시장 데이터를 불러오는 중
전체 종목
와이즈 그룹 과거 주가
Wise Group plc - Class A Ordinary Shares · WSE · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wise Group plc - Class A Ordinary Shares · WSE · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,756 | ₩15,970 | ₩15,675 | ₩15,916 | +1.02% | 191.5만 |
| 2026.10.08 | ₩15,648 | ₩15,715 | ₩15,326 | ₩15,662 | +0.09% | 185.9만 |
| 2026.10.07 | ₩15,581 | ₩15,957 | ₩15,541 | ₩15,836 | +1.64% | 226.4만 |
| 2026.10.06 | ₩15,648 | ₩15,836 | ₩15,595 | ₩15,769 | +0.77% | 135.7만 |
| 2026.10.05 | ₩15,072 | ₩15,662 | ₩15,045 | ₩15,648 | +3.83% | 172.9만 |
| 2026.10.02 | ₩15,447 | ₩15,461 | ₩15,139 | ₩15,340 | -0.69% | 151.2만 |
| 2026.10.01 | ₩15,233 | ₩15,380 | ₩14,884 | ₩15,313 | +0.53% | 170.6만 |
| 2026.09.30 | ₩15,394 | ₩15,461 | ₩15,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,273 |
| -0.78% |
| 136.9만 |
| 2026.09.29 | ₩15,420 | ₩15,420 | ₩14,924 | ₩15,259 | -1.04% | 208.2만 |
|---|
| 2026.09.28 | ₩15,259 | ₩15,541 | ₩15,179 | ₩15,420 | +1.05% | 198.6만 |
|---|
| 2026.09.25 | ₩15,219 | ₩15,608 | ₩15,219 | ₩15,487 | +1.76% | 204.5만 |
|---|
| 2026.09.24 | ₩15,233 | ₩15,326 | ₩14,951 | ₩15,152 | -0.53% | 146만 |
|---|
| 2026.09.23 | — | — | — | ₩15,219 | — | — |
|---|
| 2026.09.22 | ₩15,715 | ₩15,843 | ₩15,400 | ₩15,434 | -1.79% | 177.3만 |
|---|
| 2026.09.21 | — | — | — | ₩15,608 | — | — |
|---|
| 2026.09.18 | ₩15,689 | ₩15,689 | ₩15,340 | ₩15,353 | -2.14% | 246.7만 |
|---|
| 2026.09.16 | — | — | — | ₩15,702 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩16,265 | — | — |
|---|
| 2026.09.02 | ₩17,418 | ₩17,767 | ₩17,405 | ₩17,432 | +0.08% | 114만 |
|---|
| 2026.09.01 | ₩17,231 | ₩17,512 | ₩17,110 | ₩17,351 | +0.70% | 129.9만 |
|---|
| 2026.08.31 | ₩17,324 | ₩17,646 | ₩17,324 | ₩17,579 | +1.47% | 107.1만 |
|---|
| 2026.08.28 | ₩17,552 | ₩17,727 | ₩17,324 | ₩17,485 | -0.38% | 91.5만 |
|---|
| 2026.08.27 | ₩18,102 | ₩18,317 | ₩17,526 | ₩17,593 | -2.81% | 158.4만 |
|---|
| 2026.08.26 | ₩17,619 | ₩17,861 | ₩17,619 | ₩17,740 | +0.68% | 62.8만 |
|---|
| 2026.08.25 | ₩17,512 | ₩17,673 | ₩17,365 | ₩17,526 | +0.08% | 83.1만 |
|---|
| 2026.08.24 | ₩17,445 | ₩17,673 | ₩17,391 | ₩17,566 | +0.69% | 72.7만 |
|---|
| 2026.08.21 | ₩16,922 | ₩17,512 | ₩16,922 | ₩17,459 | +3.17% | 79.5만 |
|---|
| 2026.08.20 | ₩16,922 | ₩17,003 | ₩16,694 | ₩16,788 | -0.79% | 76.2만 |
|---|
| 2026.08.19 | ₩16,962 | ₩17,217 | ₩16,775 | ₩16,775 | -1.11% | 151만 |
|---|
| 2026.08.18 | ₩17,271 | ₩17,445 | ₩16,962 | ₩16,989 | -1.63% | 64.7만 |
|---|
| 2026.08.17 | ₩17,633 | ₩17,740 | ₩17,271 | ₩17,311 | -1.83% | 65.2만 |
|---|
| 2026.08.14 | ₩17,526 | ₩17,619 | ₩17,432 | ₩17,552 | +0.15% | 104.7만 |
