Comparing Back to the side-by-side chart ↗
WEBTOON Entertainment Inc. Common stock（WBTN）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.96 | 8.96 | 8.51 | 8.72 | -2.35% | 644,500 |
| 2026-10-15 | 9.18 | 9.30 | 8.74 | 8.93 | -3.67% | 420,300 |
| 2026-10-14 | 9.85 | 9.89 | 9.17 | 9.27 | -7.49% | 485,300 |
| 2026-10-13 | 10.34 | 10.47 | 9.97 | 10.02 | -3.65% | 500,600 |
| 2026-10-12 | 10.23 | 10.44 | 9.86 | 10.40 | +0.48% | 412,300 |
| 2026-10-09 | 9.91 | 10.53 | 9.91 | 10.35 | +4.44% | 660,200 |
| 2026-10-08 | 9.78 | 10.02 | 9.67 | 9.91 | +1.12% | 627,500 |
| 2026-10-07 | 10.11 | 10.13 | 9.76 | 9.80 | -3.92% | 563,100 |
| 2026-10-06 | 10.56 | 10.56 | 10.15 | 10.20 | -2.49% | 1,584,800 |
| 2026-10-05 | 10.57 | 10.64 | 10.35 | 10.46 | -0.38% | 650,900 |
| 2026-10-02 | 11.03 | 11.03 | 10.35 | 10.50 | -3.31% | 333,900 |
| 2026-10-01 | 10.91 | 11.08 | 10.79 | 10.86 | +0.65% | 226,300 |
| 2026-09-30 | 11.04 | 11.09 | 10.78 | 10.79 | -1.64% | 250,800 |
| 2026-09-29 | 10.96 | 10.99 | 10.69 | 10.97 | +0.18% | 297,400 |
| 2026-09-28 | 10.92 | 11.23 | 10.75 | 10.95 | -0.82% | 306,400 |
| 2026-09-25 | 10.94 | 11.15 | 10.82 | 11.04 | +1.28% | 176,700 |
| 2026-09-24 | 10.71 | 11.04 | 10.71 | 10.90 | +1.49% | 207,500 |
| 2026-09-23 | 11.12 | 11.12 | 10.67 | 10.74 | -4.11% | 220,400 |
| 2026-09-22 | 11.20 | 11.23 | 10.58 | 11.20 | +0.81% | 311,900 |
| 2026-09-21 | 10.51 | 11.12 | 10.40 | 11.11 | +6.21% | 509,700 |
| 2026-09-18 | 10.39 | 10.53 | 10.26 | 10.46 | +1.16% | 809,100 |
| 2026-09-17 | 10.55 | 10.80 | 10.30 | 10.34 | -0.77% | 567,700 |
| 2026-09-16 | 10.82 | 10.95 | 10.38 | 10.42 | -3.96% | 250,000 |
| 2026-09-15 | 11.12 | 11.23 | 10.65 | 10.85 | -2.95% | 364,600 |
| 2026-09-14 | 10.78 | 11.41 | 10.71 | 11.18 | +3.71% | 627,300 |
| 2026-09-11 | 10.39 | 10.81 | 10.21 | 10.78 | +4.46% | 574,600 |
| 2026-09-10 | 10.00 | 10.46 | 10.00 | 10.32 | +2.28% | 585,100 |
| 2026-09-09 | 10.16 | 10.22 | 9.96 | 10.09 | -1.37% | 402,400 |
| 2026-09-08 | 9.88 | 10.26 | 9.82 | 10.23 | +2.61% | 412,400 |
| 2026-09-04 | 9.93 | 10.09 | 9.82 | 9.97 | -0.20% | 253,700 |
| 2026-09-03 | 10.35 | 10.55 | 9.97 | 9.99 | -2.06% | 208,800 |
| 2026-09-02 | 10.30 | 10.39 | 10.02 | 10.20 | -1.16% | 288,000 |
| 2026-09-01 | 10.30 | 10.45 | 9.90 | 10.32 | -2.09% | 402,200 |
| 2026-08-31 | 10.41 | 10.78 | 10.22 | 10.54 | +2.93% | 411,700 |
| 2026-08-28 | 10.04 | 11.05 | 10.00 | 10.24 | +2.81% | 601,300 |
