Wise

WISEa
🏛️ 미국 →
14.41
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.35 11.35 10.87 10.87 0.0M
2023-12-28 11.40 11.40 11.40 11.40 0.0M
2023-12-27 10.70 11.26 10.70 11.21 0.0M
2023-12-26 10.50 11.50 10.50 11.00 0.0M
2023-12-22 10.85 10.96 10.85 10.96 0.0M
2023-12-21 10.72 11.46 10.72 11.33 0.0M
2023-12-20 10.71 11.19 10.71 11.01 0.0M
2023-12-19 11.34 11.34 10.47 10.73 0.0M
2023-12-18 10.15 10.68 10.15 10.68 0.0M
2023-12-15 10.34 10.37 10.00 10.20 0.1M
2023-12-14 10.60 10.75 10.54 10.54 0.0M
2023-12-13 10.30 10.50 10.05 10.41 0.2M
2023-12-12 10.30 10.50 10.25 10.25 0.0M
2023-12-11 10.15 10.28 10.15 10.15 0.0M
2023-12-08 10.00 10.15 10.00 10.07 0.0M
2023-12-07 10.37 10.37 9.93 10.10 0.0M
2023-12-06 10.15 10.15 10.04 10.04 0.1M
2023-12-05 9.99 10.06 9.90 10.06 0.1M
2023-12-04 9.74 9.80 9.70 9.80 0.1M
2023-12-01 9.90 9.90 9.90 9.90 0.2M
2023-11-30 9.81 10.02 9.77 9.77 0.3M
2023-11-29 9.99 10.00 9.79 9.81 0.2M
2023-11-28 9.91 9.99 9.79 9.99 0.2M
2023-11-27 9.76 9.76 9.44 9.55 0.1M
2023-11-24 9.48 9.50 9.48 9.50 0.2M
2023-11-22 9.40 9.40 9.26 9.26 0.2M
2023-11-21 9.14 9.56 9.07 9.31 0.2M
2023-11-20 8.78 8.89 8.78 8.89 0.4M
2023-11-17 9.05 9.05 8.81 8.85 0.1M
2023-11-16 8.65 8.87 8.58 8.87 0.1M
2023-11-15 8.92 8.92 8.92 8.92 0.3M
2023-11-14 8.74 9.00 8.74 9.00 0.5M
2023-11-13 8.74 8.74 8.74 8.74 0.0M
2023-11-10 8.26 8.26 8.01 8.22 0.0M
2023-11-08 8.44 8.44 8.40 8.40 0.0M
2023-11-07 8.68 8.68 8.68 8.68 0.0M
2023-11-06 8.43 8.43 8.25 8.32 0.1M
2023-11-03 8.32 8.32 8.11 8.11 0.0M
2023-11-02 8.17 8.30 8.17 8.25 0.0M
2023-11-01 7.92 7.92 7.92 7.92 0.0M
2023-10-31 7.92 7.92 7.92 7.92 0.0M
2023-10-27 7.73 7.92 7.73 7.92 0.1M
2023-10-26 7.74 7.74 7.74 7.74 0.0M
2023-10-25 8.30 8.30 8.30 8.30 0.0M
2023-10-24 8.01 8.22 8.01 8.22 0.0M
2023-10-23 8.11 8.17 8.11 8.17 0.0M
2023-10-20 8.11 8.11 8.11 8.11 0.0M
2023-10-19 8.41 8.41 8.35 8.35 0.0M
2023-10-17 8.29 8.64 8.29 8.64 0.0M
2023-10-16 8.28 8.30 8.09 8.30 0.0M
2023-10-13 8.30 8.30 8.30 8.30 0.0M
2023-10-12 8.90 8.90 8.62 8.62 0.0M
2023-10-11 9.00 9.00 8.75 8.75 0.0M
2023-10-10 8.61 8.95 8.42 8.74 0.1M
2023-10-09 8.24 8.50 8.23 8.50 0.1M
2023-10-06 8.17 8.51 8.17 8.41 0.0M
2023-10-05 8.17 8.17 8.17 8.17 0.0M
