시장 데이터를 불러오는 중
전체 종목
John Wiley & Sons, Inc. Common Stock 과거 주가
John Wiley & Sons, Inc. Common Stock · WLY · NYSE
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Wiley & Sons, Inc. Common Stock · WLY · NYSE
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,879 | ₩67,617 | ₩65,230 | ₩66,571 | -0.46% | 25.6만 |
| 2026.10.08 | ₩65,538 | ₩66,611 | ₩64,828 | ₩66,249 | +1.08% | 60.1만 |
| 2026.10.07 | ₩64,760 | ₩65,806 | ₩64,237 | ₩65,444 | +1.06% | 49.6만 |
| 2026.10.06 | ₩64,935 | ₩65,183 | ₩64,003 | ₩64,975 | +0.06% | 29.1만 |
| 2026.10.05 | ₩64,076 | ₩65,377 | ₩63,728 | ₩65,096 | +1.59% | 43.3만 |
| 2026.10.02 | ₩65,686 | ₩65,686 | ₩63,486 | ₩63,701 | -3.02% | 39.9만 |
| 2026.10.01 | ₩64,492 | ₩65,860 | ₩64,103 | ₩65,578 | +1.68% | 71.9만 |
| 2026.09.30 | ₩64,063 | ₩65,612 | ₩64,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,050 |
| -0.02% |
| 44.5만 |
| 2026.09.29 | ₩63,701 | ₩64,687 | ₩63,305 | ₩64,023 | +0.51% | 32.6만 |
|---|
| 2026.09.28 | ₩63,366 | ₩64,666 | ₩63,164 | ₩63,848 | +0.76% | 51.8만 |
|---|
| 2026.09.25 | ₩64,760 | ₩65,230 | ₩63,030 | ₩63,768 | -1.53% | 50.7만 |
|---|
| 2026.09.24 | ₩64,988 | ₩66,289 | ₩64,023 | ₩65,189 | +0.31% | 38.7만 |
|---|
| 2026.09.23 | ₩62,722 | ₩64,157 | ₩61,676 | ₩64,036 | +2.10% | 37.7만 |
|---|
| 2026.09.22 | ₩64,505 | ₩64,529 | ₩62,843 | ₩63,057 | -2.25% | 33.5만 |
|---|
| 2026.09.21 | ₩64,573 | ₩65,203 | ₩62,990 | ₩63,419 | -1.79% | 34.6만 |
|---|
| 2026.09.18 | ₩66,410 | ₩66,410 | ₩63,768 | ₩64,505 | -2.87% | 104.5만 |
|---|
| 2026.09.17 | ₩66,866 | ₩67,054 | ₩65,176 | ₩66,195 | -1.00% | 38.5만 |
|---|
| 2026.09.16 | ₩65,619 | ₩67,040 | ₩64,982 | ₩66,437 | +1.25% | 61.9만 |
|---|
| 2026.09.15 | ₩62,789 | ₩66,396 | ₩62,789 | ₩66,155 | +5.36% | 63.4만 |
|---|
| 2026.09.14 | ₩64,036 | ₩65,283 | ₩63,614 | ₩64,948 | +1.42% | 48.8만 |
|---|
| 2026.09.11 | ₩63,567 | ₩63,728 | ₩62,762 | ₩63,071 | -0.78% | 50.9만 |
|---|
| 2026.09.10 | ₩64,345 | ₩65,271 | ₩63,142 | ₩63,352 | -1.54% | 59.4만 |
|---|
| 2026.09.09 | ₩64,854 | ₩65,082 | ₩63,205 | ₩64,358 | -0.77% | 61.1만 |
|---|
| 2026.09.08 | ₩64,693 | ₩65,652 | ₩63,044 | ₩65,283 | +0.91% | 69.1만 |
|---|
| 2026.09.04 | ₩66,383 | ₩68,596 | ₩62,373 | ₩64,626 | -2.65% | 105.3만 |
|---|
| 2026.09.03 | ₩65,498 | ₩73,491 | ₩65,498 | ₩67,939 | +3.73% | 113.7만 |
|---|
| 2026.09.02 | ₩71,171 | ₩73,504 | ₩68,247 | ₩68,462 | -3.81% | 122.9만 |
|---|
| 2026.09.01 | ₩70,057 | ₩71,519 | ₩69,977 | ₩70,259 | +0.29% | 53.2만 |
|---|
| 2026.08.31 | ₩71,801 | ₩72,418 | ₩69,454 | ₩70,259 | -2.15% | 68.6만 |
