Comparing Back to the side-by-side chart ↗
Weibo Corp (WB) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.54 | 6.54 | 6.45 | 6.49 | -0.92% | 643,300 |
| 2026-10-15 | 6.49 | 6.62 | 6.49 | 6.55 | +0.61% | 772,000 |
| 2026-10-14 | 6.57 | 6.59 | 6.47 | 6.51 | -0.76% | 835,300 |
| 2026-10-13 | 6.58 | 6.64 | 6.54 | 6.56 | +0.15% | 585,000 |
| 2026-10-12 | 6.52 | 6.56 | 6.45 | 6.55 | +0.15% | 599,100 |
| 2026-10-09 | 6.58 | 6.61 | 6.48 | 6.54 | +1.55% | 705,500 |
| 2026-10-08 | 6.46 | 6.46 | 6.38 | 6.44 | -0.62% | 812,500 |
| 2026-10-07 | 6.44 | 6.51 | 6.39 | 6.48 | -0.15% | 947,200 |
| 2026-10-06 | 6.49 | 6.51 | 6.38 | 6.49 | +0.15% | 720,100 |
| 2026-10-05 | 6.35 | 6.51 | 6.35 | 6.48 | +2.37% | 850,400 |
| 2026-10-02 | 6.35 | 6.35 | 6.27 | 6.33 | -0.31% | 1,301,300 |
| 2026-10-01 | 6.48 | 6.54 | 6.35 | 6.35 | -1.70% | 1,050,700 |
| 2026-09-30 | 6.45 | 6.49 | 6.43 | 6.46 | +0.62% | 777,400 |
| 2026-09-29 | 6.46 | 6.48 | 6.37 | 6.42 | -0.77% | 1,186,500 |
| 2026-09-28 | 6.48 | 6.52 | 6.47 | 6.47 | -0.31% | 640,800 |
| 2026-09-25 | 6.49 | 6.52 | 6.47 | 6.49 | -0.61% | 622,500 |
| 2026-09-24 | 6.56 | 6.60 | 6.48 | 6.53 | -0.46% | 694,300 |
| 2026-09-23 | 6.66 | 6.68 | 6.56 | 6.56 | -1.94% | 537,700 |
| 2026-09-22 | 6.74 | 6.79 | 6.69 | 6.69 | -0.74% | 752,400 |
| 2026-09-21 | 6.62 | 6.75 | 6.53 | 6.74 | +3.06% | 1,091,800 |
| 2026-09-18 | 6.56 | 6.63 | 6.53 | 6.54 | -0.15% | 1,937,500 |
| 2026-09-17 | 6.50 | 6.57 | 6.47 | 6.55 | +0.77% | 1,142,900 |
| 2026-09-16 | 6.60 | 6.62 | 6.48 | 6.50 | -1.66% | 1,414,800 |
| 2026-09-15 | 6.65 | 6.70 | 6.58 | 6.61 | -0.45% | 1,058,900 |
| 2026-09-14 | 6.65 | 6.71 | 6.63 | 6.64 | +0.15% | 959,300 |
| 2026-09-11 | 6.64 | 6.69 | 6.63 | 6.63 | +0.30% | 743,300 |
| 2026-09-10 | 6.61 | 6.66 | 6.59 | 6.61 | -0.30% | 859,800 |
| 2026-09-09 | 6.70 | 6.70 | 6.62 | 6.63 | -1.04% | 1,075,200 |
| 2026-09-08 | 6.71 | 6.73 | 6.66 | 6.70 | -0.30% | 1,168,300 |
| 2026-09-04 | 6.80 | 6.84 | 6.71 | 6.72 | -0.59% | 827,100 |
| 2026-09-03 | 6.77 | 6.83 | 6.72 | 6.76 | -0.15% | 1,239,800 |
| 2026-09-02 | 6.80 | 6.89 | 6.75 | 6.77 | -0.44% | 1,623,400 |
| 2026-09-01 | 6.83 | 6.88 | 6.79 | 6.80 | -0.44% | 1,213,200 |
| 2026-08-31 | 6.95 | 6.98 | 6.83 | 6.83 | -2.29% | 1,934,300 |
| 2026-08-28 | 6.98 | 7.05 | 6.97 | 6.99 | +0.14% | 796,200 |
| 2026-08-27 | 7.04 | 7.10 | 6.98 | 6.98 | -0.85% | 828,000 |