2023-10-04 8.18 8.34 8.18 8.31 0.0M
2023-10-03 7.96 7.96 7.96 7.96 0.0M
2023-09-29 8.33 8.33 8.33 8.33 0.0M
2023-09-28 7.97 7.98 7.83 7.94 0.0M
2023-09-27 8.26 8.26 8.00 8.00 0.0M
2023-09-26 8.02 8.02 8.00 8.00 0.0M
2023-09-25 8.33 8.33 8.12 8.12 0.0M
2023-09-22 8.48 8.48 8.48 8.48 0.0M
2023-09-21 8.03 8.03 8.03 8.03 0.0M
2023-09-18 8.55 8.70 8.55 8.70 0.0M
2023-09-15 8.62 8.87 8.62 8.71 0.0M
2023-09-14 8.58 8.79 8.56 8.62 0.1M
2023-09-13 8.90 8.90 8.55 8.55 0.0M
2023-09-12 8.57 8.57 8.56 8.56 0.0M
2023-09-11 8.33 8.53 8.33 8.50 0.0M
2023-09-08 8.14 8.20 7.97 8.15 0.0M
2023-09-07 7.76 7.98 7.76 7.98 0.0M
2023-09-06 8.09 8.12 7.97 8.12 0.0M
2023-09-05 7.96 8.13 7.96 8.11 0.0M
2023-09-01 8.00 8.15 8.00 8.15 0.0M
2023-08-31 8.10 8.10 8.00 8.03 0.0M
2023-08-29 8.09 8.19 8.00 8.00 0.2M
2023-08-28 7.87 8.09 7.87 8.09 0.0M
2023-08-25 8.15 8.15 8.00 8.05 0.0M
2023-08-24 8.20 8.20 8.20 8.20 0.0M
2023-08-23 8.08 8.55 8.08 8.55 0.0M
2023-08-22 8.23 8.32 8.11 8.32 0.0M
2023-08-21 8.29 8.36 8.25 8.25 0.0M
2023-08-18 8.19 8.58 8.19 8.58 0.0M
2023-08-17 8.75 8.75 8.47 8.65 0.1M
2023-08-16 8.86 8.86 8.76 8.76 0.1M
2023-08-15 9.26 9.26 9.26 9.26 0.0M
2023-08-14 9.20 9.20 9.20 9.20 0.0M
2023-08-11 9.04 9.08 9.04 9.08 0.0M
2023-08-10 9.15 9.32 9.15 9.23 0.0M
2023-08-09 9.40 9.65 9.40 9.63 0.0M
2023-08-08 9.48 9.48 9.35 9.45 0.0M
2023-08-07 9.48 9.84 9.48 9.65 0.0M
2023-08-04 9.47 9.82 9.47 9.75 0.0M
2023-08-03 9.61 9.61 9.50 9.50 0.0M
2023-08-02 9.96 9.96 9.62 9.70 0.0M
2023-08-01 9.89 9.96 9.80 9.96 0.0M
2023-07-31 9.98 9.99 9.95 9.98 0.1M
2023-07-28 9.73 9.93 9.73 9.93 0.0M
2023-07-27 9.96 9.96 9.88 9.92 0.0M
2023-07-26 9.87 9.97 9.87 9.97 0.0M
2023-07-25 9.58 9.88 9.58 9.88 0.0M
2023-07-24 9.94 9.94 9.58 9.69 0.0M
2023-07-21 9.78 9.78 9.45 9.56 0.4M
2023-07-20 9.65 9.66 9.62 9.62 0.0M
2023-07-19 9.60 9.74 9.44 9.74 0.3M
2023-07-18 9.04 9.23 9.04 9.16 0.4M
2023-07-17 8.80 8.90 8.70 8.70 0.1M
2023-07-14 8.81 8.95 8.68 8.72 0.1M
2023-07-13 8.51 8.90 8.51 8.70 0.0M
2023-07-12 8.34 8.65 8.34 8.59 0.0M
2023-07-11 8.24 8.38 8.24 8.33 0.0M
2023-07-10 8.12 8.12 8.12 8.12 0.2M
2023-07-07 7.77 8.24 7.77 8.12 0.2M
2023-07-06 8.00 8.02 7.67 7.67 0.3M
2023-07-05 8.25 8.25 7.89 7.89 0.3M
