WIZ Corp Inc

038620
🏛️ 韩国 →
593.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 2,500.00 2,505.00 2,405.00 2,410.00 0.9M
2021-12-29 2,450.00 2,560.00 2,450.00 2,510.00 0.6M
2021-12-28 2,366.67 2,423.81 2,366.67 2,400.00 0.8M
2021-12-27 2,457.14 2,571.43 2,380.95 2,380.95 2.3M
2021-12-26 2,520.00 2,520.00 2,520.00 2,520.00 0.0M
2021-12-24 2,385.71 2,438.10 2,371.43 2,400.00 0.9M
2021-12-23 2,566.67 2,566.67 2,390.48 2,409.52 1.7M
2021-12-22 2,500.00 2,585.71 2,476.19 2,557.14 1.1M
2021-12-21 2,509.52 2,542.86 2,423.81 2,504.76 1.0M
2021-12-20 2,609.52 2,638.10 2,476.19 2,514.29 1.3M
2021-12-19 2,785.00 2,785.00 2,785.00 2,785.00 0.0M
2021-12-17 2,619.05 2,671.43 2,576.19 2,652.38 1.0M
2021-12-16 2,576.19 2,742.86 2,576.19 2,676.19 3.5M
2021-12-15 2,609.52 2,676.19 2,528.57 2,538.10 1.5M
2021-12-14 2,714.29 2,728.57 2,576.19 2,623.81 1.3M
2021-12-13 2,838.10 2,838.10 2,728.57 2,733.33 1.3M
2021-12-12 2,945.00 2,945.00 2,945.00 2,945.00 0.0M
2021-12-10 2,809.52 2,857.14 2,771.43 2,804.76 2.0M
2021-12-09 2,752.38 2,919.05 2,728.57 2,914.29 10.6M
2021-12-08 2,728.57 2,776.19 2,680.95 2,700.00 2.0M
2021-12-07 2,690.48 2,771.43 2,619.05 2,714.29 2.6M
2021-12-06 2,904.76 2,971.43 2,676.19 2,676.19 9.0M
2021-12-05 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2021-12-03 2,552.38 2,619.05 2,480.95 2,619.05 2.7M
2021-12-02 2,395.24 2,538.10 2,380.95 2,538.10 2.0M
2021-12-01 2,438.10 2,528.57 2,328.57 2,461.90 2.9M
2021-11-30 2,780.95 2,823.81 2,419.05 2,438.10 4.2M
2021-11-29 2,652.38 2,876.19 2,590.48 2,747.62 3.7M
2021-11-28 2,910.00 2,910.00 2,910.00 2,910.00 0.0M
2021-11-26 2,933.33 2,971.43 2,747.62 2,771.43 2.2M
2021-11-25 2,995.24 3,019.05 2,895.24 2,904.76 1.9M
2021-11-24 2,976.19 3,090.48 2,861.90 2,990.48 5.4M
2021-11-23 3,000.00 3,128.57 2,909.52 2,909.52 3.7M
2021-11-22 3,257.14 3,352.38 3,014.29 3,014.29 4.8M
2021-11-21 3,410.00 3,410.00 3,410.00 3,410.00 0.0M
2021-11-19 3,357.14 3,438.10 3,152.38 3,247.62 7.5M
2021-11-18 3,380.95 3,690.48 3,314.29 3,314.29 28.2M
2021-11-17 3,466.67 3,485.71 3,247.62 3,376.19 6.6M
2021-11-16 3,357.14 3,552.38 3,338.10 3,547.62 8.8M
2021-11-15 3,104.76 3,514.29 3,085.71 3,428.57 20.6M
2021-11-14 3,260.00 3,260.00 3,260.00 3,260.00 0.0M
2021-11-12 3,057.14 3,219.05 3,014.29 3,104.76 5.6M
2021-11-11 3,180.95 3,328.57 3,014.29 3,052.38 5.9M
2021-11-10 3,495.24 3,504.76 3,228.57 3,280.95 7.5M
2021-11-09 3,547.62 3,623.81 3,376.19 3,538.10 10.9M
