Wix.Com Ltd

WIX
🏛️ 독일 →
150.65
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
2022-12-30 70.38 70.38 70.16 70.16 0.0M
2022-12-29 67.01 70.51 67.01 70.51 0.0M
2022-12-28 68.74 69.42 67.62 67.80 0.0M
2022-12-23 73.74 73.74 71.42 71.95 0.0M
2022-12-22 75.70 75.70 75.70 75.70 0.0M
2022-12-21 76.08 76.93 76.08 76.63 0.0M
2022-12-20 73.58 73.58 73.58 73.58 0.0M
2022-12-19 75.36 75.40 73.62 73.62 0.0M
2022-12-16 76.49 76.49 75.08 75.08 0.0M
2022-12-15 79.17 79.17 76.82 76.94 0.0M
2022-12-14 79.86 80.05 79.86 80.05 0.0M
2022-12-13 80.00 80.00 80.00 80.00 0.0M
2022-12-12 78.83 78.83 78.83 78.83 0.0M
2022-12-08 76.19 76.19 76.19 76.19 0.0M
2022-12-07 76.98 77.99 76.98 77.99 0.0M
2022-12-06 77.46 78.95 77.46 78.95 0.0M
2022-12-05 83.69 83.69 82.49 82.49 0.0M
2022-12-02 86.96 86.96 85.46 86.25 0.0M
2022-12-01 87.12 88.80 86.90 87.88 0.0M
2022-11-30 82.15 82.15 82.15 82.15 0.0M
2022-11-28 82.00 82.00 82.00 82.00 0.0M
2022-11-25 81.80 81.80 81.80 81.80 0.0M
2022-11-23 81.00 81.39 81.00 81.39 0.0M
2022-11-22 81.66 81.66 81.66 81.66 0.0M
2022-11-18 83.83 83.83 82.36 82.36 0.0M
2022-11-17 84.64 84.64 82.68 83.51 0.0M
2022-11-16 87.20 87.20 84.24 84.24 0.0M
2022-11-15 84.52 84.52 84.09 84.09 0.0M
2022-11-14 81.90 81.90 78.93 78.93 0.0M
2022-11-11 82.33 82.33 80.93 82.00 0.0M
2022-11-10 69.83 82.88 69.83 82.20 0.0M
2022-11-09 69.02 69.02 69.02 69.02 0.0M
2022-11-08 70.60 70.95 68.46 68.46 0.0M
2022-11-07 71.34 71.34 71.34 71.34 0.0M
2022-11-04 74.97 74.97 70.72 70.72 0.0M
2022-11-02 82.00 82.00 82.00 82.00 0.0M
2022-11-01 84.86 85.65 84.86 85.65 0.0M
2022-10-28 82.40 82.40 82.40 82.40 0.0M
2022-10-27 84.47 84.82 84.47 84.82 0.0M
2022-10-26 83.74 83.74 82.70 82.70 0.0M
2022-10-25 78.84 85.56 78.84 85.56 0.0M
2022-10-24 80.84 82.03 77.08 77.08 0.0M
2022-10-20 75.27 75.27 75.27 75.27 0.0M
2022-10-19 76.31 76.31 76.31 76.31 0.0M
2022-10-18 78.45 78.45 76.50 77.25 0.0M
2022-10-17 72.77 72.77 72.77 72.77 0.0M
2022-10-14 74.74 74.74 74.70 74.70 0.0M
2022-10-13 75.25 75.25 71.82 71.82 0.0M
2022-10-11 73.34 77.71 73.34 77.71 0.0M
2022-10-10 81.37 81.37 79.33 79.33 0.0M
2022-10-07 86.55 86.55 84.15 84.15 0.0M
2022-10-06 85.35 85.35 83.89 83.89 0.0M
2022-10-05 83.91 83.91 83.91 83.91 0.0M
2022-10-04 81.14 83.56 81.14 83.40 0.0M
2022-10-03 78.88 79.56 78.88 79.56 0.0M
2022-09-30 82.23 82.57 82.15 82.57 0.0M
2022-09-29 80.00 82.79 80.00 82.26 0.0M
2022-09-27 75.86 77.23 75.86 77.23 0.0M