|---|
| 2026.08.28 | ₩72,632 | ₩73,491 | ₩71,405 | ₩72,029 | -0.83% | 38.1만 |
|---|
| 2026.08.27 | ₩71,385 | ₩72,699 | ₩70,661 | ₩72,471 | +1.52% | 24.7만 |
|---|
| 2026.08.26 | ₩71,948 | ₩72,391 | ₩70,876 | ₩71,224 | -1.01% | 31.9만 |
|---|
| 2026.08.25 | ₩71,546 | ₩72,632 | ₩70,648 | ₩72,270 | +1.01% | 36만 |
|---|
| 2026.08.24 | ₩69,615 | ₩71,399 | ₩69,615 | ₩71,345 | +2.49% | 25.2만 |
|---|
| 2026.08.21 | ₩69,400 | ₩70,118 | ₩68,958 | ₩69,172 | -0.33% | 38.2만 |
|---|
| 2026.08.20 | ₩69,011 | ₩70,835 | ₩69,011 | ₩69,843 | +1.20% | 32.5만 |
|---|
| 2026.08.19 | ₩68,743 | ₩69,803 | ₩67,630 | ₩69,695 | +1.39% | 42.7만 |
|---|
| 2026.08.18 | ₩68,891 | ₩70,259 | ₩68,314 | ₩68,542 | -0.51% | 43.9만 |
|---|
| 2026.08.17 | ₩68,140 | ₩68,703 | ₩66,427 | ₩68,126 | -0.02% | 31.2만 |
|---|
| 2026.08.14 | ₩70,138 | ₩70,138 | ₩68,743 | ₩68,918 | -1.74% | 46.2만 |
|---|
| 2026.08.13 | ₩67,831 | ₩69,628 | ₩67,831 | ₩69,494 | +2.45% | 40.7만 |
|---|
| 2026.08.12 | ₩65,873 | ₩67,121 | ₩65,739 | ₩66,973 | +1.67% | 26만 |
|---|
| 2026.08.11 | ₩68,596 | ₩69,449 | ₩66,383 | ₩66,490 | -3.07% | 41만 |
|---|
| 2026.08.10 | ₩69,253 | ₩70,158 | ₩68,623 | ₩69,280 | +0.04% | 69만 |
|---|
| 2026.08.07 | ₩72,042 | ₩73,330 | ₩70,125 | ₩70,178 | -2.59% | 46만 |
|---|
| 2026.08.06 | ₩72,740 | ₩73,491 | ₩71,211 | ₩71,948 | -1.09% | 37.3만 |
|---|
| 2026.08.05 | ₩73,491 | ₩73,893 | ₩72,431 | ₩73,035 | -0.62% | 26.4만 |
|---|
| 2026.08.04 | ₩70,285 | ₩73,517 | ₩70,285 | ₩73,330 | +4.33% | 34.7만 |
|---|
| 2026.08.03 | ₩70,621 | ₩72,606 | ₩70,433 | ₩71,211 | +0.84% | 37.3만 |
|---|
| 2026.07.31 | ₩70,473 | ₩70,473 | ₩68,576 | ₩70,004 | -0.67% | 35.1만 |
|---|
| 2026.07.30 | ₩72,686 | ₩73,893 | ₩70,138 | ₩70,393 | -3.15% | 51.5만 |
|---|
| 2026.07.29 | ₩73,289 | ₩77,044 | ₩73,135 | ₩74,724 | +1.96% | 56.8만 |
|---|
| 2026.07.28 | ₩69,186 | ₩73,196 | ₩69,125 | ₩72,820 | +5.25% | 43.3만 |
|---|
| 2026.07.27 | ₩67,818 | ₩69,052 | ₩67,496 | ₩68,408 | +0.87% | 46.5만 |
|---|
| 2026.07.24 | ₩65,337 | ₩66,812 | ₩65,337 | ₩66,450 | +1.70% | 26.8만 |
|---|
| 2026.07.23 | ₩66,423 | ₩66,678 | ₩65,189 | ₩65,337 | -1.64% | 58.7만 |
|---|
| 2026.07.22 | ₩68,113 | ₩69,306 | ₩65,605 | ₩66,343 | -2.60% | 64.2만 |
|---|
| 2026.07.21 | ₩66,262 | ₩68,247 | ₩66,262 | ₩68,073 | +2.73% | 41.6만 |
|---|
| 2026.07.20 | ₩67,590 | ₩68,153 | ₩67,000 | ₩67,027 | -0.83% | 34.2만 |
|---|
| 2026.07.17 | ₩68,126 | ₩70,031 | ₩67,214 | ₩68,354 | +0.33% | 39.6만 |
|---|