| 2026-08-27 | 10.44 | 10.50 | 9.94 | 9.96 | -4.87% | 376,100 |
| 2026-08-26 | 9.45 | 11.10 | 9.35 | 10.47 | +10.79% | 1,088,300 |
| 2026-08-25 | 9.50 | 9.60 | 9.15 | 9.45 | -1.46% | 362,454 |
| 2026-08-24 | 8.77 | 9.85 | 8.77 | 9.59 | +8.98% | 979,755 |
| 2026-08-21 | 8.45 | 8.82 | 8.43 | 8.80 | +5.14% | 419,200 |
| 2026-08-20 | 8.49 | 8.56 | 8.35 | 8.37 | -1.99% | 235,500 |
| 2026-08-19 | 8.30 | 8.63 | 8.30 | 8.54 | +3.52% | 363,100 |
| 2026-08-18 | 8.28 | 8.43 | 8.07 | 8.25 | -2.14% | 371,000 |
| 2026-08-17 | 8.28 | 8.50 | 8.14 | 8.43 | +1.75% | 347,700 |
| 2026-08-14 | 8.46 | 8.50 | 8.13 | 8.29 | -2.64% | 508,900 |
| 2026-08-13 | 8.64 | 8.92 | 8.51 | 8.51 | -1.39% | 307,100 |
| 2026-08-12 | 8.77 | 9.15 | 8.49 | 8.63 | -1.99% | 354,000 |
| 2026-08-11 | 8.04 | 9.04 | 7.85 | 8.80 | -6.83% | 602,000 |
| 2026-08-10 | 9.01 | 9.63 | 8.90 | 9.45 | +5.82% | 674,500 |
| 2026-08-07 | 8.88 | 9.05 | 8.62 | 8.93 | +2.53% | 489,500 |
| 2026-08-06 | 9.22 | 9.22 | 8.65 | 8.71 | -6.24% | 316,500 |
| 2026-08-05 | 9.50 | 9.54 | 9.27 | 9.29 | -2.21% | 224,400 |
| 2026-08-04 | 9.51 | 9.77 | 9.43 | 9.50 | +0.21% | 543,900 |
| 2026-08-03 | 9.20 | 9.64 | 9.20 | 9.48 | +3.95% | 289,400 |
| 2026-07-31 | 9.13 | 9.26 | 8.93 | 9.12 | +1.22% | 318,700 |
| 2026-07-30 | 9.16 | 9.16 | 8.81 | 9.01 | -0.11% | 356,100 |
| 2026-07-29 | 9.28 | 9.47 | 9.00 | 9.02 | -2.59% | 280,600 |
| 2026-07-28 | 9.28 | 9.47 | 9.07 | 9.26 | -0.11% | 322,400 |
| 2026-07-27 | 9.22 | 9.48 | 9.15 | 9.27 | +3.00% | 413,500 |
| 2026-07-24 | 9.14 | 9.38 | 8.99 | 9.00 | -1.75% | 295,900 |
| 2026-07-23 | 9.36 | 9.40 | 9.07 | 9.16 | -2.86% | 327,600 |
| 2026-07-22 | 10.26 | 10.29 | 9.33 | 9.43 | -8.89% | 325,900 |
| 2026-07-21 | 9.91 | 10.48 | 9.91 | 10.35 | +4.86% | 522,220 |
| 2026-07-20 | 10.40 | 10.50 | 9.86 | 9.87 | -5.37% | 301,880 |
| 2026-07-17 | 10.55 | 10.86 | 10.43 | 10.43 | -2.98% | 338,800 |
| 2026-07-16 | 10.69 | 10.86 | 10.52 | 10.75 | -0.19% | 279,100 |
| 2026-07-15 | 11.46 | 11.73 | 10.33 | 10.77 | -5.19% | 485,900 |
| 2026-07-14 | 11.68 | 11.90 | 11.00 | 11.36 | -3.32% | 687,700 |
| 2026-07-13 | 11.54 | 11.83 | 11.43 | 11.75 | +1.82% | 315,200 |
| 2026-07-10 | 11.48 | 11.60 | 11.35 | 11.54 | +1.23% | 119,300 |
| 2026-07-09 | 11.41 | 11.64 | 11.34 | 11.40 | -0.26% | 182,800 |
| 2026-07-08 | 11.30 | 11.50 | 11.20 | 11.43 | +0.18% | 536,000 |
| 2026-07-07 | 11.56 | 11.68 | 11.35 | 11.41 | -1.13% | 218,100 |