2022-09-26 74.67 74.67 74.67 74.67 0.0M
2022-09-23 76.49 76.49 76.49 76.49 0.0M
2022-09-22 81.50 81.50 78.01 78.24 0.0M
2022-09-21 83.18 83.47 83.00 83.47 0.0M
2022-09-20 84.87 85.21 83.01 83.17 0.0M
2022-09-19 81.70 84.79 81.23 84.70 0.0M
2022-09-16 74.80 74.80 71.45 73.28 0.0M
2022-09-15 73.72 75.69 73.61 73.61 0.0M
2022-09-14 72.71 72.71 71.78 71.78 0.0M
2022-09-13 70.54 72.09 70.54 72.09 0.0M
2022-09-12 70.51 70.51 70.51 70.51 0.0M
2022-09-09 66.61 67.77 66.61 67.77 0.0M
2022-09-08 64.80 65.01 64.80 65.01 0.0M
2022-09-07 64.13 64.13 64.13 64.13 0.0M
2022-09-05 61.31 61.31 61.30 61.30 0.0M
2022-08-31 63.60 63.60 63.31 63.31 0.0M
2022-08-30 64.71 65.01 64.71 65.01 0.0M
2022-08-26 69.30 69.97 65.36 65.36 0.0M
2022-08-25 68.02 68.10 68.00 68.00 0.0M
2022-08-24 67.80 69.48 67.80 69.48 0.0M
2022-08-23 67.29 67.58 67.18 67.18 0.0M
2022-08-22 68.47 68.47 66.84 67.17 0.0M
2022-08-19 71.25 71.35 68.84 68.89 0.0M
2022-08-18 70.89 70.89 70.89 70.89 0.0M
2022-08-17 73.86 73.86 69.70 69.70 0.0M
2022-08-16 73.80 73.80 73.80 73.80 0.0M
2022-08-15 75.94 75.94 75.34 75.34 0.0M
2022-08-12 75.35 75.35 75.09 75.09 0.0M
2022-08-11 75.06 75.06 74.31 74.31 0.0M
2022-08-10 66.56 70.90 66.56 70.90 0.0M
2022-08-09 70.79 70.90 66.60 67.76 0.0M
2022-08-08 68.54 72.62 68.54 72.62 0.0M
2022-08-04 64.89 67.50 64.57 66.71 0.0M
2022-08-03 61.04 65.03 61.04 64.34 0.0M
2022-08-02 59.05 60.66 58.57 60.66 0.0M
2022-08-01 58.07 58.07 57.60 57.60 0.0M
2022-07-29 59.03 59.03 57.37 57.37 0.0M
2022-07-28 57.28 58.90 57.28 58.90 0.0M
2022-07-27 56.53 56.89 56.46 56.46 0.0M
2022-07-26 59.24 59.24 56.56 56.56 0.0M
2022-07-25 59.82 59.82 59.44 59.44 0.0M
2022-07-22 63.09 63.09 62.19 62.19 0.0M
2022-07-21 65.79 65.79 65.30 65.43 0.0M
2022-07-20 66.05 66.05 66.05 66.05 0.0M
2022-07-18 62.83 63.00 62.83 63.00 0.0M
2022-07-14 63.56 63.56 63.17 63.17 0.0M
2022-07-13 63.09 64.32 62.49 64.27 0.0M
2022-07-12 62.82 64.50 62.82 64.50 0.0M
2022-07-11 68.93 68.93 65.23 65.23 0.0M
2022-07-07 68.46 69.72 68.46 69.72 0.0M
2022-07-06 70.60 70.60 69.56 69.56 0.0M
2022-07-05 65.50 70.00 64.78 70.00 0.0M
2022-07-01 62.51 64.71 62.51 64.70 0.0M
2022-06-30 60.57 62.50 60.57 62.50 0.0M
2022-06-29 62.58 62.58 62.58 62.58 0.0M
2022-06-27 65.22 65.71 65.22 65.35 0.0M
2022-06-24 65.00 65.00 63.00 63.00 0.0M
2022-06-23 57.60 60.25 57.60 60.25 0.0M
2022-06-22 56.08 56.08 56.06 56.06 0.0M
2022-06-21 59.00 59.10 58.89 58.89 0.0M