| 2026.07.16 | ₩67,013 | ₩68,844 | ₩67,013 | ₩68,314 | +1.94% | 36.9만 |
|---|
| 2026.07.15 | ₩66,195 | ₩67,235 | ₩65,243 | ₩66,396 | +0.30% | 48.6만 |
|---|
| 2026.07.14 | ₩66,115 | ₩67,483 | ₩65,216 | ₩66,075 | -0.06% | 47만 |
|---|
| 2026.07.13 | ₩68,046 | ₩68,046 | ₩64,975 | ₩66,785 | -1.85% | 52.6만 |
|---|
| 2026.07.10 | ₩68,287 | ₩70,131 | ₩67,080 | ₩67,469 | -1.20% | 71.1만 |
|---|
| 2026.07.09 | ₩66,463 | ₩68,100 | ₩65,190 | ₩67,617 | +1.74% | 52만 |
|---|
| 2026.07.08 | ₩70,473 | ₩70,969 | ₩67,235 | ₩67,456 | -4.28% | 91.2만 |
|---|
| 2026.07.07 | ₩70,446 | ₩71,372 | ₩69,052 | ₩70,125 | -0.46% | 52.2만 |
|---|
| 2026.07.06 | ₩70,406 | ₩71,399 | ₩69,494 | ₩70,446 | +0.06% | 58.4만 |
|---|
| 2026.07.02 | ₩68,643 | ₩71,010 | ₩67,764 | ₩70,755 | +3.08% | 52.2만 |
|---|
| 2026.07.01 | ₩65,578 | ₩69,333 | ₩63,768 | ₩68,408 | +4.31% | 55.9만 |
|---|
| 2026.06.30 | ₩62,749 | ₩65,498 | ₩62,320 | ₩65,055 | +3.68% | 48.3만 |
|---|
| 2026.06.29 | ₩64,237 | ₩65,133 | ₩62,534 | ₩63,245 | -1.54% | 75.5만 |
|---|
| 2026.06.26 | ₩61,327 | ₩64,787 | ₩61,153 | ₩64,626 | +5.38% | 273.1만 |
|---|
| 2026.06.25 | ₩59,798 | ₩62,574 | ₩59,181 | ₩61,099 | +2.18% | 54.1만 |
|---|
| 2026.06.24 | ₩59,704 | ₩59,946 | ₩57,847 | ₩59,383 | -0.54% | 48.9만 |
|---|
| 2026.06.23 | ₩60,818 | ₩61,139 | ₩58,699 | ₩58,927 | -3.11% | 50.6만 |
|---|
| 2026.06.22 | ₩62,628 | ₩63,017 | ₩60,241 | ₩60,335 | -3.66% | 54.8만 |
|---|
| 2026.06.18 | ₩61,468 | ₩64,625 | ₩61,193 | ₩62,628 | +1.89% | 149만 |
|---|
| 2026.06.17 | ₩60,777 | ₩61,528 | ₩57,881 | ₩60,911 | +0.22% | 72.6만 |
|---|
| 2026.06.16 | ₩53,643 | ₩60,509 | ₩53,495 | ₩60,469 | +12.73% | 88.7만 |
|---|
| 2026.06.15 | ₩58,363 | ₩60,013 | ₩57,760 | ₩58,109 | -0.44% | 73.2만 |
|---|
| 2026.06.12 | ₩59,584 | ₩59,932 | ₩58,967 | ₩59,235 | -0.59% | 46.6만 |
|---|
| 2026.06.11 | ₩59,530 | ₩60,147 | ₩58,739 | ₩59,879 | +0.59% | 50.1만 |
|---|
| 2026.06.10 | ₩59,141 | ₩60,281 | ₩58,902 | ₩59,530 | +0.66% | 38.2만 |
|---|
| 2026.06.09 | ₩59,007 | ₩59,584 | ₩58,363 | ₩58,953 | -0.09% | 44.9만 |
|---|
| 2026.06.08 | ₩59,316 | ₩59,570 | ₩56,326 | ₩58,793 | -0.88% | 28.8만 |
|---|
| 2026.06.05 | ₩59,074 | ₩59,839 | ₩58,699 | ₩59,222 | +0.25% | 32만 |
|---|
| 2026.06.04 | ₩58,015 | ₩59,664 | ₩57,934 | ₩59,114 | +1.90% | 38.2만 |
|---|
| 2026.06.03 | ₩58,712 | ₩58,940 | ₩57,203 | ₩57,612 | -1.87% | 46.9만 |
|---|
| 2026.06.02 | ₩58,806 | ₩59,611 | ₩58,330 | ₩59,155 | +0.59% | 37.4만 |
|---|
| 2026.06.01 | ₩56,727 | ₩58,551 | ₩56,137 | ₩58,524 | +3.17% | 39.1만 |
|---|
