Stock Ticker
- (273060) 와이즈버즈
- Description: 기업개요
동사는 2013년 RTB 매체 기반의 온라인 광고 대행, 모바일 광고 기획, 공급효과분석 및 관련 소프트웨어 개발을 주요사업으로 설립되었음.
페이스북, 구글 기반으로 온라인 광고 대행과 모바일 광고 기획, 데이터 기반의 검색 광고, 디스플레이, 영상, 모바일 앱 광고 등 디지털마케팅 서비스를 제공함.
생산기술 고도화를 통한 투자 절감과 제품 부가가치 증대를 위해 다양한 선행기술 및 응용기술 개발을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 3,690 | 3,765 | 3,780 | 3,690 |
| 20261019 | 3,755 | 3,715 | 3,790 | 3,660 |
| 20261016 | 3,635 | 3,755 | 3,755 | 3,615 |
| 20261015 | 3,635 | 3,650 | 3,670 | 3,550 |
| 20261014 | 3,635 | 3,700 | 3,760 | 3,635 |
| 20261013 | 3,720 | 3,720 | 3,760 | 3,550 |
| 20261012 | 3,945 | 3,760 | 3,945 | 3,740 |
| 20261008 | 4,010 | 3,945 | 4,010 |
| 20261007 | 3,920 | 3,965 | 3,970 | 3,860 |
| 20261006 | 4,000 | 3,920 | 4,000 | 3,795 |
| 20261002 | 3,805 | 3,845 | 3,855 | 3,795 |
| 20261001 | 3,820 | 3,805 | 3,870 | 3,750 |
| 20260930 | 3,860 | 3,780 | 3,860 | 3,680 |
| 20260929 | 3,945 | 3,860 | 4,095 | 3,840 |
| 20260928 | 3,940 | 3,835 | 3,945 | 3,835 |
| 20260923 | 4,000 | 3,870 | 4,000 | 3,855 |
| 20260922 | 3,835 | 3,885 | 4,100 | 3,835 |
| 20260921 | 3,915 | 3,810 | 3,915 | 3,810 |
| 20260918 | 3,910 | 3,840 | 3,915 | 3,805 |
| 20260917 | 3,900 | 3,885 | 4,000 | 3,825 |
| 20260916 | 3,850 | 3,940 | 4,030 | 3,850 |
| 20260915 | 3,730 | 3,850 | 3,985 | 3,730 |
| 20260914 | 3,970 | 3,805 | 3,970 | 3,700 |
| 20260911 | 4,010 | 3,950 | 4,190 | 3,950 |
| 20260910 | 4,145 | 4,060 | 4,220 | 3,915 |
| 20260909 | 5,100 | 4,145 | 5,590 | 4,145 |
| 20260622 | 1,215 | 1,062 | 1,235 | 1,060 |
| 20260619 | 1,113 | 1,178 | 1,224 | 1,113 |
| 20260618 | 1,169 | 1,126 | 1,173 | 1,100 |
| 20260617 | 1,128 | 1,169 | 1,188 | 1,110 |
| 20260616 | 1,142 | 1,130 | 1,159 | 1,080 |
| 20260615 | 1,115 | 1,134 | 1,144 | 1,103 |
| 20260612 | 1,100 | 1,113 | 1,165 | 1,097 |
| 20260611 | 1,068 | 1,096 | 1,099 | 1,042 |
| 20260610 | 1,089 | 1,077 | 1,116 | 1,063 |
| 20260609 | 1,025 | 1,101 | 1,115 | 1,025 |
| 20260608 | 1,121 | 1,033 | 1,121 | 1,032 |
| 20260605 | 1,173 | 1,133 | 1,194 | 1,122 |
| 20260604 | 1,040 | 1,176 | 1,179 | 1,011 |
| 20260602 | 1,011 | 1,040 | 1,069 | 998 |
| 20260601 | 1,080 | 1,020 | 1,095 | 999 |
| 20260529 | 1,061 | 1,052 | 1,080 | 1,012 |
| 20260528 | 1,105 | 1,060 | 1,115 | 1,010 |
| 20260527 | 1,177 | 1,063 | 1,177 | 1,060 |
| 20260526 | 1,212 | 1,177 | 1,218 | 1,165 |
| 20260522 | 1,168 | 1,189 | 1,222 | 1,161 |
| 20260521 | 1,165 | 1,162 | 1,215 | 1,150 |
| 20260520 | 1,156 | 1,165 | 1,210 | 1,115 |
| 20260519 | 1,234 | 1,160 | 1,264 | 1,150 |
| 20260518 | 1,116 | 1,229 | 1,250 | 1,116 |
| 20260515 | 1,210 | 1,105 | 1,210 | 1,105 |
| 20260514 | 1,236 | 1,197 | 1,298 | 1,130 |
