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
2023-12-29 87.40 90.00 87.40 90.00 0.0M
2023-12-28 86.60 90.01 86.40 90.00 0.0M
2023-12-27 86.48 90.00 86.40 90.00 0.0M
2023-12-22 84.00 89.20 84.00 89.20 0.0M
2023-12-21 85.00 86.80 83.00 85.40 0.1M
2023-12-20 89.80 89.80 83.20 85.00 0.1M
2023-12-19 89.80 89.80 85.40 88.00 0.1M
2023-12-18 88.26 90.00 87.00 89.80 0.0M
2023-12-15 89.25 90.00 87.40 90.00 0.4M
2023-12-14 92.10 92.24 86.00 86.60 0.1M
2023-12-13 86.40 90.40 85.40 89.00 0.1M
2023-12-12 92.40 92.40 86.60 89.00 0.1M
2023-12-11 88.40 90.80 88.40 89.00 0.1M
2023-12-08 90.00 91.80 88.40 90.00 0.0M
2023-12-07 88.60 91.80 88.60 90.00 0.0M
2023-12-06 90.00 90.20 88.40 90.00 0.0M
2023-12-05 90.20 90.20 88.40 90.00 0.0M
2023-12-04 90.00 90.01 89.05 90.00 0.0M
2023-12-01 92.60 92.60 86.20 90.00 0.0M
2023-11-30 88.20 91.00 85.20 90.00 0.2M
2023-11-29 89.20 90.80 89.20 90.00 0.0M
2023-11-28 92.00 92.00 89.40 90.00 0.0M
2023-11-27 87.20 91.60 85.00 91.00 0.0M
2023-11-24 92.00 92.00 90.71 92.00 0.0M
2023-11-23 92.54 92.54 90.46 92.00 0.0M
2023-11-22 89.20 92.00 86.26 92.00 0.1M
2023-11-21 94.40 94.40 90.00 91.00 0.0M
2023-11-20 93.20 93.20 90.00 91.00 0.0M
2023-11-17 93.80 94.80 89.60 90.40 0.1M
2023-11-16 93.60 93.60 90.20 92.00 0.0M
2023-11-15 92.60 92.60 87.60 91.60 0.1M
2023-11-14 94.00 94.00 89.00 92.00 0.1M
2023-11-13 94.80 94.80 90.20 92.00 0.1M
2023-11-10 91.20 94.80 90.00 92.00 0.0M
2023-11-09 92.80 92.80 90.00 90.40 0.0M
2023-11-08 90.00 92.80 90.00 90.60 0.0M
2023-11-07 93.90 93.90 90.00 91.00 0.0M
2023-11-06 94.20 94.20 87.40 92.00 0.1M
2023-11-03 95.00 95.00 87.20 91.00 0.0M
2023-11-02 91.40 94.80 88.20 91.00 0.6M
2023-11-01 88.58 91.80 87.20 91.40 0.0M
2023-10-31 91.33 92.20 86.20 91.00 0.5M
2023-10-30 91.00 92.26 91.00 92.00 0.0M
2023-10-27 95.00 95.00 91.82 94.00 0.0M
2023-10-26 93.40 95.00 92.00 95.00 0.0M
2023-10-25 92.40 93.80 91.60 92.00 0.1M
2023-10-24 95.00 95.00 92.40 92.40 0.0M
2023-10-23 92.00 94.80 92.00 94.80 0.0M
2023-10-20 92.86 95.00 92.86 95.00 1.8M
2023-10-19 92.86 95.00 92.86 93.20 0.0M
2023-10-18 91.60 95.00 91.60 95.00 0.0M
2023-10-17 95.00 95.00 91.60 94.00 1.5M
2023-10-16 94.00 95.00 94.00 94.00 0.0M
2023-10-13 96.50 96.50 93.00 94.00 0.1M
2023-10-12 97.60 100.50 93.20 93.20 1.4M
2023-10-11 96.00 97.40 92.20 93.60 1.6M
2023-10-10 96.00 96.00 92.00 94.00 0.0M
2023-10-09 94.00 94.00 93.40 93.40 0.0M
2023-10-06 95.23 96.00 93.60 93.60 0.0M
2023-10-05 95.80 96.00 94.20 96.00 0.0M
2023-10-04 93.80 93.80 92.00 92.20 0.0M
2023-10-03 92.00 93.80 91.80 92.00 0.0M