| 2026.05.29 | ₩55,601 | ₩56,902 | ₩55,386 | ₩56,432 | +1.50% | 40.4만 |
|---|
| 2026.05.28 | ₩55,265 | ₩56,499 | ₩54,877 | ₩55,869 | +1.09% | 28.2만 |
|---|
| 2026.05.27 | ₩56,794 | ₩57,854 | ₩56,084 | ₩56,110 | -1.20% | 27만 |
|---|
| 2026.05.26 | ₩56,700 | ₩57,384 | ₩56,654 | ₩57,022 | +0.57% | 25.9만 |
|---|
| 2026.05.22 | ₩56,244 | ₩57,042 | ₩56,171 | ₩56,781 | +0.95% | 29.5만 |
|---|
| 2026.05.21 | ₩55,145 | ₩56,258 | ₩54,313 | ₩56,151 | +1.82% | 30만 |
|---|
| 2026.05.20 | ₩55,990 | ₩56,298 | ₩55,145 | ₩55,467 | -0.93% | 34.4만 |
|---|
| 2026.05.19 | ₩56,285 | ₩56,586 | ₩55,681 | ₩56,365 | +0.14% | 34.1만 |
|---|
| 2026.05.18 | ₩53,670 | ₩55,909 | ₩53,670 | ₩55,869 | +4.10% | 28.8만 |
|---|
| 2026.05.15 | ₩53,026 | ₩53,690 | ₩52,587 | ₩53,495 | +0.89% | 27.3만 |
|---|
| 2026.05.14 | ₩52,878 | ₩53,388 | ₩52,342 | ₩52,865 | -0.03% | 36.6만 |
|---|
| 2026.05.13 | ₩53,321 | ₩53,670 | ₩51,598 | ₩52,610 | -1.33% | 40.1만 |
|---|
| 2026.05.12 | ₩54,421 | ₩54,541 | ₩53,294 | ₩53,710 | -1.31% | 39.1만 |
|---|
| 2026.05.11 | ₩55,493 | ₩55,742 | ₩53,509 | ₩54,193 | -2.34% | 30.2만 |
|---|
| 2026.05.08 | ₩54,340 | ₩55,768 | ₩53,576 | ₩55,507 | +2.15% | 43.3만 |
|---|
| 2026.05.07 | ₩54,823 | ₩55,547 | ₩54,474 | ₩54,582 | -0.44% | 43.9만 |
|---|
| 2026.05.06 | ₩55,346 | ₩55,413 | ₩53,951 | ₩54,541 | -1.45% | 45.7만 |
|---|
| 2026.05.05 | ₩53,924 | ₩54,997 | ₩53,898 | ₩54,796 | +1.62% | 31만 |
|---|
| 2026.05.04 | ₩54,649 | ₩55,654 | ₩53,415 | ₩53,884 | -1.40% | 31.3만 |
|---|
| 2026.05.01 | ₩55,346 | ₩55,554 | ₩54,769 | ₩54,890 | -0.82% | 33만 |
|---|
| 2026.04.30 | ₩54,099 | ₩55,346 | ₩53,911 | ₩54,890 | +1.46% | 32.4만 |
|---|
| 2026.04.29 | ₩55,017 | ₩55,292 | ₩54,407 | ₩54,474 | -0.99% | 30.6만 |
|---|
| 2026.04.28 | ₩55,493 | ₩55,782 | ₩54,696 | ₩54,997 | -0.89% | 27.3만 |
|---|
| 2026.04.27 | ₩54,964 | ₩55,768 | ₩54,850 | ₩55,038 | +0.13% | 30.7만 |
|---|
| 2026.04.24 | ₩55,346 | ₩55,789 | ₩54,776 | ₩55,078 | -0.48% | 37.5만 |
|---|
| 2026.04.23 | ₩55,708 | ₩55,735 | ₩54,515 | ₩55,413 | -0.53% | 38.7만 |
|---|
| 2026.04.22 | ₩56,982 | ₩57,378 | ₩56,043 | ₩56,164 | -1.44% | 55.3만 |
|---|
| 2026.04.21 | ₩55,923 | ₩57,907 | ₩55,661 | ₩56,902 | +1.75% | 53.5만 |
|---|
| 2026.04.20 | ₩55,480 | ₩56,110 | ₩54,863 | ₩55,882 | +0.73% | 40.3만 |
|---|
| 2026.04.17 | ₩54,608 | ₩56,298 | ₩54,608 | ₩55,681 | +1.96% | 38.1만 |
|---|
| 2026.04.16 | ₩54,340 | ₩54,716 | ₩54,193 | ₩54,421 | +0.15% | 33.8만 |
|---|
| 2026.04.15 | ₩53,455 | ₩54,327 | ₩53,388 | ₩54,032 | +1.08% | 36.9만 |