| 2026-07-06 | 11.69 | 11.85 | 11.51 | 11.54 | -0.86% | 252,800 |
| 2026-07-02 | 11.41 | 11.78 | 11.35 | 11.64 | +2.02% | 250,700 |
| 2026-07-01 | 11.50 | 11.94 | 11.41 | 11.41 | -0.09% | 212,600 |
| 2026-06-30 | 12.14 | 12.19 | 11.41 | 11.42 | -5.15% | 244,000 |
| 2026-06-29 | 11.95 | 12.11 | 11.68 | 12.04 | +3.17% | 397,600 |
| 2026-06-26 | 11.00 | 11.87 | 10.99 | 11.67 | +5.71% | 950,200 |
| 2026-06-25 | 10.83 | 11.15 | 10.82 | 11.04 | +0.55% | 243,100 |
| 2026-06-24 | 11.01 | 11.09 | 10.70 | 10.98 | -0.27% | 699,500 |
| 2026-06-23 | 11.13 | 11.41 | 10.95 | 11.01 | -2.91% | 296,300 |
| 2026-06-22 | 11.39 | 11.63 | 11.11 | 11.34 | -1.31% | 290,200 |
| 2026-06-18 | 11.67 | 11.69 | 11.43 | 11.49 | -0.61% | 245,700 |
| 2026-06-17 | 12.32 | 12.33 | 11.51 | 11.56 | -6.70% | 231,400 |
| 2026-06-16 | 12.44 | 12.87 | 12.35 | 12.39 | -0.16% | 226,400 |
| 2026-06-15 | 12.11 | 12.63 | 12.11 | 12.41 | +3.42% | 239,600 |
| 2026-06-12 | 11.62 | 12.06 | 11.43 | 12.00 | +3.18% | 184,300 |
| 2026-06-11 | 11.35 | 11.64 | 11.16 | 11.63 | +3.84% | 214,900 |
| 2026-06-10 | 11.00 | 11.54 | 10.98 | 11.20 | +1.08% | 285,200 |
| 2026-06-09 | 11.74 | 11.84 | 11.07 | 11.08 | -5.06% | 246,000 |
| 2026-06-08 | 11.56 | 11.75 | 11.46 | 11.67 | +1.66% | 291,900 |
| 2026-06-05 | 11.65 | 11.79 | 11.34 | 11.48 | -1.54% | 230,400 |
| 2026-06-04 | 11.46 | 11.83 | 11.46 | 11.66 | +2.55% | 158,700 |
| 2026-06-03 | 11.99 | 11.99 | 11.30 | 11.37 | -5.17% | 346,000 |
| 2026-06-02 | 12.55 | 12.55 | 11.90 | 11.99 | -4.54% | 229,300 |
| 2026-06-01 | 12.23 | 12.64 | 12.08 | 12.56 | +2.20% | 361,500 |
| 2026-05-29 | 12.14 | 12.54 | 12.03 | 12.29 | +2.59% | 381,700 |
| 2026-05-28 | 11.99 | 12.57 | 11.92 | 11.98 | +0.34% | 931,100 |
| 2026-05-27 | 12.09 | 12.35 | 11.85 | 11.94 | -1.40% | 297,600 |
| 2026-05-26 | 12.18 | 12.78 | 12.08 | 12.11 | -0.57% | 250,900 |
| 2026-05-22 | 12.06 | 12.38 | 11.90 | 12.18 | -0.16% | 198,400 |
| 2026-05-21 | 11.51 | 12.28 | 11.40 | 12.20 | +4.81% | 316,600 |
| 2026-05-20 | 11.31 | 11.69 | 11.06 | 11.64 | +2.28% | 411,900 |
| 2026-05-19 | 11.63 | 11.84 | 11.21 | 11.38 | -0.52% | 409,500 |
| 2026-05-18 | 11.78 | 12.03 | 11.23 | 11.44 | -5.34% | 387,500 |
| 2026-05-15 | 12.39 | 12.39 | 12.00 | 12.09 | -4.84% | 273,100 |
| 2026-05-14 | 13.42 | 13.74 | 12.44 | 12.70 | -8.17% | 924,100 |
| 2026-05-13 | 12.12 | 13.87 | 12.10 | 13.83 | +13.73% | 586,500 |
| 2026-05-12 | 11.52 | 12.50 | 11.51 | 12.16 | -8.64% | 538,800 |