2021-11-08 3,476.19 3,795.24 3,271.43 3,580.95 45.8M
2021-11-07 3,530.00 3,530.00 3,530.00 3,530.00 0.0M
2021-11-05 3,247.62 3,628.57 2,857.14 3,361.90 84.3M
2021-11-04 3,061.90 3,304.76 2,876.19 3,200.00 24.5M
2021-11-03 3,052.38 3,314.29 2,966.67 3,119.05 28.9M
2021-11-02 3,214.29 3,285.71 2,995.24 3,019.05 15.7M
2021-11-01 3,090.48 3,523.81 3,028.57 3,214.29 53.3M
2021-10-31 3,225.00 3,225.00 3,225.00 3,225.00 0.0M
2021-10-29 2,576.19 3,233.33 2,476.19 3,071.43 75.9M
2021-10-28 2,628.57 2,676.19 2,500.00 2,533.33 3.8M
2021-10-27 2,661.90 2,704.76 2,585.71 2,638.10 5.5M
2021-10-26 2,566.67 2,700.00 2,557.14 2,633.33 9.5M
2021-10-25 2,333.33 2,866.67 2,333.33 2,619.05 51.5M
2021-10-24 2,430.00 2,430.00 2,430.00 2,430.00 0.0M
2021-10-22 2,461.90 2,495.24 2,304.76 2,314.29 3.9M
2021-10-21 2,357.14 2,514.29 2,338.10 2,514.29 3.6M
2021-10-20 2,304.76 2,419.05 2,276.19 2,376.19 2.6M
2021-10-19 2,276.19 2,409.52 2,266.67 2,361.90 2.6M
2021-10-18 2,404.76 2,528.57 2,285.71 2,290.48 4.8M
2021-10-17 2,525.00 2,525.00 2,525.00 2,525.00 0.0M
2021-10-15 2,385.71 2,447.62 2,328.57 2,404.76 5.6M
2021-10-14 2,014.29 2,519.05 2,014.29 2,423.81 20.6M
2021-10-13 1,890.48 2,128.57 1,885.71 2,009.52 3.7M
2021-10-12 2,009.52 2,038.10 1,890.48 1,904.76 2.3M
2021-10-11 2,195.00 2,195.00 2,195.00 2,195.00 0.0M
2021-10-08 1,952.38 2,228.57 1,914.29 2,090.48 6.7M
2021-10-07 1,895.24 2,104.76 1,890.48 1,971.43 6.9M
2021-10-06 1,961.90 2,061.90 1,819.05 1,852.38 1.7M
2021-10-05 1,976.19 2,052.38 1,895.24 1,952.38 1.7M
2021-10-01 2,047.62 2,133.33 1,985.71 2,014.29 1.9M
2021-09-30 2,119.05 2,190.48 2,061.90 2,085.71 1.2M
2021-09-29 2,128.57 2,190.48 2,085.71 2,142.86 1.6M
2021-09-28 2,376.19 2,414.29 2,190.48 2,209.52 1.7M
2021-09-27 2,395.24 2,428.57 2,328.57 2,385.71 0.8M
2021-09-26 2,515.00 2,515.00 2,515.00 2,515.00 0.0M
2021-09-24 2,485.71 2,561.90 2,380.95 2,395.24 1.4M
2021-09-23 2,519.05 2,590.48 2,442.86 2,476.19 1.9M
2021-09-22 2,695.00 2,695.00 2,695.00 2,695.00 0.0M
2021-09-17 2,490.48 2,590.48 2,428.57 2,566.67 2.9M
2021-09-16 2,438.10 2,614.29 2,419.05 2,428.57 3.0M
2021-09-15 2,490.48 2,490.48 2,414.29 2,433.33 0.9M
2021-09-14 2,428.57 2,547.62 2,428.57 2,485.71 1.2M
2021-09-13 2,414.29 2,585.71 2,409.52 2,442.86 2.3M
2021-09-12 2,590.00 2,590.00 2,590.00 2,590.00 0.0M
2021-09-10 2,514.29 2,552.38 2,438.10 2,466.67 2.1M
2021-09-09 2,752.38 2,785.71 2,528.57 2,566.67 6.8M