| 20260513 | 1,226 | 1,187 | 1,263 | 1,158 |
| 20260512 | 1,272 | 1,250 | 1,272 | 1,180 |
| 20260511 | 1,228 | 1,244 | 1,273 | 1,150 |
| 20260508 | 1,128 | 1,215 | 1,370 | 1,128 |
| 20260507 | 1,080 | 1,102 | 1,121 | 1,047 |
| 20260506 | 1,067 | 1,063 | 1,095 | 1,030 |
| 20260504 | 1,067 | 1,076 | 1,102 | 1,063 |
| 20260430 | 1,072 | 1,070 | 1,088 | 1,064 |
| 20260429 | 1,088 | 1,072 | 1,097 | 1,064 |
| 20260428 | 1,100 | 1,084 | 1,118 | 1,075 |
| 20260427 | 1,110 | 1,070 | 1,134 | 1,070 |
| 20260424 | 1,120 | 1,108 | 1,151 | 1,060 |
| 20260423 | 1,097 | 1,088 | 1,109 | 1,069 |
| 20260422 | 1,140 | 1,097 | 1,140 | 1,061 |
| 20260421 | 1,153 | 1,137 | 1,200 | 1,134 |
| 20260420 | 1,200 | 1,153 | 1,280 | 1,149 |
| 20260417 | 1,079 | 1,223 | 1,240 | 1,047 |
| 20260416 | 1,001 | 1,060 | 1,073 | 1,001 |
| 20260401 | 1,040 | 1,033 | 1,053 | 1,022 |
| 20260331 | 1,031 | 1,016 | 1,051 | 1,015 |
| 20260330 | 1,052 | 1,031 | 1,052 | 1,006 |
| 20260327 | 1,051 | 1,063 | 1,065 | 1,018 |
| 20260326 | 1,087 | 1,057 | 1,099 | 1,055 |
| 20260325 | 1,089 | 1,087 | 1,104 | 1,077 |
| 20260324 | 1,074 | 1,098 | 1,108 | 1,070 |
| 20260323 | 1,109 | 1,073 | 1,129 | 1,051 |
| 20260320 | 1,100 | 1,109 | 1,193 | 1,074 |
| 20260319 | 1,096 | 1,079 | 1,139 | 1,074 |
| 20260318 | 1,153 | 1,110 | 1,153 | 1,075 |
| 20260317 | 1,068 | 1,110 | 1,119 | 1,065 |
| 20260316 | 1,194 | 1,065 | 1,194 | 1,060 |
| 20260313 | 1,120 | 1,107 | 1,120 | 1,032 |
| 20260312 | 1,067 | 1,103 | 1,112 | 1,067 |
| 20260311 | 1,076 | 1,067 | 1,127 | 1,050 |
| 20260310 | 1,082 | 1,069 | 1,118 | 1,062 |
| 20260309 | 1,086 | 1,080 | 1,126 | 1,010 |
| 20260306 | 1,076 | 1,169 | 1,169 | 1,042 |
| 20260303 | 1,234 | 1,143 | 1,237 | 1,143 |
| 20260227 | 1,268 | 1,248 | 1,291 | 1,197 |
| 20260226 | 1,232 | 1,287 | 1,400 | 1,232 |
| 20260225 | 1,233 | 1,232 | 1,240 | 1,184 |
| 20260224 | 1,212 | 1,213 | 1,246 | 1,202 |
| 20260223 | 1,222 | 1,224 | 1,252 | 1,210 |
| 20260220 | 1,240 | 1,222 | 1,280 | 1,200 |
| 20260219 | 1,281 | 1,234 | 1,325 | 1,181 |
| 20260213 | 1,294 | 1,278 | 1,294 | 1,240 |
| 20260212 | 1,325 | 1,294 | 1,339 | 1,281 |
| 20260211 | 1,292 | 1,325 | 1,345 | 1,283 |
| 20260210 | 1,360 | 1,305 | 1,360 | 1,282 |
| 20260209 | 1,375 | 1,349 | 1,396 | 1,313 |
| 20260206 | 1,380 | 1,367 | 1,380 | 1,318 |
| 20260205 | 1,340 | 1,380 | 1,409 | 1,308 |
| 20260204 | 1,321 | 1,340 | 1,352 | 1,262 |
| 20260203 | 1,362 | 1,308 | 1,380 | 1,246 |
| 20260202 | 1,301 | 1,362 | 1,405 | 1,301 |
| 20260130 | 1,160 | 1,350 | 1,441 | 1,160 |
| 20260129 | 1,050 | 1,144 | 1,168 | 1,047 |
| 20260128 | 1,079 | 1,061 | 1,088 | 1,035 |
| 20251114 | 1,019 | 1,000 | 1,023 | 988 |
| 20251104 | 1,006 | 1,005 | 1,048 | 997 |