| 2026-08-26 | 7.10 | 7.15 | 7.02 | 7.04 | -1.12% | 952,500 |
| 2026-08-25 | 7.00 | 7.14 | 7.00 | 7.12 | +1.71% | 2,670,700 |
| 2026-08-24 | 6.98 | 7.03 | 6.89 | 7.00 | -0.43% | 1,776,200 |
| 2026-08-21 | 7.13 | 7.17 | 7.03 | 7.03 | -2.23% | 1,655,100 |
| 2026-08-20 | 7.29 | 7.31 | 7.05 | 7.19 | -4.01% | 3,769,500 |
| 2026-08-19 | 7.68 | 7.75 | 7.44 | 7.49 | -1.32% | 1,662,600 |
| 2026-08-18 | 7.59 | 7.64 | 7.52 | 7.59 | +0.40% | 1,162,000 |
| 2026-08-17 | 7.66 | 7.72 | 7.51 | 7.56 | -1.43% | 684,800 |
| 2026-08-14 | 7.66 | 7.69 | 7.61 | 7.67 | +0.39% | 506,300 |
| 2026-08-13 | 7.73 | 7.77 | 7.60 | 7.64 | -1.55% | 1,078,100 |
| 2026-08-12 | 7.79 | 7.86 | 7.70 | 7.76 | -1.40% | 742,300 |
| 2026-08-11 | 7.90 | 7.94 | 7.78 | 7.87 | -1.38% | 967,100 |
| 2026-08-10 | 7.93 | 8.01 | 7.87 | 7.98 | +0.50% | 540,800 |
| 2026-08-07 | 7.95 | 7.97 | 7.84 | 7.94 | +0.76% | 471,500 |
| 2026-08-06 | 7.93 | 7.93 | 7.86 | 7.88 | -0.88% | 680,600 |
| 2026-08-05 | 8.00 | 8.03 | 7.91 | 7.95 | -1.61% | 873,800 |
| 2026-08-04 | 8.08 | 8.16 | 8.02 | 8.08 | -1.10% | 744,000 |
| 2026-08-03 | 8.15 | 8.29 | 8.13 | 8.17 | +0.25% | 772,400 |
| 2026-07-31 | 8.06 | 8.15 | 8.01 | 8.15 | +0.37% | 515,200 |
| 2026-07-30 | 8.06 | 8.12 | 7.99 | 8.12 | +1.37% | 854,500 |
| 2026-07-29 | 7.87 | 8.16 | 7.83 | 8.01 | +0.75% | 1,228,100 |
| 2026-07-28 | 7.82 | 7.98 | 7.81 | 7.95 | +1.79% | 601,400 |
| 2026-07-27 | 7.85 | 7.93 | 7.80 | 7.81 | +1.03% | 667,500 |
| 2026-07-24 | 7.81 | 7.85 | 7.73 | 7.73 | -0.90% | 569,600 |
| 2026-07-23 | 7.85 | 7.91 | 7.73 | 7.80 | -0.64% | 560,000 |
| 2026-07-22 | 7.96 | 7.97 | 7.84 | 7.85 | -1.88% | 596,700 |
| 2026-07-21 | 7.99 | 8.06 | 7.96 | 8.00 | +0.00% | 982,106 |
| 2026-07-20 | 7.90 | 8.04 | 7.83 | 8.00 | +3.23% | 1,016,585 |
| 2026-07-17 | 7.67 | 7.77 | 7.67 | 7.75 | -1.27% | 736,800 |
| 2026-07-16 | 7.79 | 7.91 | 7.71 | 7.85 | +1.42% | 1,118,900 |
| 2026-07-15 | 7.75 | 7.89 | 7.70 | 7.74 | +1.04% | 1,187,000 |
| 2026-07-14 | 7.70 | 7.73 | 7.65 | 7.66 | -0.13% | 546,500 |
| 2026-07-13 | 7.77 | 7.80 | 7.63 | 7.67 | -0.65% | 483,800 |
| 2026-07-10 | 7.77 | 7.80 | 7.68 | 7.72 | +0.00% | 484,200 |
| 2026-07-09 | 7.63 | 7.76 | 7.61 | 7.72 | +0.78% | 731,800 |
| 2026-07-08 | 7.63 | 7.68 | 7.57 | 7.66 | +2.54% | 815,800 |
| 2026-07-07 | 7.59 | 7.64 | 7.47 | 7.47 | -1.32% | 710,600 |
| 2026-07-06 | 7.49 | 7.58 | 7.45 | 7.57 | +2.85% | 835,300 |
