Wilmar international (WLIL)

WLIL
🏛️ 싱가포르 →
2.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.13 4.18 4.13 4.14 1.2M
2021-12-30 4.18 4.19 4.14 4.14 2.2M
2021-12-29 4.16 4.21 4.14 4.18 2.7M
2021-12-28 4.09 4.15 4.08 4.13 2.2M
2021-12-27 4.09 4.11 4.07 4.07 1.2M
2021-12-24 4.06 4.09 4.05 4.09 0.8M
2021-12-23 4.01 4.06 4.01 4.05 2.5M
2021-12-22 4.02 4.03 3.98 3.99 5.0M
2021-12-21 4.03 4.06 4.03 4.03 3.4M
2021-12-20 4.06 4.09 4.02 4.02 7.0M
2021-12-17 4.11 4.14 4.08 4.08 9.0M
2021-12-16 4.10 4.15 4.10 4.13 3.2M
2021-12-15 4.15 4.17 4.13 4.13 2.9M
2021-12-14 4.16 4.21 4.16 4.17 2.0M
2021-12-13 4.22 4.23 4.16 4.16 3.3M
2021-12-10 4.19 4.21 4.17 4.18 3.9M
2021-12-09 4.16 4.24 4.16 4.22 3.3M
2021-12-08 4.18 4.19 4.15 4.16 2.9M
2021-12-07 4.16 4.20 4.12 4.18 4.2M
2021-12-06 4.10 4.19 4.09 4.16 3.2M
2021-12-03 4.09 4.11 4.07 4.09 5.0M
2021-12-02 4.06 4.08 4.05 4.06 5.5M
2021-12-01 4.11 4.14 4.08 4.09 7.3M
2021-11-30 4.19 4.22 4.10 4.11 28.4M
2021-11-29 4.22 4.24 4.19 4.19 7.6M
2021-11-26 4.30 4.31 4.22 4.22 7.7M
2021-11-25 4.31 4.34 4.30 4.32 2.4M
2021-11-24 4.33 4.35 4.30 4.30 2.7M
2021-11-23 4.32 4.35 4.29 4.32 3.2M
2021-11-22 4.26 4.33 4.25 4.31 2.6M
2021-11-19 4.28 4.29 4.26 4.27 3.3M
2021-11-18 4.30 4.31 4.27 4.27 3.2M
2021-11-17 4.33 4.34 4.28 4.30 6.8M
2021-11-16 4.37 4.38 4.34 4.34 2.8M
2021-11-15 4.36 4.38 4.33 4.35 3.2M
2021-11-12 4.36 4.38 4.33 4.35 2.9M
2021-11-11 4.35 4.36 4.32 4.34 2.1M
2021-11-10 4.37 4.38 4.33 4.33 7.8M
2021-11-09 4.43 4.44 4.38 4.38 5.1M
2021-11-08 4.47 4.48 4.43 4.43 3.5M
2021-11-05 4.49 4.50 4.44 4.45 5.7M
2021-11-03 4.50 4.56 4.47 4.49 8.0M
2021-11-02 4.44 4.51 4.41 4.50 9.3M
2021-11-01 4.38 4.42 4.37 4.41 8.4M
2021-10-29 4.38 4.39 4.32 4.32 5.7M
2021-10-28 4.40 4.41 4.36 4.36 5.0M
2021-10-27 4.41 4.44 4.39 4.40 5.4M
2021-10-26 4.37 4.43 4.36 4.40 4.5M
2021-10-25 4.37 4.39 4.36 4.37 2.5M
2021-10-22 4.40 4.40 4.37 4.38 3.0M
2021-10-21 4.38 4.42 4.35 4.39 5.1M
2021-10-20 4.43 4.43 4.36 4.36 3.6M
2021-10-19 4.42 4.43 4.39 4.42 3.7M
2021-10-18 4.36 4.41 4.34 4.38 5.7M
2021-10-15 4.40 4.42 4.38 4.38 5.4M
2021-10-14 4.43 4.44 4.36 4.39 7.9M
2021-10-13 4.35 4.42 4.34 4.42 6.9M
2021-10-12 4.32 4.36 4.30 4.33 4.0M
2021-10-11 4.40 4.40 4.31 4.32 4.3M
2021-10-08 4.37 4.40 4.31 4.38 6.4M
2021-10-07 4.39 4.45 4.31 4.32 12.7M
2021-10-06 4.14 4.33 4.11 4.31 13.1M
