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 | ₩15,720 | ₩15,934 | ₩15,640 | ₩15,881 | +1.02% | 191.5만 |
| 2026.10.08 | ₩15,613 | ₩15,680 | ₩15,292 | ₩15,626 | +0.09% | 185.9만 |
| 2026.10.07 | ₩15,546 | ₩15,921 | ₩15,506 | ₩15,800 | +1.64% | 226.4만 |
| 2026.10.06 | ₩15,613 | ₩15,800 | ₩15,560 | ₩15,733 | +0.77% | 135.7만 |
| 2026.10.05 | ₩15,038 | ₩15,626 | ₩15,011 | ₩15,613 | +3.83% | 172.9만 |
| 2026.10.02 | ₩15,412 | ₩15,426 | ₩15,105 | ₩15,305 | -0.69% | 151.2만 |
| 2026.10.01 | ₩15,198 | ₩15,345 | ₩14,850 | ₩15,279 | +0.53% | 170.6만 |
| 2026.09.30 | ₩15,359 | ₩15,426 | ₩15,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,238 |
| -0.78% |
| 136.9만 |
| 2026.09.29 | ₩15,386 | ₩15,386 | ₩14,891 | ₩15,225 | -1.04% | 208.2만 |
|---|
| 2026.09.28 | ₩15,225 | ₩15,506 | ₩15,145 | ₩15,386 | +1.05% | 218.8만 |
|---|
| 2026.09.25 | ₩15,185 | ₩15,573 | ₩15,185 | ₩15,453 | +1.76% | 204.5만 |
|---|
| 2026.09.24 | ₩15,198 | ₩15,292 | ₩14,917 | ₩15,118 | -0.53% | 146만 |
|---|
| 2026.09.23 | ₩15,372 | ₩15,412 | ₩15,105 | ₩15,185 | -1.22% | 210.7만 |
|---|
| 2026.09.22 | ₩15,680 | ₩15,814 | ₩15,372 | ₩15,399 | -1.79% | 177.3만 |
|---|
| 2026.09.21 | ₩15,412 | ₩15,626 | ₩15,225 | ₩15,573 | +1.04% | 183.1만 |
|---|
| 2026.09.18 | ₩15,653 | ₩15,653 | ₩15,305 | ₩15,319 | -2.14% | 246.7만 |
|---|
| 2026.09.17 | ₩15,720 | ₩15,894 | ₩15,667 | ₩15,680 | -0.26% | 231.5만 |
|---|
| 2026.09.16 | ₩15,600 | ₩15,800 | ₩15,533 | ₩15,667 | +0.43% | 134.6만 |
|---|
| 2026.09.15 | ₩15,881 | ₩15,948 | ₩15,519 | ₩15,573 | -1.94% | 160만 |
|---|
| 2026.09.14 | ₩16,269 | ₩16,362 | ₩16,068 | ₩16,228 | -0.25% | 170.4만 |
|---|
| 2026.09.11 | ₩16,068 | ₩16,188 | ₩15,974 | ₩16,081 | +0.08% | 142.6만 |
|---|
| 2026.09.10 | ₩16,095 | ₩16,295 | ₩15,854 | ₩15,961 | -0.83% | 165.6만 |
|---|
| 2026.09.09 | ₩16,630 | ₩16,964 | ₩16,523 | ₩16,536 | -0.56% | 156.9만 |
|---|
| 2026.09.08 | ₩16,817 | ₩16,991 | ₩16,576 | ₩16,603 | -1.27% | 238만 |
|---|
| 2026.09.04 | ₩17,219 | ₩17,352 | ₩17,018 | ₩17,098 | -0.70% | 126.4만 |
|---|
| 2026.09.03 | ₩17,660 | ₩18,008 | ₩17,473 | ₩17,660 | 0.00% | 184.2만 |
|---|
