Wickes Group PLC (WIX)

WIX
🏛️ 영국 →
218.00
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
2022-12-30 150.08 150.08 144.30 146.30 0.1M
2022-12-29 145.70 147.40 142.74 146.80 0.1M
2022-12-28 143.68 144.30 139.80 144.00 0.1M
2022-12-23 139.50 144.20 139.50 143.30 0.1M
2022-12-22 145.10 145.10 139.61 141.80 0.4M
2022-12-21 145.60 145.60 139.54 144.00 0.3M
2022-12-20 142.30 142.30 137.00 141.30 0.3M
2022-12-19 144.10 144.10 136.70 138.10 0.2M
2022-12-16 143.10 143.10 135.80 138.80 0.3M
2022-12-15 140.22 144.90 138.60 139.50 0.2M
2022-12-14 145.30 145.30 138.60 139.90 0.2M
2022-12-13 134.87 143.20 133.00 142.10 0.3M
2022-12-12 143.80 145.80 134.00 135.70 0.2M
2022-12-09 139.54 139.90 133.10 138.30 0.2M
2022-12-08 133.67 144.20 133.67 136.50 0.2M
2022-12-07 133.99 139.90 133.99 137.20 0.2M
2022-12-06 142.00 143.40 137.10 137.10 0.2M
2022-12-05 140.30 144.10 140.30 142.80 0.4M
2022-12-02 139.99 142.40 139.99 140.30 0.1M
2022-12-01 137.40 142.20 136.28 141.70 0.4M
2022-11-30 139.78 142.80 137.85 138.70 0.5M
2022-11-29 141.49 142.70 141.10 141.10 0.2M
2022-11-28 148.74 153.20 141.40 142.40 0.2M
2022-11-25 148.57 149.40 141.00 147.00 0.4M
2022-11-24 152.70 153.20 144.30 146.10 0.3M
2022-11-23 138.10 148.75 138.10 146.10 0.2M
2022-11-22 141.24 145.70 140.44 144.40 0.1M
2022-11-21 144.50 144.50 138.97 142.00 0.2M
2022-11-18 144.40 144.40 137.00 141.60 2.2M
2022-11-17 138.10 141.40 136.60 137.70 0.5M
2022-11-16 143.10 145.00 138.70 140.60 0.7M
2022-11-15 149.94 149.94 142.77 143.50 0.5M
2022-11-14 137.60 146.60 137.60 145.90 0.5M
2022-11-11 136.93 144.90 135.47 144.90 0.5M
2022-11-10 134.36 138.67 131.90 137.50 0.8M
2022-11-09 133.10 139.14 133.10 134.70 0.5M
2022-11-08 139.97 142.60 137.00 139.00 0.9M
2022-11-07 131.20 141.40 131.00 140.00 0.8M
2022-11-04 135.67 140.14 134.20 138.00 0.4M
2022-11-03 131.20 134.40 129.10 132.50 0.3M
2022-11-02 133.50 134.40 130.60 132.70 1.4M
2022-11-01 127.20 132.50 126.97 131.00 0.5M
2022-10-31 131.50 131.50 125.70 126.80 0.3M
2022-10-28 131.00 131.50 128.30 128.60 0.2M
2022-10-27 134.50 134.50 127.50 129.90 0.4M
2022-10-26 121.38 128.83 120.83 127.10 0.8M
2022-10-25 122.60 123.30 116.87 121.80 0.7M
2022-10-24 122.00 123.80 119.90 119.90 0.6M
2022-10-21 126.97 127.70 112.84 121.80 1.4M
2022-10-20 123.52 126.10 122.78 124.50 0.3M
2022-10-19 130.15 130.15 123.10 124.80 0.4M
2022-10-18 126.66 129.00 121.00 129.00 0.7M
2022-10-17 122.20 125.20 122.03 124.80 0.7M
2022-10-14 126.00 128.30 122.20 122.20 0.7M
2022-10-13 125.60 126.20 120.70 123.90 0.8M
2022-10-12 119.30 128.10 119.30 122.60 0.5M
2022-10-11 123.20 127.10 121.59 127.10 0.5M
2022-10-10 117.00 124.60 117.00 123.20 0.8M
2022-10-07 129.20 129.30 121.40 121.40 1.6M
2022-10-06 127.20 127.70 125.40 127.70 0.2M
2022-10-05 130.43 132.00 122.40 125.60 0.4M
