WAG Payment Solutions PLC (EWGW)

WPS
🏛️ 영국 →
97.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 75.10 82.30 75.10 79.40 0.1M
2022-12-29 79.80 79.80 75.11 78.00 0.0M
2022-12-28 79.90 79.90 75.80 76.50 0.0M
2022-12-23 76.20 78.10 74.66 77.70 0.0M
2022-12-22 77.50 79.00 77.50 78.40 0.0M
2022-12-21 77.50 79.10 77.50 79.10 0.0M
2022-12-20 79.79 80.00 77.60 78.20 0.1M
2022-12-19 79.80 80.00 77.60 78.20 0.1M
2022-12-16 79.30 79.80 75.60 78.70 0.2M
2022-12-15 76.30 78.90 75.70 78.90 0.0M
2022-12-14 80.00 80.00 77.15 77.60 0.1M
2022-12-13 78.80 79.50 78.80 79.50 0.2M
2022-12-12 78.30 79.90 77.00 79.50 0.0M
2022-12-09 80.00 80.00 78.00 78.20 0.1M
2022-12-08 80.00 80.00 79.20 80.00 0.0M
2022-12-07 79.06 80.20 79.00 79.00 0.1M
2022-12-06 79.96 80.00 79.00 79.00 0.1M
2022-12-05 80.10 80.20 79.29 80.20 0.0M
2022-12-02 82.70 83.00 79.10 80.00 0.0M
2022-12-01 79.84 81.30 76.70 80.00 0.2M
2022-11-30 76.70 79.76 76.70 78.50 0.0M
2022-11-29 80.00 80.00 76.80 79.50 0.4M
2022-11-28 79.90 79.90 77.60 79.30 0.0M
2022-11-25 78.10 79.90 78.10 79.30 0.0M
2022-11-24 79.66 79.90 78.00 79.90 0.0M
2022-11-23 80.10 80.10 78.00 79.20 0.1M
2022-11-22 82.80 82.80 78.00 79.40 0.1M
2022-11-21 83.70 83.70 78.00 80.00 0.2M
2022-11-18 69.00 81.68 69.00 80.50 0.4M
2022-11-17 76.30 79.90 69.00 69.80 0.1M
2022-11-16 78.60 79.80 77.00 78.30 0.0M
2022-11-15 80.20 80.20 77.20 79.00 0.1M
2022-11-14 80.20 80.20 76.60 77.80 0.0M
2022-11-11 80.44 82.40 78.20 78.20 0.2M
2022-11-10 79.70 80.60 77.50 79.70 0.1M
2022-11-09 77.80 79.80 76.50 76.60 0.0M
2022-11-08 82.40 82.40 77.80 77.80 0.0M
2022-11-07 80.10 82.80 80.10 81.50 0.2M
2022-11-04 81.90 82.10 80.10 80.10 0.1M
2022-11-03 80.10 82.60 78.20 81.50 0.1M
2022-11-02 81.00 86.06 81.00 81.70 0.1M
2022-11-01 82.00 85.20 81.00 81.80 1.5M
2022-10-31 82.90 82.90 79.10 82.00 0.2M
2022-10-28 83.00 83.00 79.10 79.10 0.0M
2022-10-27 81.70 85.00 81.70 83.00 0.0M
2022-10-26 80.20 87.10 80.20 83.00 0.9M
2022-10-25 83.30 87.80 79.50 79.50 0.1M
2022-10-24 79.80 83.90 79.80 81.40 0.1M
2022-10-21 84.60 84.60 78.70 78.70 0.1M
2022-10-20 85.00 87.80 80.20 84.60 0.0M
2022-10-19 85.30 86.70 79.00 80.00 0.2M
2022-10-18 85.70 85.70 80.80 83.80 0.1M
2022-10-17 77.80 84.80 75.50 84.60 0.2M
2022-10-14 85.50 87.40 77.30 79.30 0.1M
2022-10-13 87.70 88.30 80.20 84.00 0.1M
2022-10-12 85.60 92.90 85.60 86.00 0.1M
2022-10-11 87.50 89.90 86.70 87.30 0.0M
2022-10-10 87.50 89.90 87.00 87.50 0.0M
2022-10-07 87.40 88.00 86.80 87.00 0.1M
2022-10-06 86.20 89.00 86.20 89.00 0.1M
2022-10-05 87.00 87.90 85.60 87.00 0.0M
