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 | ₩64,068 | ₩67,608 | ₩63,720 | ₩66,562 | +3.89% | 207.7만 |
| 2026.09.28–2026.10.02 | ₩63,358 | ₩65,852 | ₩63,156 | ₩63,693 | +0.53% | 240.7만 |
| 2026.09.21–2026.09.25 | ₩64,564 | ₩66,281 | ₩61,668 | ₩63,760 | -1.25% | 195.2만 |
| 2026.09.14–2026.09.18 | ₩64,028 | ₩67,045 | ₩62,781 | ₩64,497 | +0.73% | 317만 |
| 2026.09.08–2026.09.11 | ₩64,685 | ₩65,644 | ₩62,754 | ₩63,063 | -2.51% | 240.4만 |
| 2026.08.31–2026.09.04 | ₩71,792 | ₩73,495 | ₩62,365 | ₩64,618 | -9.99% | 463.8만 |
| 2026.08.24–2026.08.28 | ₩69,606 | ₩73,481 | ₩69,606 | ₩72,020 | +3.47% | 155.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,826 |
| ₩66,419 |
| ₩69,164 |
| +1.52% |
| 188.4만 |
| 2026.08.10–2026.08.14 | ₩69,244 | ₩70,149 | ₩65,731 | ₩68,909 | -0.48% | 222.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,612 | ₩73,884 | ₩70,116 | ₩70,169 | -0.63% | 181.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,809 | ₩77,035 | ₩67,487 | ₩69,995 | +3.22% | 233.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,581 | ₩69,298 | ₩65,181 | ₩66,442 | -1.69% | 225.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,037 | ₩70,022 | ₩64,967 | ₩68,346 | +0.45% | 224.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,397 | ₩71,390 | ₩65,181 | ₩67,461 | -4.17% | 324.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,229 | ₩71,001 | ₩62,312 | ₩70,746 | +10.15% | 231.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,620 | ₩64,779 | ₩57,840 | ₩64,618 | +3.19% | 481.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,356 | ₩64,617 | ₩53,489 | ₩62,620 | +7.31% | 383.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,308 | ₩60,273 | ₩56,319 | ₩59,228 | -0.14% | 208.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,720 | ₩59,831 | ₩56,130 | ₩59,214 | +4.40% | 193.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,693 | ₩57,846 | ₩54,870 | ₩56,425 | -0.47% | 121.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,663 | ₩57,035 | ₩53,663 | ₩56,774 | +5.80% | 156.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,486 | ₩55,735 | ₩51,591 | ₩53,489 | -3.60% | 173.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,642 | ₩55,761 | ₩53,408 | ₩55,500 | +1.57% | 195.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,957 | ₩55,775 | ₩53,904 | ₩54,883 | -0.13% | 153.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,473 | ₩57,900 | ₩54,508 | ₩55,071 | -0.73% | 225.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,356 | ₩56,291 | ₩50,579 | ₩55,674 | +8.41% | 209.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,295 | ₩52,523 | ₩51,075 | ₩51,558 | -1.41% | 221만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,244 | ₩52,831 | ₩50,244 | ₩52,362 | +4.22% | 189.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,929 | ₩51,665 | ₩48,342 | ₩50,445 | +3.10% | 234.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,245 | ₩50,136 | ₩48,138 | ₩48,500 | -1.51% | 316.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,721 | ₩49,962 | ₩47,816 | ₩49,224 | -1.00% | 317만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,259 | ₩50,324 | ₩40,013 | ₩50,230 | +21.74% | 447.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,825 | ₩41,796 | ₩38,631 | ₩41,595 | +4.44% | 225.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,664 | ₩40,495 | ₩38,645 | ₩40,053 | +0.98% | 194.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,590 | ₩40,307 | ₩38,082 | ₩39,476 | -0.29% | 285.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,608 | ₩42,453 | ₩38,055 | ₩39,208 | -5.77% | 270.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,024 | ₩42,319 | ₩40,522 | ₩41,876 | -0.35% | 351.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,702 | ₩42,788 | ₩40,576 | ₩41,689 | -0.03% | 198.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,024 | ₩42,855 | ₩40,844 | ₩41,487 | -1.28% | 251.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,127 | ₩42,480 | ₩39,127 | ₩42,091 | +7.57% | 279.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,742 | ₩42,010 | ₩39,322 | ₩39,557 | -5.24% | 213.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,420 | ₩42,513 | ₩41,259 | ₩41,742 | +0.78% | 149.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,675 | ₩42,868 | ₩40,589 | ₩41,595 | -0.19% | 401.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,955 | ₩44,310 | ₩40,133 | ₩41,487 | -5.61% | 513.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,406 | ₩53,904 | ₩42,922 | ₩43,445 | -10.25% | 373.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,663 | ₩49,023 | ₩45,389 | ₩48,755 | +4.48% | 192.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,508 | ₩47,884 | ₩44,142 | ₩47,200 | -0.65% | 316.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,318 | ₩50,109 | ₩47,401 | ₩47,736 | -3.21% | 181.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,305 | ₩51,732 | ₩48,460 | ₩48,983 | -0.65% | 204만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,042 | ₩51,008 | ₩48,634 | ₩49,439 | -1.21% | 223.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,694 | ₩51,021 | ₩49,291 | ₩49,895 | +0.40% | 142.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,701 | ₩50,961 | ₩48,460 | ₩49,680 | +2.01% | 243.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,795 | ₩49,399 | ₩48,467 | ₩48,795 | 0.00% | 44.4만 |
|---|