Wolfspeed Inc (WOLF)

WOLF
🏛️ 미국 →
1.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 45.33 45.68 43.50 43.51 2.4M
2023-12-28 46.00 46.18 44.88 45.47 2.3M
2023-12-27 47.14 47.43 45.54 46.51 2.5M
2023-12-26 44.77 47.34 44.51 46.84 2.0M
2023-12-22 44.69 45.23 44.08 44.43 1.6M
2023-12-21 43.20 45.13 42.89 44.88 2.4M
2023-12-20 44.15 44.28 41.72 41.91 2.7M
2023-12-19 43.93 45.27 43.77 44.89 2.0M
2023-12-18 43.18 43.97 42.56 43.33 2.3M
2023-12-15 44.33 44.75 42.19 43.32 6.2M
2023-12-14 41.41 44.54 41.40 44.25 5.9M
2023-12-13 37.65 40.60 36.99 40.33 6.9M
2023-12-12 38.88 39.10 36.93 37.59 2.8M
2023-12-11 39.26 39.96 38.30 39.54 2.9M
2023-12-08 39.67 40.98 39.16 39.68 2.7M
2023-12-07 38.18 39.98 38.06 39.89 3.4M
2023-12-06 39.30 40.16 37.86 38.25 3.4M
2023-12-05 39.58 39.87 37.95 38.51 2.8M
2023-12-04 39.03 41.11 39.00 40.45 5.1M
2023-12-01 36.61 39.78 35.33 39.68 4.9M
2023-11-30 36.43 37.41 35.51 36.86 10.6M
2023-11-29 36.21 37.94 35.94 36.25 3.1M
2023-11-28 33.35 35.78 33.00 35.01 3.3M
2023-11-27 34.07 34.16 32.75 33.61 2.1M
2023-11-24 33.08 34.32 33.04 34.32 0.9M
2023-11-22 34.01 34.76 33.42 33.54 2.7M
2023-11-21 36.06 36.06 33.59 33.60 3.4M
2023-11-20 36.60 37.64 35.94 36.82 2.4M
2023-11-17 35.30 36.97 35.11 36.71 3.8M
2023-11-16 35.41 35.90 33.80 34.87 3.7M
2023-11-15 33.30 38.07 33.10 36.35 5.7M
2023-11-14 33.95 34.80 31.97 32.63 8.5M
2023-11-13 32.08 32.53 31.27 32.28 1.4M
2023-11-10 31.64 32.43 30.86 32.38 2.3M
2023-11-09 34.35 34.49 31.45 31.55 2.8M
2023-11-08 33.40 34.57 33.21 34.42 2.2M
2023-11-07 33.19 33.79 32.71 33.66 1.4M
2023-11-06 35.04 35.06 33.09 33.57 3.0M
2023-11-03 35.43 35.94 34.36 34.82 3.1M
2023-11-02 34.71 35.26 33.01 34.35 3.5M
2023-11-01 33.27 33.60 31.33 33.14 6.3M
2023-10-31 32.90 35.50 32.07 33.84 13.6M
2023-10-30 27.86 28.69 27.35 27.72 7.4M
2023-10-27 31.01 31.03 28.37 28.70 4.2M
2023-10-26 30.93 31.58 30.06 30.64 3.0M
2023-10-25 31.28 31.64 30.53 30.58 3.3M
2023-10-24 31.40 32.93 31.28 32.00 2.8M
2023-10-23 31.32 32.53 30.89 31.19 2.9M
2023-10-20 33.58 34.04 31.82 31.88 3.4M
2023-10-19 34.75 35.09 33.66 34.00 3.9M
2023-10-18 34.78 35.05 33.92 34.28 2.6M
2023-10-17 33.77 35.79 33.76 35.58 3.2M
2023-10-16 32.50 35.14 32.33 34.76 3.7M
2023-10-13 34.13 34.13 32.29 32.53 2.2M
2023-10-12 33.62 33.71 32.60 33.28 2.8M
2023-10-11 33.46 34.23 33.11 33.70 3.8M
2023-10-10 32.85 34.19 32.33 33.25 6.3M
2023-10-09 32.51 33.16 30.88 31.33 4.1M
2023-10-06 32.59 33.33 31.84 33.15 6.6M
2023-10-05 34.18 34.78 32.71 32.80 2.9M
2023-10-04 34.15 35.01 33.51 34.77 3.3M