|---|
| 2026.08.13 | ₩16,895 | ₩17,365 | ₩16,882 | ₩17,338 | +2.62% | 81.3만 |
|---|
| 2026.08.12 | ₩16,748 | ₩16,815 | ₩16,439 | ₩16,560 | -1.12% | 116.8만 |
|---|
| 2026.08.11 | ₩16,815 | ₩17,284 | ₩16,815 | ₩17,204 | +2.31% | 98.7만 |
|---|
| 2026.08.10 | ₩16,667 | ₩16,936 | ₩16,654 | ₩16,815 | +0.88% | 93.6만 |
|---|
| 2026.08.07 | ₩16,801 | ₩16,842 | ₩16,520 | ₩16,574 | -1.36% | 100만 |
|---|
| 2026.08.06 | ₩16,466 | ₩16,627 | ₩16,332 | ₩16,627 | +0.98% | 113.7만 |
|---|
| 2026.08.05 | ₩16,279 | ₩16,533 | ₩16,077 | ₩16,131 | -0.91% | 169.7만 |
|---|
| 2026.08.04 | ₩16,238 | ₩16,681 | ₩16,238 | ₩16,574 | +2.06% | 156.9만 |
|---|
| 2026.08.03 | ₩16,171 | ₩16,547 | ₩16,077 | ₩16,533 | +2.24% | 87.9만 |
|---|
| 2026.07.31 | ₩16,252 | ₩16,346 | ₩15,970 | ₩16,091 | -0.99% | 78.4만 |
|---|
| 2026.07.30 | ₩16,010 | ₩16,225 | ₩15,997 | ₩16,171 | +1.01% | 87.5만 |
|---|
| 2026.07.29 | ₩15,957 | ₩16,158 | ₩15,836 | ₩15,984 | +0.17% | 94.3만 |
|---|
| 2026.07.28 | ₩15,957 | ₩16,144 | ₩15,809 | ₩15,903 | -0.34% | 87.2만 |
|---|
| 2026.07.27 | ₩15,648 | ₩15,997 | ₩15,648 | ₩15,970 | +2.06% | 160.4만 |
|---|
| 2026.07.24 | ₩15,099 | ₩15,528 | ₩15,045 | ₩15,192 | +0.62% | 366.5만 |
|---|
| 2026.07.23 | ₩16,252 | ₩16,426 | ₩16,118 | ₩16,198 | -0.33% | 69.6만 |
|---|
| 2026.07.22 | ₩16,694 | ₩16,734 | ₩16,533 | ₩16,560 | -0.80% | 85.3만 |
|---|
| 2026.07.21 | ₩16,506 | ₩16,909 | ₩16,493 | ₩16,855 | +2.11% | 92만 |
|---|
| 2026.07.20 | ₩16,869 | ₩16,882 | ₩16,426 | ₩16,614 | -1.51% | 80.5만 |
|---|
| 2026.07.17 | ₩16,413 | ₩17,029 | ₩16,158 | ₩16,922 | +3.10% | 214만 |
|---|
| 2026.07.16 | ₩17,217 | ₩17,378 | ₩17,083 | ₩17,324 | +0.62% | 91.1만 |
|---|
| 2026.07.15 | ₩17,177 | ₩17,405 | ₩16,989 | ₩17,298 | +0.70% | 92.7만 |
|---|
| 2026.07.14 | ₩17,003 | ₩17,204 | ₩16,801 | ₩16,828 | -1.03% | 84.3만 |
|---|
| 2026.07.13 | ₩17,096 | ₩17,485 | ₩17,029 | ₩17,432 | +1.96% | 157.3만 |
|---|
| 2026.07.10 | ₩17,217 | ₩17,338 | ₩17,083 | ₩17,271 | +0.31% | 56만 |
|---|
| 2026.07.09 | ₩16,936 | ₩17,164 | ₩16,882 | ₩17,123 | +1.11% | 87만 |
|---|
| 2026.07.08 | ₩17,284 | ₩17,552 | ₩17,110 | ₩17,284 | 0.00% | 84.2만 |
|---|
| 2026.07.07 | ₩17,646 | ₩17,740 | ₩17,365 | ₩17,472 | -0.99% | 89.3만 |
|---|
| 2026.07.06 | ₩17,432 | ₩17,700 | ₩17,257 | ₩17,619 | +1.08% | 108.2만 |
|---|
| 2026.07.02 | ₩16,989 | ₩17,432 | ₩16,962 | ₩17,365 | +2.21% | 145.6만 |
|---|
| 2026.07.01 | ₩15,997 | ₩16,614 | ₩15,997 | ₩16,520 | +3.27% | 169.3만 |
|---|
| 2026.06.30 | ₩16,453 | ₩16,667 | ₩15,930 | ₩15,970 | -2.93% | 200.9만 |
|---|
| 2026.06.29 | ₩16,319 | ₩16,480 | ₩16,104 | ₩16,399 | +0.49% | 145.6만 |