2021-09-08 2,442.86 2,785.71 2,428.57 2,642.86 17.2M
2021-09-07 2,500.00 2,538.10 2,390.48 2,414.29 1.9M
2021-09-06 2,357.14 2,523.81 2,352.38 2,500.00 2.3M
2021-09-05 2,605.00 2,605.00 2,605.00 2,605.00 0.0M
2021-09-03 2,647.62 2,671.43 2,461.90 2,480.95 6.4M
2021-09-02 2,695.24 2,819.05 2,690.48 2,795.24 2.7M
2021-09-01 2,623.81 2,785.71 2,571.43 2,728.57 3.4M
2021-08-31 2,685.71 2,714.29 2,566.67 2,604.76 1.9M
2021-08-30 2,628.57 2,838.10 2,609.52 2,704.76 7.0M
2021-08-27 2,566.67 2,666.67 2,547.62 2,600.00 1.0M
2021-08-26 2,676.19 2,723.81 2,600.00 2,628.57 0.9M
2021-08-25 2,666.67 2,728.57 2,590.48 2,719.05 1.7M
2021-08-24 2,542.86 2,738.10 2,542.86 2,657.14 3.5M
2021-08-23 2,395.24 2,576.19 2,319.05 2,519.05 2.4M
2021-08-22 2,510.00 2,510.00 2,510.00 2,510.00 0.0M
2021-08-20 2,590.48 2,600.00 2,361.90 2,390.48 3.2M
2021-08-19 2,614.29 2,766.67 2,571.43 2,595.24 1.9M
2021-08-18 2,542.86 2,733.33 2,480.95 2,657.14 2.1M
2021-08-17 2,709.52 2,752.38 2,552.38 2,633.33 1.8M
2021-08-13 2,742.86 2,780.95 2,590.48 2,709.52 2.4M
2021-08-12 2,723.81 2,923.81 2,647.62 2,800.00 4.2M
2021-08-11 2,800.00 2,828.57 2,685.71 2,695.24 2.2M
2021-08-10 2,914.29 2,966.67 2,757.14 2,790.48 2.9M
2021-08-09 2,971.43 3,000.00 2,900.00 2,909.52 1.8M
2021-08-08 3,190.00 3,190.00 3,190.00 3,190.00 0.0M
2021-08-06 3,180.95 3,195.24 2,957.14 3,038.10 2.4M
2021-08-05 3,176.19 3,242.86 3,152.38 3,219.05 1.3M
2021-08-04 3,271.43 3,290.48 3,171.43 3,185.71 2.9M
2021-08-03 3,433.33 3,466.67 3,147.62 3,180.95 4.1M
2021-08-02 3,638.10 3,723.81 3,433.33 3,461.90 4.3M
2021-07-30 3,857.14 3,861.90 3,447.62 3,547.62 12.2M
2021-07-29 3,704.76 3,880.95 3,619.05 3,671.43 13.7M
2021-07-28 3,380.95 3,752.38 3,347.62 3,600.00 17.3M
2021-07-27 3,580.95 3,852.38 3,419.05 3,452.38 17.3M
2021-07-26 3,147.62 3,776.19 3,147.62 3,580.95 48.2M
2021-07-23 2,966.67 3,157.14 2,923.81 3,090.48 3.0M
2021-07-22 2,923.81 3,090.48 2,919.05 2,966.67 3.8M
2021-07-21 3,057.14 3,066.67 2,890.48 2,914.29 4.9M
2021-07-20 3,104.76 3,233.33 3,076.19 3,171.43 1.2M
2021-07-19 3,223.81 3,280.95 3,142.86 3,166.67 1.4M
2021-07-18 3,485.00 3,485.00 3,485.00 3,485.00 0.0M
2021-07-16 3,452.38 3,480.95 3,280.95 3,319.05 1.0M
2021-07-15 3,695.24 3,714.29 3,490.48 3,490.48 1.7M
2021-07-14 3,585.71 3,619.05 3,471.43 3,490.48 0.9M
2021-07-13 3,452.38 3,766.67 3,423.81 3,657.14 3.5M
2021-07-12 3,357.14 3,519.05 3,323.81 3,452.38 1.0M