| 20251103 | 1,040 | 1,006 | 1,057 | 1,006 |
| 20251031 | 1,082 | 1,039 | 1,091 | 1,037 |
| 20251030 | 1,098 | 1,083 | 1,147 | 1,083 |
| 20251029 | 1,122 | 1,097 | 1,130 | 1,084 |
| 20251028 | 1,136 | 1,117 | 1,141 | 1,091 |
| 20251027 | 1,055 | 1,120 | 1,157 | 1,055 |
| 20251024 | 1,050 | 1,052 | 1,075 | 1,048 |
| 20251023 | 1,062 | 1,060 | 1,078 | 1,057 |
| 20251022 | 1,089 | 1,062 | 1,089 | 1,056 |
| 20251021 | 1,065 | 1,088 | 1,094 | 1,065 |
| 20251020 | 1,093 | 1,070 | 1,099 | 1,067 |
| 20251017 | 1,118 | 1,093 | 1,149 | 1,086 |
| 20251016 | 1,062 | 1,118 | 1,155 | 1,053 |
| 20251015 | 1,050 | 1,063 | 1,072 | 1,038 |
| 20251014 | 1,068 | 1,038 | 1,072 | 1,031 |
| 20251013 | 1,061 | 1,068 | 1,079 | 1,039 |
| 20251010 | 1,076 | 1,074 | 1,091 | 1,066 |
| 20251002 | 1,093 | 1,085 | 1,095 | 1,067 |
| 20251001 | 1,081 | 1,090 | 1,090 | 1,065 |
| 20250930 | 1,115 | 1,081 | 1,121 | 1,074 |
| 20250929 | 1,099 | 1,121 | 1,130 | 1,095 |
| 20250926 | 1,149 | 1,112 | 1,176 | 1,092 |
| 20250925 | 1,136 | 1,139 | 1,215 | 1,129 |
| 20250924 | 1,154 | 1,131 | 1,159 | 1,125 |
| 20250923 | 1,163 | 1,170 | 1,189 | 1,143 |
| 20250922 | 1,189 | 1,164 | 1,210 | 1,146 |
| 20250919 | 1,232 | 1,193 | 1,245 | 1,185 |
| 20250918 | 1,299 | 1,233 | 1,348 | 1,233 |
| 20250917 | 1,064 | 1,299 | 1,380 | 1,064 |
| 20250916 | 1,163 | 1,064 | 1,238 | 1,063 |
| 20250915 | 1,052 | 1,058 | 1,063 | 1,044 |
| 20250912 | 1,050 | 1,049 | 1,066 | 1,035 |
| 20250911 | 1,065 | 1,050 | 1,068 | 1,030 |
| 20250910 | 1,060 | 1,065 | 1,068 | 1,043 |
| 20250909 | 1,048 | 1,059 | 1,068 | 1,048 |
| 20250908 | 1,058 | 1,058 | 1,069 | 1,039 |
| 20250905 | 1,074 | 1,058 | 1,097 | 1,054 |
| 20250904 | 1,056 | 1,074 | 1,085 | 1,056 |
| 20250903 | 1,068 | 1,055 | 1,081 | 1,050 |
| 20250902 | 1,093 | 1,068 | 1,105 | 1,053 |
| 20250901 | 1,087 | 1,093 | 1,112 | 1,020 |
| 20250829 | 1,075 | 1,064 | 1,075 | 1,055 |
| 20250828 | 1,066 | 1,065 | 1,090 | 1,050 |
| 20250827 | 1,089 | 1,066 | 1,096 | 1,063 |
| 20250826 | 1,074 | 1,090 | 1,107 | 1,074 |
| 20250825 | 1,082 | 1,092 | 1,104 | 1,081 |
| 20250822 | 1,106 | 1,082 | 1,120 | 1,075 |
| 20250821 | 1,071 | 1,106 | 1,114 | 1,071 |
| 20250820 | 1,062 | 1,078 | 1,119 | 1,062 |
| 20250819 | 1,081 | 1,086 | 1,127 | 1,080 |
| 20250818 | 1,089 | 1,091 | 1,111 | 1,082 |
| 20250814 | 1,090 | 1,105 | 1,243 | 1,083 |
| 20250813 | 1,095 | 1,090 | 1,115 | 1,086 |
| 20250812 | 1,082 | 1,095 | 1,127 | 1,082 |
| 20250811 | 1,059 | 1,080 | 1,119 | 1,054 |
| 20250808 | 1,031 | 1,032 | 1,046 | 1,026 |
| 20250807 | 1,027 | 1,031 | 1,047 | 1,027 |
| 20250806 | 1,035 | 1,027 | 1,043 | 1,027 |
| 20250805 | 1,025 | 1,035 | 1,050 | 1,025 |
