Wisesoft Co Ltd (002253)

002253
🏛️ 중국 →
10.78
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.02 18.22 17.57 17.84 19.4M
2021-12-30 17.90 18.83 17.80 18.23 24.3M
2021-12-29 17.70 18.22 17.12 18.14 21.4M
2021-12-28 17.90 18.30 17.72 17.82 21.7M
2021-12-27 17.89 18.16 17.30 17.93 20.4M
2021-12-24 18.60 19.16 17.85 18.11 33.3M
2021-12-23 19.30 19.85 18.41 18.59 50.3M
2021-12-22 21.30 21.95 20.46 20.46 46.2M
2021-12-21 21.72 22.73 20.81 22.73 68.6M
2021-12-20 20.66 20.66 20.66 20.66 7.9M
2021-12-17 18.78 18.78 18.78 18.78 2.5M
2021-12-16 17.07 17.07 17.07 17.07 7.7M
2021-12-15 14.88 15.76 14.78 15.52 12.7M
2021-12-14 15.05 15.21 14.80 15.02 7.5M
2021-12-13 14.47 15.00 14.46 14.92 6.7M
2021-12-10 14.33 14.52 14.13 14.38 3.1M
2021-12-09 14.27 14.36 14.16 14.33 2.7M
2021-12-08 13.84 14.29 13.61 14.28 3.4M
2021-12-07 14.04 14.08 13.62 13.74 2.3M
2021-12-06 14.34 14.36 13.85 13.86 3.0M
2021-12-03 14.26 14.42 14.20 14.27 2.1M
2021-12-02 14.61 14.63 14.04 14.10 3.8M
2021-12-01 14.50 14.74 14.49 14.62 2.5M
2021-11-30 14.20 14.86 14.19 14.50 4.2M
2021-11-29 14.16 14.30 14.08 14.20 2.4M
2021-11-26 14.43 14.58 14.05 14.35 5.2M
2021-11-25 14.88 15.18 14.52 14.60 6.2M
2021-11-24 14.76 15.50 14.67 14.75 7.5M
2021-11-23 14.67 14.70 14.34 14.58 3.1M
2021-11-22 14.45 14.79 14.32 14.58 4.0M
2021-11-19 14.44 14.75 14.38 14.51 3.7M
2021-11-18 14.68 14.72 14.23 14.44 5.3M
2021-11-17 14.44 14.87 14.40 14.58 5.0M
2021-11-16 14.40 14.77 14.32 14.44 7.4M
2021-11-15 14.14 14.48 13.90 14.40 5.6M
2021-11-12 13.91 14.21 13.85 14.13 4.3M
2021-11-11 13.70 14.18 13.56 14.06 6.4M
2021-11-10 13.69 13.79 13.48 13.70 4.5M
2021-11-09 13.31 13.45 13.19 13.41 2.4M
2021-11-08 13.28 13.47 13.11 13.32 3.3M
2021-11-05 12.79 13.45 12.70 13.27 3.8M
2021-11-04 12.53 12.80 12.51 12.79 1.8M
2021-11-03 12.47 12.57 12.38 12.53 1.2M
2021-11-02 12.80 12.80 12.34 12.47 1.8M
2021-11-01 12.47 12.65 12.36 12.64 1.8M
2021-10-29 12.31 12.48 12.11 12.47 1.7M
2021-10-28 12.32 12.32 12.10 12.18 1.3M
2021-10-27 12.44 12.46 12.15 12.23 2.5M
2021-10-26 12.52 12.52 12.33 12.36 2.2M
2021-10-25 13.10 13.15 12.36 12.53 5.1M
2021-10-22 13.30 13.35 13.16 13.29 1.3M
2021-10-21 13.47 13.47 13.24 13.31 1.6M
2021-10-20 13.39 13.72 13.39 13.47 1.6M
2021-10-19 13.38 13.50 13.29 13.43 1.5M
2021-10-18 13.25 13.49 13.25 13.42 1.1M
2021-10-15 13.45 13.53 13.30 13.34 1.4M
2021-10-14 13.29 13.46 13.15 13.37 1.6M
2021-10-13 13.21 13.34 13.01 13.29 1.7M
2021-10-12 13.76 13.80 13.10 13.23 3.6M