|---|
| 2026.04.14 | ₩51,832 | ₩53,361 | ₩51,832 | ₩53,348 | +2.92% | 46.3만 |
|---|
| 2026.04.13 | ₩51,363 | ₩51,712 | ₩50,585 | ₩51,685 | +0.63% | 54.4만 |
|---|
| 2026.04.10 | ₩51,765 | ₩51,765 | ₩51,222 | ₩51,564 | -0.39% | 42만 |
|---|
| 2026.04.09 | ₩51,618 | ₩51,933 | ₩51,564 | ₩51,752 | +0.26% | 40.7만 |
|---|
| 2026.04.08 | ₩51,443 | ₩52,329 | ₩51,390 | ₩51,779 | +0.65% | 57.9만 |
|---|
| 2026.04.07 | ₩51,081 | ₩51,671 | ₩51,081 | ₩51,309 | +0.45% | 35.2만 |
|---|
| 2026.04.06 | ₩52,302 | ₩52,530 | ₩51,283 | ₩51,631 | -1.28% | 45.2만 |
|---|
| 2026.04.02 | ₩52,181 | ₩52,838 | ₩51,752 | ₩52,369 | +0.36% | 45.4만 |
|---|
| 2026.04.01 | ₩51,390 | ₩52,288 | ₩50,786 | ₩51,913 | +1.02% | 44만 |
|---|
| 2026.03.31 | ₩51,175 | ₩52,263 | ₩50,766 | ₩51,095 | -0.16% | 61.9만 |
|---|
| 2026.03.30 | ₩50,250 | ₩51,437 | ₩50,250 | ₩50,907 | +1.31% | 38만 |
|---|
| 2026.03.27 | ₩51,309 | ₩51,671 | ₩50,035 | ₩50,451 | -1.67% | 62.1만 |
|---|
| 2026.03.26 | ₩50,102 | ₩51,470 | ₩49,774 | ₩51,309 | +2.41% | 43.6만 |
|---|
| 2026.03.25 | ₩49,579 | ₩50,371 | ₩49,164 | ₩50,143 | +1.14% | 35.9만 |
|---|
| 2026.03.24 | ₩49,083 | ₩49,512 | ₩48,349 | ₩49,298 | +0.44% | 45만 |
|---|
| 2026.03.23 | ₩48,936 | ₩49,874 | ₩48,446 | ₩49,579 | +1.32% | 47.7만 |
|---|
| 2026.03.20 | ₩48,842 | ₩49,016 | ₩48,305 | ₩48,506 | -0.69% | 124.8만 |
|---|
| 2026.03.19 | ₩49,157 | ₩49,754 | ₩48,399 | ₩48,855 | -0.61% | 45.2만 |
|---|
| 2026.03.18 | ₩48,541 | ₩49,553 | ₩48,144 | ₩49,123 | +1.20% | 53.9만 |
|---|
| 2026.03.17 | ₩49,351 | ₩50,143 | ₩48,902 | ₩48,989 | -0.73% | 51.1만 |
|---|
| 2026.03.16 | ₩49,251 | ₩49,619 | ₩48,869 | ₩49,190 | -0.12% | 41.6만 |
|---|
| 2026.03.13 | ₩48,976 | ₩49,432 | ₩48,453 | ₩49,231 | +0.52% | 45.9만 |
|---|
| 2026.03.12 | ₩48,734 | ₩49,432 | ₩48,506 | ₩48,748 | +0.03% | 49.8만 |
|---|
| 2026.03.11 | ₩49,392 | ₩49,499 | ₩48,627 | ₩49,056 | -0.68% | 49.9만 |
|---|
| 2026.03.10 | ₩49,284 | ₩49,284 | ₩47,823 | ₩49,097 | -0.38% | 67.8만 |
|---|
| 2026.03.09 | ₩49,727 | ₩49,968 | ₩48,721 | ₩49,593 | -0.27% | 103.5만 |
|---|
| 2026.03.06 | ₩46,522 | ₩50,330 | ₩46,522 | ₩50,236 | +7.99% | 114.2만 |
|---|
| 2026.03.05 | ₩44,269 | ₩46,709 | ₩42,284 | ₩46,575 | +5.21% | 160.4만 |
|---|
| 2026.03.04 | ₩41,627 | ₩41,627 | ₩40,433 | ₩40,836 | -1.90% | 59.9만 |
|---|
| 2026.03.03 | ₩40,272 | ₩41,506 | ₩40,018 | ₩41,117 | +2.10% | 56.9만 |
|---|
| 2026.03.02 | ₩41,265 | ₩41,600 | ₩40,715 | ₩40,903 | -0.88% | 55.9만 |
|---|
| 2026.02.27 | ₩40,688 | ₩41,640 | ₩40,500 | ₩41,600 | +2.24% | 60.5만 |