2021-10-05 4.11 4.12 4.07 4.11 4.7M
2021-10-04 4.17 4.17 4.12 4.15 5.1M
2021-10-01 4.20 4.20 4.12 4.12 5.7M
2021-09-30 4.18 4.24 4.16 4.21 8.1M
2021-09-29 4.19 4.20 4.13 4.14 7.2M
2021-09-28 4.17 4.23 4.13 4.18 10.2M
2021-09-27 4.09 4.14 4.07 4.11 5.3M
2021-09-24 4.09 4.10 4.07 4.08 3.7M
2021-09-23 4.07 4.12 4.07 4.09 3.4M
2021-09-22 4.06 4.09 4.04 4.07 3.3M
2021-09-21 4.08 4.11 4.06 4.10 3.6M
2021-09-20 4.11 4.12 4.06 4.08 4.0M
2021-09-17 4.06 4.12 4.06 4.11 12.5M
2021-09-16 4.08 4.10 4.06 4.06 5.7M
2021-09-15 4.12 4.12 4.06 4.07 5.1M
2021-09-14 4.16 4.16 4.11 4.11 5.2M
2021-09-13 4.16 4.17 4.12 4.12 5.5M
2021-09-10 4.15 4.20 4.13 4.18 6.2M
2021-09-09 4.13 4.16 4.11 4.13 3.9M
2021-09-08 4.20 4.21 4.12 4.13 8.0M
2021-09-07 4.19 4.20 4.16 4.20 3.3M
2021-09-06 4.15 4.20 4.13 4.20 3.4M
2021-09-03 4.16 4.17 4.12 4.15 2.6M
2021-09-02 4.19 4.20 4.15 4.16 2.7M
2021-09-01 4.16 4.19 4.15 4.17 4.0M
2021-08-31 4.23 4.23 4.12 4.14 18.9M
2021-08-30 4.15 4.26 4.15 4.23 5.0M
2021-08-27 4.14 4.17 4.13 4.14 7.6M
2021-08-26 4.19 4.21 4.13 4.17 10.1M
2021-08-25 4.24 4.25 4.18 4.20 5.1M
2021-08-24 4.20 4.24 4.19 4.19 6.4M
2021-08-23 4.26 4.26 4.19 4.19 6.1M
2021-08-20 4.30 4.31 4.27 4.27 3.5M
2021-08-19 4.31 4.33 4.25 4.25 8.3M
2021-08-18 4.32 4.39 4.31 4.36 5.0M
2021-08-17 4.39 4.39 4.33 4.34 6.1M
2021-08-16 4.43 4.45 4.38 4.39 7.4M
2021-08-13 4.51 4.52 4.43 4.44 6.5M
2021-08-12 4.53 4.57 4.51 4.51 8.4M
2021-08-11 4.53 4.54 4.47 4.49 4.6M
2021-08-10 4.44 4.52 4.43 4.50 5.0M
2021-08-06 4.48 4.49 4.42 4.45 4.2M
2021-08-05 4.56 4.56 4.46 4.48 4.9M
2021-08-04 4.47 4.54 4.45 4.52 7.7M
2021-08-03 4.35 4.46 4.33 4.42 10.9M
2021-08-02 4.35 4.36 4.27 4.30 8.5M
2021-07-30 4.37 4.39 4.35 4.35 7.2M
2021-07-29 4.41 4.41 4.36 4.38 8.9M
2021-07-28 4.45 4.45 4.36 4.39 7.7M
2021-07-27 4.49 4.50 4.40 4.41 6.3M
2021-07-26 4.50 4.53 4.46 4.46 5.0M
2021-07-23 4.56 4.56 4.50 4.53 2.8M
2021-07-22 4.46 4.59 4.44 4.54 7.3M
2021-07-21 4.50 4.53 4.46 4.46 5.5M
2021-07-19 4.50 4.54 4.47 4.50 5.4M
2021-07-16 4.55 4.58 4.54 4.55 2.8M
2021-07-15 4.57 4.57 4.51 4.55 3.9M
2021-07-14 4.57 4.60 4.53 4.58 3.4M
2021-07-13 4.55 4.60 4.52 4.58 7.1M
2021-07-12 4.54 4.55 4.49 4.53 3.2M
2021-07-09 4.39 4.53 4.38 4.51 9.2M
2021-07-08 4.53 4.53 4.41 4.42 9.2M
2021-07-07 4.61 4.62 4.49 4.53 10.1M
2021-07-06 4.62 4.66 4.57 4.64 10.4M