2022-06-17 57.02 57.32 56.68 57.32 0.0M
2022-06-15 53.49 55.33 53.12 55.33 0.0M
2022-06-14 52.89 52.97 52.22 52.97 0.0M
2022-06-13 53.30 53.82 51.49 52.66 0.0M
2022-06-10 55.13 55.13 55.13 55.13 0.0M
2022-06-09 59.76 59.76 59.76 59.76 0.0M
2022-06-08 57.69 59.07 57.69 59.07 0.0M
2022-06-07 53.86 56.42 53.86 56.42 0.0M
2022-06-06 55.72 56.25 55.10 55.10 0.0M
2022-06-03 60.24 60.24 56.00 56.00 0.0M
2022-06-02 57.81 61.52 57.81 61.52 0.0M
2022-06-01 59.07 60.64 58.66 60.20 0.0M
2022-05-31 62.39 62.39 59.58 59.58 0.0M
2022-05-30 63.27 63.27 62.69 62.69 0.0M
2022-05-27 60.45 60.45 60.45 60.45 0.0M
2022-05-26 58.86 61.05 58.86 60.32 0.0M
2022-05-25 58.54 59.53 58.42 59.53 0.0M
2022-05-24 61.67 61.67 58.46 58.46 0.0M
2022-05-23 63.84 63.84 61.73 62.29 0.0M
2022-05-20 65.30 65.30 61.68 61.68 0.0M
2022-05-19 59.90 65.42 59.22 65.42 0.0M
2022-05-18 64.69 64.69 60.00 60.00 0.0M
2022-05-17 64.41 64.99 63.50 64.48 0.0M
2022-05-16 69.91 69.91 59.86 65.00 0.0M
2022-05-13 62.24 67.82 62.24 67.80 0.0M
2022-05-12 55.62 60.57 55.00 60.57 0.0M
2022-05-11 58.19 59.13 56.18 56.18 0.0M
2022-05-10 62.45 64.12 62.11 62.11 0.0M
2022-05-09 67.49 67.49 61.41 61.41 0.0M
2022-05-06 70.36 70.36 65.00 68.28 0.0M
2022-05-05 72.63 72.63 69.90 71.55 0.0M
2022-05-04 75.49 75.49 73.80 73.80 0.0M
2022-05-03 76.26 76.26 76.26 76.26 0.0M
2022-05-02 71.77 73.20 71.75 73.20 0.0M
2022-04-29 76.84 76.84 75.12 75.12 0.0M
2022-04-28 73.76 74.06 70.92 70.92 0.0M
2022-04-27 71.63 71.76 70.73 71.18 0.0M
2022-04-26 76.86 76.86 72.85 72.85 0.0M
2022-04-25 76.50 77.48 73.36 77.48 0.0M
2022-04-22 77.95 77.95 77.95 77.95 0.0M
2022-04-21 79.01 79.86 76.85 77.66 0.0M
2022-04-20 85.93 85.93 80.22 80.50 0.0M
2022-04-19 82.45 82.45 80.80 80.80 0.0M
2022-04-14 84.40 84.40 84.40 84.40 0.0M
2022-04-13 88.38 88.38 88.38 88.38 0.0M
2022-04-11 84.22 88.31 84.22 88.31 0.0M
2022-04-08 89.46 89.55 88.67 88.67 0.0M
2022-04-07 91.57 91.57 89.58 89.58 0.0M
2022-04-06 95.50 95.50 91.01 91.01 0.0M
2022-04-05 99.33 100.04 95.35 95.35 0.0M
2022-04-04 97.52 100.14 96.50 100.00 0.0M
2022-04-01 94.62 98.40 94.62 97.20 0.0M
2022-03-31 93.60 94.36 92.90 94.36 0.0M
2022-03-30 95.34 95.34 93.14 93.36 0.0M
2022-03-29 88.10 95.30 87.84 95.30 0.0M
2022-03-28 86.70 88.64 85.00 85.00 0.0M
2022-03-25 89.90 90.50 87.00 87.00 0.0M
2022-03-24 90.06 91.72 87.94 90.04 0.0M
2022-03-23 84.80 89.78 83.98 89.78 0.0M