| 2026-05-11 | 13.11 | 13.41 | 12.83 | 13.31 | +0.23% | 301,500 |
| 2026-05-08 | 13.14 | 13.32 | 12.86 | 13.28 | +0.53% | 212,900 |
| 2026-05-07 | 13.09 | 13.38 | 13.05 | 13.21 | +1.23% | 179,900 |
| 2026-05-06 | 12.90 | 13.10 | 12.40 | 13.05 | +1.16% | 178,500 |
| 2026-05-05 | 13.17 | 13.40 | 12.67 | 12.90 | -1.75% | 276,300 |
| 2026-05-04 | 13.09 | 13.83 | 13.07 | 13.13 | -0.83% | 384,500 |
| 2026-05-01 | 12.35 | 13.27 | 12.27 | 13.24 | +8.17% | 286,600 |
| 2026-04-30 | 12.17 | 12.36 | 11.97 | 12.24 | -0.24% | 239,200 |
| 2026-04-29 | 12.14 | 12.41 | 12.04 | 12.27 | +0.74% | 308,400 |
| 2026-04-28 | 11.65 | 12.29 | 11.62 | 12.18 | +2.96% | 255,400 |
| 2026-04-27 | 11.60 | 12.13 | 11.36 | 11.83 | +6.29% | 446,900 |
| 2026-04-24 | 11.88 | 11.88 | 10.98 | 11.13 | -6.23% | 348,000 |
| 2026-04-23 | 12.34 | 12.34 | 11.81 | 11.87 | -4.35% | 231,000 |
| 2026-04-22 | 12.50 | 12.62 | 12.26 | 12.41 | +0.73% | 220,300 |
| 2026-04-21 | 12.47 | 12.57 | 12.11 | 12.32 | -0.81% | 202,700 |
| 2026-04-20 | 12.16 | 12.42 | 12.04 | 12.42 | +1.80% | 204,000 |
| 2026-04-17 | 11.97 | 12.44 | 11.90 | 12.20 | +3.48% | 313,200 |
| 2026-04-16 | 11.61 | 11.95 | 11.43 | 11.79 | +2.88% | 333,800 |
| 2026-04-15 | 11.41 | 11.54 | 11.22 | 11.46 | +1.42% | 249,500 |
| 2026-04-14 | 11.44 | 11.66 | 11.16 | 11.30 | -2.25% | 245,000 |
| 2026-04-13 | 11.03 | 11.68 | 11.03 | 11.56 | +3.96% | 399,000 |
| 2026-04-10 | 11.07 | 11.39 | 11.00 | 11.12 | +1.92% | 274,400 |
| 2026-04-09 | 10.79 | 10.99 | 10.63 | 10.91 | +2.06% | 240,900 |
| 2026-04-08 | 10.86 | 11.14 | 10.62 | 10.69 | +3.59% | 300,800 |
| 2026-04-07 | 9.85 | 10.34 | 9.81 | 10.32 | +4.24% | 271,100 |
| 2026-04-06 | 9.81 | 10.01 | 9.78 | 9.90 | +1.54% | 276,900 |
| 2026-04-02 | 9.50 | 9.98 | 9.43 | 9.75 | -0.41% | 326,100 |
| 2026-04-01 | 9.28 | 9.90 | 9.16 | 9.79 | +6.53% | 477,200 |
| 2026-03-31 | 9.04 | 9.39 | 9.04 | 9.19 | +3.84% | 442,800 |
| 2026-03-30 | 9.17 | 9.26 | 8.81 | 8.85 | -2.96% | 298,600 |
| 2026-03-27 | 8.88 | 9.15 | 8.75 | 9.12 | +1.00% | 315,798 |
| 2026-03-26 | 8.90 | 9.12 | 8.82 | 9.03 | +0.89% | 786,386 |
| 2026-03-25 | 9.00 | 9.22 | 8.88 | 8.95 | +1.70% | 464,194 |
| 2026-03-24 | 8.64 | 8.88 | 8.57 | 8.80 | +0.92% | 197,750 |
| 2026-03-23 | 8.74 | 8.92 | 8.62 | 8.72 | +1.63% | 280,143 |
| 2026-03-20 | 8.66 | 8.77 | 8.30 | 8.58 | -2.17% | 694,842 |
| 2026-03-19 | 8.65 | 8.84 | 8.51 | 8.77 | -0.57% | 273,551 |
