윌리엄스 컴퍼니스 (WMB)

WMB
🏛️ 미국 →
63.34
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
2023-12-29 35.03 35.03 34.74 34.83 3.7M
2023-12-28 35.00 35.21 34.82 34.93 4.1M
2023-12-27 35.03 35.28 34.90 35.03 4.3M
2023-12-26 35.23 35.38 35.08 35.12 3.5M
2023-12-22 35.17 35.38 35.06 35.14 5.5M
2023-12-21 34.81 34.99 34.56 34.97 6.0M
2023-12-20 34.97 35.30 34.61 34.67 5.6M
2023-12-19 34.75 35.15 34.59 35.07 5.0M
2023-12-18 35.03 35.33 34.66 34.70 6.1M
2023-12-15 34.50 34.67 34.09 34.62 19.5M
2023-12-14 35.00 35.15 34.62 34.66 10.3M
2023-12-13 34.44 34.68 34.01 34.66 7.4M
2023-12-12 34.71 34.78 34.25 34.41 9.0M
2023-12-11 35.42 35.46 34.67 34.89 8.3M
2023-12-08 35.11 35.65 35.06 35.52 5.5M
2023-12-07 35.55 35.66 34.63 34.93 9.7M
2023-12-06 36.07 36.43 35.75 35.84 7.4M
2023-12-05 36.96 37.00 36.18 36.26 6.2M
2023-12-04 37.00 37.32 36.90 36.99 5.2M
2023-12-01 36.74 37.45 36.68 37.28 6.3M
2023-11-30 36.56 37.07 36.45 36.79 13.2M
2023-11-29 36.43 36.64 36.28 36.44 5.0M
2023-11-28 36.51 36.69 36.33 36.33 5.7M
2023-11-27 36.24 36.40 36.13 36.39 4.6M
2023-11-24 36.24 36.49 36.03 36.32 2.0M
2023-11-22 35.59 36.25 35.46 36.23 4.2M
2023-11-21 35.60 35.97 35.32 35.95 5.3M
2023-11-20 35.48 35.84 35.38 35.61 4.8M
2023-11-17 35.02 35.67 34.88 35.43 9.5M
2023-11-16 35.21 35.46 34.65 34.75 7.7M
2023-11-15 35.34 35.77 35.25 35.38 9.1M
2023-11-14 35.00 35.51 34.99 35.29 5.3M
2023-11-13 34.84 35.07 34.63 34.93 4.2M
2023-11-10 35.15 35.20 34.70 34.88 6.0M
2023-11-09 35.25 35.38 34.82 34.84 6.7M
2023-11-08 35.28 35.44 34.93 35.12 5.8M
2023-11-07 35.50 35.50 35.14 35.30 6.1M
2023-11-06 36.26 36.32 35.67 35.75 4.7M
2023-11-03 36.00 36.21 35.75 36.08 5.5M
2023-11-02 34.67 35.82 33.80 35.79 8.4M
2023-11-01 34.52 35.08 34.29 34.72 6.1M
2023-10-31 34.40 34.58 34.13 34.40 6.4M
2023-10-30 34.25 34.44 33.73 34.23 5.0M
2023-10-27 34.50 34.53 33.89 34.05 5.5M
2023-10-26 34.19 34.76 34.12 34.58 5.0M
2023-10-25 34.51 34.79 34.44 34.46 5.2M
2023-10-24 35.00 35.05 34.35 34.46 8.8M
2023-10-23 34.67 34.98 34.47 34.84 4.3M
2023-10-20 35.50 35.52 34.78 34.92 9.7M
2023-10-19 35.68 36.09 35.47 35.57 5.4M
2023-10-18 35.93 36.00 35.20 35.65 7.4M
2023-10-17 35.73 36.22 35.66 35.90 8.4M
2023-10-16 35.41 35.89 35.25 35.73 6.4M
2023-10-13 35.09 35.40 34.94 35.19 5.2M
2023-10-12 34.89 34.95 34.57 34.80 4.6M
2023-10-11 34.24 34.71 34.19 34.69 4.3M
2023-10-10 34.33 34.56 34.17 34.42 4.6M
2023-10-09 34.24 34.46 34.04 34.36 4.7M
2023-10-06 33.22 33.89 32.92 33.68 5.8M
2023-10-05 32.64 33.50 32.63 33.36 6.9M
2023-10-04 32.95 33.19 32.59 32.93 8.4M