| 2026-07-02 | 7.45 | 7.47 | 7.30 | 7.36 | -1.08% | 1,153,000 |
| 2026-07-01 | 7.25 | 7.49 | 7.25 | 7.44 | +2.48% | 1,515,200 |
| 2026-06-30 | 7.26 | 7.31 | 7.15 | 7.26 | +0.00% | 1,709,600 |
| 2026-06-29 | 7.25 | 7.32 | 7.22 | 7.26 | +0.83% | 1,059,900 |
| 2026-06-26 | 7.10 | 7.23 | 7.09 | 7.20 | -0.14% | 2,071,400 |
| 2026-06-25 | 7.25 | 7.28 | 7.19 | 7.21 | -1.10% | 932,500 |
| 2026-06-24 | 7.28 | 7.36 | 7.27 | 7.29 | -0.41% | 905,000 |
| 2026-06-23 | 7.22 | 7.36 | 7.21 | 7.32 | -0.54% | 738,700 |
| 2026-06-22 | 7.30 | 7.43 | 7.30 | 7.36 | +0.41% | 2,016,000 |
| 2026-06-18 | 7.42 | 7.44 | 7.31 | 7.33 | -1.21% | 2,850,900 |
| 2026-06-17 | 7.50 | 7.56 | 7.42 | 7.42 | -1.07% | 2,200,700 |
| 2026-06-16 | 7.60 | 7.60 | 7.44 | 7.50 | -2.22% | 1,579,400 |
| 2026-06-15 | 7.70 | 7.78 | 7.64 | 7.67 | +0.39% | 895,400 |
| 2026-06-12 | 7.70 | 7.74 | 7.63 | 7.64 | +0.13% | 1,080,600 |
| 2026-06-11 | 7.65 | 7.68 | 7.47 | 7.63 | -0.39% | 2,293,200 |
| 2026-06-10 | 7.63 | 7.76 | 7.63 | 7.66 | +0.13% | 826,900 |
| 2026-06-09 | 7.72 | 7.74 | 7.59 | 7.65 | +0.13% | 1,318,100 |
| 2026-06-08 | 7.70 | 7.74 | 7.62 | 7.64 | -0.78% | 1,079,000 |
| 2026-06-05 | 7.91 | 7.94 | 7.68 | 7.70 | -1.91% | 2,068,500 |
| 2026-06-04 | 7.88 | 7.99 | 7.84 | 7.85 | -0.76% | 1,041,700 |
| 2026-06-03 | 7.91 | 8.03 | 7.88 | 7.91 | -1.49% | 1,314,500 |
| 2026-06-02 | 8.08 | 8.12 | 8.01 | 8.03 | +0.50% | 1,114,900 |
| 2026-06-01 | 7.81 | 8.06 | 7.81 | 7.99 | +1.65% | 1,232,500 |
| 2026-05-29 | 7.72 | 7.88 | 7.69 | 7.86 | +0.26% | 2,333,000 |
| 2026-05-28 | 7.81 | 7.91 | 7.72 | 7.84 | -2.97% | 2,558,700 |
| 2026-05-27 | 7.95 | 8.09 | 7.91 | 8.08 | +0.12% | 1,465,000 |
| 2026-05-26 | 8.02 | 8.15 | 8.02 | 8.07 | +0.75% | 1,445,900 |
| 2026-05-22 | 7.88 | 8.07 | 7.79 | 8.01 | -0.87% | 1,721,800 |
| 2026-05-21 | 8.17 | 8.18 | 8.05 | 8.08 | -2.18% | 1,811,600 |
| 2026-05-20 | 8.25 | 8.27 | 8.19 | 8.26 | +0.12% | 944,700 |
| 2026-05-19 | 8.28 | 8.31 | 8.20 | 8.25 | -0.12% | 823,400 |
| 2026-05-18 | 8.16 | 8.28 | 8.05 | 8.26 | +1.72% | 1,379,300 |
| 2026-05-15 | 8.31 | 8.31 | 8.11 | 8.12 | -2.64% | 890,700 |
| 2026-05-14 | 8.56 | 8.58 | 8.32 | 8.34 | -4.25% | 4,648,000 |
| 2026-05-13 | 8.40 | 8.77 | 8.35 | 8.71 | +4.06% | 1,116,300 |
| 2026-05-12 | 8.36 | 8.39 | 8.25 | 8.37 | -0.24% | 621,600 |
| 2026-05-11 | 8.44 | 8.50 | 8.37 | 8.39 | -1.18% | 761,100 |
| 2026-05-08 | 8.55 | 8.62 | 8.43 | 8.49 | +0.35% | 583,100 |