2022-10-04 129.70 131.80 127.42 130.00 0.6M
2022-10-03 122.61 126.40 118.80 126.40 0.8M
2022-09-30 114.50 121.50 114.50 120.70 0.7M
2022-09-29 121.00 122.20 114.50 115.10 0.6M
2022-09-28 128.92 134.60 117.40 122.10 0.6M
2022-09-27 131.00 131.00 123.30 123.80 0.4M
2022-09-26 132.50 133.60 123.10 126.40 0.6M
2022-09-23 133.35 134.40 129.10 131.70 0.5M
2022-09-22 130.17 133.80 127.10 132.80 0.8M
2022-09-21 132.30 132.30 127.10 129.70 0.8M
2022-09-20 128.00 130.60 125.55 128.50 0.9M
2022-09-16 122.70 129.90 121.64 128.90 1.1M
2022-09-15 122.00 130.60 119.38 126.60 1.3M
2022-09-14 126.20 126.20 115.60 115.60 0.4M
2022-09-13 123.78 124.50 119.20 120.80 0.6M
2022-09-12 121.14 126.70 120.30 123.40 0.4M
2022-09-09 118.87 124.70 118.87 122.90 0.4M
2022-09-08 125.00 125.00 118.50 120.60 0.4M
2022-09-07 122.20 122.20 117.00 120.50 0.5M
2022-09-06 117.54 122.60 112.00 118.60 0.6M
2022-09-05 111.10 116.60 111.10 116.30 0.3M
2022-09-02 116.98 122.50 113.81 116.90 0.3M
2022-09-01 115.20 121.10 114.10 116.70 0.6M
2022-08-31 127.40 127.40 117.30 119.40 0.8M
2022-08-30 116.20 123.10 116.20 120.30 0.6M
2022-08-26 122.58 125.70 118.40 118.70 0.3M
2022-08-25 126.77 127.60 121.50 121.50 0.8M
2022-08-24 132.22 137.27 123.50 125.30 0.5M
2022-08-23 128.40 136.60 128.40 129.50 0.9M
2022-08-22 126.80 134.84 126.80 130.80 0.9M
2022-08-19 134.90 134.90 131.44 133.20 2.1M
2022-08-18 140.00 140.00 131.60 133.30 0.5M
2022-08-17 140.00 140.60 134.00 134.40 1.2M
2022-08-16 135.80 139.90 135.60 136.80 0.3M
2022-08-15 134.98 137.90 134.50 135.70 0.8M
2022-08-12 135.12 135.38 131.60 134.60 0.4M
2022-08-11 129.90 134.10 129.90 131.80 0.5M
2022-08-10 129.34 134.10 125.10 133.30 0.6M
2022-08-09 132.30 134.45 128.64 130.40 0.6M
2022-08-08 132.02 134.60 129.60 133.00 0.7M
2022-08-05 131.00 135.70 130.10 131.70 1.0M
2022-08-04 135.24 138.10 132.10 133.50 0.6M
2022-08-03 132.70 136.30 131.02 136.30 0.5M
2022-08-02 135.72 136.60 131.00 132.70 1.1M
2022-08-01 136.40 136.70 133.44 136.00 1.1M
2022-07-29 140.00 140.00 134.90 136.30 1.5M
2022-07-28 137.42 138.98 133.70 136.40 1.6M
2022-07-27 140.00 141.19 134.20 138.00 2.5M
2022-07-26 154.80 155.90 128.80 138.60 7.4M
2022-07-25 167.00 171.10 167.00 169.00 0.4M
2022-07-22 178.30 185.80 168.20 169.70 0.5M
2022-07-21 173.00 173.50 168.20 170.00 2.4M
2022-07-20 169.10 179.70 169.10 171.40 0.5M
2022-07-19 160.60 174.10 160.60 173.60 1.4M
2022-07-18 167.00 167.90 163.78 167.80 0.3M
2022-07-15 161.50 164.70 159.80 164.70 1.6M
2022-07-14 167.00 167.00 159.00 160.20 0.4M
2022-07-13 170.80 170.80 160.70 164.00 1.5M
2022-07-12 161.00 164.80 158.10 163.00 0.3M
2022-07-11 160.00 161.30 158.10 160.90 0.4M
2022-07-08 162.20 162.97 158.30 160.00 0.7M
2022-07-07 164.00 164.68 160.70 162.20 0.3M
2022-07-06 159.60 163.40 159.60 161.10 0.4M