2021-10-11 13.82 13.89 13.63 13.79 1.4M
2021-10-08 13.71 13.95 13.65 13.82 2.2M
2021-09-30 13.89 13.96 13.50 13.56 4.4M
2021-09-29 14.15 14.44 13.81 13.83 3.8M
2021-09-28 15.24 15.29 14.31 14.41 6.2M
2021-09-27 15.19 15.58 15.13 15.37 6.6M
2021-09-24 15.09 15.41 14.96 15.19 5.2M
2021-09-23 14.90 15.10 14.87 15.05 3.3M
2021-09-22 15.00 15.11 14.88 14.94 2.8M
2021-09-17 15.32 15.42 14.96 15.20 4.3M
2021-09-16 14.85 15.38 14.82 15.29 6.3M
2021-09-15 15.00 15.00 14.81 14.84 2.8M
2021-09-14 15.12 15.43 14.90 15.03 4.8M
2021-09-13 15.13 15.28 15.00 15.22 3.2M
2021-09-10 15.10 15.28 15.00 15.13 4.0M
2021-09-09 15.54 15.60 15.03 15.19 5.5M
2021-09-08 14.78 15.44 14.78 15.40 7.9M
2021-09-07 14.68 14.86 14.62 14.77 3.1M
2021-09-06 14.56 14.70 14.35 14.69 3.1M
2021-09-03 14.29 14.78 14.29 14.56 3.9M
2021-09-02 14.37 14.39 14.22 14.30 2.3M
2021-09-01 14.56 14.62 14.08 14.37 3.4M
2021-08-31 14.68 14.74 14.32 14.52 2.7M
2021-08-30 14.87 14.94 14.56 14.63 3.5M
2021-08-27 14.50 14.63 14.24 14.45 3.4M
2021-08-26 14.80 14.99 14.57 14.60 3.6M
2021-08-25 14.85 14.98 14.72 14.89 4.0M
2021-08-24 14.67 14.92 14.60 14.89 4.8M
2021-08-23 14.40 14.85 14.25 14.76 4.2M
2021-08-20 14.30 14.47 14.18 14.40 3.7M
2021-08-19 14.21 14.23 14.03 14.17 2.0M
2021-08-18 14.00 14.18 13.83 14.13 2.9M
2021-08-17 14.53 14.63 13.98 14.01 4.2M
2021-08-16 14.60 14.75 14.47 14.50 2.6M
2021-08-13 15.02 15.02 14.61 14.72 3.5M
2021-08-12 14.90 15.10 14.84 15.05 3.2M
2021-08-11 15.15 15.15 14.80 14.98 3.7M
2021-08-10 14.59 15.11 14.46 15.06 6.6M
2021-08-09 14.50 14.69 14.31 14.63 3.8M
2021-08-06 14.22 14.55 14.12 14.55 3.2M
2021-08-05 14.46 14.55 14.21 14.23 3.5M
2021-08-04 14.53 14.58 14.30 14.57 3.2M
2021-08-03 14.50 14.72 14.37 14.54 4.0M
2021-08-02 14.08 14.57 13.90 14.52 5.0M
2021-07-30 14.10 14.33 14.01 14.20 2.9M
2021-07-29 14.16 14.33 14.10 14.21 3.2M
2021-07-28 14.31 14.53 13.91 14.00 4.7M
2021-07-27 14.62 14.90 14.42 14.43 4.6M
2021-07-26 14.90 15.12 14.46 14.62 4.6M
2021-07-23 15.74 15.74 14.86 14.95 5.8M
2021-07-22 15.80 15.80 15.45 15.67 4.3M
2021-07-21 15.41 15.80 15.35 15.71 5.4M
2021-07-20 15.35 15.59 15.18 15.46 3.9M
2021-07-19 15.14 15.55 15.10 15.55 5.3M
2021-07-16 15.03 15.25 14.97 15.14 4.9M
2021-07-15 15.69 15.70 14.95 15.09 7.3M
2021-07-14 15.79 15.92 15.51 15.72 6.2M
2021-07-13 15.61 16.25 15.45 15.93 11.0M
2021-07-12 15.60 15.79 15.40 15.67 8.9M
2021-07-09 15.30 15.80 15.20 15.60 8.7M
2021-07-08 16.40 16.40 15.49 15.51 13.6M