2023-07-03 8.26 8.26 8.08 8.08 0.4M
2023-06-30 8.29 8.33 8.15 8.30 0.5M
2023-06-29 8.25 8.45 8.25 8.29 0.5M
2023-06-28 7.95 8.03 7.94 7.95 0.8M
2023-06-27 7.80 7.80 7.70 7.70 0.1M
2023-06-26 6.75 6.83 6.75 6.83 0.2M
2023-06-23 6.85 6.85 6.85 6.85 0.0M
2023-06-22 6.96 6.96 6.96 6.96 0.0M
2023-06-21 7.13 7.15 7.09 7.15 0.0M
2023-06-20 7.66 7.66 7.30 7.49 0.0M
2023-06-16 7.87 7.95 7.75 7.87 0.0M
2023-06-15 7.81 7.86 7.72 7.72 0.0M
2023-06-14 7.80 7.80 7.66 7.69 0.0M
2023-06-13 7.66 7.80 7.66 7.80 0.0M
2023-06-12 7.50 7.70 7.50 7.70 0.0M
2023-06-09 7.59 7.59 7.59 7.59 0.0M
2023-06-08 7.50 7.59 7.50 7.58 0.0M
2023-06-07 7.43 7.59 7.43 7.59 0.0M
2023-06-06 7.41 7.53 7.34 7.53 0.0M
2023-06-05 7.50 7.50 7.37 7.37 0.0M
2023-06-02 7.43 7.77 7.36 7.38 0.0M
2023-06-01 7.50 7.50 7.34 7.34 0.0M
2023-05-31 7.14 7.14 7.07 7.07 0.0M
2023-05-30 6.80 6.80 6.58 6.66 0.1M
2023-05-26 6.75 6.75 6.67 6.67 0.0M
2023-05-25 6.76 6.81 6.75 6.75 0.0M
2023-05-24 7.09 7.09 6.88 6.90 0.0M
2023-05-23 7.30 7.30 7.30 7.30 0.0M
2023-05-22 7.28 7.28 7.15 7.15 0.0M
2023-05-19 7.50 7.51 7.31 7.31 0.1M
2023-05-18 7.39 7.39 7.28 7.33 0.0M
2023-05-17 7.30 7.49 7.30 7.33 0.0M
2023-05-16 7.27 7.27 7.27 7.27 0.0M
2023-05-15 7.26 7.28 7.18 7.18 0.0M
2023-05-12 7.22 7.34 7.14 7.18 0.0M
2023-05-11 7.00 7.01 6.90 7.01 0.0M
2023-05-10 7.00 7.04 6.93 7.02 0.0M
2023-05-09 6.81 7.00 6.67 7.00 0.3M
2023-05-08 6.89 6.91 6.85 6.91 0.0M
2023-05-05 6.67 6.84 6.65 6.80 0.0M
2023-05-04 6.55 6.69 6.55 6.69 0.0M
2023-05-03 6.66 6.75 6.55 6.75 0.0M
2023-05-02 6.85 6.91 6.66 6.66 0.0M
2023-05-01 6.69 6.86 6.69 6.86 0.0M
2023-04-28 6.86 6.86 6.80 6.80 0.0M
2023-04-27 6.97 6.97 6.94 6.94 0.0M
2023-04-26 6.80 6.80 6.80 6.80 0.0M
2023-04-25 6.95 6.95 6.68 6.85 0.0M
2023-04-21 7.07 7.09 7.07 7.09 0.0M
2023-04-20 6.91 6.91 6.91 6.91 0.1M
2023-04-19 6.99 6.99 6.80 6.80 0.0M
2023-04-18 6.77 6.85 6.50 6.85 0.0M
2023-04-17 7.26 7.27 7.05 7.27 0.0M
2023-04-14 7.10 7.10 7.10 7.10 0.1M
2023-04-13 7.00 7.05 6.88 7.05 0.2M
2023-04-12 6.75 6.81 6.75 6.81 0.1M
2023-04-11 6.88 6.88 6.73 6.73 0.2M
2023-04-10 6.68 6.70 6.68 6.70 0.0M
2023-04-06 6.76 6.94 6.71 6.76 0.0M
2023-04-05 6.75 6.76 6.58 6.58 0.0M
2023-04-04 6.58 6.65 6.58 6.65 0.0M
