20 5.34 0.0M
2021-05-27 5.26 5.60 5.07 5.39 0.1M
2021-05-26 5.18 5.35 5.04 5.30 0.0M
2021-05-25 4.83 5.35 4.83 4.97 0.1M
2021-05-24 4.94 5.04 4.87 4.90 0.0M
2021-05-21 4.86 4.98 4.85 4.94 0.0M
2021-05-20 4.90 4.90 4.75 4.86 0.0M
2021-05-19 4.86 5.07 4.53 4.86 0.1M
2021-05-18 4.94 4.97 4.81 4.84 0.0M
2021-05-17 5.00 5.10 4.90 5.00 0.0M
2021-05-14 5.18 5.24 4.98 5.00 0.0M
2021-05-13 4.97 5.24 4.88 5.13 0.0M
2021-05-12 5.20 5.30 5.02 5.07 0.1M
2021-05-11 4.91 5.80 4.86 5.14 0.3M
2021-05-10 5.01 5.23 5.01 5.08 0.0M
2021-05-07 4.70 5.32 4.70 5.06 0.1M
2021-05-06 5.10 5.17 4.70 4.70 0.1M
2021-05-05 5.46 5.50 5.07 5.10 0.0M
2021-05-04 5.49 5.71 5.32 5.41 0.1M
2021-05-03 5.32 5.78 5.32 5.44 0.1M
2021-04-30 5.38 5.46 5.25 5.34 0.1M
2021-04-29 5.71 5.71 5.32 5.46 0.1M
2021-04-28 5.65 5.78 5.50 5.65 0.1M
2021-04-27 6.03 6.03 5.56 5.67 0.1M
2021-04-26 6.01 6.23 5.80 6.05 0.1M
2021-04-23 5.88 6.20 5.80 6.02 0.1M
2021-04-22 6.38 6.66 5.81 5.81 0.6M
2021-04-21 5.80 7.09 5.76 6.24 0.6M
2021-04-20 6.58 6.94 6.11 6.11 0.3M
2021-04-19 7.35 8.05 6.85 7.03 0.4M
2021-04-16 9.39 9.39 7.30 7.30 1.6M
2021-04-15 8.00 14.21 7.95 10.80 32.7M
2021-04-14 7.00 8.32 6.77 8.32 0.5M
2021-04-13 6.60 7.37 6.60 7.28 0.6M
2021-04-12 8.92 10.45 6.54 6.96 16.8M
2021-04-09 5.58 5.58 5.25 5.25 0.0M
2021-04-08 5.43 5.59 5.30 5.49 0.0M
2021-04-07 5.28 5.98 5.28 5.65 0.0M
2021-04-06 5.93 5.94 5.56 5.70 0.0M
2021-04-05 5.23 5.90 5.15 5.90 0.0M
2021-04-01 5.21 5.23 5.18 5.20 0.0M
2021-03-31 5.66 5.66 5.15 5.22 0.0M
2021-03-30 5.33 6.11 5.11 5.43 0.0M
2021-03-29 4.99 5.40 4.99 5.39 0.0M
2021-03-26 5.08 5.32 5.01 5.21 0.0M
2021-03-25 5.16 5.24 4.50 4.74 0.0M
2021-03-24 5.05 5.40 5.05 5.25 0.0M
2021-03-23 5.71 5.71 4.97 5.30 0.0M
2021-03-22 5.71 5.82 5.71 5.82 0.0M
2021-03-19 5.68 5.68 5.56 5.56 0.0M
2021-03-18 5.59 5.93 5.48 5.68 0.0M
2021-03-17 5.81 5.81 5.50 5.65 0.0M
2021-03-16 6.26 6.26 5.97 5.97 0.0M
2021-03-15 6.39 6.48 6.17 6.44 0.0M
2021-03-12 6.32 6.51 6.16 6.29 0.0M
2021-03-11 6.55 6.55 6.29 6.55 0.0M
2021-03-10 6.22 6.40 6.06 6.38 0.0M
2021-03-09 6.38 6.41 6.22 6.30 0.0M
2021-03-08 6.14 6.70 6.04 6.52 0.0M
2021-03-05 6.01 6.74 6.01 6.74 0.0M
2021-03-04 6.23 6.45 5.86 6.00 0.0M
2021-03-03 6.23 6.60 6.05 6.56 0.0M
2021-03-02 6.32 6.36 6.12 6.30 0.0M
2021-03-01 6.55 6.73 5.75 6.40 0.0M
2021-02-26 7.20 7.20 6.45 6.54 0.0M
2021-02-25 6.46 6.95 6.11 6.65 0.1M
2021-02-24 5.73 6.20 5.68 6.20 0.0M
2021-02-23 5.97 6.24 5.38 5.81 0.0M
2021-02-22 6.15 6.66 5.92 6.43 0.0M
2021-02-19 6.45 6.85 6.36 6.47 0.0M
2021-02-18 6.42 6.48 6.11 6.47 0.0M
2021-02-17 6.36 6.50 6.07 6.50 0.0M
2021-02-16 6.60 6.60 5.92 6.19 0.0M
2021-02-12 6.18 6.49 5.92 6.37 0.0M
2021-02-11 6.25 6.25 5.96 6.01 0.0M
2021-02-10 6.13 6.44 6.11 6.40 0.0M
2021-02-09 5.92 6.29 5.92 6.06 0.0M
2021-02-08 5.62 5.95 5.62 5.88 0.0M
2021-02-05 5.98 5.98 5.67 5.76 0.0M
2021-02-04 5.40 5.89 5.40 5.87 0.0M
2021-02-03 5.48 5.59 5.32 5.59 0.0M
2021-02-02 5.58 5.71 5.20 5.31 0.0M
2021-02-01 5.26 5.74 5.13 5.45 0.1M
2021-01-29 5.10 5.34 4.74 5.04 0.0M
2021-01-28 4.99 5.20 4.80 4.95 0.0M
2021-01-27 4.79 5.20 4.70 4.90 0.0M
2021-01-26 4.78 4.81 4.77 4.77 0.0M
2021-01-25 4.70 4.93 4.62 4.62 0.0M
2021-01-22 4.77 5.08 4.68 4.71 0.0M
2021-01-21 4.60 4.80 4.59 4.71 0.0M
2021-01-20 4.75 4.75 4.50 4.57 0.0M
2021-01-19 4.68 4.74 4.45 4.45 0.0M
2021-01-15 4.61 4.64 4.25 4.50 0.0M
2021-01-14 4.40 4.59 4.30 4.43 0.0M
2021-01-13 4.65 4.68 4.40 4.50 0.0M
2021-01-12 4.60 4.68 4.48 4.50 0.0M
2021-01-11 4.53 4.63 4.50 4.60 0.0M
2021-01-08 4.60 4.71 4.52 4.60 0.0M
2021-01-07 4.54 4.60 4.33 4.49 0.0M
2021-01-06 4.50 4.69 4.34 4.53 0.0M
2021-01-05 4.49 4.64 4.43 4.59 0.0M
2021-01-04 4.46 4.77 4.42 4.61 0.0M