| 2026-03-18 | 9.00 | 9.04 | 8.76 | 8.82 | -2.97% | 219,791 |
| 2026-03-17 | 9.08 | 9.39 | 9.02 | 9.09 | +1.22% | 270,766 |
| 2026-03-16 | 9.28 | 9.30 | 8.93 | 8.98 | -2.50% | 307,504 |
| 2026-03-13 | 9.04 | 9.41 | 9.04 | 9.21 | +2.22% | 349,254 |
| 2026-03-12 | 9.08 | 9.21 | 8.92 | 9.01 | -0.99% | 425,114 |
| 2026-03-11 | 9.81 | 9.98 | 9.03 | 9.10 | -7.24% | 444,478 |
| 2026-03-10 | 9.61 | 9.95 | 9.59 | 9.81 | +1.45% | 382,834 |
| 2026-03-09 | 9.53 | 9.80 | 9.27 | 9.67 | -0.41% | 509,297 |
| 2026-03-06 | 9.92 | 10.08 | 9.69 | 9.71 | -6.45% | 520,380 |
| 2026-03-05 | 10.20 | 10.42 | 9.91 | 10.38 | -0.62% | 663,718 |
| 2026-03-04 | 9.46 | 11.02 | 9.34 | 10.45 | -9.33% | 778,474 |
| 2026-03-03 | 11.11 | 11.66 | 10.76 | 11.52 | +1.32% | 739,935 |
| 2026-03-02 | 10.79 | 11.41 | 10.70 | 11.37 | +1.07% | 344,126 |
| 2026-02-27 | 11.48 | 11.57 | 11.11 | 11.25 | -2.68% | 291,853 |
| 2026-02-26 | 11.34 | 11.71 | 11.14 | 11.56 | +2.48% | 262,857 |
| 2026-02-25 | 11.25 | 11.39 | 11.04 | 11.28 | +1.17% | 253,000 |
| 2026-02-24 | 10.94 | 11.37 | 10.81 | 11.15 | +2.48% | 246,119 |
| 2026-02-23 | 11.05 | 11.10 | 10.84 | 10.88 | -2.60% | 266,408 |
| 2026-02-20 | 11.00 | 11.39 | 11.00 | 11.17 | +0.27% | 174,727 |
| 2026-02-19 | 11.22 | 11.45 | 10.96 | 11.14 | -1.42% | 174,012 |
| 2026-02-18 | 11.10 | 11.70 | 11.08 | 11.30 | +1.53% | 294,209 |
| 2026-02-17 | 10.55 | 11.29 | 10.43 | 11.13 | +4.90% | 622,364 |
| 2026-02-13 | 11.18 | 11.22 | 10.56 | 10.61 | -5.35% | 617,325 |
| 2026-02-12 | 11.92 | 12.05 | 10.44 | 11.21 | -5.32% | 1,239,768 |
| 2026-02-11 | 11.67 | 11.86 | 11.13 | 11.84 | +2.07% | 475,530 |
| 2026-02-10 | 11.49 | 11.87 | 11.35 | 11.60 | +1.84% | 214,973 |
| 2026-02-09 | 11.19 | 11.49 | 10.93 | 11.39 | +1.97% | 197,282 |
| 2026-02-06 | 10.60 | 11.32 | 10.60 | 11.17 | +6.58% | 348,512 |
| 2026-02-05 | 10.54 | 10.60 | 10.11 | 10.48 | -2.69% | 462,919 |
| 2026-02-04 | 11.23 | 11.23 | 10.35 | 10.77 | -4.10% | 486,346 |
| 2026-02-03 | 11.76 | 11.77 | 11.01 | 11.23 | -4.43% | 265,351 |
| 2026-02-02 | 12.03 | 12.21 | 11.63 | 11.75 | -2.81% | 275,457 |
| 2026-01-30 | 12.45 | 12.53 | 11.92 | 12.09 | -3.97% | 281,640 |
| 2026-01-29 | 12.84 | 12.84 | 12.30 | 12.59 | -1.18% | 269,541 |
| 2026-01-28 | 12.93 | 13.00 | 12.69 | 12.74 | -0.70% | 173,862 |
| 2026-01-27 | 13.06 | 13.07 | 12.68 | 12.83 | -0.77% | 143,068 |
| 2026-01-26 | 13.12 | 13.26 | 12.93 | 12.93 | -1.22% | 161,557 |