2021-07-07 16.29 16.41 15.86 16.37 11.1M
2021-07-06 16.94 16.94 15.86 16.46 15.1M
2021-07-05 17.25 17.39 16.53 17.12 16.4M
2021-07-02 16.27 17.31 16.20 16.90 18.7M
2021-07-01 16.60 17.35 16.10 16.40 23.6M
2021-06-30 15.99 17.50 15.15 16.78 36.6M
2021-06-29 14.45 16.06 14.44 16.06 27.8M
2021-06-28 14.08 14.62 14.06 14.60 3.9M
2021-06-25 14.24 14.31 13.99 14.12 2.0M
2021-06-24 14.49 14.50 14.22 14.24 2.2M
2021-06-23 14.64 14.75 14.33 14.50 3.0M
2021-06-22 14.23 14.63 14.22 14.63 4.7M
2021-06-21 14.28 14.36 14.06 14.18 2.3M
2021-06-18 14.25 14.31 14.03 14.28 3.0M
2021-06-17 14.19 14.47 14.00 14.39 3.2M
2021-06-16 14.21 14.35 14.02 14.15 3.1M
2021-06-15 13.90 14.36 13.90 14.19 4.2M
2021-06-11 14.03 14.05 13.79 13.84 3.0M
2021-06-10 13.65 13.95 13.61 13.93 3.2M
2021-06-09 13.59 13.74 13.53 13.62 1.1M
2021-06-08 13.56 13.80 13.50 13.69 2.3M
2021-06-07 13.26 13.52 13.26 13.51 1.6M
2021-06-04 13.30 13.42 13.15 13.25 1.1M
2021-06-03 13.44 13.55 13.31 13.35 1.1M
2021-06-02 13.60 13.60 13.31 13.46 1.5M
2021-06-01 13.55 13.63 13.44 13.56 1.4M
2021-05-31 13.32 13.56 13.32 13.55 1.5M
2021-05-28 13.54 13.59 13.28 13.31 1.3M
2021-05-27 13.30 13.55 13.21 13.54 1.7M
2021-05-26 13.30 13.41 13.26 13.30 1.2M
2021-05-25 13.31 13.42 13.29 13.37 1.1M
2021-05-24 13.11 13.39 13.11 13.31 1.1M
2021-05-21 13.21 13.29 13.11 13.13 1.2M
2021-05-20 13.36 13.36 13.15 13.21 1.3M
2021-05-19 13.36 13.47 13.19 13.33 1.4M
2021-05-18 13.53 13.60 13.30 13.39 2.5M
2021-05-17 14.18 14.26 13.66 13.70 3.6M
2021-05-14 13.34 14.20 13.30 14.00 4.1M
2021-05-13 13.25 13.38 13.20 13.34 0.9M
2021-05-12 13.37 13.38 13.18 13.35 1.0M
2021-05-11 12.84 13.28 12.81 13.25 1.3M
2021-05-10 13.30 13.30 12.79 12.84 1.6M
2021-05-07 13.18 13.38 13.18 13.21 1.1M
2021-05-06 13.10 13.31 13.10 13.23 1.2M
2021-04-30 13.57 13.58 13.16 13.21 1.6M
2021-04-29 13.43 13.61 13.35 13.60 1.1M
2021-04-28 13.46 13.52 13.32 13.43 1.2M
2021-04-27 13.80 13.95 13.40 13.46 1.8M
2021-04-26 13.65 14.22 13.65 13.88 2.6M
2021-04-23 14.25 14.29 13.51 13.55 4.1M
2021-04-22 14.19 14.40 14.14 14.35 2.0M
2021-04-21 13.96 14.43 13.88 14.22 3.0M
2021-04-20 13.98 14.12 13.94 13.95 1.6M
2021-04-19 13.88 14.12 13.85 14.03 1.7M
2021-04-16 13.86 14.08 13.75 13.98 1.5M
2021-04-15 13.56 13.86 13.51 13.80 1.4M
2021-04-14 13.48 13.61 13.32 13.53 1.0M
2021-04-13 13.35 13.47 13.29 13.40 1.0M
2021-04-12 13.82 13.82 13.34 13.36 2.2M
2021-04-09 13.77 13.90 13.64 13.86 1.4M
2021-04-08 13.91 14.01 13.74 13.76 2.3M
2021-04-07 14.06 14.13 13.90 13.97 1.7M