| 2026-05-07 | 8.47 | 8.56 | 8.41 | 8.46 | -0.12% | 779,000 |
| 2026-05-06 | 8.51 | 8.62 | 8.43 | 8.47 | +1.07% | 2,360,000 |
| 2026-05-05 | 8.41 | 8.45 | 8.34 | 8.38 | +0.36% | 416,400 |
| 2026-05-04 | 8.32 | 8.40 | 8.32 | 8.35 | -0.12% | 423,400 |
| 2026-05-01 | 8.42 | 8.48 | 8.30 | 8.36 | -0.59% | 516,400 |
| 2026-04-30 | 8.15 | 8.41 | 8.15 | 8.41 | +3.19% | 715,800 |
| 2026-04-29 | 8.15 | 8.24 | 8.12 | 8.15 | +0.12% | 624,000 |
| 2026-04-28 | 8.25 | 8.26 | 8.10 | 8.14 | -2.28% | 663,000 |
| 2026-04-27 | 8.40 | 8.50 | 8.32 | 8.33 | -0.95% | 1,415,000 |
| 2026-04-24 | 8.39 | 8.46 | 8.34 | 8.41 | +0.96% | 901,300 |
| 2026-04-23 | 8.54 | 8.57 | 8.29 | 8.33 | -2.69% | 995,500 |
| 2026-04-22 | 8.63 | 8.65 | 8.52 | 8.56 | -0.81% | 679,800 |
| 2026-04-21 | 8.75 | 8.81 | 8.62 | 8.63 | -1.71% | 1,200,100 |
| 2026-04-20 | 8.62 | 8.84 | 8.62 | 8.78 | -0.68% | 1,098,400 |
| 2026-04-17 | 8.75 | 8.93 | 8.75 | 8.84 | -4.64% | 1,496,200 |
| 2026-04-16 | 9.24 | 9.34 | 9.14 | 9.27 | +1.20% | 1,169,800 |
| 2026-04-15 | 9.14 | 9.22 | 9.04 | 9.16 | +0.11% | 1,094,844 |
| 2026-04-14 | 8.97 | 9.17 | 8.95 | 9.15 | +2.81% | 1,755,141 |
| 2026-04-13 | 8.80 | 8.93 | 8.75 | 8.90 | +1.02% | 1,927,334 |
| 2026-04-10 | 8.93 | 8.97 | 8.80 | 8.81 | -0.68% | 721,750 |
| 2026-04-09 | 8.90 | 8.95 | 8.76 | 8.87 | +0.23% | 810,897 |
| 2026-04-08 | 9.00 | 9.12 | 8.82 | 8.85 | +1.84% | 1,701,715 |
| 2026-04-07 | 8.74 | 8.85 | 8.59 | 8.69 | -1.03% | 2,037,513 |
| 2026-04-06 | 8.69 | 8.83 | 8.69 | 8.78 | +1.15% | 507,100 |
| 2026-04-02 | 8.62 | 8.78 | 8.62 | 8.68 | -1.03% | 917,758 |
| 2026-04-01 | 8.77 | 8.90 | 8.73 | 8.77 | +0.23% | 1,586,823 |
| 2026-03-31 | 8.65 | 8.81 | 8.63 | 8.75 | +1.27% | 1,002,267 |
| 2026-03-30 | 8.62 | 8.69 | 8.50 | 8.64 | +0.70% | 932,769 |
| 2026-03-27 | 8.53 | 8.74 | 8.50 | 8.58 | +0.12% | 1,806,723 |
| 2026-03-26 | 8.50 | 8.72 | 8.47 | 8.57 | -1.61% | 1,464,834 |
| 2026-03-25 | 8.80 | 8.87 | 8.71 | 8.71 | +0.00% | 751,134 |
| 2026-03-24 | 8.76 | 8.83 | 8.69 | 8.71 | -0.57% | 1,002,212 |
| 2026-03-23 | 8.61 | 8.80 | 8.50 | 8.76 | +1.15% | 2,829,446 |
| 2026-03-20 | 8.75 | 8.85 | 8.64 | 8.66 | -1.37% | 1,902,717 |
| 2026-03-19 | 8.46 | 8.82 | 8.36 | 8.78 | +1.62% | 1,344,368 |
| 2026-03-18 | 9.10 | 9.32 | 8.56 | 8.64 | -10.65% | 3,606,624 |
| 2026-03-17 | 9.71 | 9.85 | 9.62 | 9.67 | -0.21% | 696,524 |
