Winpak Ltd. (WPK)

WPK
🏛️ 캐나다 →
41.36
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 39.28 39.51 39.24 39.42 0.0M
2022-12-29 39.51 40.02 39.37 39.38 0.0M
2022-12-28 39.04 39.80 39.04 39.37 0.1M
2022-12-23 39.29 39.77 39.23 39.77 0.0M
2022-12-22 39.10 39.35 39.09 39.34 0.0M
2022-12-21 39.38 39.44 39.16 39.27 0.0M
2022-12-20 39.53 39.59 39.15 39.23 0.1M
2022-12-19 39.68 39.72 39.21 39.36 0.0M
2022-12-16 39.68 40.24 39.38 39.55 0.1M
2022-12-15 39.08 40.03 39.08 39.89 0.1M
2022-12-14 39.44 39.74 38.83 39.08 0.1M
2022-12-13 39.45 39.74 39.36 39.44 0.1M
2022-12-12 39.42 39.63 39.04 39.36 0.0M
2022-12-09 39.60 39.81 39.38 39.40 0.0M
2022-12-08 39.45 39.74 39.12 39.27 0.1M
2022-12-07 39.41 39.81 39.36 39.41 0.1M
2022-12-06 41.96 42.47 41.78 42.05 0.1M
2022-12-05 42.20 42.39 41.88 41.88 0.1M
2022-12-02 42.89 43.18 42.38 42.48 0.1M
2022-12-01 43.82 43.94 43.37 43.37 0.0M
2022-11-30 43.70 43.80 43.21 43.50 0.0M
2022-11-29 43.26 43.81 43.08 43.53 0.1M
2022-11-28 43.78 44.25 43.15 43.15 0.0M
2022-11-25 43.04 43.78 42.99 43.78 0.0M
2022-11-24 43.01 43.31 42.86 43.15 0.0M
2022-11-23 43.14 43.46 42.89 43.19 0.0M
2022-11-22 43.23 43.54 42.84 43.12 0.0M
2022-11-21 43.26 43.58 43.25 43.47 0.0M
2022-11-18 44.14 44.14 43.38 43.50 0.0M
2022-11-17 43.50 43.93 43.40 43.72 0.0M
2022-11-16 42.90 43.95 42.70 43.65 0.1M
2022-11-15 43.47 43.72 42.95 42.95 0.1M
2022-11-14 42.37 43.06 42.37 42.76 0.0M
2022-11-11 42.20 42.60 42.05 42.37 0.0M
2022-11-10 42.64 42.64 41.91 42.21 0.0M
2022-11-09 41.92 42.35 41.45 41.99 0.0M
2022-11-08 42.66 42.69 41.74 42.05 0.1M
2022-11-07 42.26 42.62 41.91 42.42 0.0M
2022-11-04 41.91 42.44 41.91 42.12 0.1M
2022-11-03 41.20 41.91 41.20 41.73 0.0M
2022-11-02 41.50 41.96 41.41 41.51 0.0M
2022-11-01 41.78 42.10 41.51 41.51 0.0M
2022-10-31 42.38 42.50 41.22 41.52 0.1M
2022-10-28 42.34 42.87 42.32 42.42 0.0M
2022-10-27 42.63 43.02 42.33 42.37 0.0M
2022-10-26 43.15 43.81 42.41 42.60 0.0M
2022-10-25 44.15 44.15 43.00 43.50 0.1M
2022-10-24 43.59 44.46 43.29 44.26 0.1M
2022-10-21 42.56 43.81 42.00 43.09 0.2M
2022-10-20 45.60 46.00 41.47 42.74 0.1M
2022-10-19 46.01 46.57 45.40 46.00 0.1M
2022-10-18 47.50 47.50 46.15 46.21 0.0M
2022-10-17 47.45 48.13 46.82 46.99 0.0M
2022-10-14 46.80 47.79 46.63 47.63 0.0M
2022-10-13 44.99 46.73 44.59 46.62 0.0M
2022-10-12 45.45 46.01 45.01 45.49 0.0M
2022-10-11 43.87 46.19 43.75 45.45 0.1M
2022-10-07 45.94 45.95 43.86 45.15 0.0M
2022-10-06 46.32 46.54 46.03 46.10 0.0M
2022-10-05 46.29 46.96 46.01 46.55 0.0M
2022-10-04 45.42 46.65 45.42 46.51 0.0M