2021-07-05 4.50 4.60 4.49 4.60 7.7M
2021-07-02 4.50 4.53 4.47 4.49 4.3M
2021-07-01 4.54 4.57 4.50 4.50 5.8M
2021-06-30 4.50 4.53 4.47 4.50 4.4M
2021-06-29 4.51 4.52 4.47 4.47 6.8M
2021-06-28 4.52 4.53 4.49 4.51 3.6M
2021-06-25 4.53 4.54 4.49 4.50 5.3M
2021-06-24 4.54 4.56 4.51 4.53 3.3M
2021-06-23 4.55 4.57 4.52 4.55 5.5M
2021-06-22 4.56 4.58 4.51 4.51 6.1M
2021-06-21 4.55 4.58 4.52 4.55 5.8M
2021-06-18 4.55 4.60 4.53 4.60 9.8M
2021-06-17 4.54 4.60 4.51 4.54 13.4M
2021-06-16 4.69 4.70 4.61 4.61 13.8M
2021-06-15 4.75 4.77 4.68 4.72 12.2M
2021-06-14 4.80 4.80 4.76 4.77 6.4M
2021-06-11 4.84 4.85 4.78 4.79 5.4M
2021-06-10 4.79 4.83 4.78 4.79 7.5M
2021-06-09 4.80 4.81 4.77 4.78 3.8M
2021-06-08 4.78 4.82 4.77 4.80 4.6M
2021-06-07 4.75 4.81 4.75 4.78 5.3M
2021-06-04 4.78 4.80 4.74 4.75 5.0M
2021-06-03 4.81 4.83 4.78 4.80 6.5M
2021-06-02 4.83 4.85 4.75 4.78 6.9M
2021-06-01 4.79 4.85 4.78 4.84 5.2M
2021-05-31 4.82 4.83 4.74 4.77 6.0M
2021-05-28 4.86 4.87 4.79 4.79 7.3M
2021-05-27 4.80 4.87 4.80 4.82 15.6M
2021-05-25 4.82 4.83 4.77 4.80 7.2M
2021-05-24 4.81 4.83 4.78 4.80 4.0M
2021-05-21 4.81 4.82 4.77 4.78 6.2M
2021-05-20 4.81 4.86 4.76 4.76 8.9M
2021-05-19 4.94 4.94 4.78 4.82 9.6M
2021-05-18 4.89 4.98 4.89 4.94 9.5M
2021-05-17 4.79 4.88 4.75 4.85 9.4M
2021-05-14 4.80 4.82 4.69 4.72 15.2M
2021-05-12 4.86 4.92 4.80 4.81 12.2M
2021-05-11 4.89 4.91 4.84 4.86 12.6M
2021-05-10 4.99 5.03 4.91 4.91 8.9M
2021-05-07 4.99 5.00 4.94 4.97 11.7M
2021-05-06 5.02 5.05 4.95 4.97 9.7M
2021-05-05 5.03 5.04 4.97 4.98 7.0M
2021-05-04 5.04 5.09 5.02 5.04 6.9M
2021-05-03 5.24 5.24 4.95 5.01 21.6M
2021-04-30 5.40 5.40 5.22 5.22 18.0M
2021-04-29 5.29 5.32 5.27 5.30 6.9M
2021-04-28 5.29 5.31 5.25 5.27 7.1M
2021-04-27 5.27 5.32 5.26 5.30 7.1M
2021-04-26 5.24 5.30 5.22 5.27 6.6M
2021-04-23 5.24 5.26 5.21 5.24 5.8M
2021-04-22 5.32 5.35 5.29 5.32 5.8M
2021-04-21 5.28 5.32 5.25 5.32 7.2M
2021-04-20 5.37 5.40 5.34 5.34 6.6M
2021-04-19 5.42 5.43 5.37 5.40 4.2M
2021-04-16 5.44 5.44 5.38 5.40 4.4M
2021-04-15 5.42 5.46 5.39 5.42 5.5M
2021-04-14 5.43 5.43 5.37 5.41 5.3M
2021-04-13 5.36 5.43 5.36 5.43 6.3M
2021-04-12 5.40 5.41 5.33 5.34 5.4M
2021-04-09 5.34 5.41 5.34 5.39 4.1M
2021-04-08 5.36 5.40 5.34 5.36 4.8M
2021-04-07 5.42 5.43 5.37 5.37 5.9M
2021-04-06 5.43 5.45 5.37 5.38 4.6M