| 20250804 | 1,023 | 1,036 | 1,040 | 1,010 |
| 20250801 | 1,065 | 1,023 | 1,065 | 1,008 |
| 20250731 | 1,080 | 1,070 | 1,080 | 1,053 |
| 20250730 | 1,060 | 1,053 | 1,075 | 1,050 |
| 20250729 | 1,086 | 1,066 | 1,095 | 1,060 |
| 20250728 | 1,117 | 1,095 | 1,117 | 1,070 |
| 20250725 | 1,078 | 1,121 | 1,138 | 1,053 |
| 20250724 | 1,080 | 1,063 | 1,080 | 1,042 |
| 20250723 | 1,073 | 1,067 | 1,090 | 1,063 |
| 20250722 | 1,110 | 1,086 | 1,110 | 1,072 |
| 20250721 | 1,083 | 1,110 | 1,124 | 1,080 |
| 20250718 | 1,120 | 1,088 | 1,130 | 1,087 |
| 20250717 | 1,124 | 1,119 | 1,127 | 1,100 |
| 20250716 | 1,106 | 1,126 | 1,132 | 1,091 |
| 20250715 | 1,140 | 1,116 | 1,140 | 1,102 |
| 20250714 | 1,115 | 1,140 | 1,142 | 1,092 |
| 20250711 | 1,127 | 1,120 | 1,138 | 1,112 |
| 20250710 | 1,135 | 1,120 | 1,169 | 1,117 |
| 20250709 | 1,165 | 1,153 | 1,171 | 1,122 |
| 20250708 | 1,130 | 1,171 | 1,220 | 1,110 |
| 20250707 | 1,100 | 1,136 | 1,194 | 1,051 |
| 20250704 | 1,035 | 1,018 | 1,045 | 1,014 |
| 20250703 | 1,032 | 1,035 | 1,049 | 1,021 |
| 20250702 | 1,047 | 1,032 | 1,058 | 1,021 |
| 20250701 | 1,025 | 1,057 | 1,060 | 1,025 |
| 20250630 | 1,086 | 1,025 | 1,086 | 1,015 |
| 20250627 | 1,023 | 1,043 | 1,075 | 1,015 |
| 20250626 | 1,089 | 1,035 | 1,089 | 1,021 |
| 20250625 | 1,092 | 1,076 | 1,094 | 1,074 |
| 20250624 | 1,078 | 1,091 | 1,110 | 1,078 |
| 20250623 | 1,102 | 1,078 | 1,102 | 1,072 |
| 20250620 | 1,115 | 1,107 | 1,121 | 1,098 |
| 20250619 | 1,091 | 1,117 | 1,139 | 1,091 |
| 20250618 | 1,090 | 1,104 | 1,110 | 1,090 |
| 20250617 | 1,104 | 1,096 | 1,124 | 1,091 |
| 20250616 | 1,108 | 1,118 | 1,124 | 1,085 |
| 20250613 | 1,110 | 1,107 | 1,110 | 1,073 |
| 20250612 | 1,111 | 1,102 | 1,122 | 1,099 |
| 20250611 | 1,142 | 1,113 | 1,143 | 1,112 |
| 20250610 | 1,102 | 1,142 | 1,163 | 1,080 |
| 20250609 | 1,110 | 1,095 | 1,129 | 1,076 |
| 20250605 | 1,079 | 1,120 | 1,148 | 1,052 |
| 20250604 | 1,034 | 1,052 | 1,053 | 1,029 |
| 20250602 | 1,010 | 1,046 | 1,050 | 996 |
| 20250521 | 1,013 | 1,020 | 1,020 | 1,005 |
| 20250520 | 1,020 | 1,013 | 1,027 | 1,001 |
| 20250519 | 1,061 | 1,020 | 1,061 | 1,008 |
| 20250516 | 1,020 | 1,061 | 1,167 | 1,006 |
| 20250515 | 1,078 | 1,027 | 1,078 | 1,018 |
| 20250514 | 1,087 | 1,077 | 1,094 | 1,058 |
| 20250513 | 1,116 | 1,085 | 1,227 | 1,082 |
| 20250512 | 1,018 | 1,058 | 1,080 | 1,005 |
| 20250509 | 1,022 | 1,015 | 1,058 | 998 |
| 20250508 | 1,017 | 1,022 | 1,029 | 1,007 |
| 20250507 | 1,022 | 1,017 | 1,022 | 1,001 |
| 20250502 | 1,012 | 1,012 | 1,041 | 988 |
| 20250430 | 1,010 | 1,007 | 1,017 | 990 |
| 20250429 | 1,014 | 1,007 | 1,014 | 994 |
| 20250403 | 1,053 | 1,005 | 1,175 | 999 |