2021-07-11 3,550.00 3,550.00 3,550.00 3,550.00 0.0M
2021-07-09 3,433.33 3,442.86 3,304.76 3,380.95 1.3M
2021-07-08 3,695.24 3,695.24 3,461.90 3,461.90 1.3M
2021-07-07 3,757.14 3,800.00 3,685.71 3,695.24 1.0M
2021-07-06 3,761.90 3,966.67 3,747.62 3,804.76 2.3M
2021-07-05 3,980.95 3,980.95 3,666.67 3,747.62 2.8M
2021-07-04 4,190.00 4,190.00 4,190.00 4,190.00 0.0M
2021-07-02 4,152.38 4,342.86 3,900.00 3,990.48 3.1M
2021-07-01 4,719.05 4,747.62 4,238.10 4,300.00 7.1M
2021-06-30 3,815.88 4,088.89 3,574.61 3,923.81 12.1M
2021-06-29 4,558.73 4,571.43 3,815.88 3,815.88 24.9M
2021-06-28 4,190.48 4,400.00 4,133.34 4,317.46 6.7M
2021-06-27 6,600.00 6,600.00 6,600.00 6,600.00 0.0M
2021-06-25 4,126.99 4,196.83 4,025.40 4,190.48 3.4M
2021-06-24 3,834.92 4,209.53 3,733.34 4,152.38 14.4M
2021-06-23 3,942.86 3,955.56 3,733.34 3,790.48 3.2M
2021-06-22 3,904.76 4,006.35 3,644.45 3,834.92 6.8M
2021-06-21 3,879.37 4,114.29 3,720.64 3,930.16 6.8M
2021-06-20 6,720.00 6,720.00 6,720.00 6,720.00 0.0M
2021-06-18 4,412.70 4,438.10 4,190.48 4,266.67 5.4M
2021-06-17 4,247.62 4,920.64 4,126.99 4,419.05 24.6M
2021-06-16 4,279.37 4,431.75 4,228.57 4,285.72 5.6M
2021-06-15 4,361.91 4,368.26 4,190.48 4,196.83 4.0M
2021-06-14 4,025.40 4,361.91 3,980.95 4,361.91 11.6M
2021-06-13 6,260.00 6,260.00 6,260.00 6,260.00 0.0M
2021-06-11 3,828.57 4,177.78 3,701.59 3,974.61 11.6M
2021-06-10 4,133.34 4,234.92 3,542.86 3,765.08 12.6M
2021-06-09 4,273.02 4,406.35 4,120.64 4,171.43 5.9M
2021-06-08 4,222.22 4,488.89 4,203.18 4,285.72 7.2M
2021-06-07 4,577.78 4,596.83 4,120.64 4,222.22 10.4M
2021-06-06 7,370.00 7,370.00 7,370.00 7,370.00 0.0M
2021-06-04 4,857.15 4,888.89 4,666.67 4,679.37 4.4M
2021-06-03 4,844.45 5,015.88 4,673.02 4,888.89 6.7M
2021-06-02 5,060.32 5,485.72 4,653.97 4,685.72 20.8M
2021-06-01 4,698.42 4,933.34 4,590.48 4,806.35 20.2M
2021-05-31 4,406.35 4,660.32 4,323.81 4,660.32 11.7M
2021-05-30 6,850.00 6,850.00 6,850.00 6,850.00 0.0M
2021-05-28 4,330.16 4,539.69 4,279.37 4,349.21 6.3M
2021-05-27 4,298.42 4,673.02 4,241.27 4,285.72 15.5M
2021-05-26 4,114.29 4,393.65 4,057.15 4,317.46 8.1M
2021-05-25 3,758.73 4,292.07 3,644.45 4,139.68 21.6M
2021-05-24 3,917.46 3,968.26 3,644.45 3,644.45 6.0M
2021-05-23 6,390.00 6,390.00 6,390.00 6,390.00 0.0M
2021-05-21 4,158.73 4,425.40 3,949.21 4,057.15 10.6M
2021-05-20 4,095.24 4,317.46 4,076.19 4,171.43 6.5M
2021-05-19 6,570.00 6,570.00 6,570.00 6,570.00 0.0M