2023-10-03 32.80 32.98 32.50 32.97 7.9M
2023-10-02 33.54 33.67 32.83 32.93 6.8M
2023-09-29 34.42 34.46 33.50 33.69 7.5M
2023-09-28 34.15 34.66 34.13 34.41 5.8M
2023-09-27 33.81 34.28 33.70 34.10 5.6M
2023-09-26 33.68 33.87 33.49 33.58 7.8M
2023-09-25 33.52 34.03 33.49 33.96 4.9M
2023-09-22 33.60 33.89 33.49 33.62 5.6M
2023-09-21 34.39 34.42 33.36 33.45 5.5M
2023-09-20 34.19 34.53 34.19 34.29 4.6M
2023-09-19 34.69 34.69 34.09 34.29 5.1M
2023-09-18 34.48 34.54 34.09 34.43 4.6M
2023-09-15 34.36 34.83 34.29 34.34 10.8M
2023-09-14 34.53 34.84 34.45 34.72 4.7M
2023-09-13 34.21 34.30 33.95 34.26 4.1M
2023-09-12 33.79 34.19 33.73 34.16 4.6M
2023-09-11 34.02 34.15 33.55 33.69 5.3M
2023-09-08 33.86 34.16 33.79 33.82 6.1M
2023-09-07 33.87 34.36 33.82 34.19 6.5M
2023-09-06 34.29 34.33 33.55 33.84 8.1M
2023-09-05 34.70 34.87 34.42 34.44 6.5M
2023-09-01 34.88 35.07 34.56 34.69 5.3M
2023-08-31 35.03 35.07 34.53 34.53 10.2M
2023-08-30 34.95 35.01 34.80 35.00 4.2M
2023-08-29 34.89 34.95 34.64 34.88 3.9M
2023-08-28 34.80 35.11 34.64 34.87 4.0M
2023-08-25 34.73 34.96 34.55 34.67 4.2M
2023-08-24 34.55 34.99 34.51 34.52 4.4M
2023-08-23 34.48 34.76 34.16 34.70 6.1M
2023-08-22 34.97 35.14 34.62 34.63 5.8M
2023-08-21 34.82 34.98 34.49 34.83 6.0M
2023-08-18 34.32 34.90 34.27 34.77 4.3M
2023-08-17 34.70 35.05 34.61 34.61 4.9M
2023-08-16 34.65 34.76 34.45 34.47 6.2M
2023-08-15 34.85 34.92 34.62 34.76 4.7M
2023-08-14 35.39 35.43 34.98 35.03 5.0M
2023-08-11 35.09 35.41 35.05 35.38 4.6M
2023-08-10 35.30 35.45 34.87 35.06 5.9M
2023-08-09 34.97 35.46 34.97 35.26 8.5M
2023-08-08 34.11 34.84 34.00 34.83 5.7M
2023-08-07 34.54 34.80 34.32 34.47 4.1M
2023-08-04 34.53 35.07 34.35 34.36 7.6M
2023-08-03 34.03 34.84 33.97 34.44 8.5M
2023-08-02 33.91 33.93 33.27 33.68 6.0M
2023-08-01 34.49 34.49 33.80 34.10 5.5M
2023-07-31 34.25 34.64 34.13 34.45 6.8M
2023-07-28 34.22 34.22 33.77 34.06 5.4M
2023-07-27 34.05 34.41 33.91 34.05 7.5M
2023-07-26 33.80 34.34 33.69 34.07 4.6M
2023-07-25 33.94 34.11 33.73 33.98 4.6M
2023-07-24 33.99 34.27 33.95 33.96 5.6M
2023-07-21 33.75 33.97 33.53 33.85 4.3M
2023-07-20 33.65 33.66 33.27 33.60 4.9M
2023-07-19 33.36 33.58 33.19 33.32 5.4M
2023-07-18 33.05 33.60 32.97 33.34 5.1M
2023-07-17 33.18 33.40 33.00 33.01 5.0M
2023-07-14 34.05 34.05 33.14 33.38 6.6M
2023-07-13 34.10 34.29 34.05 34.26 11.1M
2023-07-12 33.81 34.20 33.64 34.11 13.7M
2023-07-11 32.98 33.59 32.83 33.55 10.2M
2023-07-10 32.65 33.04 32.54 32.91 8.0M
2023-07-07 32.32 33.05 32.28 32.73 6.7M
2023-07-06 32.32 32.47 32.20 32.37 6.7M