2023-10-03 37.38 37.60 33.65 33.82 4.2M
2023-10-02 37.92 38.82 37.37 37.98 1.6M
2023-09-29 38.68 39.30 37.75 38.10 2.4M
2023-09-28 37.13 38.43 36.71 37.77 2.1M
2023-09-27 39.30 39.49 36.95 37.55 2.3M
2023-09-26 39.77 40.59 38.80 39.04 3.3M
2023-09-25 37.90 40.95 37.70 40.65 3.6M
2023-09-22 36.42 38.43 36.25 38.12 5.0M
2023-09-21 38.68 38.90 35.92 35.93 6.2M
2023-09-20 41.47 41.47 39.51 39.54 2.2M
2023-09-19 40.53 41.48 40.08 40.97 1.9M
2023-09-18 42.56 42.75 40.75 40.78 2.1M
2023-09-15 44.26 45.20 43.38 43.67 3.0M
2023-09-14 44.97 45.04 43.80 44.43 2.1M
2023-09-13 43.94 45.53 43.56 44.21 2.6M
2023-09-12 42.00 44.45 41.88 44.20 3.1M
2023-09-11 42.84 43.12 41.72 42.38 2.4M
2023-09-08 42.99 43.07 41.73 41.99 1.9M
2023-09-07 42.41 43.28 41.80 43.07 3.3M
2023-09-06 45.16 45.52 43.22 43.54 2.0M
2023-09-05 45.42 45.79 44.91 45.45 1.7M
2023-09-01 48.02 48.39 45.70 45.93 2.1M
2023-08-31 47.83 48.08 47.01 47.82 2.4M
2023-08-30 47.74 48.82 47.15 47.60 2.5M
2023-08-29 46.15 49.32 45.55 48.55 2.1M
2023-08-28 46.00 46.84 45.69 46.73 1.8M
2023-08-25 46.19 46.71 44.70 45.29 2.7M
2023-08-24 48.06 48.46 44.52 44.64 3.2M
2023-08-23 45.14 48.33 44.86 47.96 2.8M
2023-08-22 44.79 46.24 44.79 45.02 2.8M
2023-08-21 42.61 44.50 42.27 44.48 3.2M
2023-08-18 43.75 44.10 41.72 42.63 4.9M
2023-08-17 44.20 46.77 42.01 44.10 16.0M
2023-08-16 53.83 54.83 53.08 53.17 3.7M
2023-08-15 55.61 56.56 54.24 54.43 1.8M
2023-08-14 53.65 56.37 53.06 56.19 1.8M
2023-08-11 53.69 55.06 53.15 54.43 2.4M
2023-08-10 56.80 57.29 54.43 54.46 2.7M
2023-08-09 57.34 57.55 56.19 56.55 1.3M
2023-08-08 57.24 57.92 56.37 57.63 1.7M
2023-08-07 59.94 60.00 57.46 58.95 1.5M
2023-08-04 58.63 60.43 58.29 59.65 1.8M
2023-08-03 59.75 59.99 58.11 58.99 2.4M
2023-08-02 61.47 61.81 59.42 60.58 2.6M
2023-08-01 65.04 65.28 63.23 63.25 1.6M
2023-07-31 65.00 66.22 64.75 65.90 1.4M
2023-07-28 63.05 64.33 62.33 64.14 1.4M
2023-07-27 65.20 65.28 61.52 62.01 1.9M
2023-07-26 61.50 63.98 61.24 63.09 1.4M
2023-07-25 63.13 63.73 62.23 62.28 1.7M
2023-07-24 63.05 63.41 62.22 62.43 1.0M
2023-07-21 63.99 64.84 62.37 63.16 1.5M
2023-07-20 67.27 67.27 62.96 63.44 2.9M
2023-07-19 68.55 70.42 67.52 67.94 2.5M
2023-07-18 65.92 67.86 65.20 67.54 1.8M
2023-07-17 64.49 67.28 63.90 66.76 2.2M
2023-07-14 66.79 67.10 64.21 64.47 2.2M
2023-07-13 65.97 68.02 65.77 67.27 2.6M
2023-07-12 65.81 66.33 64.65 65.26 2.2M
2023-07-11 65.06 65.36 62.59 64.68 3.1M
2023-07-10 63.29 65.35 62.95 64.62 2.2M
2023-07-07 59.88 65.27 59.88 63.64 4.9M
2023-07-06 61.00 62.45 58.67 58.92 5.0M