2021-04-05 5.45 5.45 5.39 5.40 2.0M
2021-04-01 5.39 5.43 5.37 5.39 4.1M
2021-03-31 5.44 5.45 5.36 5.36 7.0M
2021-03-30 5.43 5.48 5.40 5.42 7.1M
2021-03-29 5.41 5.42 5.36 5.38 7.0M
2021-03-26 5.32 5.41 5.31 5.36 9.6M
2021-03-25 5.27 5.31 5.26 5.30 5.8M
2021-03-24 5.28 5.31 5.24 5.27 5.4M
2021-03-23 5.36 5.36 5.24 5.27 7.4M
2021-03-22 5.24 5.38 5.23 5.33 12.1M
2021-03-19 5.21 5.28 5.21 5.21 10.7M
2021-03-18 5.27 5.29 5.20 5.23 6.8M
2021-03-17 5.29 5.29 5.23 5.23 4.3M
2021-03-16 5.27 5.29 5.23 5.25 3.9M
2021-03-15 5.32 5.32 5.23 5.26 6.2M
2021-03-12 5.31 5.31 5.26 5.28 3.5M
2021-03-11 5.26 5.32 5.24 5.31 7.2M
2021-03-10 5.21 5.30 5.21 5.24 7.7M
2021-03-09 5.23 5.24 5.17 5.20 5.4M
2021-03-08 5.31 5.31 5.18 5.19 6.5M
2021-03-05 5.22 5.26 5.17 5.24 9.6M
2021-03-04 5.29 5.35 5.24 5.26 10.4M
2021-03-03 5.29 5.30 5.25 5.28 8.6M
2021-03-02 5.30 5.32 5.24 5.24 6.5M
2021-03-01 5.24 5.31 5.24 5.29 8.1M
2021-02-26 5.27 5.28 5.21 5.22 21.2M
2021-02-25 5.34 5.37 5.33 5.34 8.7M
2021-02-24 5.34 5.38 5.32 5.34 10.1M
2021-02-23 5.42 5.42 5.28 5.33 21.4M
2021-02-22 5.53 5.55 5.42 5.44 8.7M
2021-02-19 5.45 5.57 5.45 5.50 13.8M
2021-02-18 5.43 5.45 5.39 5.44 6.2M
2021-02-17 5.38 5.43 5.37 5.42 4.6M
2021-02-16 5.40 5.47 5.39 5.44 7.8M
2021-02-15 5.34 5.40 5.31 5.37 6.1M
2021-02-11 5.32 5.32 5.27 5.30 3.3M
2021-02-10 5.36 5.37 5.31 5.33 4.6M
2021-02-09 5.34 5.36 5.31 5.35 4.8M
2021-02-08 5.28 5.33 5.27 5.29 5.9M
2021-02-05 5.25 5.28 5.19 5.25 5.1M
2021-02-04 5.34 5.35 5.19 5.23 7.0M
2021-02-03 5.38 5.39 5.31 5.31 5.1M
2021-02-02 5.25 5.36 5.25 5.36 5.5M
2021-02-01 5.19 5.26 5.12 5.23 10.0M
2021-01-29 5.29 5.35 5.17 5.21 15.3M
2021-01-28 5.30 5.32 5.25 5.27 11.9M
2021-01-27 5.41 5.44 5.36 5.37 7.7M
2021-01-26 5.43 5.44 5.31 5.38 13.6M
2021-01-25 5.42 5.51 5.40 5.46 7.7M
2021-01-22 5.42 5.42 5.34 5.36 8.6M
2021-01-21 5.32 5.41 5.30 5.40 11.0M
2021-01-20 5.20 5.30 5.17 5.28 7.9M
2021-01-19 5.32 5.32 5.18 5.20 10.1M
2021-01-18 5.17 5.31 5.17 5.29 9.7M
2021-01-15 5.12 5.20 5.12 5.16 10.5M
2021-01-14 5.02 5.13 5.02 5.11 12.2M
2021-01-13 5.05 5.07 4.99 4.99 7.3M
2021-01-12 4.96 5.06 4.93 5.02 10.8M
2021-01-11 4.97 5.01 4.94 4.98 10.0M
2021-01-08 4.99 5.00 4.95 4.98 9.4M
2021-01-07 4.93 5.00 4.89 4.98 14.0M
2021-01-06 4.87 4.91 4.77 4.89 24.0M
2021-01-05 4.68 4.88 4.61 4.84 22.7M
2021-01-04 4.60 4.74 4.60 4.74 9.0M