2023-07-05 32.74 32.74 32.33 32.46 10.0M
2023-07-03 32.65 32.92 32.57 32.72 2.9M
2023-06-30 32.73 32.76 32.43 32.63 7.6M
2023-06-29 32.02 32.55 31.98 32.53 8.9M
2023-06-28 31.54 32.21 31.45 32.02 15.8M
2023-06-27 31.01 31.57 30.90 31.37 8.5M
2023-06-26 30.62 31.24 30.59 31.07 7.5M
2023-06-23 30.36 30.64 30.26 30.59 11.3M
2023-06-22 30.87 30.91 30.45 30.57 6.7M
2023-06-21 30.54 31.04 30.43 30.82 5.7M
2023-06-20 30.47 30.67 30.24 30.64 7.0M
2023-06-16 30.69 30.78 30.51 30.53 14.1M
2023-06-15 30.28 30.85 30.22 30.57 7.2M
2023-06-14 30.64 30.74 30.19 30.20 6.3M
2023-06-13 30.60 30.99 30.44 30.48 9.1M
2023-06-12 30.15 30.66 30.10 30.56 8.1M
2023-06-09 31.17 31.20 30.38 30.39 8.9M
2023-06-08 31.40 31.72 31.03 31.70 10.0M
2023-06-07 30.58 31.41 30.52 31.40 11.3M
2023-06-06 29.88 30.40 29.86 30.35 5.7M
2023-06-05 30.60 30.66 30.13 30.14 5.6M
2023-06-02 29.50 30.53 29.37 30.23 11.4M
2023-06-01 28.71 29.25 28.57 29.11 8.1M
2023-05-31 28.28 28.73 28.27 28.66 12.3M
2023-05-30 28.50 28.71 28.38 28.56 6.0M
2023-05-26 29.15 29.23 28.63 28.75 6.0M
2023-05-25 28.98 29.13 28.63 29.08 8.8M
2023-05-24 29.43 29.45 28.99 29.27 5.7M
2023-05-23 29.21 29.60 29.16 29.38 5.6M
2023-05-22 29.19 29.46 28.97 29.23 5.6M
2023-05-19 29.34 29.49 29.10 29.24 5.2M
2023-05-18 28.75 29.25 28.67 29.21 6.4M
2023-05-17 28.97 29.10 28.69 28.95 6.4M
2023-05-16 29.10 29.27 28.53 28.65 9.4M
2023-05-15 29.37 29.38 28.68 29.10 9.3M
2023-05-12 29.24 29.39 29.06 29.28 4.2M
2023-05-11 28.89 29.16 28.76 29.00 4.7M
2023-05-10 29.76 29.76 28.87 29.16 6.3M
2023-05-09 29.30 29.67 29.22 29.45 5.1M
2023-05-08 30.44 30.48 29.45 29.56 5.6M
2023-05-05 29.62 30.40 29.43 30.18 9.9M
2023-05-04 29.26 29.74 28.83 29.10 10.5M
2023-05-03 29.03 29.50 28.95 28.96 6.1M
2023-05-02 30.10 30.13 28.92 29.30 7.3M
2023-05-01 30.00 30.51 30.00 30.36 4.7M
2023-04-28 29.76 30.44 29.71 30.26 5.5M
2023-04-27 29.41 29.88 29.32 29.81 6.6M
2023-04-26 29.73 29.96 29.23 29.44 5.5M
2023-04-25 30.19 30.22 29.87 29.93 4.0M
2023-04-24 29.93 30.43 29.76 30.33 4.6M
2023-04-21 29.85 29.98 29.59 29.93 3.9M
2023-04-20 29.82 29.83 29.53 29.83 5.2M
2023-04-19 29.93 30.09 29.87 30.08 3.8M
2023-04-18 30.20 30.39 30.05 30.16 4.0M
2023-04-17 30.50 30.57 30.25 30.32 4.8M
2023-04-14 30.59 30.78 30.20 30.39 6.9M
2023-04-13 30.32 30.52 30.22 30.50 6.2M
2023-04-12 30.38 30.65 30.28 30.33 7.4M
2023-04-11 30.05 30.33 29.87 30.17 5.0M
2023-04-10 29.68 29.95 29.51 29.84 5.8M
2023-04-06 30.07 30.09 29.47 29.65 6.6M
2023-04-05 29.82 29.97 29.52 29.94 5.6M
2023-04-04 29.85 29.93 29.29 29.67 6.5M