2023-07-05 67.80 69.63 62.95 62.99 18.3M
2023-07-03 56.70 57.57 55.95 56.74 0.8M
2023-06-30 55.50 56.49 55.06 55.59 1.5M
2023-06-29 55.37 55.52 54.07 55.17 1.6M
2023-06-28 54.68 55.48 54.08 54.23 2.0M
2023-06-27 51.01 56.32 50.19 56.22 3.5M
2023-06-26 52.50 52.88 50.42 50.80 3.7M
2023-06-23 50.82 51.13 49.13 49.45 2.3M
2023-06-22 50.12 51.99 49.94 51.98 2.2M
2023-06-21 51.16 51.75 49.86 50.51 1.9M
2023-06-20 52.52 53.22 51.18 51.56 2.8M
2023-06-16 55.19 55.27 52.66 53.07 3.9M
2023-06-15 55.23 55.99 54.75 54.93 2.7M
2023-06-14 57.83 58.00 55.41 56.49 2.1M
2023-06-13 56.54 59.23 56.23 58.08 4.2M
2023-06-12 53.84 55.32 53.55 54.93 2.2M
2023-06-09 54.21 54.92 52.65 53.13 2.2M
2023-06-08 52.45 53.65 51.81 53.53 3.0M
2023-06-07 50.02 53.66 49.92 51.58 3.8M
2023-06-06 48.57 50.43 48.40 49.48 2.3M
2023-06-05 49.00 49.00 47.75 48.90 2.0M
2023-06-02 49.61 50.06 47.57 49.06 2.4M
2023-06-01 48.91 49.52 47.48 48.85 2.2M
2023-05-31 48.54 49.71 47.77 48.04 3.6M
2023-05-30 52.62 53.12 49.01 49.83 3.0M
2023-05-26 48.15 51.76 48.00 51.20 3.1M
2023-05-25 48.67 50.29 47.61 47.94 2.6M
2023-05-24 48.39 50.08 47.75 49.14 3.6M
2023-05-23 46.32 50.60 46.01 49.97 6.3M
2023-05-22 43.43 46.51 43.30 46.32 3.2M
2023-05-19 43.18 44.31 42.69 44.03 3.1M
2023-05-18 42.14 43.33 41.51 43.18 2.2M
2023-05-17 40.19 42.44 39.90 42.02 2.7M
2023-05-16 41.46 41.93 40.00 40.02 2.5M
2023-05-15 40.29 42.50 40.09 41.95 4.0M
2023-05-12 39.56 40.30 39.02 40.09 2.5M
2023-05-11 40.30 40.55 39.42 39.48 2.5M
2023-05-10 41.48 41.86 40.20 40.81 3.3M
2023-05-09 40.15 40.92 39.42 40.86 5.5M
2023-05-08 40.97 41.75 39.46 41.30 3.4M
2023-05-05 41.12 41.18 39.47 40.97 5.1M
2023-05-04 42.75 42.86 39.95 40.25 5.8M
2023-05-03 45.04 45.28 42.99 43.26 4.6M
2023-05-02 46.66 47.15 45.45 45.66 2.7M
2023-05-01 47.42 48.74 46.41 46.66 3.6M
2023-04-28 46.09 48.46 45.00 46.55 5.1M
2023-04-27 50.70 51.82 44.25 46.00 15.9M
2023-04-26 57.11 58.97 56.34 57.40 2.5M
2023-04-25 58.81 58.95 56.24 56.32 2.2M
2023-04-24 59.11 60.26 58.74 59.71 1.8M
2023-04-21 58.54 60.60 57.88 59.38 2.1M
2023-04-20 55.45 59.11 55.16 58.40 2.1M
2023-04-19 56.79 57.27 55.64 57.15 1.4M
2023-04-18 57.63 57.76 55.78 57.68 2.4M
2023-04-17 53.91 56.89 52.76 56.85 3.4M
2023-04-14 56.75 57.37 55.50 56.23 1.8M
2023-04-13 56.05 57.60 55.65 56.85 1.6M
2023-04-12 59.78 60.00 56.02 56.13 2.0M
2023-04-11 58.52 59.49 57.96 58.71 1.8M
2023-04-10 56.19 58.67 55.35 58.28 2.3M
2023-04-06 57.13 58.00 55.26 57.44 2.4M
2023-04-05 58.60 58.91 56.71 57.76 3.5M
2023-04-04 62.26 62.51 58.88 59.50 2.0M