| 2026-03-16 | 9.83 | 9.91 | 9.68 | 9.69 | -0.62% | 556,311 |
| 2026-03-13 | 9.71 | 9.86 | 9.71 | 9.75 | +0.52% | 429,069 |
| 2026-03-12 | 9.87 | 9.89 | 9.67 | 9.70 | -0.92% | 499,470 |
| 2026-03-11 | 9.84 | 9.86 | 9.68 | 9.79 | -0.41% | 748,168 |
| 2026-03-10 | 9.88 | 9.98 | 9.71 | 9.83 | +1.97% | 1,101,067 |
| 2026-03-09 | 9.54 | 9.67 | 9.22 | 9.64 | +1.05% | 1,352,274 |
| 2026-03-06 | 9.57 | 9.77 | 9.53 | 9.54 | -0.52% | 601,080 |
| 2026-03-05 | 9.60 | 9.68 | 9.52 | 9.59 | -0.72% | 480,195 |
| 2026-03-04 | 9.65 | 9.77 | 9.62 | 9.66 | +0.31% | 670,055 |
| 2026-03-03 | 9.72 | 9.73 | 9.50 | 9.63 | -2.23% | 1,188,746 |
| 2026-03-02 | 9.76 | 9.92 | 9.74 | 9.85 | -0.81% | 974,925 |
| 2026-02-27 | 10.13 | 10.16 | 9.92 | 9.93 | -2.74% | 922,120 |
| 2026-02-26 | 10.15 | 10.21 | 10.03 | 10.21 | -0.20% | 788,336 |
| 2026-02-25 | 10.35 | 10.59 | 10.20 | 10.23 | -0.78% | 857,492 |
| 2026-02-24 | 10.13 | 10.42 | 10.12 | 10.31 | +0.39% | 683,140 |
| 2026-02-23 | 10.24 | 10.55 | 10.19 | 10.27 | +0.79% | 842,315 |
| 2026-02-20 | 9.90 | 10.26 | 9.87 | 10.19 | +1.80% | 785,446 |
| 2026-02-19 | 9.92 | 10.05 | 9.90 | 10.01 | +0.30% | 380,398 |
| 2026-02-18 | 9.99 | 10.04 | 9.89 | 9.98 | +0.30% | 364,815 |
| 2026-02-17 | 10.00 | 10.11 | 9.80 | 9.95 | -0.60% | 509,716 |
| 2026-02-13 | 9.80 | 10.12 | 9.80 | 10.01 | +0.50% | 530,825 |
| 2026-02-12 | 10.20 | 10.20 | 9.85 | 9.96 | -2.16% | 816,315 |
| 2026-02-11 | 10.31 | 10.37 | 10.11 | 10.18 | -1.36% | 574,525 |
| 2026-02-10 | 10.16 | 10.37 | 10.10 | 10.32 | +1.38% | 5,756,650 |
| 2026-02-09 | 10.19 | 10.30 | 10.10 | 10.18 | -0.10% | 1,361,735 |
| 2026-02-06 | 10.08 | 10.22 | 10.01 | 10.19 | +2.31% | 607,498 |
| 2026-02-05 | 10.18 | 10.18 | 9.70 | 9.96 | -2.16% | 1,203,723 |
| 2026-02-04 | 10.24 | 10.29 | 10.10 | 10.18 | -0.68% | 834,853 |
| 2026-02-03 | 10.44 | 10.63 | 10.15 | 10.25 | -2.10% | 1,240,619 |
| 2026-02-02 | 10.46 | 10.59 | 10.32 | 10.47 | -1.04% | 623,001 |
| 2026-01-30 | 10.65 | 10.76 | 10.48 | 10.58 | -2.31% | 627,780 |
| 2026-01-29 | 11.06 | 11.07 | 10.67 | 10.83 | -0.73% | 603,391 |
| 2026-01-28 | 10.99 | 10.99 | 10.79 | 10.91 | +0.65% | 862,718 |
| 2026-01-27 | 10.99 | 11.11 | 10.78 | 10.84 | -0.46% | 797,580 |
| 2026-01-26 | 10.72 | 10.90 | 10.66 | 10.89 | +1.11% | 628,308 |
| 2026-01-23 | 10.92 | 10.92 | 10.75 | 10.77 | -1.10% | 479,972 |
| 2026-01-22 | 10.96 | 11.10 | 10.87 | 10.89 | -0.27% | 755,934 |
