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
2022-12-30 11.61 11.83 11.57 11.74 3.2M
2022-12-29 11.62 11.82 11.57 11.60 2.9M
2022-12-28 11.95 11.96 11.58 11.61 5.1M
2022-12-27 12.17 12.18 11.86 12.00 3.2M
2022-12-26 11.97 12.19 11.96 12.13 3.3M
2022-12-23 11.72 12.11 11.67 12.06 5.1M
2022-12-22 12.00 12.06 11.71 11.74 3.8M
2022-12-21 11.98 12.26 11.82 11.92 3.7M
2022-12-20 12.13 12.38 11.97 12.04 4.3M
2022-12-19 12.70 12.74 12.09 12.10 8.0M
2022-12-16 13.01 13.04 12.61 12.74 7.5M
2022-12-15 12.51 13.50 12.51 12.91 13.0M
2022-12-14 12.50 12.68 12.46 12.51 5.5M
2022-12-13 12.85 12.88 12.45 12.50 6.0M
2022-12-12 12.46 12.89 12.46 12.84 7.0M
2022-12-09 12.66 12.75 12.45 12.47 4.8M
2022-12-08 12.74 12.78 12.55 12.63 5.1M
2022-12-07 12.79 12.85 12.63 12.79 5.2M
2022-12-06 12.91 13.01 12.69 12.73 8.3M
2022-12-05 12.89 13.33 12.77 13.08 10.9M
2022-12-02 12.66 13.04 12.66 12.88 9.9M
2022-12-01 12.60 12.76 12.56 12.72 8.9M
2022-11-30 12.60 12.63 12.37 12.52 6.5M
2022-11-29 12.42 12.65 12.41 12.61 7.1M
2022-11-28 12.29 12.48 12.22 12.42 4.8M
2022-11-25 12.55 12.58 12.36 12.38 6.2M
2022-11-24 12.56 12.65 12.45 12.52 5.9M
2022-11-23 12.72 12.78 12.37 12.52 8.1M
2022-11-22 13.05 13.17 12.57 12.64 12.7M
2022-11-21 13.21 13.25 12.72 13.03 19.1M
2022-11-18 14.00 14.25 13.51 13.53 16.7M
2022-11-17 13.92 14.13 13.62 14.13 15.7M
2022-11-16 14.00 14.49 13.85 14.09 16.1M
2022-11-15 14.20 14.57 14.01 14.19 24.5M
2022-11-14 13.83 14.47 13.57 14.44 28.7M
2022-11-11 13.93 14.11 13.49 13.96 26.7M
2022-11-10 13.65 14.13 13.61 13.79 22.5M
2022-11-09 14.15 14.24 13.46 13.82 27.7M
2022-11-08 14.20 14.69 13.85 14.51 37.4M
2022-11-07 13.82 14.50 13.82 14.12 38.3M
2022-11-04 14.46 15.25 14.46 14.46 62.5M
2022-11-03 17.56 17.56 15.05 16.07 82.6M
2022-11-02 15.96 15.96 15.96 15.96 2.7M
2022-11-01 14.51 14.51 14.37 14.51 10.6M
2022-10-31 11.91 13.19 11.90 13.19 10.2M
2022-10-28 12.07 12.40 11.81 11.99 6.4M
2022-10-27 12.48 12.87 11.91 12.41 10.1M
2022-10-26 11.90 12.40 11.71 12.15 6.2M
2022-10-25 11.96 12.20 11.69 11.79 6.6M
2022-10-24 11.80 13.05 11.77 12.01 10.9M
2022-10-21 11.73 12.03 11.50 11.92 7.2M
2022-10-20 11.51 11.72 11.34 11.57 2.2M
2022-10-19 11.49 11.64 11.34 11.51 2.1M
2022-10-18 11.57 11.65 11.42 11.54 2.7M
2022-10-17 11.20 11.65 11.16 11.57 3.3M
2022-10-14 11.04 11.32 10.95 11.29 2.4M
2022-10-13 10.78 11.04 10.65 10.95 2.5M
2022-10-12 10.20 10.74 10.20 10.73 1.8M
2022-10-11 10.26 10.37 10.14 10.34 1.0M
