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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,084 | ₩67,625 | ₩63,736 | ₩66,579 | +3.89% | 207.7만 |
| 2026.09.28–2026.10.02 | ₩63,374 | ₩65,868 | ₩63,172 | ₩63,709 | +0.53% | 240.7만 |
| 2026.09.21–2026.09.25 | ₩64,581 | ₩66,297 | ₩61,684 | ₩63,776 | -1.25% | 195.2만 |
| 2026.09.14–2026.09.18 | ₩64,044 | ₩67,062 | ₩62,797 | ₩64,514 | +0.73% | 317만 |
| 2026.09.08–2026.09.11 | ₩64,701 | ₩65,660 | ₩62,770 | ₩63,079 | -2.51% | 240.4만 |
| 2026.08.31–2026.09.04 | ₩71,810 | ₩73,513 | ₩62,381 | ₩64,634 | -9.99% | 463.8만 |
| 2026.08.24–2026.08.28 | ₩69,624 | ₩73,500 | ₩69,624 | ₩72,038 | +3.47% | 155.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,844 |
| ₩66,436 |
| ₩69,181 |
| +1.52% |
| 188.4만 |
| 2026.08.10–2026.08.14 | ₩69,262 | ₩70,167 | ₩65,748 | ₩68,926 | -0.48% | 222.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,630 | ₩73,902 | ₩70,133 | ₩70,187 | -0.63% | 181.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,827 | ₩77,054 | ₩67,505 | ₩70,013 | +3.22% | 233.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,598 | ₩69,315 | ₩65,198 | ₩66,458 | -1.69% | 225.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,055 | ₩70,040 | ₩64,983 | ₩68,363 | +0.45% | 224.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,415 | ₩71,408 | ₩65,198 | ₩67,478 | -4.17% | 324.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,245 | ₩71,019 | ₩62,327 | ₩70,764 | +10.15% | 231.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,636 | ₩64,795 | ₩57,854 | ₩64,634 | +3.19% | 481.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,371 | ₩64,633 | ₩53,502 | ₩62,636 | +7.31% | 383.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,323 | ₩60,289 | ₩56,333 | ₩59,243 | -0.14% | 208.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,734 | ₩59,846 | ₩56,144 | ₩59,229 | +4.40% | 193.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,708 | ₩57,861 | ₩54,884 | ₩56,439 | -0.47% | 121.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,676 | ₩57,050 | ₩53,676 | ₩56,788 | +5.80% | 156.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,501 | ₩55,749 | ₩51,604 | ₩53,502 | -3.60% | 173.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,656 | ₩55,775 | ₩53,422 | ₩55,514 | +1.57% | 195.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,971 | ₩55,789 | ₩53,918 | ₩54,897 | -0.13% | 153.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,487 | ₩57,915 | ₩54,522 | ₩55,085 | -0.73% | 225.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,369 | ₩56,305 | ₩50,592 | ₩55,688 | +8.41% | 209.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,308 | ₩52,536 | ₩51,088 | ₩51,571 | -1.41% | 221만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,256 | ₩52,845 | ₩50,256 | ₩52,375 | +4.22% | 189.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,942 | ₩51,678 | ₩48,355 | ₩50,457 | +3.10% | 234.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,257 | ₩50,149 | ₩48,151 | ₩48,513 | -1.51% | 316.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,733 | ₩49,975 | ₩47,829 | ₩49,237 | -1.00% | 317만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,270 | ₩50,337 | ₩40,023 | ₩50,243 | +21.74% | 447.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,835 | ₩41,806 | ₩38,641 | ₩41,605 | +4.44% | 225.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,674 | ₩40,505 | ₩38,655 | ₩40,063 | +0.98% | 194.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,600 | ₩40,318 | ₩38,091 | ₩39,486 | -0.29% | 285.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,619 | ₩42,464 | ₩38,064 | ₩39,218 | -5.77% | 270.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,034 | ₩42,330 | ₩40,532 | ₩41,887 | -0.35% | 351.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,713 | ₩42,799 | ₩40,586 | ₩41,699 | -0.03% | 198.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,034 | ₩42,866 | ₩40,854 | ₩41,498 | -1.28% | 251.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,137 | ₩42,490 | ₩39,137 | ₩42,102 | +7.57% | 279.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,753 | ₩42,021 | ₩39,332 | ₩39,567 | -5.24% | 213.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,431 | ₩42,524 | ₩41,270 | ₩41,753 | +0.78% | 149.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,686 | ₩42,879 | ₩40,599 | ₩41,605 | -0.19% | 401.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,966 | ₩44,321 | ₩40,143 | ₩41,498 | -5.61% | 513.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,419 | ₩53,918 | ₩42,933 | ₩43,456 | -10.25% | 373.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,675 | ₩49,036 | ₩45,401 | ₩48,767 | +4.48% | 192.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,520 | ₩47,896 | ₩44,154 | ₩47,212 | -0.65% | 316.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,331 | ₩50,122 | ₩47,413 | ₩47,748 | -3.21% | 181.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,317 | ₩51,745 | ₩48,472 | ₩48,995 | -0.65% | 204만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,055 | ₩51,021 | ₩48,647 | ₩49,452 | -1.21% | 223.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,706 | ₩51,034 | ₩49,304 | ₩49,908 | +0.40% | 142.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,714 | ₩50,974 | ₩48,472 | ₩49,693 | +2.01% | 243.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,808 | ₩49,411 | ₩48,479 | ₩48,808 | 0.00% | 44.4만 |
|---|