2022-07-05 170.00 170.00 160.10 161.00 0.3M
2022-07-04 175.00 175.00 163.80 164.40 0.5M
2022-07-01 163.00 167.80 161.50 167.20 1.1M
2022-06-30 172.00 172.00 161.45 165.00 0.5M
2022-06-29 173.00 173.00 167.40 168.60 1.2M
2022-06-28 171.00 177.33 171.00 173.40 0.3M
2022-06-27 169.36 177.15 169.36 176.00 0.4M
2022-06-24 169.10 174.00 164.70 173.60 0.7M
2022-06-23 168.60 171.70 166.60 168.50 0.3M
2022-06-22 174.00 174.00 169.60 171.00 0.4M
2022-06-21 175.00 176.15 171.60 174.00 0.3M
2022-06-20 181.20 184.70 170.00 173.00 1.5M
2022-06-17 189.00 189.00 180.00 180.10 0.8M
2022-06-16 185.00 188.90 180.00 184.00 0.5M
2022-06-15 186.80 191.60 186.00 189.80 0.4M
2022-06-14 194.10 194.10 187.10 188.00 0.4M
2022-06-13 194.40 196.08 189.30 191.40 0.5M
2022-06-10 191.00 199.80 191.00 197.30 0.5M
2022-06-09 203.79 203.79 198.40 199.50 0.4M
2022-06-08 202.00 202.80 195.70 202.80 0.9M
2022-06-07 201.20 201.80 195.70 197.50 0.3M
2022-06-06 197.00 205.80 194.33 200.20 0.4M
2022-06-01 202.20 204.80 196.80 197.70 0.3M
2022-05-31 209.49 209.49 197.80 201.60 0.8M
2022-05-30 204.80 210.00 202.60 203.80 0.5M
2022-05-27 197.40 204.80 197.40 204.80 0.6M
2022-05-26 192.75 200.88 186.90 198.10 0.6M
2022-05-25 188.40 194.30 188.40 193.30 0.4M
2022-05-24 185.98 192.20 184.70 189.90 0.3M
2022-05-23 182.00 188.40 179.90 188.40 1.1M
2022-05-20 182.00 184.20 178.00 180.00 0.4M
2022-05-19 183.90 183.90 178.30 180.00 0.5M
2022-05-18 187.00 188.40 181.10 181.30 0.4M
2022-05-17 189.00 190.80 186.00 186.80 0.3M
2022-05-16 190.60 191.00 186.50 189.20 0.3M
2022-05-13 180.00 190.20 180.00 189.30 0.3M
2022-05-12 188.20 188.20 181.40 187.70 0.4M
2022-05-11 180.00 189.00 180.00 187.10 0.4M
2022-05-10 183.40 187.60 182.30 187.60 0.5M
2022-05-09 180.00 184.10 177.20 182.40 0.5M
2022-05-06 192.30 192.30 180.30 182.50 0.6M
2022-05-05 190.00 194.70 181.60 181.60 0.5M
2022-05-04 195.00 199.72 190.00 190.10 0.4M
2022-05-03 201.00 201.00 190.00 194.80 0.9M
2022-04-29 195.00 197.69 192.10 192.50 0.6M
2022-04-28 209.00 209.00 195.70 196.00 0.6M
2022-04-27 209.20 209.20 197.92 200.40 0.4M
2022-04-26 205.60 209.80 202.62 202.80 0.6M
2022-04-25 203.40 204.00 196.70 204.00 0.6M
2022-04-22 193.00 204.00 193.00 201.40 0.4M
2022-04-21 204.80 204.80 200.60 202.80 0.6M
2022-04-20 211.80 213.60 209.00 211.00 0.8M
2022-04-19 203.80 212.40 203.00 211.60 2.2M
2022-04-14 196.00 203.12 196.00 201.20 0.8M
2022-04-13 200.00 200.00 194.10 198.20 0.5M
2022-04-12 193.10 198.30 188.40 196.50 1.7M
2022-04-11 190.20 191.20 184.30 191.20 0.8M
2022-04-08 182.25 188.28 181.30 187.20 0.7M
2022-04-07 181.50 185.88 179.90 181.50 0.6M
2022-04-06 191.00 191.00 180.60 181.50 2.2M
2022-04-05 189.87 192.00 185.90 189.30 1.4M
2022-04-04 190.00 191.40 186.60 189.20 0.6M
2022-04-01 180.50 188.80 180.50 187.60 0.9M