2023-10-02 95.80 95.80 92.00 92.00 0.2M
2023-09-29 93.80 93.80 92.00 92.00 0.9M
2023-09-28 92.38 93.60 92.00 92.40 0.0M
2023-09-27 92.00 94.00 92.00 92.20 0.5M
2023-09-26 91.93 93.20 91.93 93.20 0.0M
2023-09-25 95.00 95.00 92.00 94.00 0.0M
2023-09-22 92.60 95.00 92.60 95.00 0.8M
2023-09-21 91.65 94.00 91.00 94.00 0.0M
2023-09-20 92.20 93.80 90.79 92.20 0.0M
2023-09-19 92.50 93.80 90.20 92.00 0.1M
2023-09-18 95.00 95.00 91.60 91.60 0.0M
2023-09-15 95.00 95.00 93.37 93.40 0.1M
2023-09-14 94.40 94.40 88.40 94.00 0.1M
2023-09-13 92.40 94.20 86.50 91.00 0.3M
2023-09-12 86.20 91.00 86.20 91.00 0.0M
2023-09-11 86.20 90.99 86.20 88.00 0.0M
2023-09-08 88.80 91.00 88.80 91.00 0.0M
2023-09-07 91.40 91.80 90.60 90.60 0.0M
2023-09-06 90.89 92.60 90.00 92.60 0.9M
2023-09-05 93.00 93.00 89.20 90.00 0.4M
2023-09-04 90.75 93.40 89.40 93.40 0.0M
2023-09-01 87.20 95.20 87.20 90.40 0.1M
2023-08-31 87.40 92.00 87.40 90.00 0.0M
2023-08-30 92.20 94.00 89.62 90.80 0.0M
2023-08-29 91.87 91.87 85.22 91.00 0.0M
2023-08-25 89.20 92.00 85.00 91.00 0.2M
2023-08-24 87.83 91.40 86.00 89.00 0.0M
2023-08-23 92.00 92.00 86.80 88.40 0.0M
2023-08-22 87.00 89.80 84.25 87.00 0.1M
2023-08-21 89.80 89.80 86.60 88.60 0.1M
2023-08-18 88.81 92.00 85.20 85.20 0.0M
2023-08-17 85.00 88.00 85.00 87.40 0.0M
2023-08-16 89.04 90.23 85.20 85.20 0.0M
2023-08-15 91.40 91.40 89.00 90.60 0.1M
2023-08-14 90.00 95.80 90.00 92.00 0.0M
2023-08-11 91.20 96.20 91.20 96.00 0.0M
2023-08-10 97.00 97.00 91.91 96.20 0.0M
2023-08-09 98.00 98.00 95.00 97.00 0.0M
2023-08-08 95.00 96.20 91.00 94.00 0.0M
2023-08-07 97.80 97.80 95.20 95.60 0.0M
2023-08-04 95.00 98.00 90.85 98.00 0.0M
2023-08-03 95.60 96.80 92.26 95.20 0.0M
2023-08-02 93.93 98.50 93.93 94.20 0.1M
2023-08-01 98.50 98.50 95.80 96.00 0.0M
2023-07-31 97.00 100.00 97.00 98.00 0.1M
2023-07-28 99.77 99.77 97.20 98.00 0.0M
2023-07-27 97.00 99.41 97.00 97.40 0.3M
2023-07-26 97.00 99.40 97.00 98.40 0.8M
2023-07-25 97.60 97.60 93.00 97.60 0.0M
2023-07-24 95.60 97.40 93.00 95.00 0.1M
2023-07-21 96.20 96.20 89.20 96.20 0.0M
2023-07-20 93.80 97.80 92.40 96.60 0.1M
2023-07-19 96.60 96.60 91.60 94.00 0.1M
2023-07-18 91.00 96.80 89.00 90.40 0.0M
2023-07-17 92.42 93.20 90.20 90.20 0.1M
2023-07-14 94.00 97.00 92.00 92.00 0.6M
2023-07-13 94.00 97.60 92.80 94.00 0.2M
2023-07-12 92.40 94.00 90.68 94.00 0.0M
2023-07-11 93.73 94.60 90.60 90.60 0.1M
2023-07-10 90.22 96.40 90.22 91.00 0.4M
2023-07-07 91.12 91.31 87.20 87.20 0.0M
2023-07-06 86.20 88.60 86.00 87.60 1.3M
2023-07-05 86.00 89.60 86.00 87.00 1.3M