2022-10-03 45.03 45.69 44.37 45.34 0.0M
2022-09-30 44.02 45.16 43.60 44.93 0.0M
2022-09-29 44.65 44.65 43.80 44.01 0.0M
2022-09-28 44.78 45.33 44.32 45.13 0.0M
2022-09-27 45.94 46.00 44.23 44.39 0.0M
2022-09-26 45.00 46.26 45.00 45.71 0.1M
2022-09-23 44.88 45.33 44.37 45.02 0.1M
2022-09-22 45.00 45.33 44.58 45.16 0.1M
2022-09-21 45.60 45.76 45.05 45.05 0.0M
2022-09-20 45.10 45.53 44.73 45.53 0.0M
2022-09-19 44.33 45.33 44.33 45.32 0.0M
2022-09-16 44.27 44.64 43.89 44.55 0.0M
2022-09-15 45.08 45.08 44.36 44.56 0.0M
2022-09-14 45.09 45.23 44.86 45.05 0.0M
2022-09-13 45.70 46.05 44.91 45.09 0.0M
2022-09-12 46.00 46.56 45.96 46.25 0.0M
2022-09-09 45.40 46.55 45.40 46.07 0.0M
2022-09-08 45.86 45.86 45.27 45.66 0.0M
2022-09-07 44.75 45.33 44.71 45.29 0.0M
2022-09-06 44.12 45.48 44.07 45.00 0.0M
2022-09-02 43.72 44.42 43.72 44.05 0.0M
2022-09-01 43.30 43.74 43.11 43.62 0.0M
2022-08-31 42.24 43.44 42.24 43.43 0.0M
2022-08-30 42.26 42.55 42.10 42.52 0.0M
2022-08-29 43.00 43.00 42.20 42.32 0.0M
2022-08-26 43.28 43.38 42.49 42.93 0.0M
2022-08-25 43.31 43.40 42.82 43.25 0.0M
2022-08-24 43.98 43.98 43.12 43.35 0.0M
2022-08-23 43.41 43.76 43.16 43.37 0.0M
2022-08-22 43.34 43.84 43.24 43.48 0.0M
2022-08-19 44.35 44.35 43.58 43.81 0.0M
2022-08-18 44.63 45.00 44.30 44.49 0.0M
2022-08-17 44.97 45.00 44.56 44.85 0.0M
2022-08-16 44.49 45.42 44.49 45.23 0.0M
2022-08-15 45.65 45.65 44.81 44.94 0.0M
2022-08-12 45.09 45.77 45.09 45.75 0.0M
2022-08-11 44.61 45.10 44.56 45.09 0.0M
2022-08-10 44.31 44.92 44.31 44.70 0.0M
2022-08-09 44.69 44.99 44.13 44.31 0.0M
2022-08-08 44.75 44.92 44.19 44.78 0.0M
2022-08-05 44.86 44.99 44.24 44.70 0.0M
2022-08-04 45.28 45.28 44.72 45.00 0.0M
2022-08-03 45.64 45.64 44.89 45.17 0.0M
2022-08-02 46.09 46.30 45.32 45.48 0.0M
2022-07-29 45.71 46.71 45.71 46.39 0.0M
2022-07-28 45.29 45.88 45.14 45.83 0.0M
2022-07-27 44.85 45.36 44.57 45.33 0.1M
2022-07-26 45.69 45.80 44.69 44.85 0.1M
2022-07-25 46.00 46.00 45.37 45.73 0.0M
2022-07-22 46.83 47.50 45.77 45.99 0.1M
2022-07-21 46.42 47.04 46.13 46.67 0.0M
2022-07-20 45.92 46.98 45.92 46.60 0.0M
2022-07-19 45.55 46.05 45.42 45.92 0.0M
2022-07-18 45.70 46.10 45.20 45.37 0.0M
2022-07-15 44.96 45.10 44.62 44.69 0.0M
2022-07-14 45.30 45.49 44.53 44.55 0.0M
2022-07-13 45.68 46.06 45.43 45.67 0.1M
2022-07-12 45.29 46.41 45.27 46.10 0.1M
2022-07-11 44.80 45.55 44.58 45.22 0.1M
2022-07-08 45.21 45.67 44.77 44.92 0.1M
2022-07-07 43.64 45.15 43.64 45.06 0.0M
2022-07-06 43.04 44.06 43.04 43.62 0.0M
2022-07-05 43.21 43.44 42.56 43.30 0.0M