2023-04-03 6.79 6.79 6.70 6.70 0.0M
2023-03-31 6.75 6.80 6.65 6.78 0.1M
2023-03-30 6.79 6.79 6.72 6.75 0.0M
2023-03-29 6.76 6.76 6.43 6.43 0.0M
2023-03-28 6.38 6.57 6.37 6.37 0.0M
2023-03-24 6.59 6.59 6.33 6.39 0.0M
2023-03-23 6.83 6.83 6.75 6.83 0.1M
2023-03-22 6.69 6.88 6.62 6.88 0.1M
2023-03-21 6.78 6.78 6.77 6.77 0.0M
2023-03-20 6.61 6.70 6.55 6.55 0.0M
2023-03-17 6.61 6.78 6.61 6.67 0.0M
2023-03-16 6.24 6.50 6.24 6.50 0.0M
2023-03-15 6.50 6.50 6.35 6.35 0.0M
2023-03-14 6.78 6.78 6.78 6.78 0.2M
2023-03-13 6.30 6.44 6.00 6.34 0.1M
2023-03-10 6.93 6.93 6.90 6.90 0.0M
2023-03-09 7.26 7.26 6.94 6.94 0.1M
2023-03-08 6.67 7.07 6.67 6.80 0.1M
2023-03-07 7.15 7.17 6.92 7.15 0.1M
2023-03-06 7.13 7.13 7.01 7.01 0.1M
2023-03-03 6.78 7.10 6.78 7.00 0.0M
2023-03-02 6.97 7.02 6.74 6.95 0.1M
2023-03-01 6.97 7.00 6.94 6.94 0.1M
2023-02-27 6.96 6.98 6.90 6.90 0.1M
2023-02-24 6.73 6.83 6.73 6.83 0.0M
2023-02-23 7.00 7.00 7.00 7.00 0.0M
2023-02-22 6.87 6.91 6.87 6.91 0.0M
2023-02-21 7.08 7.09 6.90 6.90 0.1M
2023-02-17 7.12 7.12 7.12 7.12 0.0M
2023-02-16 7.11 7.17 7.11 7.17 0.0M
2023-02-15 7.32 7.32 7.04 7.04 0.0M
2023-02-14 7.27 7.35 7.04 7.35 0.0M
2023-02-13 7.25 7.31 7.25 7.31 0.0M
2023-02-10 7.13 7.13 6.96 7.09 0.0M
2023-02-09 7.27 7.27 7.27 7.27 0.0M
2023-02-08 7.14 7.14 6.94 6.99 0.1M
2023-02-07 6.98 7.10 6.90 7.10 0.0M
2023-02-06 6.81 6.95 6.81 6.84 0.0M
2023-02-03 7.07 7.07 7.07 7.07 0.0M
2023-02-02 7.29 7.29 7.02 7.12 0.0M
2023-02-01 6.81 7.24 6.81 7.24 0.0M
2023-01-31 6.58 6.70 6.49 6.70 0.0M
2023-01-30 6.76 6.85 6.61 6.76 0.1M
2023-01-27 6.51 6.56 6.51 6.56 0.0M
2023-01-26 6.54 6.54 6.52 6.54 0.0M
2023-01-25 6.37 6.50 6.37 6.40 0.0M
2023-01-24 6.60 6.68 6.59 6.68 0.0M
2023-01-23 6.66 6.69 6.60 6.67 0.0M
2023-01-20 6.63 6.83 6.63 6.83 0.0M
2023-01-19 7.07 7.07 7.00 7.00 0.0M
2023-01-18 7.18 7.18 6.89 7.01 0.0M
2023-01-17 7.15 7.15 7.15 7.15 0.0M
2023-01-13 7.88 7.91 7.72 7.77 0.1M
2023-01-12 7.71 7.71 7.71 7.71 0.0M
2023-01-11 7.38 7.50 7.28 7.28 0.0M
2023-01-10 7.48 7.48 7.38 7.38 0.0M
2023-01-09 6.98 7.00 6.87 6.93 0.0M
2023-01-06 6.66 6.99 6.66 6.99 0.0M
2023-01-05 6.68 6.83 6.51 6.83 0.0M
2023-01-04 6.65 6.83 6.56 6.73 0.0M
2023-01-03 6.68 7.00 6.58 6.78 0.1M