2023-07-04 90.00 90.00 83.80 87.60 0.0M
2023-07-03 86.00 90.29 86.00 88.00 0.1M
2023-06-30 84.60 89.80 84.60 88.40 1.8M
2023-06-29 86.60 89.80 84.80 84.80 0.0M
2023-06-28 87.20 93.00 85.80 85.80 0.1M
2023-06-27 90.00 95.00 86.55 88.00 0.6M
2023-06-26 90.00 95.20 87.80 88.00 0.5M
2023-06-23 90.00 90.00 89.00 90.00 0.0M
2023-06-22 90.00 92.20 90.00 91.00 0.0M
2023-06-21 89.30 95.00 89.30 91.00 0.0M
2023-06-20 90.00 95.00 90.00 91.00 0.0M
2023-06-19 93.80 93.80 93.20 93.20 0.0M
2023-06-16 91.20 93.80 90.64 93.80 0.1M
2023-06-15 90.00 92.40 86.80 91.00 0.2M
2023-06-14 90.00 92.40 90.00 90.00 0.1M
2023-06-13 92.40 93.80 89.40 89.40 0.1M
2023-06-12 93.14 95.00 92.20 92.20 0.0M
2023-06-09 98.80 98.80 93.00 93.20 0.0M
2023-06-08 94.80 96.00 94.60 94.60 0.0M
2023-06-07 95.90 96.00 94.60 95.00 0.0M
2023-06-06 98.00 98.00 96.00 96.00 0.0M
2023-06-05 98.60 98.60 96.00 96.00 0.0M
2023-06-02 96.20 98.72 96.20 97.00 0.0M
2023-06-01 94.40 101.50 94.40 96.80 1.0M
2023-05-31 99.80 99.80 94.40 94.40 0.1M
2023-05-30 95.00 98.00 95.00 95.80 0.1M
2023-05-26 98.40 99.00 96.40 97.00 0.3M
2023-05-25 100.00 101.50 98.00 98.00 0.1M
2023-05-24 98.40 100.00 97.20 100.00 0.1M
2023-05-23 99.00 99.00 98.20 99.00 0.0M
2023-05-22 100.00 100.00 97.20 98.40 0.0M
2023-05-19 99.00 99.00 97.00 99.00 0.2M
2023-05-18 98.00 99.60 98.00 98.20 0.1M
2023-05-17 100.50 101.70 97.00 97.60 0.0M
2023-05-16 101.00 102.50 98.40 100.50 0.1M
2023-05-15 98.85 100.50 98.00 99.60 0.9M
2023-05-12 96.28 100.50 95.15 97.00 0.1M
2023-05-11 97.28 99.80 95.00 97.00 0.2M
2023-05-10 103.50 103.50 98.20 99.80 0.1M
2023-05-09 99.60 100.50 96.40 96.40 0.0M
2023-05-05 107.00 107.00 97.60 99.20 0.0M
2023-05-04 102.00 108.50 101.10 101.50 0.0M
2023-05-03 97.80 107.00 93.00 103.00 1.9M
2023-05-02 94.00 100.00 94.00 97.20 0.2M
2023-04-28 100.35 100.35 94.20 97.00 0.1M
2023-04-27 93.20 105.00 93.00 102.50 1.0M
2023-04-26 94.53 98.00 93.00 95.60 2.9M
2023-04-25 99.53 101.00 93.20 94.40 0.1M
2023-04-24 94.97 96.00 94.83 96.00 0.2M
2023-04-21 98.20 99.40 93.20 96.40 0.1M
2023-04-20 94.00 98.00 91.40 96.60 0.1M
2023-04-19 97.00 98.00 93.40 94.80 0.1M
2023-04-18 96.12 97.00 93.00 97.00 0.1M
2023-04-17 93.20 94.67 92.00 93.80 0.3M
2023-04-14 96.07 96.07 92.00 93.80 0.0M
2023-04-13 96.20 104.00 92.40 93.20 0.1M
2023-04-12 96.06 97.05 94.00 94.80 0.2M
2023-04-11 96.40 96.40 94.00 96.00 0.0M
2023-04-06 95.20 96.20 92.40 96.20 0.1M
2023-04-05 96.00 96.00 92.20 94.80 0.0M
2023-04-04 96.20 96.20 92.20 95.40 0.0M
2023-04-03 96.20 96.20 91.00 94.60 0.1M
2023-03-31 93.06 94.50 92.20 94.00 0.7M