2023-04-03 30.31 30.41 29.63 29.85 9.1M
2023-03-31 29.42 29.88 29.42 29.86 5.8M
2023-03-30 29.60 29.60 29.29 29.41 4.2M
2023-03-29 29.20 29.27 29.00 29.27 7.5M
2023-03-28 28.44 29.04 28.26 28.87 6.6M
2023-03-27 29.08 29.21 28.83 28.93 6.3M
2023-03-24 27.91 28.79 27.80 28.74 7.1M
2023-03-23 28.64 28.96 28.09 28.30 5.5M
2023-03-22 29.20 29.35 28.62 28.64 6.2M
2023-03-21 29.22 29.30 28.82 29.18 7.8M
2023-03-20 28.43 29.16 28.36 28.89 6.9M
2023-03-17 28.71 28.75 28.15 28.30 13.2M
2023-03-16 28.35 28.90 28.06 28.82 11.0M
2023-03-15 28.44 29.15 28.27 28.78 11.6M
2023-03-14 29.18 29.68 28.78 29.25 9.7M
2023-03-13 28.51 29.36 28.17 29.01 11.9M
2023-03-10 29.46 29.57 28.70 28.90 9.1M
2023-03-09 30.60 30.76 29.86 29.89 8.3M
2023-03-08 30.37 30.59 30.11 30.37 6.8M
2023-03-07 30.62 30.68 30.22 30.37 5.6M
2023-03-06 30.81 31.02 30.63 30.70 5.7M
2023-03-03 30.28 31.07 30.22 30.97 5.7M
2023-03-02 29.90 30.50 29.82 30.42 5.6M
2023-03-01 30.06 30.19 29.78 29.94 7.4M
2023-02-28 30.78 30.80 30.09 30.10 8.4M
2023-02-27 31.05 31.23 30.63 30.70 7.8M
2023-02-24 30.76 31.20 30.66 31.18 5.5M
2023-02-23 31.18 31.31 30.81 31.05 5.8M
2023-02-22 30.88 31.26 30.52 30.91 8.3M
2023-02-21 31.13 31.26 30.47 30.79 9.6M
2023-02-17 31.73 31.85 31.18 31.26 12.0M
2023-02-16 31.97 32.41 31.93 32.09 6.3M
2023-02-15 31.72 32.12 31.57 32.10 6.9M
2023-02-14 31.68 32.09 31.54 31.92 5.1M
2023-02-13 31.68 31.95 31.63 31.81 4.8M
2023-02-10 31.63 31.88 31.42 31.82 6.6M
2023-02-09 31.88 31.94 31.22 31.32 6.9M
2023-02-08 32.00 32.15 31.70 31.81 5.8M
2023-02-07 31.74 32.23 31.43 32.11 8.5M
2023-02-06 32.02 32.14 31.43 31.70 5.7M
2023-02-03 32.26 32.44 32.00 32.08 7.4M
2023-02-02 31.91 32.26 31.48 32.21 8.0M
2023-02-01 31.89 32.17 31.50 31.86 10.1M
2023-01-31 31.22 32.24 31.07 32.24 12.0M
2023-01-30 31.30 31.72 31.01 31.03 6.2M
2023-01-27 31.36 31.70 31.31 31.51 6.4M
2023-01-26 31.64 31.68 31.10 31.43 7.4M
2023-01-25 31.22 31.41 30.51 31.40 7.2M
2023-01-24 31.53 34.80 31.00 31.44 6.5M
2023-01-23 31.66 31.94 31.51 31.68 8.7M
2023-01-20 31.95 32.06 31.37 31.46 7.4M
2023-01-19 31.55 32.25 31.50 31.93 7.5M
2023-01-18 32.80 32.91 31.59 31.68 7.9M
2023-01-17 32.96 33.08 32.66 32.78 5.6M
2023-01-13 32.88 32.97 32.39 32.81 4.7M
2023-01-12 32.67 33.06 32.50 32.96 6.6M
2023-01-11 32.47 32.57 32.22 32.43 6.7M
2023-01-10 32.82 32.95 31.94 32.14 6.3M
2023-01-09 32.93 33.07 32.55 32.63 6.7M
2023-01-06 32.38 32.92 32.26 32.56 6.3M
2023-01-05 32.20 32.30 31.94 32.02 6.0M
2023-01-04 31.84 32.53 31.72 32.35 5.8M
2023-01-03 32.71 32.72 31.71 32.15 5.5M