2022-07-04 43.94 44.89 43.43 43.43 0.0M
2022-06-30 43.49 43.99 43.30 43.99 0.1M
2022-06-29 44.23 44.23 43.35 43.60 0.0M
2022-06-28 43.61 44.13 43.43 43.70 0.1M
2022-06-27 43.01 43.90 43.00 43.61 0.1M
2022-06-24 41.52 43.10 41.41 43.00 0.1M
2022-06-23 41.00 41.61 40.50 41.54 0.1M
2022-06-22 40.61 41.05 40.04 41.00 0.0M
2022-06-21 40.91 41.16 40.71 40.96 0.0M
2022-06-20 40.85 41.48 40.64 40.85 0.0M
2022-06-17 39.65 41.42 39.65 40.96 0.1M
2022-06-16 39.94 40.38 39.51 39.72 0.0M
2022-06-15 40.22 41.10 40.22 40.63 0.1M
2022-06-14 39.82 40.47 39.51 40.25 0.1M
2022-06-13 39.29 39.94 38.49 39.74 0.2M
2022-06-10 39.92 40.11 39.38 39.51 0.0M
2022-06-09 40.50 40.72 39.99 40.00 0.0M
2022-06-08 40.50 40.79 40.35 40.55 0.1M
2022-06-07 41.18 41.29 40.30 40.56 0.0M
2022-06-06 41.11 41.30 40.70 41.18 0.0M
2022-06-03 41.92 41.92 40.97 41.08 0.0M
2022-06-02 41.10 42.00 40.64 41.59 0.1M
2022-06-01 41.38 41.40 40.70 40.95 0.0M
2022-05-31 40.59 41.50 40.50 41.05 0.1M
2022-05-30 40.96 40.96 40.49 40.53 0.0M
2022-05-27 41.13 41.13 40.17 40.90 0.1M
2022-05-26 40.99 41.35 40.78 41.13 0.0M
2022-05-25 41.73 41.73 41.01 41.24 0.1M
2022-05-24 41.93 42.69 41.77 41.94 0.1M
2022-05-20 42.14 42.74 42.05 42.36 0.0M
2022-05-19 42.77 42.92 41.91 42.04 0.0M
2022-05-18 44.34 44.34 42.83 43.08 0.0M
2022-05-17 44.44 44.88 44.22 44.41 0.2M
2022-05-16 44.65 44.65 43.35 44.17 0.0M
2022-05-13 41.96 44.59 41.96 44.49 0.1M
2022-05-12 41.76 42.20 41.63 41.72 0.0M
2022-05-11 42.22 42.85 41.70 41.75 0.1M
2022-05-10 42.11 42.55 41.14 42.19 0.0M
2022-05-09 43.56 43.56 42.22 42.26 0.0M
2022-05-06 44.06 44.06 43.48 43.60 0.1M
2022-05-05 44.76 44.81 43.76 44.36 0.1M
2022-05-04 43.71 44.75 43.70 44.50 0.0M
2022-05-03 43.36 43.96 43.36 43.72 0.1M
2022-05-02 42.11 43.44 42.11 43.40 0.0M
2022-04-29 42.60 43.06 42.29 42.49 0.0M
2022-04-28 41.82 42.82 41.82 42.62 0.0M
2022-04-27 40.76 42.26 40.69 41.99 0.1M
2022-04-26 40.02 40.70 38.44 40.55 0.1M
2022-04-25 38.16 40.45 38.16 40.08 0.1M
2022-04-22 38.86 39.20 38.54 38.56 0.0M
2022-04-21 40.64 40.67 38.99 39.24 0.0M
2022-04-20 40.04 41.17 40.04 40.68 0.0M
2022-04-19 39.64 40.19 39.61 40.17 0.0M
2022-04-18 39.51 39.93 39.51 39.55 0.0M
2022-04-14 40.55 41.03 39.50 39.55 0.0M
2022-04-13 39.66 40.87 39.59 40.61 0.1M
2022-04-12 39.50 39.96 39.40 39.66 0.0M
2022-04-11 39.06 39.90 38.73 39.41 0.0M
2022-04-08 38.75 39.09 38.75 39.03 0.0M
2022-04-07 38.45 38.94 38.45 38.82 0.1M
2022-04-06 38.81 38.81 38.21 38.60 0.0M
2022-04-05 38.34 38.84 38.34 38.81 0.0M
2022-04-04 38.51 38.63 38.27 38.47 0.0M