|---|
| 2026.02.26 | ₩40,031 | ₩41,801 | ₩40,031 | ₩41,010 | +2.45% | 46.5만 |
|---|
| 2026.02.25 | ₩39,226 | ₩39,816 | ₩38,958 | ₩39,736 | +1.30% | 37.9만 |
|---|
| 2026.02.24 | ₩39,025 | ₩39,749 | ₩39,025 | ₩39,360 | +0.86% | 39.4만 |
|---|
| 2026.02.23 | ₩39,830 | ₩40,152 | ₩38,636 | ₩38,985 | -2.12% | 41만 |
|---|
| 2026.02.20 | ₩40,044 | ₩40,500 | ₩39,582 | ₩40,058 | +0.03% | 40.6만 |
|---|
| 2026.02.19 | ₩39,722 | ₩40,447 | ₩39,685 | ₩40,098 | +0.95% | 45.5만 |
|---|
| 2026.02.18 | ₩39,790 | ₩40,192 | ₩38,650 | ₩39,682 | -0.27% | 52만 |
|---|
| 2026.02.17 | ₩39,669 | ₩39,857 | ₩39,065 | ₩39,736 | +0.17% | 56.7만 |
|---|
| 2026.02.13 | ₩39,092 | ₩39,890 | ₩38,247 | ₩39,481 | +0.99% | 57.7만 |
|---|
| 2026.02.12 | ₩39,575 | ₩40,152 | ₩38,086 | ₩38,609 | -2.44% | 74.5만 |
|---|
| 2026.02.11 | ₩39,897 | ₩40,246 | ₩39,347 | ₩39,575 | -0.81% | 49.7만 |
|---|
| 2026.02.10 | ₩39,253 | ₩40,313 | ₩38,744 | ₩39,682 | +1.09% | 55.5만 |
|---|
| 2026.02.09 | ₩39,595 | ₩39,709 | ₩38,784 | ₩39,106 | -1.24% | 47.7만 |
|---|
| 2026.02.06 | ₩39,079 | ₩39,602 | ₩39,079 | ₩39,213 | +0.34% | 46.5만 |
|---|
| 2026.02.05 | ₩39,857 | ₩40,742 | ₩38,744 | ₩38,985 | -2.19% | 55.9만 |
|---|
| 2026.02.04 | ₩38,958 | ₩40,192 | ₩38,060 | ₩39,736 | +2.00% | 59.9만 |
|---|
| 2026.02.03 | ₩41,573 | ₩41,955 | ₩38,663 | ₩38,958 | -6.29% | 65.9만 |
|---|
| 2026.02.02 | ₩41,613 | ₩42,458 | ₩41,573 | ₩42,096 | +1.16% | 42.1만 |
|---|
| 2026.01.30 | ₩41,090 | ₩41,935 | ₩40,527 | ₩41,882 | +1.93% | 141.9만 |
|---|
| 2026.01.29 | ₩42,190 | ₩42,297 | ₩41,184 | ₩41,224 | -2.29% | 51.6만 |
|---|
| 2026.01.28 | ₩41,372 | ₩42,324 | ₩41,372 | ₩42,056 | +1.65% | 52.5만 |
|---|
| 2026.01.27 | ₩41,707 | ₩41,788 | ₩40,688 | ₩41,479 | -0.55% | 44.8만 |
|---|
| 2026.01.26 | ₩42,029 | ₩42,063 | ₩41,211 | ₩41,895 | -0.32% | 61만 |
|---|
| 2026.01.23 | ₩42,431 | ₩42,767 | ₩41,573 | ₩41,694 | -1.74% | 45.2만 |
|---|
| 2026.01.22 | ₩42,271 | ₩42,794 | ₩42,157 | ₩42,405 | +0.32% | 38.7만 |
|---|
| 2026.01.21 | ₩41,345 | ₩42,485 | ₩41,345 | ₩42,244 | +2.17% | 55.7만 |
|---|
| 2026.01.20 | ₩41,707 | ₩41,707 | ₩40,581 | ₩41,198 | -1.22% | 58.6만 |
|---|
| 2026.01.16 | ₩41,292 | ₩41,821 | ₩40,849 | ₩41,493 | +0.49% | 47.8만 |
|---|
| 2026.01.15 | ₩41,506 | ₩42,539 | ₩41,245 | ₩41,587 | +0.19% | 59.8만 |
|---|
| 2026.01.14 | ₩42,016 | ₩42,056 | ₩41,010 | ₩41,466 | -1.31% | 55.5만 |
|---|
| 2026.01.13 | ₩42,861 | ₩42,861 | ₩41,479 | ₩41,949 | -2.13% | 52만 |
|---|