| 2026-01-23 | 13.08 | 13.33 | 13.08 | 13.09 | -0.98% | 195,855 |
| 2026-01-22 | 13.20 | 13.38 | 12.98 | 13.22 | +3.36% | 249,126 |
| 2026-01-21 | 12.99 | 13.05 | 12.55 | 12.79 | -1.01% | 288,286 |
| 2026-01-20 | 12.79 | 13.23 | 12.65 | 12.92 | -3.44% | 255,645 |
| 2026-01-16 | 13.43 | 13.43 | 13.14 | 13.38 | +0.22% | 246,288 |
| 2026-01-15 | 13.35 | 13.60 | 13.18 | 13.35 | +0.07% | 252,243 |
| 2026-01-14 | 13.48 | 13.49 | 13.11 | 13.34 | -1.26% | 216,375 |
| 2026-01-13 | 13.82 | 13.82 | 13.50 | 13.51 | -2.10% | 179,979 |
| 2026-01-12 | 13.60 | 13.93 | 13.36 | 13.80 | +0.29% | 239,178 |
| 2026-01-09 | 13.72 | 13.95 | 13.53 | 13.76 | +0.51% | 240,021 |
| 2026-01-08 | 13.77 | 13.79 | 13.47 | 13.69 | -0.73% | 252,312 |
| 2026-01-07 | 14.01 | 14.17 | 13.71 | 13.79 | -1.29% | 213,804 |
| 2026-01-06 | 13.68 | 14.00 | 13.46 | 13.97 | +2.05% | 273,302 |
| 2026-01-05 | 13.40 | 13.91 | 13.27 | 13.69 | +3.63% | 342,228 |
| 2026-01-02 | 13.19 | 13.32 | 12.98 | 13.21 | +1.38% | 323,028 |
| 2025-12-31 | 13.12 | 13.12 | 12.96 | 13.03 | -1.14% | 326,977 |
| 2025-12-30 | 13.15 | 13.34 | 12.97 | 13.18 | +0.23% | 541,317 |
| 2025-12-29 | 13.00 | 13.19 | 12.94 | 13.15 | -0.08% | 275,267 |
| 2025-12-26 | 13.05 | 13.22 | 12.92 | 13.16 | +0.30% | 214,316 |
| 2025-12-24 | 12.95 | 13.18 | 12.84 | 13.12 | +0.38% | 132,223 |
| 2025-12-23 | 12.94 | 13.10 | 12.73 | 13.07 | -0.15% | 288,139 |
| 2025-12-22 | 12.93 | 13.13 | 12.83 | 13.09 | +1.63% | 288,098 |
| 2025-12-19 | 12.53 | 12.91 | 12.50 | 12.88 | +2.88% | 493,596 |
| 2025-12-18 | 12.54 | 12.99 | 12.34 | 12.52 | +2.71% | 433,170 |
| 2025-12-17 | 12.53 | 12.68 | 12.19 | 12.19 | -2.71% | 384,797 |
| 2025-12-16 | 12.37 | 12.77 | 12.23 | 12.53 | +0.16% | 359,576 |
| 2025-12-15 | 12.57 | 12.73 | 12.27 | 12.51 | +0.24% | 369,479 |
| 2025-12-12 | 12.99 | 13.04 | 12.48 | 12.48 | -3.63% | 347,156 |
| 2025-12-11 | 13.29 | 13.50 | 12.67 | 12.95 | -2.85% | 398,596 |
| 2025-12-10 | 13.48 | 13.66 | 13.22 | 13.33 | -1.41% | 399,906 |
| 2025-12-09 | 13.51 | 13.86 | 13.37 | 13.52 | -0.59% | 349,860 |
| 2025-12-08 | 14.02 | 14.05 | 13.53 | 13.60 | -2.23% | 528,025 |
| 2025-12-05 | 14.37 | 14.47 | 13.86 | 13.91 | -3.00% | 741,810 |
| 2025-12-04 | 14.05 | 14.50 | 13.88 | 14.34 | +1.77% | 373,044 |
| 2025-12-03 | 13.91 | 14.23 | 13.49 | 14.09 | +1.29% | 789,505 |
| 2025-12-02 | 13.97 | 14.19 | 13.58 | 13.91 | -0.14% | 679,146 |