|---|
| 2026.06.26 | ₩15,340 | ₩16,372 | ₩15,340 | ₩16,346 | +6.56% | 348.2만 |
|---|
| 2026.06.25 | ₩14,736 | ₩14,938 | ₩14,616 | ₩14,830 | +0.64% | 136만 |
|---|
| 2026.06.24 | ₩14,750 | ₩14,978 | ₩14,455 | ₩14,669 | -0.55% | 206.2만 |
|---|
| 2026.06.23 | ₩14,535 | ₩15,031 | ₩14,522 | ₩14,951 | +2.86% | 128.9만 |
|---|
| 2026.06.22 | ₩14,710 | ₩14,871 | ₩14,535 | ₩14,535 | -1.19% | 128.6만 |
|---|
| 2026.06.18 | ₩14,710 | ₩14,790 | ₩14,495 | ₩14,535 | -1.19% | 53.9만 |
|---|
| 2026.06.17 | ₩15,125 | ₩15,273 | ₩14,951 | ₩14,978 | -0.98% | 88.8만 |
|---|
| 2026.06.16 | ₩15,139 | ₩15,313 | ₩15,045 | ₩15,259 | +0.80% | 93.2만 |
|---|
| 2026.06.15 | ₩15,018 | ₩15,085 | ₩14,629 | ₩14,656 | -2.41% | 122.5만 |
|---|
| 2026.06.12 | ₩14,254 | ₩14,576 | ₩14,173 | ₩14,576 | +2.26% | 65.8만 |
|---|
| 2026.06.11 | ₩14,227 | ₩14,334 | ₩13,892 | ₩13,945 | -1.98% | 73.5만 |
|---|
| 2026.06.10 | ₩14,079 | ₩14,361 | ₩14,053 | ₩14,133 | +0.38% | 101.5만 |
|---|
| 2026.06.09 | ₩14,079 | ₩14,522 | ₩14,053 | ₩14,173 | +0.67% | 405.9만 |
|---|
| 2026.06.08 | ₩14,964 | ₩14,964 | ₩14,495 | ₩14,535 | -2.87% | 203.1만 |
|---|
| 2026.06.05 | ₩14,750 | ₩15,085 | ₩14,750 | ₩15,005 | +1.73% | 143.7만 |
|---|
| 2026.06.04 | ₩14,978 | ₩15,313 | ₩14,683 | ₩14,830 | -0.98% | 145.2만 |
|---|
| 2026.06.03 | ₩14,804 | ₩14,844 | ₩14,361 | ₩14,374 | -2.90% | 255.4만 |
|---|
| 2026.06.02 | ₩15,447 | ₩15,984 | ₩15,367 | ₩15,474 | +0.17% | 243만 |
|---|
| 2026.06.01 | ₩15,072 | ₩16,386 | ₩14,790 | ₩16,225 | +7.65% | 424.7만 |
|---|
| 2026.05.29 | ₩16,909 | ₩17,485 | ₩16,909 | ₩17,123 | +1.27% | 92.4만 |
|---|
| 2026.05.28 | ₩16,587 | ₩16,882 | ₩16,252 | ₩16,721 | +0.81% | 124.3만 |
|---|
| 2026.05.27 | ₩16,895 | ₩17,137 | ₩16,721 | ₩17,096 | +1.19% | 119.9만 |
|---|
| 2026.05.26 | ₩16,842 | ₩17,257 | ₩16,842 | ₩17,164 | +1.91% | 123.3만 |
|---|
| 2026.05.22 | ₩16,681 | ₩17,365 | ₩16,667 | ₩17,271 | +3.54% | 52.9만 |
|---|
| 2026.05.21 | ₩16,614 | ₩16,909 | ₩16,346 | ₩16,734 | +0.73% | 48.8만 |
|---|
| 2026.05.20 | ₩16,426 | ₩17,432 | ₩16,131 | ₩16,895 | +2.86% | 84.7만 |
|---|
| 2026.05.19 | ₩16,694 | ₩16,922 | ₩16,252 | ₩16,600 | -0.56% | 132.3만 |
|---|
| 2026.05.18 | ₩16,801 | ₩17,432 | ₩16,560 | ₩17,217 | +2.47% | 352.2만 |
|---|
| 2026.05.15 | ₩17,150 | ₩17,432 | ₩16,828 | ₩17,096 | -0.31% | 320.7만 |
|---|
| 2026.05.14 | ₩18,317 | ₩18,451 | ₩17,606 | ₩17,901 | -2.27% | 49.7만 |
|---|
| 2026.05.13 | ₩18,276 | ₩18,625 | ₩18,075 | ₩18,263 | -0.07% | 85만 |
|---|
| 2026.05.12 | ₩19,336 | ₩19,430 | ₩18,437 | ₩19,001 | -1.73% | 231.4만 |
|---|
| 2026.05.11 | ₩21,401 | ₩23,426 | ₩19,953 | ₩20,650 | -3.51% | 48.3만 |
|---|