2022-10-10 10.53 10.65 10.24 10.30 1.4M
2022-09-30 10.52 10.65 10.49 10.49 1.1M
2022-09-29 10.86 10.89 10.48 10.55 1.5M
2022-09-28 10.96 10.98 10.67 10.67 1.6M
2022-09-27 10.75 10.96 10.66 10.96 1.3M
2022-09-26 11.06 11.08 10.68 10.68 2.3M
2022-09-23 11.31 11.49 11.07 11.15 1.5M
2022-09-22 11.39 11.52 11.34 11.36 1.4M
2022-09-21 11.29 11.45 10.98 11.40 2.3M
2022-09-20 11.16 11.26 11.05 11.26 1.3M
2022-09-19 11.19 11.19 10.91 10.99 2.2M
2022-09-16 11.49 11.58 11.20 11.20 2.3M
2022-09-15 11.88 11.96 11.36 11.51 3.3M
2022-09-14 11.75 11.89 11.71 11.88 2.3M
2022-09-13 11.88 12.04 11.87 12.02 1.9M
2022-09-09 11.82 11.89 11.70 11.85 1.3M
2022-09-08 11.95 11.98 11.77 11.83 2.1M
2022-09-07 12.03 12.15 11.92 11.96 2.4M
2022-09-06 12.02 12.09 11.91 12.06 2.3M
2022-09-05 12.04 12.15 11.90 12.01 2.1M
2022-09-02 11.71 12.08 11.67 12.05 3.0M
2022-09-01 11.89 11.98 11.61 11.66 2.1M
2022-08-31 12.16 12.20 11.75 11.78 2.6M
2022-08-30 12.06 12.22 11.93 12.15 2.3M
2022-08-29 11.87 12.09 11.60 12.06 2.0M
2022-08-26 12.30 12.42 12.00 12.02 3.1M
2022-08-25 12.48 12.59 12.18 12.32 3.1M
2022-08-24 12.83 12.90 12.41 12.50 5.1M
2022-08-23 12.95 13.14 12.75 12.83 4.1M
2022-08-22 12.90 13.23 12.90 12.92 4.0M
2022-08-19 13.25 13.47 13.03 13.05 6.6M
2022-08-18 13.21 13.37 12.90 13.21 5.9M
2022-08-17 13.29 13.30 13.06 13.21 4.6M
2022-08-16 13.10 13.31 13.00 13.29 5.6M
2022-08-15 13.11 13.15 12.90 13.10 3.7M
2022-08-12 13.10 13.27 13.10 13.15 5.3M
2022-08-11 13.30 13.30 13.00 13.20 7.0M
2022-08-10 12.82 13.39 12.70 13.24 10.2M
2022-08-09 12.92 13.03 12.72 12.89 4.1M
2022-08-08 12.80 13.00 12.60 12.92 5.3M
2022-08-05 12.65 12.86 12.58 12.86 7.2M
2022-08-04 12.42 12.63 12.32 12.52 4.5M
2022-08-03 12.00 12.69 12.00 12.40 8.6M
2022-08-02 12.60 12.60 11.87 11.98 7.1M
2022-08-01 12.88 12.97 12.60 12.69 5.0M
2022-07-29 12.94 13.18 12.75 12.76 6.8M
2022-07-28 12.70 13.04 12.66 12.98 8.3M
2022-07-27 12.79 12.80 12.63 12.68 6.6M
2022-07-26 12.61 13.02 12.52 12.92 8.7M
2022-07-25 12.66 12.79 12.49 12.58 7.1M
2022-07-22 12.94 13.00 12.57 12.79 13.7M
2022-07-21 14.29 14.29 12.93 13.09 30.1M
2022-07-20 13.19 14.27 13.07 14.27 30.5M
2022-07-19 12.36 13.05 12.25 12.97 10.8M
2022-07-18 11.50 12.50 11.47 12.35 8.2M
2022-07-15 12.18 12.24 11.44 11.45 6.8M
2022-07-14 11.86 12.35 11.76 12.30 5.8M
2022-07-13 11.85 12.14 11.72 11.94 4.1M
2022-07-12 11.93 11.98 11.67 11.68 2.9M
2022-07-11 12.16 12.19 11.85 11.93 3.0M
2022-07-08 12.25 12.31 12.03 12.16 2.7M