2022-10-04 88.00 89.00 87.00 87.00 0.4M
2022-10-03 87.60 89.90 87.60 88.10 0.0M
2022-09-30 87.40 90.80 87.30 90.80 0.2M
2022-09-29 92.00 92.00 87.00 87.00 0.2M
2022-09-28 89.50 91.35 87.20 88.20 0.4M
2022-09-27 88.80 94.50 88.10 89.30 0.3M
2022-09-26 90.10 91.70 87.80 88.80 0.2M
2022-09-23 95.90 95.90 89.00 91.00 0.5M
2022-09-22 93.00 93.00 92.00 92.00 0.0M
2022-09-21 96.30 96.30 94.00 94.00 0.0M
2022-09-20 96.70 96.70 92.00 92.90 0.0M
2022-09-16 91.35 94.10 90.30 94.00 0.5M
2022-09-15 97.00 97.20 91.30 91.30 0.2M
2022-09-14 97.10 98.60 96.00 96.00 0.1M
2022-09-13 97.70 98.00 95.90 97.40 0.3M
2022-09-12 93.60 98.00 93.60 98.00 2.6M
2022-09-09 95.50 96.30 93.60 94.20 0.1M
2022-09-08 93.00 94.10 92.00 94.10 0.0M
2022-09-07 92.20 93.20 90.90 93.00 0.3M
2022-09-06 90.00 93.60 90.00 91.70 2.0M
2022-09-05 93.00 93.00 92.40 92.70 0.0M
2022-09-02 92.60 92.60 92.60 92.45 0.0M
2022-09-01 92.00 95.70 92.00 93.60 0.1M
2022-08-31 92.30 92.30 92.30 92.30 0.0M
2022-08-30 94.10 96.70 92.00 94.00 0.1M
2022-08-26 97.40 98.00 96.40 96.80 0.0M
2022-08-25 94.90 98.90 94.90 95.40 0.0M
2022-08-24 95.00 95.80 92.00 95.80 0.0M
2022-08-23 93.00 94.70 93.00 94.70 0.0M
2022-08-22 92.40 93.00 92.40 93.00 0.0M
2022-08-19 94.60 94.70 92.10 94.80 0.0M
2022-08-18 92.00 92.00 92.00 92.40 0.1M
2022-08-17 92.50 94.00 92.50 92.55 0.1M
2022-08-16 93.00 95.00 92.00 95.00 0.1M
2022-08-15 93.00 93.00 92.00 92.00 0.0M
2022-08-12 95.70 95.70 93.00 94.00 0.0M
2022-08-11 91.00 95.70 91.00 95.70 0.0M
2022-08-10 92.00 92.10 92.00 92.00 0.1M
2022-08-09 93.90 94.00 92.00 92.00 0.0M
2022-08-08 94.50 94.50 91.10 92.00 0.0M
2022-08-05 92.00 93.00 91.10 93.00 0.0M
2022-08-04 93.20 93.20 92.00 93.00 0.0M
2022-08-03 92.00 93.00 92.00 93.00 0.0M
2022-08-02 92.40 92.40 90.20 92.00 0.0M
2022-08-01 92.10 93.00 92.10 93.00 0.0M
2022-07-29 93.40 93.40 93.40 93.40 0.0M
2022-07-28 93.74 94.90 93.40 93.40 0.0M
2022-07-27 94.10 95.00 94.00 94.20 0.0M
2022-07-26 96.00 96.00 95.00 95.00 0.0M
2022-07-25 98.00 98.00 94.91 95.00 0.1M
2022-07-22 92.50 98.00 90.60 98.00 0.1M
2022-07-21 92.21 92.50 90.50 92.50 0.0M
2022-07-20 90.50 92.00 90.50 92.00 0.0M
2022-07-19 90.79 92.50 90.79 92.50 0.0M
2022-07-18 90.81 92.50 90.81 92.50 0.0M
2022-07-15 90.30 92.40 90.30 90.50 0.0M
2022-07-14 91.35 92.50 90.20 92.50 0.0M
2022-07-13 89.60 93.30 89.60 92.50 0.0M
2022-07-12 93.40 93.50 90.80 90.90 0.0M
2022-07-11 94.00 94.40 93.60 94.00 0.0M
2022-07-08 94.80 95.00 93.00 95.00 0.0M
2022-07-07 95.44 95.44 94.00 94.00 0.0M
2022-07-06 95.50 95.50 93.00 93.00 0.0M
2022-07-05 94.40 94.40 93.95 93.95 0.0M