2022-04-01 38.48 38.71 37.86 38.62 0.0M
2022-03-31 39.10 39.40 38.13 38.40 0.0M
2022-03-30 39.48 39.48 39.00 39.10 0.0M
2022-03-29 39.86 39.92 39.51 39.56 0.1M
2022-03-28 40.49 40.65 39.77 39.82 0.0M
2022-03-25 41.71 41.71 40.46 40.49 0.1M
2022-03-24 41.31 41.32 40.89 41.26 0.1M
2022-03-23 41.67 41.67 41.06 41.40 0.0M
2022-03-22 42.12 42.13 41.42 41.46 0.0M
2022-03-21 41.96 42.04 41.48 41.85 0.0M
2022-03-18 42.22 42.27 41.43 41.78 0.1M
2022-03-17 41.00 42.41 41.00 42.23 0.0M
2022-03-16 41.08 41.30 40.05 41.00 0.0M
2022-03-15 42.53 42.64 40.66 40.94 0.1M
2022-03-14 43.15 43.61 42.41 42.42 0.1M
2022-03-11 42.00 43.15 42.00 43.04 0.1M
2022-03-10 41.34 42.10 41.02 42.08 0.0M
2022-03-09 41.56 41.93 41.42 41.71 0.1M
2022-03-08 40.73 41.92 40.65 41.48 0.1M
2022-03-07 40.44 40.91 40.27 40.73 0.0M
2022-03-04 39.50 40.48 39.09 40.39 0.1M
2022-03-03 38.49 40.10 38.49 39.57 0.1M
2022-03-02 37.02 38.25 36.91 38.19 0.1M
2022-03-01 37.95 38.20 36.94 37.06 0.1M
2022-02-28 39.00 39.31 37.97 38.20 0.1M
2022-02-25 39.15 39.28 38.28 39.23 0.1M
2022-02-24 37.93 39.44 37.75 39.14 0.1M
2022-02-23 37.75 38.33 37.54 38.16 0.1M
2022-02-22 37.69 37.74 37.38 37.60 0.0M
2022-02-18 37.49 37.96 37.32 37.60 0.1M
2022-02-17 37.53 37.86 37.44 37.56 0.1M
2022-02-16 37.00 37.69 37.00 37.60 0.1M
2022-02-15 37.39 37.60 36.97 37.14 0.0M
2022-02-14 37.00 37.92 37.00 37.13 0.1M
2022-02-11 37.00 37.16 36.97 37.02 0.1M
2022-02-10 37.77 37.80 36.98 37.00 0.0M
2022-02-09 37.88 37.88 37.53 37.75 0.0M
2022-02-08 37.10 37.74 37.03 37.60 0.1M
2022-02-07 37.25 37.25 36.92 37.11 0.0M
2022-02-04 37.03 37.22 36.84 37.02 0.0M
2022-02-03 37.00 37.26 36.97 37.01 0.0M
2022-02-02 36.91 37.38 36.91 37.04 0.1M
2022-02-01 37.93 37.93 37.14 37.17 0.1M
2022-01-31 37.51 38.27 37.51 37.70 0.1M
2022-01-28 37.21 37.63 37.05 37.59 0.1M
2022-01-27 37.18 37.69 37.08 37.24 0.1M
2022-01-26 37.06 37.84 37.03 37.14 0.1M
2022-01-25 35.52 37.04 35.52 37.03 0.1M
2022-01-24 36.19 36.58 35.70 36.56 0.1M
2022-01-21 36.55 36.64 36.28 36.40 0.1M
2022-01-20 37.19 37.19 36.72 36.72 0.1M
2022-01-19 36.98 37.61 36.98 37.14 0.1M
2022-01-18 37.23 37.49 36.73 37.01 0.1M
2022-01-17 36.86 37.87 36.86 37.74 0.0M
2022-01-14 36.65 36.86 36.38 36.86 0.0M
2022-01-13 36.66 36.89 36.52 36.56 0.0M
2022-01-12 36.33 37.26 36.14 36.71 0.1M
2022-01-11 36.18 36.95 36.18 36.34 0.2M
2022-01-10 36.27 36.27 35.88 36.04 0.1M
2022-01-07 36.78 37.29 36.37 36.40 0.1M
2022-01-06 36.50 36.93 36.50 36.50 0.0M
2022-01-05 36.66 36.78 36.38 36.42 0.1M
2022-01-04 37.08 37.08 36.25 36.68 0.0M