| 2026.09.02 | ₩17,379 | ₩17,727 | ₩17,366 | ₩17,392 | +0.08% | 114만 |
|---|
| 2026.09.01 | ₩17,192 | ₩17,473 | ₩17,071 | ₩17,312 | +0.70% | 129.9만 |
|---|
| 2026.08.31 | ₩17,285 | ₩17,607 | ₩17,285 | ₩17,540 | +1.47% | 107.1만 |
|---|
| 2026.08.28 | ₩17,513 | ₩17,687 | ₩17,285 | ₩17,446 | -0.38% | 91.5만 |
|---|
| 2026.08.27 | ₩18,061 | ₩18,275 | ₩17,486 | ₩17,553 | -2.81% | 158.4만 |
|---|
| 2026.08.26 | ₩17,580 | ₩17,821 | ₩17,580 | ₩17,700 | +0.68% | 62.8만 |
|---|
| 2026.08.25 | ₩17,473 | ₩17,633 | ₩17,326 | ₩17,486 | +0.08% | 83.1만 |
|---|
| 2026.08.24 | ₩17,406 | ₩17,633 | ₩17,352 | ₩17,526 | +0.69% | 72.7만 |
|---|
| 2026.08.21 | ₩16,884 | ₩17,473 | ₩16,884 | ₩17,419 | +3.17% | 79.5만 |
|---|
| 2026.08.20 | ₩16,884 | ₩16,964 | ₩16,657 | ₩16,750 | -0.79% | 76.2만 |
|---|
| 2026.08.19 | ₩16,924 | ₩17,178 | ₩16,737 | ₩16,737 | -1.11% | 151만 |
|---|
| 2026.08.18 | ₩17,232 | ₩17,406 | ₩16,924 | ₩16,951 | -1.63% | 64.7만 |
|---|
| 2026.08.17 | ₩17,593 | ₩17,700 | ₩17,232 | ₩17,272 | -1.83% | 65.2만 |
|---|
| 2026.08.14 | ₩17,486 | ₩17,580 | ₩17,392 | ₩17,513 | +0.15% | 104.7만 |
|---|
| 2026.08.13 | ₩16,857 | ₩17,326 | ₩16,844 | ₩17,299 | +2.62% | 81.3만 |
|---|
| 2026.08.12 | ₩16,710 | ₩16,777 | ₩16,402 | ₩16,523 | -1.12% | 116.8만 |
|---|
| 2026.08.11 | ₩16,777 | ₩17,245 | ₩16,777 | ₩17,165 | +2.31% | 98.7만 |
|---|
| 2026.08.10 | ₩16,630 | ₩16,897 | ₩16,616 | ₩16,777 | +0.88% | 93.6만 |
|---|
| 2026.08.07 | ₩16,764 | ₩16,804 | ₩16,483 | ₩16,536 | -1.36% | 100만 |
|---|
| 2026.08.06 | ₩16,429 | ₩16,590 | ₩16,295 | ₩16,590 | +0.98% | 113.7만 |
|---|
| 2026.08.05 | ₩16,242 | ₩16,496 | ₩16,041 | ₩16,095 | -0.91% | 169.7만 |
|---|
| 2026.08.04 | ₩16,202 | ₩16,643 | ₩16,202 | ₩16,536 | +2.06% | 156.9만 |
|---|
| 2026.08.03 | ₩16,135 | ₩16,509 | ₩16,041 | ₩16,496 | +2.24% | 87.9만 |
|---|
| 2026.07.31 | ₩16,215 | ₩16,309 | ₩15,934 | ₩16,055 | -0.99% | 78.4만 |
|---|
| 2026.07.30 | ₩15,974 | ₩16,188 | ₩15,961 | ₩16,135 | +1.01% | 87.5만 |
|---|
| 2026.07.29 | ₩15,921 | ₩16,121 | ₩15,800 | ₩15,948 | +0.17% | 94.3만 |
|---|
| 2026.07.28 | ₩15,921 | ₩16,108 | ₩15,774 | ₩15,867 | -0.34% | 87.2만 |