2022-03-31 187.00 187.00 183.30 184.50 0.8M
2022-03-30 186.20 187.90 182.70 184.00 1.4M
2022-03-29 183.50 187.45 181.12 184.00 0.9M
2022-03-28 186.00 186.60 179.77 183.40 1.3M
2022-03-25 177.10 190.00 175.10 180.00 5.0M
2022-03-24 176.20 176.20 171.10 172.50 0.9M
2022-03-23 172.10 175.12 169.60 173.40 0.7M
2022-03-22 173.00 178.20 172.40 173.50 0.7M
2022-03-21 185.00 185.00 173.20 176.00 0.7M
2022-03-18 182.00 182.00 173.10 177.50 1.4M
2022-03-17 177.90 178.70 171.72 173.50 0.7M
2022-03-16 173.54 179.80 170.90 176.60 0.8M
2022-03-15 175.00 176.20 168.60 171.00 0.8M
2022-03-14 172.44 177.70 171.81 175.00 1.2M
2022-03-11 175.00 175.50 169.68 170.60 0.5M
2022-03-10 175.00 175.00 167.20 169.40 0.9M
2022-03-09 168.00 172.00 164.60 170.40 1.3M
2022-03-08 165.00 166.80 157.85 163.20 0.8M
2022-03-07 156.10 162.60 148.10 159.50 1.4M
2022-03-04 178.90 178.90 163.70 164.00 0.7M
2022-03-03 170.00 177.00 169.70 172.20 0.6M
2022-03-02 174.00 175.60 172.30 174.80 0.5M
2022-03-01 183.00 184.00 174.00 175.00 0.5M
2022-02-28 181.94 182.70 176.80 180.60 0.7M
2022-02-25 178.36 181.60 177.00 181.00 1.0M
2022-02-24 174.90 179.84 173.10 177.70 0.8M
2022-02-23 185.10 188.00 180.40 181.50 1.0M
2022-02-22 187.50 189.30 180.40 182.50 1.2M
2022-02-21 185.00 189.30 184.80 187.90 0.6M
2022-02-18 193.75 193.75 185.30 187.00 1.3M
2022-02-17 191.00 191.00 186.90 188.00 0.4M
2022-02-16 191.85 192.90 188.50 189.50 1.3M
2022-02-15 191.00 193.35 190.00 192.00 0.5M
2022-02-14 195.00 198.30 192.50 193.80 0.5M
2022-02-11 201.00 201.00 197.40 199.10 0.4M
2022-02-10 196.26 200.80 196.26 199.80 0.9M
2022-02-09 203.20 203.40 195.70 198.70 1.0M
2022-02-08 195.00 197.70 193.40 195.60 0.8M
2022-02-07 198.00 201.11 195.60 195.60 0.5M
2022-02-04 200.00 204.91 198.08 198.50 1.7M
2022-02-03 210.00 210.00 202.60 204.00 0.4M
2022-02-02 203.50 207.01 203.00 204.00 0.3M
2022-02-01 205.00 209.31 204.00 204.20 1.3M
2022-01-31 196.70 207.40 196.70 205.20 0.7M
2022-01-28 200.00 210.00 200.00 206.80 0.8M
2022-01-27 196.90 210.00 196.90 208.80 0.6M
2022-01-26 198.00 209.00 198.00 206.40 0.7M
2022-01-25 204.00 209.40 202.89 205.60 0.9M
2022-01-24 208.00 213.24 207.20 209.00 1.2M
2022-01-21 205.20 216.00 205.20 214.00 0.8M
2022-01-20 221.32 229.37 211.80 215.00 1.8M
2022-01-19 215.00 221.20 215.00 219.00 0.5M
2022-01-18 215.20 220.40 215.20 216.80 1.4M
2022-01-17 215.00 222.20 215.00 219.00 0.5M
2022-01-14 220.00 224.00 218.20 218.20 0.7M
2022-01-13 227.00 227.00 223.40 223.40 0.7M
2022-01-12 232.57 232.57 225.80 228.40 1.8M
2022-01-11 225.00 232.00 225.00 228.00 0.5M
2022-01-10 232.00 232.60 225.00 226.40 0.4M
2022-01-07 230.00 236.55 229.00 232.00 0.4M
2022-01-06 235.04 237.40 230.40 234.00 0.4M
2022-01-05 245.00 245.00 233.20 235.80 0.4M
2022-01-04 240.00 242.80 234.80 235.60 0.6M