| 2025-12-01 | 13.60 | 14.18 | 13.52 | 13.93 | +0.14% | 519,307 |
| 2025-11-28 | 13.76 | 13.91 | 13.62 | 13.91 | +2.28% | 222,287 |
| 2025-11-26 | 14.48 | 14.61 | 13.53 | 13.60 | -6.53% | 561,065 |
| 2025-11-25 | 14.34 | 14.58 | 14.27 | 14.55 | +1.89% | 713,972 |
| 2025-11-24 | 13.60 | 14.41 | 13.52 | 14.28 | +5.00% | 913,389 |
| 2025-11-21 | 12.44 | 13.71 | 12.38 | 13.60 | +8.71% | 977,684 |
| 2025-11-20 | 12.81 | 13.20 | 12.43 | 12.51 | +0.08% | 1,109,096 |
| 2025-11-19 | 12.49 | 12.64 | 12.33 | 12.50 | +0.32% | 554,770 |
| 2025-11-18 | 11.96 | 12.93 | 11.84 | 12.46 | +1.71% | 615,321 |
| 2025-11-17 | 12.58 | 12.71 | 12.21 | 12.25 | -4.52% | 939,413 |
| 2025-11-14 | 11.98 | 13.03 | 11.73 | 12.83 | +1.83% | 1,429,951 |
| 2025-11-13 | 12.70 | 13.30 | 12.22 | 12.60 | -25.09% | 3,111,303 |
| 2025-11-12 | 16.75 | 16.90 | 15.78 | 16.82 | +2.06% | 1,490,400 |
| 2025-11-11 | 16.56 | 17.00 | 16.25 | 16.48 | -1.79% | 606,460 |
| 2025-11-10 | 16.86 | 16.87 | 16.45 | 16.78 | +2.25% | 359,636 |
| 2025-11-07 | 16.45 | 16.74 | 16.00 | 16.41 | -3.13% | 536,588 |
| 2025-11-06 | 17.66 | 17.80 | 16.53 | 16.94 | -3.91% | 567,134 |
| 2025-11-05 | 17.13 | 17.82 | 17.13 | 17.63 | +2.80% | 318,628 |
| 2025-11-04 | 16.91 | 17.55 | 16.90 | 17.15 | -1.89% | 289,563 |
| 2025-11-03 | 17.67 | 17.71 | 17.20 | 17.48 | -0.29% | 366,297 |
| 2025-10-31 | 17.75 | 18.17 | 17.45 | 17.53 | -0.96% | 309,800 |
| 2025-10-30 | 17.57 | 17.84 | 17.38 | 17.70 | -1.17% | 195,600 |
| 2025-10-29 | 17.67 | 18.17 | 17.59 | 17.91 | +1.36% | 301,200 |
| 2025-10-28 | 18.49 | 18.49 | 17.12 | 17.67 | -4.59% | 501,400 |
| 2025-10-27 | 18.55 | 18.93 | 18.25 | 18.52 | +1.65% | 259,600 |
| 2025-10-24 | 18.23 | 18.62 | 18.06 | 18.22 | +2.02% | 260,900 |
| 2025-10-23 | 17.37 | 18.03 | 17.26 | 17.86 | +3.18% | 268,200 |
| 2025-10-22 | 17.83 | 17.83 | 16.84 | 17.31 | -4.58% | 506,600 |
| 2025-10-21 | 18.08 | 18.58 | 17.85 | 18.14 | +0.11% | 242,800 |
| 2025-10-20 | 18.24 | 18.71 | 17.82 | 18.12 | +0.39% | 431,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+33.98%）。最も弱い月：11月（-20.42%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
WEBTOON Entertainment Inc. Common stock（WBTN）の直近終値は？
2026-10-16 時点で 8.72。Closelookデータレイクの日次価格記録より。
WBTN の52週高値・安値は？
直近52週間で高値 19.01、安値 7.85（2026-10-16 時点）。
WEBTOON Entertainment Inc. Common stock が歴史的に最も強い月と弱い月は？
歴史的に、WBTN の最も強い月は 8月（平均 +33.98%）、最も弱い月は 11月（平均 -20.42%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。