2022-03-22 82.26 85.14 80.74 85.06 0.0M
2022-03-21 80.24 84.02 80.00 83.52 0.0M
2022-03-18 77.58 82.48 77.56 80.02 0.0M
2022-03-17 76.80 78.14 76.80 78.14 0.0M
2022-03-16 72.20 77.04 72.20 77.04 0.0M
2022-03-15 70.00 70.00 70.00 70.00 0.0M
2022-03-14 70.64 71.96 70.50 71.40 0.0M
2022-03-11 70.68 71.26 70.68 70.94 0.0M
2022-03-10 72.72 72.76 71.40 72.58 0.0M
2022-03-09 68.94 71.20 68.94 71.20 0.0M
2022-03-08 68.50 69.74 68.00 68.44 0.0M
2022-03-07 66.32 70.18 65.94 69.90 0.0M
2022-03-04 70.70 71.54 67.54 67.54 0.0M
2022-03-03 75.02 75.46 71.30 71.30 0.0M
2022-03-02 78.16 78.16 74.66 74.66 0.0M
2022-03-01 81.58 81.58 77.50 77.50 0.0M
2022-02-28 77.98 82.24 77.28 80.80 0.0M
2022-02-25 78.38 80.30 75.20 78.08 0.0M
2022-02-24 70.76 76.82 70.00 76.82 0.0M
2022-02-23 75.50 75.50 72.42 72.42 0.0M
2022-02-22 74.98 76.90 74.16 75.00 0.0M
2022-02-21 76.90 76.90 74.64 74.74 0.0M
2022-02-18 78.54 80.60 74.82 76.28 0.0M
2022-02-17 77.88 81.80 77.22 77.22 0.0M
2022-02-16 101.05 101.05 71.98 79.28 0.0M
2022-02-15 101.40 102.55 100.80 102.55 0.0M
2022-02-14 101.45 101.45 101.45 101.45 0.0M
2022-02-11 105.30 108.70 103.40 103.40 0.0M
2022-02-10 108.85 108.85 105.60 105.60 0.0M
2022-02-09 104.95 108.90 104.95 107.55 0.0M
2022-02-08 104.50 105.20 104.20 105.20 0.0M
2022-02-07 105.55 106.00 103.40 103.40 0.0M
2022-02-04 100.00 104.20 98.86 104.20 0.0M
2022-02-03 103.60 103.90 96.44 96.68 0.0M
2022-02-02 117.05 117.75 108.00 108.60 0.0M
2022-02-01 117.45 118.20 116.75 116.75 0.0M
2022-01-31 106.95 116.30 106.95 116.30 0.0M
2022-01-28 105.55 105.55 101.70 101.70 0.0M
2022-01-27 107.55 109.45 104.60 104.60 0.0M
2022-01-26 111.90 116.35 107.00 107.00 0.0M
2022-01-25 115.00 115.00 109.25 109.35 0.0M
2022-01-24 114.10 114.50 105.45 106.50 0.0M
2022-01-21 117.90 117.90 113.55 113.80 0.0M
2022-01-20 118.60 124.95 118.60 120.40 0.0M
2022-01-19 115.15 119.15 115.15 119.15 0.0M
2022-01-18 119.30 120.85 119.30 120.85 0.0M
2022-01-17 120.10 120.60 119.50 119.50 0.0M
2022-01-14 120.70 120.75 118.00 118.70 0.0M
2022-01-13 132.50 132.50 121.20 121.20 0.0M
2022-01-12 136.65 137.05 136.65 137.05 0.0M
2022-01-11 130.15 137.35 129.95 137.35 0.0M
2022-01-10 128.80 128.85 125.95 125.95 0.0M
2022-01-07 129.35 129.35 128.00 128.00 0.0M
2022-01-06 130.80 133.00 125.00 129.95 0.0M
2022-01-05 135.85 137.10 132.15 135.85 0.0M
2022-01-04 142.75 142.75 134.00 134.00 0.0M
2022-01-03 138.45 140.55 135.90 137.35 0.0M