| 2026-01-21 | 10.76 | 11.01 | 10.74 | 10.92 | +3.02% | 740,303 |
| 2026-01-20 | 10.57 | 10.69 | 10.52 | 10.60 | -1.40% | 494,682 |
| 2026-01-16 | 10.93 | 10.95 | 10.67 | 10.75 | -2.36% | 531,744 |
| 2026-01-15 | 11.02 | 11.12 | 10.81 | 11.01 | -0.81% | 502,492 |
| 2026-01-14 | 11.03 | 11.21 | 10.89 | 11.10 | +1.00% | 2,628,445 |
| 2026-01-13 | 11.12 | 11.19 | 10.96 | 10.99 | -2.05% | 749,606 |
| 2026-01-12 | 10.73 | 11.28 | 10.73 | 11.22 | +6.86% | 5,904,486 |
| 2026-01-09 | 10.67 | 10.73 | 10.46 | 10.50 | -1.96% | 707,570 |
| 2026-01-08 | 10.62 | 10.79 | 10.58 | 10.71 | +0.56% | 703,194 |
| 2026-01-07 | 10.62 | 10.72 | 10.57 | 10.65 | -0.37% | 712,634 |
| 2026-01-06 | 10.82 | 10.90 | 10.63 | 10.69 | -0.74% | 619,224 |
| 2026-01-05 | 10.52 | 10.78 | 10.45 | 10.77 | +2.18% | 948,597 |
| 2026-01-02 | 10.51 | 10.67 | 10.48 | 10.54 | +3.13% | 1,129,997 |
| 2025-12-31 | 10.20 | 10.26 | 10.19 | 10.22 | +0.69% | 587,478 |
| 2025-12-30 | 10.20 | 10.29 | 10.15 | 10.15 | +0.00% | 682,932 |
| 2025-12-29 | 10.03 | 10.19 | 10.00 | 10.15 | +0.10% | 601,371 |
| 2025-12-26 | 10.08 | 10.17 | 10.05 | 10.14 | +0.60% | 239,086 |
| 2025-12-24 | 10.02 | 10.14 | 10.01 | 10.08 | +0.00% | 211,327 |
| 2025-12-23 | 10.06 | 10.13 | 10.01 | 10.08 | +0.00% | 393,405 |
| 2025-12-22 | 10.13 | 10.23 | 10.06 | 10.08 | -0.98% | 467,819 |
| 2025-12-19 | 10.17 | 10.27 | 9.97 | 10.18 | +0.49% | 2,304,431 |
| 2025-12-18 | 10.14 | 10.24 | 10.10 | 10.13 | +0.60% | 603,855 |
| 2025-12-17 | 10.19 | 10.22 | 10.01 | 10.07 | -1.08% | 1,025,114 |
| 2025-12-16 | 10.02 | 10.21 | 9.95 | 10.18 | +0.20% | 1,002,141 |
| 2025-12-15 | 10.28 | 10.28 | 10.14 | 10.16 | -0.78% | 588,205 |
| 2025-12-12 | 10.21 | 10.39 | 10.18 | 10.24 | +0.39% | 1,049,401 |
| 2025-12-11 | 10.16 | 10.24 | 10.02 | 10.20 | -0.29% | 1,750,984 |
| 2025-12-10 | 10.01 | 10.29 | 9.98 | 10.23 | +2.40% | 834,887 |
| 2025-12-09 | 10.01 | 10.05 | 9.91 | 9.99 | -2.44% | 902,956 |
| 2025-12-08 | 10.44 | 10.49 | 10.16 | 10.24 | -1.73% | 1,401,930 |
| 2025-12-05 | 10.43 | 10.48 | 10.37 | 10.42 | +1.36% | 1,106,167 |
| 2025-12-04 | 10.39 | 10.39 | 10.28 | 10.28 | -0.48% | 498,751 |
| 2025-12-03 | 10.33 | 10.51 | 10.25 | 10.33 | -0.67% | 747,303 |
| 2025-12-02 | 10.24 | 10.43 | 10.13 | 10.40 | +1.17% | 1,128,933 |
| 2025-12-01 | 10.00 | 10.39 | 9.96 | 10.28 | +3.42% | 1,393,090 |
| 2025-11-28 | 9.84 | 10.00 | 9.84 | 9.94 | +0.81% | 364,457 |