2021-04-06 14.33 14.35 14.01 14.13 1.6M
2021-04-02 14.20 14.31 14.02 14.28 2.3M
2021-04-01 14.06 14.16 13.93 14.01 1.7M
2021-03-31 14.15 14.29 14.00 14.06 2.0M
2021-03-30 14.21 14.42 14.11 14.33 2.4M
2021-03-29 13.93 14.55 13.92 14.28 3.7M
2021-03-26 14.16 14.16 13.82 13.94 3.8M
2021-03-25 13.88 14.46 13.88 14.26 4.1M
2021-03-24 14.08 14.08 13.81 13.82 2.3M
2021-03-23 13.59 13.94 13.59 13.94 4.5M
2021-03-22 13.49 13.49 13.33 13.43 1.3M
2021-03-19 13.28 13.51 13.15 13.29 1.7M
2021-03-18 13.48 13.48 13.29 13.30 1.2M
2021-03-17 13.39 13.50 13.32 13.49 1.5M
2021-03-16 13.23 13.35 13.18 13.33 1.3M
2021-03-15 13.34 13.43 13.01 13.24 2.1M
2021-03-12 12.82 13.15 12.79 13.14 1.3M
2021-03-11 12.69 12.89 12.60 12.87 1.2M
2021-03-10 12.90 12.94 12.66 12.68 1.0M
2021-03-09 13.14 13.19 12.63 12.75 1.9M
2021-03-08 13.21 13.39 13.11 13.13 1.6M
2021-03-05 13.26 13.29 13.00 13.20 1.8M
2021-03-04 13.26 13.40 13.26 13.32 1.2M
2021-03-03 13.34 13.50 13.20 13.41 1.5M
2021-03-02 13.39 13.45 13.08 13.21 2.1M
2021-03-01 12.84 13.64 12.84 13.43 3.2M
2021-02-26 12.66 13.37 12.66 12.90 2.5M
2021-02-25 12.70 12.90 12.59 12.59 1.2M
2021-02-24 12.78 12.90 12.60 12.69 1.9M
2021-02-23 12.65 12.74 12.53 12.69 1.4M
2021-02-22 12.69 12.98 12.64 12.65 2.2M
2021-02-19 12.45 12.72 12.45 12.69 1.6M
2021-02-18 12.35 12.59 12.32 12.47 1.7M
2021-02-10 12.02 12.27 11.95 12.24 1.5M
2021-02-09 11.79 12.07 11.68 12.02 1.8M
2021-02-08 11.55 12.10 11.41 11.84 1.9M
2021-02-05 11.67 11.93 11.55 11.57 1.1M
2021-02-04 11.88 11.94 11.53 11.72 2.1M
2021-02-03 12.25 12.29 11.94 11.96 1.3M
2021-02-02 12.30 12.35 12.09 12.24 1.4M
2021-02-01 12.28 12.47 12.23 12.29 1.0M
2021-01-29 12.83 12.86 12.20 12.27 3.9M
2021-01-28 12.94 13.12 12.80 12.85 1.4M
2021-01-27 12.90 13.06 12.86 12.88 1.5M
2021-01-26 13.10 13.14 12.77 12.82 2.0M
2021-01-25 13.13 13.16 12.98 13.08 2.2M
2021-01-22 13.38 13.43 13.15 13.20 1.7M
2021-01-21 13.38 13.55 13.25 13.38 1.8M
2021-01-20 13.51 13.62 13.35 13.38 1.7M
2021-01-19 13.52 13.89 13.46 13.56 2.3M
2021-01-18 13.55 13.68 13.43 13.54 1.8M
2021-01-15 13.60 13.70 13.47 13.56 1.8M
2021-01-14 13.45 13.78 13.45 13.66 2.9M
2021-01-13 13.21 13.58 12.92 13.46 3.0M
2021-01-12 13.00 13.55 12.99 13.30 2.1M
2021-01-11 13.40 13.45 12.92 13.06 1.9M
2021-01-08 13.09 13.45 12.81 13.36 2.1M
2021-01-07 13.70 13.70 13.09 13.17 3.4M
2021-01-06 14.10 14.15 13.67 13.75 2.3M
2021-01-05 14.10 14.16 13.90 13.98 2.4M
2021-01-04 13.96 14.15 13.86 14.15 1.9M