2023-04-03 63.22 64.35 60.97 62.35 2.0M
2023-03-31 63.43 66.28 63.11 64.95 1.7M
2023-03-30 65.00 65.19 62.99 63.56 2.1M
2023-03-29 62.23 64.52 61.76 63.95 2.0M
2023-03-28 61.32 61.64 58.66 60.69 2.7M
2023-03-27 61.98 63.03 60.53 61.60 1.4M
2023-03-24 62.33 62.58 60.62 61.30 1.7M
2023-03-23 61.94 64.58 61.01 62.95 1.4M
2023-03-22 63.78 64.92 60.91 61.19 1.7M
2023-03-21 63.09 65.14 63.09 63.80 1.6M
2023-03-20 61.63 62.84 61.12 62.28 1.3M
2023-03-17 63.63 63.86 61.49 62.00 3.0M
2023-03-16 62.32 63.30 61.36 63.11 2.3M
2023-03-15 63.57 63.98 60.90 62.60 2.3M
2023-03-14 65.28 66.54 63.87 65.08 2.6M
2023-03-13 62.00 65.47 60.90 63.51 2.5M
2023-03-10 67.50 67.51 62.28 62.52 3.6M
2023-03-09 70.15 71.29 67.29 67.43 2.1M
2023-03-08 69.61 71.22 68.67 70.15 2.1M
2023-03-07 71.00 71.16 68.94 70.11 2.0M
2023-03-06 72.89 74.55 70.92 71.27 2.7M
2023-03-03 70.00 73.83 69.26 73.16 3.1M
2023-03-02 66.74 70.43 64.52 69.58 8.5M
2023-03-01 74.14 77.72 73.78 74.80 1.8M
2023-02-28 72.13 75.51 71.85 73.98 1.7M
2023-02-27 73.00 73.55 71.87 72.50 1.2M
2023-02-24 73.28 73.71 71.32 71.64 1.5M
2023-02-23 74.15 75.32 71.97 74.40 1.9M
2023-02-22 72.85 74.17 72.05 72.54 1.3M
2023-02-21 76.31 77.13 71.99 72.02 1.9M
2023-02-17 79.75 80.41 76.34 77.63 1.8M
2023-02-16 81.04 82.90 80.53 80.79 1.2M
2023-02-15 80.49 83.40 79.56 82.97 1.7M
2023-02-14 78.02 81.34 77.85 80.92 1.4M
2023-02-13 79.48 80.23 78.43 79.78 0.9M
2023-02-10 80.63 80.94 78.17 78.98 2.4M
2023-02-09 82.06 84.50 81.35 81.89 1.4M
2023-02-08 82.43 83.80 80.50 80.57 1.6M
2023-02-07 79.60 83.15 79.52 82.94 2.0M
2023-02-06 80.08 81.64 78.97 79.34 1.5M
2023-02-03 84.44 85.24 81.25 81.68 1.9M
2023-02-02 86.52 87.93 82.77 86.54 3.5M
2023-02-01 78.06 85.39 77.17 83.91 3.6M
2023-01-31 73.77 77.01 73.77 77.01 2.1M
2023-01-30 77.73 79.12 73.65 73.76 2.3M
2023-01-27 76.19 79.12 74.13 78.92 3.8M
2023-01-26 79.89 80.85 76.84 77.09 5.7M
2023-01-25 79.77 82.59 78.11 81.96 3.0M
2023-01-24 84.98 87.00 80.28 81.61 4.0M
2023-01-23 81.54 85.87 80.30 85.72 2.3M
2023-01-20 77.88 80.13 75.98 79.92 2.0M
2023-01-19 79.34 80.00 74.69 76.31 2.6M
2023-01-18 82.38 83.68 80.45 81.12 2.0M
2023-01-17 79.70 81.37 79.11 80.92 1.7M
2023-01-13 77.25 80.33 77.25 79.87 1.7M
2023-01-12 77.56 78.77 75.48 78.63 2.2M
2023-01-11 74.88 77.00 73.91 76.98 2.2M
2023-01-10 72.00 74.23 71.54 74.23 1.6M
2023-01-09 72.12 73.70 69.87 72.78 3.6M
2023-01-06 69.15 71.07 66.61 70.57 2.2M
2023-01-05 70.10 71.07 68.71 68.93 2.4M
2023-01-04 68.62 71.00 67.35 70.14 2.7M
2023-01-03 70.75 71.43 65.84 67.22 2.9M