2023-03-30 90.59 94.29 90.59 93.90 0.1M
2023-03-29 89.77 92.20 88.00 88.60 0.0M
2023-03-28 93.68 94.40 92.00 92.50 0.3M
2023-03-27 92.20 93.80 91.85 92.00 0.1M
2023-03-24 90.31 93.60 88.21 91.40 0.1M
2023-03-23 89.40 91.00 88.40 90.00 0.1M
2023-03-22 89.00 89.00 87.00 89.00 0.4M
2023-03-21 87.00 92.40 87.00 89.10 0.1M
2023-03-20 87.00 91.40 86.30 89.40 0.2M
2023-03-17 81.85 87.00 81.85 87.00 0.3M
2023-03-16 82.80 83.90 81.80 83.00 0.1M
2023-03-15 84.00 84.00 80.20 81.80 0.1M
2023-03-14 79.90 83.30 79.90 83.30 0.0M
2023-03-13 80.00 82.90 77.10 79.40 0.1M
2023-03-10 79.24 81.80 79.24 79.60 0.0M
2023-03-09 83.70 87.60 81.00 81.30 0.1M
2023-03-08 83.88 85.90 81.10 83.00 0.1M
2023-03-07 81.30 83.90 77.20 83.00 19.3M
2023-03-06 83.30 83.30 79.80 80.00 0.4M
2023-03-03 79.80 83.00 77.80 80.00 13.2M
2023-03-02 80.50 81.20 78.00 80.00 0.1M
2023-03-01 79.77 80.30 79.00 80.00 0.1M
2023-02-28 77.10 80.00 76.90 80.00 0.0M
2023-02-27 76.60 79.40 73.84 78.20 0.0M
2023-02-24 74.30 78.90 74.30 76.90 0.0M
2023-02-23 80.80 80.80 75.30 75.70 0.0M
2023-02-22 80.70 80.70 77.60 78.00 0.0M
2023-02-21 79.90 80.00 78.75 79.20 0.1M
2023-02-20 80.00 80.00 78.10 78.50 0.0M
2023-02-17 77.97 79.60 77.67 79.40 0.0M
2023-02-16 79.80 79.80 78.52 79.80 0.0M
2023-02-15 79.17 79.80 78.30 78.30 0.1M
2023-02-14 79.10 80.50 79.00 79.00 0.2M
2023-02-13 82.00 82.00 78.51 79.40 0.0M
2023-02-10 79.00 80.00 78.20 79.00 0.0M
2023-02-09 80.00 80.00 79.40 79.60 0.1M
2023-02-08 80.90 80.90 79.40 79.80 0.1M
2023-02-07 79.60 82.00 79.50 79.50 1.7M
2023-02-06 80.00 80.00 79.30 80.00 0.0M
2023-02-03 79.50 82.00 79.50 80.00 0.1M
2023-02-02 81.40 81.40 77.90 80.00 0.1M
2023-02-01 80.00 80.00 77.25 79.40 0.0M
2023-01-31 76.80 79.80 76.80 79.30 0.1M
2023-01-30 80.00 80.00 77.20 78.70 0.0M
2023-01-27 80.00 80.00 78.10 79.90 0.0M
2023-01-26 81.00 81.00 78.10 79.30 0.1M
2023-01-25 81.00 81.00 79.00 80.00 0.2M
2023-01-24 80.90 81.50 79.80 80.00 0.1M
2023-01-23 82.00 82.00 80.00 80.00 0.2M
2023-01-20 77.07 81.30 77.07 81.30 0.2M
2023-01-19 80.00 81.30 79.00 79.90 0.3M
2023-01-18 79.10 80.90 77.20 80.00 0.2M
2023-01-17 76.06 80.00 76.06 80.00 0.2M
2023-01-16 75.20 80.00 75.20 78.30 0.1M
2023-01-13 73.11 78.14 73.11 75.70 0.0M
2023-01-12 74.87 74.87 72.60 74.20 0.0M
2023-01-11 74.00 75.47 73.00 74.00 0.0M
2023-01-10 75.90 77.54 72.90 73.70 0.1M
2023-01-09 78.20 78.20 74.40 74.40 0.0M
2023-01-06 79.90 80.00 77.50 77.50 0.1M
2023-01-05 75.30 79.90 75.20 78.40 0.0M
2023-01-04 75.60 79.00 75.60 78.20 0.1M
2023-01-03 79.80 80.00 76.00 76.00 0.1M