|---|
| 2026.07.27 | ₩15,613 | ₩15,961 | ₩15,613 | ₩15,934 | +2.06% | 160.4만 |
|---|
| 2026.07.24 | ₩15,065 | ₩15,493 | ₩15,011 | ₩15,158 | +0.62% | 366.5만 |
|---|
| 2026.07.23 | ₩16,215 | ₩16,389 | ₩16,081 | ₩16,162 | -0.33% | 69.6만 |
|---|
| 2026.07.22 | ₩16,657 | ₩16,697 | ₩16,496 | ₩16,523 | -0.80% | 85.3만 |
|---|
| 2026.07.21 | ₩16,469 | ₩16,871 | ₩16,456 | ₩16,817 | +2.11% | 92만 |
|---|
| 2026.07.20 | ₩16,831 | ₩16,844 | ₩16,389 | ₩16,576 | -1.51% | 80.5만 |
|---|
| 2026.07.17 | ₩16,376 | ₩16,991 | ₩16,121 | ₩16,884 | +3.10% | 214만 |
|---|
| 2026.07.16 | ₩17,178 | ₩17,339 | ₩17,045 | ₩17,285 | +0.62% | 91.1만 |
|---|
| 2026.07.15 | ₩17,138 | ₩17,366 | ₩16,951 | ₩17,259 | +0.70% | 92.7만 |
|---|
| 2026.07.14 | ₩16,964 | ₩17,165 | ₩16,764 | ₩16,790 | -1.03% | 84.3만 |
|---|
| 2026.07.13 | ₩17,058 | ₩17,446 | ₩16,991 | ₩17,392 | +1.96% | 157.3만 |
|---|
| 2026.07.10 | ₩17,178 | ₩17,299 | ₩17,045 | ₩17,232 | +0.31% | 56만 |
|---|
| 2026.07.09 | ₩16,897 | ₩17,125 | ₩16,844 | ₩17,085 | +1.11% | 87만 |
|---|
| 2026.07.08 | ₩17,245 | ₩17,513 | ₩17,071 | ₩17,245 | 0.00% | 84.2만 |
|---|
| 2026.07.07 | ₩17,607 | ₩17,700 | ₩17,326 | ₩17,433 | -0.99% | 89.3만 |
|---|
| 2026.07.06 | ₩17,392 | ₩17,660 | ₩17,219 | ₩17,580 | +1.08% | 108.2만 |
|---|
| 2026.07.02 | ₩16,951 | ₩17,392 | ₩16,924 | ₩17,326 | +2.21% | 145.6만 |
|---|
| 2026.07.01 | ₩15,961 | ₩16,576 | ₩15,961 | ₩16,483 | +3.27% | 169.3만 |
|---|
| 2026.06.30 | ₩16,416 | ₩16,630 | ₩15,894 | ₩15,934 | -2.93% | 200.9만 |
|---|
| 2026.06.29 | ₩16,282 | ₩16,443 | ₩16,068 | ₩16,362 | +0.49% | 145.6만 |
|---|
| 2026.06.26 | ₩15,305 | ₩16,336 | ₩15,305 | ₩16,309 | +6.56% | 348.2만 |
|---|
| 2026.06.25 | ₩14,703 | ₩14,904 | ₩14,583 | ₩14,797 | +0.64% | 136만 |
|---|
| 2026.06.24 | ₩14,717 | ₩14,944 | ₩14,422 | ₩14,636 | -0.55% | 206.2만 |
|---|
| 2026.06.23 | ₩14,503 | ₩14,998 | ₩14,489 | ₩14,917 | +2.86% | 128.9만 |
|---|
| 2026.06.22 | ₩14,677 | ₩14,837 | ₩14,503 | ₩14,503 | -1.19% | 128.6만 |
|---|
| 2026.06.18 | ₩14,677 | ₩14,757 | ₩14,462 | ₩14,503 | -1.19% | 53.9만 |
|---|