| 2026.01.12 | ₩42,029 | ₩42,861 | ₩41,573 | ₩42,807 | +1.85% | 35.9만 |
|---|
| 2026.01.09 | ₩42,056 | ₩42,485 | ₩41,546 | ₩42,096 | +0.10% | 35.2만 |
|---|
| 2026.01.08 | ₩40,487 | ₩42,271 | ₩40,487 | ₩42,096 | +3.97% | 51.7만 |
|---|
| 2026.01.07 | ₩41,761 | ₩41,794 | ₩40,722 | ₩40,943 | -1.96% | 62.9만 |
|---|
| 2026.01.06 | ₩40,742 | ₩41,667 | ₩40,742 | ₩41,627 | +2.17% | 52.5만 |
|---|
| 2026.01.05 | ₩39,132 | ₩41,426 | ₩39,132 | ₩41,198 | +5.28% | 77.5만 |
|---|
| 2026.01.02 | ₩41,198 | ₩41,198 | ₩39,327 | ₩39,562 | -3.97% | 86.7만 |
|---|
| 2025.12.31 | ₩41,560 | ₩41,560 | ₩40,997 | ₩41,077 | -1.16% | 39.1만 |
|---|
| 2025.12.30 | ₩40,983 | ₩41,714 | ₩40,929 | ₩41,546 | +1.37% | 45.6만 |
|---|
| 2025.12.29 | ₩41,748 | ₩42,016 | ₩41,298 | ₩41,600 | -0.35% | 42.4만 |
|---|
| 2025.12.26 | ₩42,237 | ₩42,237 | ₩41,546 | ₩41,748 | -1.16% | 39.5만 |
|---|
| 2025.12.24 | ₩41,882 | ₩42,277 | ₩41,882 | ₩41,989 | +0.26% | 15.4만 |
|---|
| 2025.12.23 | ₩41,573 | ₩42,230 | ₩41,439 | ₩41,895 | +0.77% | 44.2만 |
|---|
| 2025.12.22 | ₩41,426 | ₩42,519 | ₩41,265 | ₩41,587 | +0.39% | 50.4만 |
|---|
| 2025.12.19 | ₩41,546 | ₩42,069 | ₩41,318 | ₩41,600 | +0.13% | 139.9만 |
|---|
| 2025.12.18 | ₩42,445 | ₩42,730 | ₩41,238 | ₩41,761 | -1.61% | 62.3만 |
|---|
| 2025.12.17 | ₩42,324 | ₩42,874 | ₩41,640 | ₩42,391 | +0.16% | 61.9만 |
|---|
| 2025.12.16 | ₩41,077 | ₩41,989 | ₩40,594 | ₩41,680 | +1.47% | 73.2만 |
|---|
| 2025.12.15 | ₩41,680 | ₩41,955 | ₩40,903 | ₩40,983 | -1.67% | 64.5만 |
|---|
| 2025.12.12 | ₩42,592 | ₩42,760 | ₩40,373 | ₩41,493 | -2.58% | 96만 |
|---|
| 2025.12.11 | ₩42,753 | ₩43,448 | ₩42,076 | ₩42,646 | -0.25% | 61.3만 |
|---|
| 2025.12.10 | ₩42,539 | ₩44,316 | ₩41,707 | ₩42,673 | +0.32% | 137.5만 |
|---|
| 2025.12.09 | ₩41,654 | ₩42,378 | ₩40,138 | ₩41,385 | -0.64% | 82.8만 |
|---|
| 2025.12.08 | ₩43,960 | ₩43,960 | ₩41,855 | ₩42,203 | -4.00% | 135.9만 |
|---|
| 2025.12.05 | ₩46,803 | ₩46,897 | ₩42,928 | ₩43,451 | -7.16% | 119.5만 |
|---|
| 2025.12.04 | ₩51,806 | ₩53,911 | ₩45,985 | ₩46,428 | -10.38% | 102.4만 |
|---|
| 2025.12.03 | ₩49,526 | ₩51,135 | ₩49,345 | ₩50,813 | +2.60% | 47.1만 |
|---|
| 2025.12.02 | ₩48,694 | ₩49,646 | ₩48,225 | ₩49,418 | +1.49% | 45만 |
|---|
| 2025.12.01 | ₩48,413 | ₩49,298 | ₩48,004 | ₩48,574 | +0.33% | 59.1만 |
|---|
| 2025.11.28 | ₩48,131 | ₩48,788 | ₩47,903 | ₩48,761 | +1.31% | 18.9만 |
|---|
| 2025.11.26 | ₩47,957 | ₩49,030 | ₩47,957 | ₩48,292 | +0.70% | 60.9만 |
|---|
| 2025.11.25 | ₩47,165 | ₩48,587 | ₩47,165 | ₩48,372 | +2.56% | 38.2만 |
|---|