2022-07-04 94.00 94.00 93.50 93.50 0.0M
2022-07-01 90.10 93.20 90.10 92.00 0.1M
2022-06-30 94.50 95.00 93.20 95.00 0.4M
2022-06-29 98.10 98.10 92.50 95.40 0.0M
2022-06-28 96.00 96.00 93.66 95.00 0.1M
2022-06-27 93.20 95.90 93.20 95.00 0.0M
2022-06-24 90.10 96.04 90.10 94.00 0.1M
2022-06-23 94.00 95.00 91.60 92.10 0.1M
2022-06-22 95.20 97.90 90.50 96.00 0.2M
2022-06-21 93.80 98.60 93.50 95.20 0.1M
2022-06-20 90.70 95.20 90.70 94.80 0.1M
2022-06-17 91.90 91.90 89.90 90.20 0.0M
2022-06-16 91.20 92.25 91.00 91.00 0.0M
2022-06-15 96.30 96.30 89.80 94.00 0.0M
2022-06-14 94.90 95.10 93.80 95.10 0.1M
2022-06-13 94.50 95.00 93.40 95.00 0.0M
2022-06-10 97.50 97.50 95.10 96.00 0.0M
2022-06-09 96.50 97.70 96.00 97.00 0.1M
2022-06-08 96.10 96.30 95.10 95.10 0.0M
2022-06-07 96.50 96.90 94.50 96.00 0.1M
2022-06-06 96.30 96.60 94.30 96.00 0.1M
2022-06-01 97.90 97.90 95.50 96.00 0.1M
2022-05-31 93.40 98.00 91.30 98.00 0.2M
2022-05-30 94.10 94.10 90.60 90.60 0.0M
2022-05-27 94.31 96.20 91.50 91.50 0.1M
2022-05-26 92.50 94.00 90.60 94.00 0.0M
2022-05-25 92.80 93.70 91.20 93.70 0.0M
2022-05-24 90.50 93.30 90.50 93.30 0.0M
2022-05-23 88.00 92.30 88.00 90.00 0.0M
2022-05-20 91.00 93.30 88.50 93.30 0.0M
2022-05-19 96.71 96.71 90.00 90.00 0.4M
2022-05-18 95.30 95.30 90.60 93.20 0.0M
2022-05-17 89.80 93.00 83.30 93.00 0.0M
2022-05-16 92.00 92.00 89.80 89.80 0.0M
2022-05-13 92.50 93.00 90.30 90.30 0.0M
2022-05-12 93.00 93.10 92.10 92.70 0.1M
2022-05-11 92.30 94.00 89.90 94.00 0.3M
2022-05-10 91.92 93.90 91.00 92.00 0.0M
2022-05-09 90.51 92.90 88.10 92.00 0.0M
2022-05-06 92.30 92.30 90.50 92.30 0.0M
2022-05-05 91.40 95.00 91.40 91.50 0.0M
2022-05-04 90.00 91.00 90.00 91.00 0.1M
2022-05-03 91.00 91.00 89.90 91.00 0.0M
2022-04-29 93.30 93.30 90.10 93.00 0.0M
2022-04-28 95.40 99.10 93.20 95.00 0.1M
2022-04-27 90.50 93.00 90.10 93.00 0.1M
2022-04-26 90.00 93.80 90.00 90.30 0.0M
2022-04-25 90.40 94.60 90.00 94.60 0.0M
2022-04-22 90.50 90.80 90.00 90.00 0.0M
2022-04-21 91.40 91.40 90.00 90.00 0.2M
2022-04-20 91.00 91.60 90.50 90.50 0.1M
2022-04-19 91.70 91.70 90.50 90.50 0.1M
2022-04-14 91.50 92.80 91.00 91.00 0.0M
2022-04-13 93.80 94.50 92.30 92.30 0.0M
2022-04-12 91.50 93.75 90.80 92.30 0.0M
2022-04-11 98.40 99.20 92.60 92.60 0.0M
2022-04-08 98.50 99.90 98.50 99.90 0.0M
2022-04-07 99.00 100.00 98.50 98.50 0.1M
2022-04-06 97.40 99.50 97.40 99.50 0.0M
2022-04-05 95.00 99.80 93.40 98.00 0.1M
2022-04-04 95.60 97.80 94.10 94.10 0.0M
2022-04-01 97.40 101.00 95.90 97.60 0.0M
2022-03-31 106.00 106.00 98.00 101.40 0.2M