| 2026.06.17 | ₩15,091 | ₩15,238 | ₩14,917 | ₩14,944 | -0.98% | 88.8만 |
|---|
| 2026.06.16 | ₩15,105 | ₩15,279 | ₩15,011 | ₩15,225 | +0.80% | 93.2만 |
|---|
| 2026.06.15 | ₩14,984 | ₩15,051 | ₩14,596 | ₩14,623 | -2.41% | 122.5만 |
|---|
| 2026.06.12 | ₩14,222 | ₩14,543 | ₩14,141 | ₩14,543 | +2.26% | 65.8만 |
|---|
| 2026.06.11 | ₩14,195 | ₩14,302 | ₩13,860 | ₩13,914 | -1.98% | 73.5만 |
|---|
| 2026.06.10 | ₩14,048 | ₩14,329 | ₩14,021 | ₩14,101 | +0.38% | 101.5만 |
|---|
| 2026.06.09 | ₩14,048 | ₩14,489 | ₩14,021 | ₩14,141 | +0.67% | 405.9만 |
|---|
| 2026.06.08 | ₩14,931 | ₩14,931 | ₩14,462 | ₩14,503 | -2.87% | 203.1만 |
|---|
| 2026.06.05 | ₩14,717 | ₩15,051 | ₩14,717 | ₩14,971 | +1.73% | 143.7만 |
|---|
| 2026.06.04 | ₩14,944 | ₩15,279 | ₩14,650 | ₩14,797 | -0.98% | 145.2만 |
|---|
| 2026.06.03 | ₩14,770 | ₩14,810 | ₩14,329 | ₩14,342 | -2.90% | 255.4만 |
|---|
| 2026.06.02 | ₩15,412 | ₩15,948 | ₩15,332 | ₩15,439 | +0.17% | 243만 |
|---|
| 2026.06.01 | ₩15,038 | ₩16,349 | ₩14,757 | ₩16,188 | +7.65% | 424.7만 |
|---|
| 2026.05.29 | ₩16,871 | ₩17,446 | ₩16,871 | ₩17,085 | +1.27% | 92.4만 |
|---|
| 2026.05.28 | ₩16,550 | ₩16,844 | ₩16,215 | ₩16,683 | +0.81% | 124.3만 |
|---|
| 2026.05.27 | ₩16,857 | ₩17,098 | ₩16,683 | ₩17,058 | +1.19% | 119.9만 |
|---|
| 2026.05.26 | ₩16,804 | ₩17,219 | ₩16,804 | ₩17,125 | +1.91% | 123.3만 |
|---|
| 2026.05.22 | ₩16,643 | ₩17,326 | ₩16,630 | ₩17,232 | +3.54% | 52.9만 |
|---|
| 2026.05.21 | ₩16,576 | ₩16,871 | ₩16,309 | ₩16,697 | +0.73% | 48.8만 |
|---|
| 2026.05.20 | ₩16,389 | ₩17,392 | ₩16,095 | ₩16,857 | +2.86% | 84.7만 |
|---|
| 2026.05.19 | ₩16,657 | ₩16,884 | ₩16,215 | ₩16,563 | -0.56% | 132.3만 |
|---|
| 2026.05.18 | ₩16,764 | ₩17,392 | ₩16,523 | ₩17,178 | +2.47% | 352.2만 |
|---|
| 2026.05.15 | ₩17,111 | ₩17,392 | ₩16,790 | ₩17,058 | -0.31% | 320.7만 |
|---|
| 2026.05.14 | ₩18,275 | ₩18,409 | ₩17,566 | ₩17,861 | -2.27% | 49.7만 |
|---|
| 2026.05.13 | ₩18,235 | ₩18,583 | ₩18,035 | ₩18,222 | -0.07% | 85만 |
|---|
| 2026.05.12 | ₩19,292 | ₩19,386 | ₩18,396 | ₩18,958 | -1.73% | 231.4만 |
|---|
| 2026.05.11 | ₩21,353 | ₩23,373 | ₩19,908 | ₩20,603 | -3.51% | 48.3만 |
|---|