| 2025.11.24 | ₩46,669 | ₩47,662 | ₩45,395 | ₩46,978 | +0.66% | 74.9만 |
|---|
| 2025.11.21 | ₩45,449 | ₩47,313 | ₩45,449 | ₩47,206 | +3.87% | 86.6만 |
|---|
| 2025.11.20 | ₩45,207 | ₩45,878 | ₩44,738 | ₩45,503 | +0.65% | 60.5만 |
|---|
| 2025.11.19 | ₩45,234 | ₩45,650 | ₩44,148 | ₩44,725 | -1.13% | 51.1만 |
|---|
| 2025.11.18 | ₩46,213 | ₩46,287 | ₩44,577 | ₩45,301 | -1.97% | 55.2만 |
|---|
| 2025.11.17 | ₩47,514 | ₩47,890 | ₩45,556 | ₩45,838 | -3.53% | 63.5만 |
|---|
| 2025.11.14 | ₩49,271 | ₩49,633 | ₩47,407 | ₩47,742 | -3.10% | 51.5만 |
|---|
| 2025.11.13 | ₩49,807 | ₩50,042 | ₩49,339 | ₩49,807 | 0.00% | 30.3만 |
|---|
| 2025.11.12 | ₩49,553 | ₩50,116 | ₩49,325 | ₩49,754 | +0.41% | 37.3만 |
|---|
| 2025.11.11 | ₩49,378 | ₩50,055 | ₩49,378 | ₩49,781 | +0.81% | 25만 |
|---|
| 2025.11.10 | ₩49,325 | ₩50,069 | ₩49,217 | ₩49,378 | +0.11% | 37.1만 |
|---|
| 2025.11.07 | ₩48,560 | ₩49,760 | ₩48,466 | ₩48,989 | +0.88% | 43.2만 |
|---|
| 2025.11.06 | ₩51,095 | ₩51,738 | ₩48,493 | ₩48,600 | -4.88% | 51만 |
|---|
| 2025.11.05 | ₩50,867 | ₩51,671 | ₩50,679 | ₩51,242 | +0.74% | 30.8만 |
|---|
| 2025.11.04 | ₩50,344 | ₩51,215 | ₩50,129 | ₩50,827 | +0.96% | 37만 |
|---|
| 2025.11.03 | ₩49,311 | ₩50,277 | ₩48,533 | ₩50,250 | +1.90% | 42만 |
|---|
| 2025.10.31 | ₩48,788 | ₩49,955 | ₩48,781 | ₩49,445 | +1.35% | 39만 |
|---|
| 2025.10.30 | ₩48,667 | ₩50,304 | ₩48,641 | ₩49,070 | +0.83% | 48.8만 |
|---|
| 2025.10.29 | ₩50,424 | ₩51,014 | ₩49,043 | ₩49,137 | -2.55% | 47.8만 |
|---|
| 2025.10.28 | ₩49,311 | ₩50,773 | ₩48,922 | ₩50,599 | +2.61% | 55.7만 |
|---|
| 2025.10.27 | ₩50,049 | ₩50,585 | ₩49,137 | ₩49,512 | -1.07% | 31.9만 |
|---|
| 2025.10.24 | ₩49,620 | ₩50,129 | ₩49,365 | ₩49,901 | +0.57% | 24.2만 |
|---|
| 2025.10.23 | ₩50,733 | ₩51,028 | ₩49,351 | ₩49,593 | -2.25% | 30.1만 |
|---|
| 2025.10.22 | ₩50,317 | ₩50,954 | ₩50,116 | ₩50,652 | +0.67% | 31.9만 |
|---|
| 2025.10.21 | ₩49,432 | ₩50,518 | ₩49,432 | ₩50,424 | +2.01% | 25.3만 |
|---|
| 2025.10.20 | ₩49,700 | ₩50,196 | ₩49,298 | ₩49,418 | -0.57% | 30.7만 |
|---|
| 2025.10.17 | ₩49,566 | ₩50,190 | ₩49,432 | ₩49,687 | +0.24% | 34.2만 |
|---|
| 2025.10.16 | ₩50,515 | ₩50,800 | ₩49,351 | ₩49,579 | -1.85% | 66.3만 |
|---|
| 2025.10.15 | ₩49,485 | ₩50,967 | ₩49,485 | ₩50,169 | +1.38% | 50.1만 |
|---|
| 2025.10.14 | ₩48,802 | ₩49,807 | ₩48,466 | ₩49,633 | +1.70% | 45.3만 |
|---|
| 2025.10.13 | ₩48,708 | ₩49,646 | ₩48,614 | ₩49,070 | +0.74% | 47.5만 |
|---|
| 2025.10.10 | ₩48,802 | ₩49,405 | ₩48,473 | ₩48,802 | 0.00% | 44.4만 |
|---|