2021-05-18 4,171.43 4,241.27 3,853.97 4,171.43 7.5M
2021-05-17 4,311.11 4,533.34 4,076.19 4,203.18 12.3M
2021-05-16 6,500.00 6,500.00 6,500.00 6,500.00 0.0M
2021-05-14 3,987.30 4,241.27 3,892.07 4,126.99 9.8M
2021-05-13 4,469.84 4,558.73 3,885.72 4,038.10 17.3M
2021-05-12 3,784.13 4,723.81 3,765.08 4,342.86 49.8M
2021-05-11 3,707.94 4,057.15 3,650.80 3,809.53 15.4M
2021-05-10 3,650.80 3,803.18 3,466.67 3,803.18 31.2M
2021-05-09 5,660.00 5,660.00 5,660.00 5,660.00 0.0M
2021-05-07 2,704.76 3,593.65 2,688.89 3,593.65 35.1M
2021-05-06 2,736.51 2,787.30 2,676.19 2,768.26 3.0M
2021-05-04 2,653.97 2,917.46 2,628.57 2,768.26 9.2M
2021-05-03 2,596.83 2,682.54 2,565.08 2,679.37 3.2M
2021-05-02 4,170.00 4,170.00 4,170.00 4,170.00 0.0M
2021-04-30 2,603.18 2,660.32 2,485.72 2,647.62 5.7M
2021-04-29 2,768.26 2,800.00 2,574.60 2,679.37 8.5M
2021-04-28 2,584.13 2,698.41 2,511.11 2,660.32 8.7M
2021-04-27 2,523.81 2,536.51 2,434.92 2,533.33 4.5M
2021-04-26 2,539.68 2,615.87 2,450.79 2,577.78 9.2M
2021-04-25 3,980.00 3,980.00 3,980.00 3,980.00 0.0M
2021-04-23 2,209.53 2,780.95 2,168.26 2,526.99 45.4M
2021-04-22 2,266.67 2,314.29 2,104.76 2,222.22 9.3M
2021-04-21 2,276.19 2,346.03 2,184.13 2,276.19 7.3M
2021-04-20 2,555.56 2,685.72 2,260.32 2,355.56 19.5M
2021-04-19 2,444.45 2,520.64 2,184.13 2,387.30 22.4M
2021-04-18 3,620.00 3,620.00 3,620.00 3,620.00 0.0M
2021-04-16 1,939.68 2,298.41 1,895.24 2,298.41 103.1M
2021-04-15 1,771.43 1,873.02 1,644.45 1,768.25 64.1M
2021-04-14 1,587.30 1,768.25 1,555.56 1,768.25 36.8M
2021-04-13 1,136.51 1,361.91 1,120.64 1,361.91 22.1M
2021-04-12 1,000.00 1,082.54 987.30 1,047.62 6.4M
2021-04-09 984.13 1,003.18 974.60 996.83 1.1M
2021-04-08 1,000.00 1,000.00 968.25 974.60 1.8M
2021-04-07 1,000.00 1,006.35 980.95 1,000.00 2.2M
2021-04-06 1,019.05 1,025.40 984.13 1,000.00 2.6M
2021-04-05 1,012.70 1,066.67 1,009.52 1,015.87 10.1M
2021-04-04 1,580.00 1,580.00 1,580.00 1,580.00 0.0M
2021-04-02 993.65 1,031.75 987.30 1,003.18 8.4M
2021-04-01 965.08 1,120.64 949.21 984.13 36.2M
2021-03-31 971.43 974.60 946.03 955.56 1.5M
2021-03-30 965.08 974.60 926.98 961.91 4.1M
2021-03-29 901.59 1,003.18 895.24 952.38 7.2M
2021-03-26 917.46 920.64 892.06 898.41 0.6M
2021-03-25 923.81 933.33 911.11 914.29 0.6M
2021-03-24 895.24 936.51 892.06 933.33 1.1M
2021-03-23 933.33 933.33 895.24 901.59 1.1M
2021-03-22 946.03 977.78 914.29 933.33 4.4M
2021-03-21 1,480.00 1,480.00 1,480.00 1,480.00 0.0M