2022-03-30 97.40 102.60 97.40 102.00 0.2M
2022-03-29 95.70 97.80 94.90 96.10 0.1M
2022-03-28 94.50 97.00 93.00 97.00 0.1M
2022-03-25 92.70 97.00 92.70 97.00 0.0M
2022-03-24 84.00 97.00 84.00 94.00 0.3M
2022-03-23 82.00 84.50 82.00 82.00 1.0M
2022-03-22 82.10 83.40 82.00 82.00 0.4M
2022-03-21 83.90 83.90 82.00 82.00 0.1M
2022-03-18 84.00 85.40 81.90 81.90 4.2M
2022-03-17 89.60 89.60 84.40 85.50 0.3M
2022-03-16 82.20 89.10 82.20 86.00 0.8M
2022-03-15 82.50 86.00 81.30 82.50 0.2M
2022-03-14 81.10 84.70 81.10 83.10 0.1M
2022-03-11 83.00 86.70 80.50 82.40 0.7M
2022-03-10 85.40 86.60 80.10 81.50 0.5M
2022-03-09 89.50 89.90 85.10 88.50 0.4M
2022-03-08 87.30 90.70 87.30 90.00 0.1M
2022-03-07 87.50 89.20 83.20 87.20 0.4M
2022-03-04 90.90 90.90 85.10 87.20 0.0M
2022-03-03 88.60 90.80 87.10 90.60 0.0M
2022-03-02 90.78 91.40 80.30 86.50 0.2M
2022-03-01 93.30 95.00 87.60 91.40 0.1M
2022-02-28 95.37 97.90 91.10 95.00 0.0M
2022-02-25 108.20 109.00 86.50 94.40 0.2M
2022-02-24 96.10 99.00 95.00 99.00 0.0M
2022-02-23 99.00 102.00 99.00 100.00 0.1M
2022-02-22 96.90 101.40 96.20 97.30 0.0M
2022-02-21 100.00 100.60 96.50 99.00 0.0M
2022-02-18 99.10 103.00 99.10 100.60 0.4M
2022-02-17 101.60 102.00 100.00 100.00 0.0M
2022-02-16 100.40 102.00 98.10 100.00 0.0M
2022-02-15 97.10 101.40 96.10 96.10 0.0M
2022-02-14 98.80 98.80 96.10 96.10 0.0M
2022-02-11 100.60 100.60 97.00 100.00 0.0M
2022-02-10 99.90 100.60 96.10 96.10 0.3M
2022-02-09 99.90 100.00 99.90 99.90 0.0M
2022-02-08 98.00 100.00 98.00 99.30 0.1M
2022-02-07 96.10 99.30 96.10 99.30 0.0M
2022-02-04 97.60 97.70 96.30 97.00 0.0M
2022-02-03 96.50 99.30 96.00 96.00 0.0M
2022-02-02 99.00 100.00 97.00 97.00 0.0M
2022-02-01 100.20 100.60 96.00 96.00 0.2M
2022-01-31 97.55 99.60 97.00 97.00 0.4M
2022-01-28 101.40 101.40 97.50 98.40 0.1M
2022-01-27 99.90 100.00 97.00 97.00 0.1M
2022-01-26 101.20 101.80 97.20 98.00 0.0M
2022-01-25 97.00 103.00 97.00 100.00 0.1M
2022-01-24 98.40 100.00 97.00 97.00 0.7M
2022-01-21 99.00 103.40 99.00 100.00 0.1M
2022-01-20 97.00 101.20 97.00 101.20 0.0M
2022-01-19 107.40 107.40 98.00 98.00 0.1M
2022-01-18 102.90 103.40 102.00 102.60 0.8M
2022-01-17 96.40 112.20 96.40 105.00 0.1M
2022-01-14 93.50 93.50 84.20 91.10 0.1M
2022-01-13 86.70 92.10 86.40 88.90 0.1M
2022-01-12 88.90 91.40 85.90 87.10 0.9M
2022-01-11 90.30 91.50 86.00 86.00 0.2M
2022-01-10 95.40 95.40 83.60 83.60 0.1M
2022-01-07 94.10 98.30 92.00 92.30 0.1M
2022-01-06 100.80 100.80 93.00 93.50 0.3M
2022-01-05 99.60 99.60 95.10 96.50 0.1M
2022-01-04 95.40 99.90 95.10 95.80 0.0M