2022-07-07 11.96 12.14 11.96 12.11 2.7M
2022-07-06 12.18 12.18 11.84 11.96 4.7M
2022-07-05 12.30 12.47 12.06 12.20 3.2M
2022-07-04 12.27 12.33 12.20 12.28 2.7M
2022-07-01 12.48 12.49 12.17 12.26 3.3M
2022-06-30 12.46 12.58 12.35 12.44 3.9M
2022-06-29 12.71 12.75 12.42 12.46 7.1M
2022-06-28 12.61 12.76 12.46 12.72 6.3M
2022-06-27 12.64 12.74 12.46 12.70 7.6M
2022-06-24 13.12 13.30 12.53 12.64 20.0M
2022-06-23 12.02 13.10 11.90 13.10 17.1M
2022-06-22 12.20 12.22 11.89 11.91 3.2M
2022-06-21 12.17 12.36 11.96 12.16 4.8M
2022-06-20 11.78 12.08 11.64 12.04 4.3M
2022-06-17 11.63 11.87 11.50 11.81 4.6M
2022-06-16 11.63 11.83 11.55 11.72 4.2M
2022-06-15 11.81 11.81 11.59 11.65 6.0M
2022-06-14 11.63 11.68 11.30 11.67 3.0M
2022-06-13 11.49 11.80 11.44 11.74 3.9M
2022-06-10 11.18 11.60 11.11 11.56 3.4M
2022-06-09 11.61 11.61 11.20 11.24 2.9M
2022-06-08 11.63 11.76 11.34 11.52 3.1M
2022-06-07 11.87 11.87 11.54 11.64 3.4M
2022-06-06 11.53 11.83 11.53 11.75 3.8M
2022-06-02 11.37 11.56 11.24 11.52 3.6M
2022-06-01 11.31 11.53 11.28 11.35 3.1M
2022-05-31 11.36 11.43 11.15 11.36 3.3M
2022-05-30 11.55 11.55 11.23 11.29 5.1M
2022-05-27 11.59 11.98 11.17 11.54 9.1M
2022-05-26 11.03 11.15 10.72 11.14 3.5M
2022-05-25 10.61 11.01 10.60 10.98 3.6M
2022-05-24 11.19 11.26 10.55 10.55 4.3M
2022-05-23 10.94 11.21 10.94 11.20 3.9M
2022-05-20 11.05 11.15 10.87 10.98 3.0M
2022-05-19 10.98 10.98 10.66 10.92 3.6M
2022-05-18 10.88 11.37 10.81 11.05 6.3M
2022-05-17 10.86 10.88 10.57 10.76 2.8M
2022-05-16 10.97 11.07 10.75 10.82 3.1M
2022-05-13 10.99 11.10 10.82 10.93 4.0M
2022-05-12 10.65 10.92 10.59 10.86 3.4M
2022-05-11 10.85 11.09 10.77 10.78 7.7M
2022-05-10 10.03 11.29 10.00 10.95 10.0M
2022-05-09 10.30 10.44 10.15 10.26 2.2M
2022-05-06 10.04 10.33 9.94 10.15 2.9M
2022-05-05 10.31 10.43 10.12 10.25 3.0M
2022-04-29 10.08 10.38 10.00 10.31 3.3M
2022-04-28 9.93 10.05 9.71 10.05 3.3M
2022-04-27 9.57 10.04 9.33 9.99 3.9M
2022-04-26 10.17 10.31 9.56 9.62 4.6M
2022-04-25 11.08 11.08 10.22 10.22 5.5M
2022-04-22 11.61 11.63 11.29 11.35 3.0M
2022-04-21 12.10 12.28 11.62 11.63 4.3M
2022-04-20 12.42 12.54 12.19 12.32 2.6M
2022-04-19 12.24 12.35 12.10 12.35 2.2M
2022-04-18 12.10 12.26 11.88 12.26 1.9M
2022-04-15 12.41 12.44 12.08 12.12 3.5M
2022-04-14 12.70 12.76 12.47 12.53 3.2M
2022-04-13 12.77 13.04 12.49 12.66 3.4M
2022-04-12 12.66 12.84 12.39 12.80 4.1M
2022-04-11 13.40 13.40 12.53 12.67 4.7M
2022-04-08 13.74 13.84 13.13 13.38 6.0M