2021-03-19 920.64 939.68 907.94 939.68 2.2M
2021-03-18 876.19 996.83 873.02 926.98 12.3M
2021-03-17 876.19 892.06 869.84 876.19 0.5M
2021-03-16 866.67 882.54 863.49 882.54 0.5M
2021-03-15 863.49 869.84 853.97 866.67 0.6M
2021-03-12 844.44 869.84 844.44 860.32 0.5M
2021-03-11 844.44 860.32 838.10 838.10 0.5M
2021-03-10 866.67 873.02 838.10 844.44 0.4M
2021-03-09 853.97 869.84 834.92 863.49 0.5M
2021-03-08 838.10 920.64 834.92 857.14 2.6M
2021-03-05 828.57 863.49 819.05 838.10 1.2M
2021-03-04 831.75 841.27 819.05 831.75 0.4M
2021-03-03 809.52 834.92 809.52 834.92 0.7M
2021-03-02 850.79 853.97 812.70 819.05 1.0M
2021-02-26 850.79 857.14 822.22 838.10 1.1M
2021-02-25 860.32 876.19 857.14 876.19 0.5M
2021-02-24 892.06 904.76 831.75 853.97 1.4M
2021-02-23 895.24 949.21 879.37 895.24 1.0M
2021-02-22 926.98 936.51 901.59 914.29 0.6M
2021-02-19 920.64 930.16 898.41 930.16 0.7M
2021-02-18 984.13 987.30 923.81 930.16 1.6M
2021-02-17 955.56 987.30 930.16 987.30 1.7M
2021-02-16 920.64 968.25 907.94 961.91 2.5M
2021-02-15 917.46 923.81 892.06 914.29 1.2M
2021-02-10 888.89 914.29 882.54 907.94 0.6M
2021-02-09 888.89 914.29 879.37 888.89 0.4M
2021-02-08 917.46 920.64 879.37 892.06 0.8M
2021-02-05 904.76 926.98 892.06 917.46 1.3M
2021-02-04 895.24 904.76 876.19 904.76 0.6M
2021-02-03 888.89 901.59 873.02 888.89 0.6M
2021-02-02 882.54 901.59 866.67 882.54 0.7M
2021-02-01 838.10 888.89 793.65 873.02 1.1M
2021-01-29 882.54 888.89 812.70 841.27 1.4M
2021-01-28 873.02 888.89 863.49 879.37 1.0M
2021-01-27 898.41 911.11 879.37 888.89 1.7M
2021-01-26 888.89 923.81 888.89 914.29 1.7M
2021-01-25 911.11 917.46 888.89 888.89 1.2M
2021-01-24 1,445.00 1,445.00 1,445.00 1,445.00 0.0M
2021-01-22 968.25 971.43 904.76 917.46 3.6M
2021-01-21 946.03 955.56 917.46 939.68 3.2M
2021-01-20 911.11 1,095.24 904.76 955.56 19.6M
2021-01-19 876.19 984.13 873.02 907.94 6.0M
2021-01-18 873.02 923.81 853.97 885.71 1.2M
2021-01-17 1,380.00 1,380.00 1,380.00 1,380.00 0.0M
2021-01-15 895.24 898.41 863.49 876.19 0.8M
2021-01-14 907.94 914.29 869.84 895.24 0.8M
2021-01-13 857.14 907.94 831.75 907.94 1.1M
2021-01-12 853.97 936.51 825.40 869.84 2.5M
2021-01-11 907.94 911.11 815.87 860.32 2.1M
2021-01-08 907.94 914.29 892.06 907.94 0.8M
2021-01-07 914.29 939.68 892.06 907.94 1.4M
2021-01-06 917.46 939.68 911.11 911.11 1.1M
2021-01-05 942.86 946.03 901.59 917.46 1.4M
2021-01-04 904.76 952.38 888.89 952.38 2.1M