| 2025-11-26 | 10.01 | 10.04 | 9.82 | 9.86 | -1.40% | 1,021,309 |
| 2025-11-25 | 10.01 | 10.13 | 9.92 | 10.00 | +0.81% | 721,093 |
| 2025-11-24 | 9.86 | 9.96 | 9.80 | 9.92 | +2.90% | 966,682 |
| 2025-11-21 | 9.49 | 9.73 | 9.46 | 9.64 | +1.05% | 1,032,517 |
| 2025-11-20 | 9.88 | 9.89 | 9.50 | 9.54 | -2.35% | 1,157,758 |
| 2025-11-19 | 9.90 | 9.93 | 9.72 | 9.77 | -1.71% | 1,145,606 |
| 2025-11-18 | 9.61 | 10.05 | 9.60 | 9.94 | -0.10% | 1,275,626 |
| 2025-11-17 | 10.16 | 10.33 | 9.90 | 9.95 | -1.09% | 1,296,034 |
| 2025-11-14 | 10.22 | 10.33 | 10.04 | 10.06 | -2.24% | 1,006,462 |
| 2025-11-13 | 10.57 | 10.64 | 10.28 | 10.29 | -2.65% | 801,265 |
| 2025-11-12 | 10.85 | 10.85 | 10.49 | 10.57 | -1.31% | 3,423,455 |
| 2025-11-11 | 10.84 | 10.91 | 10.66 | 10.71 | -0.83% | 1,110,342 |
| 2025-11-10 | 10.70 | 10.83 | 10.65 | 10.80 | +3.45% | 973,997 |
| 2025-11-07 | 10.41 | 10.47 | 10.30 | 10.44 | -1.42% | 917,333 |
| 2025-11-06 | 10.71 | 10.85 | 10.54 | 10.59 | -0.09% | 2,253,372 |
| 2025-11-05 | 10.62 | 10.69 | 10.55 | 10.60 | -0.38% | 774,917 |
| 2025-11-04 | 10.73 | 10.73 | 10.55 | 10.64 | -1.53% | 1,240,060 |
| 2025-11-03 | 10.86 | 10.86 | 10.68 | 10.80 | -0.69% | 930,003 |
| 2025-10-31 | 10.93 | 11.05 | 10.83 | 10.88 | -0.55% | 630,900 |
| 2025-10-30 | 11.01 | 11.05 | 10.90 | 10.94 | -1.97% | 828,056 |
| 2025-10-29 | 11.28 | 11.40 | 11.04 | 11.16 | -1.06% | 1,167,509 |
| 2025-10-28 | 11.50 | 11.52 | 11.23 | 11.28 | -2.08% | 662,815 |
| 2025-10-27 | 11.56 | 11.61 | 11.39 | 11.52 | +1.77% | 727,625 |
| 2025-10-24 | 11.53 | 11.56 | 11.29 | 11.32 | -0.53% | 527,175 |
| 2025-10-23 | 11.30 | 11.48 | 11.28 | 11.38 | +1.25% | 660,093 |
| 2025-10-22 | 11.12 | 11.43 | 11.12 | 11.24 | +0.09% | 1,055,253 |
| 2025-10-21 | 11.35 | 11.43 | 11.21 | 11.23 | -0.88% | 569,562 |
| 2025-10-20 | 11.20 | 11.38 | 11.13 | 11.33 | +1.34% | 832,720 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+5.40%). 가장 약한 달: 10월 (-13.24%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Weibo Corp (WB)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.49. Closelook 데이터 레이크의 일별 가격 기록 기준.
WB의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 11.61, 최저 6.27 (2026-10-16 기준).
Weibo Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 WB의 가장 강한 달은 7월(평균 +5.40%), 가장 약한 달은 10월(평균 -13.24%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.