2022-04-07 13.97 14.29 13.83 13.87 5.9M
2022-04-06 13.90 14.28 13.80 14.15 8.5M
2022-04-01 13.64 13.72 13.35 13.72 5.8M
2022-03-31 13.47 13.72 13.37 13.63 3.7M
2022-03-30 13.45 13.53 13.33 13.49 3.3M
2022-03-29 13.82 13.84 13.32 13.38 4.8M
2022-03-28 13.56 14.19 13.26 13.84 7.7M
2022-03-25 13.69 13.84 13.50 13.52 4.7M
2022-03-24 14.02 14.06 13.66 13.69 5.9M
2022-03-23 14.06 14.60 13.98 14.19 9.1M
2022-03-22 14.70 15.16 14.05 14.22 13.0M
2022-03-21 13.77 13.88 13.62 13.87 4.1M
2022-03-18 13.68 13.84 13.57 13.78 4.3M
2022-03-17 13.66 13.87 13.53 13.64 5.5M
2022-03-16 13.16 13.50 12.86 13.44 7.1M
2022-03-15 13.60 13.68 12.95 12.95 5.1M
2022-03-14 13.74 14.15 13.61 13.62 4.1M
2022-03-11 13.51 13.91 13.36 13.89 4.2M
2022-03-10 13.80 13.94 13.68 13.71 4.1M
2022-03-09 13.73 13.82 12.96 13.59 5.9M
2022-03-08 14.12 14.26 13.68 13.68 5.5M
2022-03-07 14.34 14.38 14.01 14.12 4.8M
2022-03-04 14.49 14.69 14.20 14.40 6.4M
2022-03-03 14.85 14.85 14.49 14.54 4.9M
2022-03-02 14.58 14.83 14.50 14.79 4.9M
2022-03-01 14.40 14.64 14.39 14.62 4.1M
2022-02-28 14.45 14.66 14.15 14.46 4.8M
2022-02-25 14.75 14.81 14.39 14.45 6.4M
2022-02-24 14.95 15.13 14.32 14.57 9.0M
2022-02-23 14.87 15.09 14.72 15.05 5.6M
2022-02-22 15.11 15.18 14.61 14.87 7.8M
2022-02-21 14.75 15.26 14.72 15.15 8.3M
2022-02-18 14.47 14.79 14.40 14.77 4.3M
2022-02-17 14.71 15.03 14.50 14.63 6.7M
2022-02-16 14.72 14.83 14.52 14.82 6.1M
2022-02-15 14.70 14.81 14.33 14.52 5.8M
2022-02-14 14.55 14.85 14.30 14.70 5.3M
2022-02-11 15.23 15.31 14.56 14.63 9.3M
2022-02-10 15.61 15.61 15.01 15.30 8.1M
2022-02-09 15.29 15.73 15.19 15.70 8.4M
2022-02-08 15.03 15.25 14.66 15.24 8.2M
2022-02-07 15.81 15.99 14.97 15.10 9.7M
2022-01-28 15.35 16.14 15.26 15.82 8.2M
2022-01-27 16.42 16.47 15.18 15.20 8.4M
2022-01-26 16.05 16.70 15.87 16.41 8.2M
2022-01-25 17.45 17.60 16.15 16.15 12.9M
2022-01-24 16.68 17.75 16.66 17.44 12.2M
2022-01-21 16.52 17.13 16.52 16.83 8.6M
2022-01-20 17.45 17.65 16.68 16.70 13.2M
2022-01-19 17.17 17.88 17.17 17.63 10.9M
2022-01-18 17.80 18.41 17.49 17.61 22.3M
2022-01-17 16.98 17.94 16.98 17.77 17.0M
2022-01-14 16.83 17.35 16.81 16.88 9.8M
2022-01-13 17.25 17.50 17.07 17.16 9.8M
2022-01-12 17.05 17.37 17.02 17.25 8.0M
2022-01-11 17.15 17.45 16.96 17.02 9.8M
2022-01-10 16.79 17.46 16.34 17.32 14.1M
2022-01-07 17.96 18.46 16.76 17.00 24.0M
2022-01-06 18.87 18.98 17.76 18.08 29.8M
2022-01-05 18.05 20.13 17.92 19.73 44.6M
2022-01-04 18.01 18.59 17.89 18.30 19.6M