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 | ₩66,827 | ₩67,564 | ₩65,179 | ₩66,519 | -0.46% | 25.6만 |
| 2026.10.08 | ₩65,487 | ₩66,559 | ₩64,777 | ₩66,197 | +1.08% | 60.1만 |
| 2026.10.07 | ₩64,710 | ₩65,755 | ₩64,187 | ₩65,393 | +1.06% | 49.6만 |
| 2026.10.06 | ₩64,884 | ₩65,132 | ₩63,952 | ₩64,924 | +0.06% | 29.1만 |
| 2026.10.05 | ₩64,026 | ₩65,326 | ₩63,678 | ₩65,045 | +1.59% | 43.3만 |
| 2026.10.02 | ₩65,634 | ₩65,634 | ₩63,437 | ₩63,651 | -3.02% | 39.9만 |
| 2026.10.01 | ₩64,442 | ₩65,808 | ₩64,053 | ₩65,527 | +1.68% | 71.9만 |
| 2026.09.30 | ₩64,013 | ₩65,560 | ₩63,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,999 |
| -0.02% |
| 44.5만 |
| 2026.09.29 | ₩63,651 | ₩64,636 | ₩63,256 | ₩63,973 | +0.51% | 32.6만 |
|---|
| 2026.09.28 | ₩63,316 | ₩64,616 | ₩63,115 | ₩63,798 | +0.76% | 51.8만 |
|---|
| 2026.09.25 | ₩64,710 | ₩65,179 | ₩62,981 | ₩63,718 | -1.53% | 50.7만 |
|---|
| 2026.09.24 | ₩64,937 | ₩66,237 | ₩63,973 | ₩65,138 | +0.31% | 38.7만 |
|---|
| 2026.09.23 | ₩62,673 | ₩64,107 | ₩61,628 | ₩63,986 | +2.10% | 37.7만 |
|---|
| 2026.09.22 | ₩64,455 | ₩64,478 | ₩62,793 | ₩63,008 | -2.25% | 33.5만 |
|---|
| 2026.09.21 | ₩64,522 | ₩65,152 | ₩62,941 | ₩63,370 | -1.79% | 34.6만 |
|---|
| 2026.09.18 | ₩66,358 | ₩66,358 | ₩63,718 | ₩64,455 | -2.87% | 104.5만 |
|---|
| 2026.09.17 | ₩66,813 | ₩67,001 | ₩65,125 | ₩66,143 | -1.00% | 38.5만 |
|---|
| 2026.09.16 | ₩65,567 | ₩66,988 | ₩64,931 | ₩66,385 | +1.25% | 61.9만 |
|---|
| 2026.09.15 | ₩62,740 | ₩66,344 | ₩62,740 | ₩66,103 | +5.36% | 63.4만 |
|---|
| 2026.09.14 | ₩63,986 | ₩65,232 | ₩63,564 | ₩64,897 | +1.42% | 48.8만 |
|---|
| 2026.09.11 | ₩63,517 | ₩63,678 | ₩62,713 | ₩63,021 | -0.78% | 50.9만 |
|---|
| 2026.09.10 | ₩64,294 | ₩65,220 | ₩63,093 | ₩63,303 | -1.54% | 59.4만 |
|---|
| 2026.09.09 | ₩64,803 | ₩65,031 | ₩63,155 | ₩64,308 | -0.77% | 61.1만 |
|---|
| 2026.09.08 | ₩64,643 | ₩65,601 | ₩62,994 | ₩65,232 | +0.91% | 69.1만 |
|---|
| 2026.09.04 | ₩66,331 | ₩68,542 | ₩62,324 | ₩64,576 | -2.65% | 105.3만 |
|---|
| 2026.09.03 | ₩65,447 | ₩73,433 | ₩65,447 | ₩67,885 | +3.73% | 113.7만 |
|---|
| 2026.09.02 | ₩71,115 | ₩73,446 | ₩68,194 | ₩68,408 | -3.81% | 122.9만 |
|---|
| 2026.09.01 | ₩70,003 | ₩71,463 | ₩69,922 | ₩70,204 | +0.29% | 53.2만 |
|---|
| 2026.08.31 | ₩71,745 | ₩72,361 | ₩69,400 | ₩70,204 | -2.15% | 68.6만 |
|---|
| 2026.08.28 | ₩72,575 | ₩73,433 | ₩71,349 | ₩71,972 | -0.83% | 38.1만 |
|---|
| 2026.08.27 | ₩71,329 | ₩72,642 | ₩70,606 | ₩72,415 | +1.52% | 24.7만 |
|---|
| 2026.08.26 | ₩71,892 | ₩72,334 | ₩70,820 | ₩71,168 | -1.01% | 31.9만 |
|---|
| 2026.08.25 | ₩71,490 | ₩72,575 | ₩70,592 | ₩72,214 | +1.01% | 36만 |
|---|
| 2026.08.24 | ₩69,560 | ₩71,343 | ₩69,560 | ₩71,289 | +2.49% | 25.2만 |
|---|
| 2026.08.21 | ₩69,346 | ₩70,063 | ₩68,904 | ₩69,118 | -0.33% | 38.2만 |
|---|
| 2026.08.20 | ₩68,957 | ₩70,780 | ₩68,957 | ₩69,788 | +1.20% | 32.5만 |
|---|
| 2026.08.19 | ₩68,689 | ₩69,748 | ₩67,577 | ₩69,641 | +1.39% | 42.7만 |
|---|
| 2026.08.18 | ₩68,837 | ₩70,204 | ₩68,261 | ₩68,488 | -0.51% | 43.9만 |
|---|
| 2026.08.17 | ₩68,086 | ₩68,649 | ₩66,375 | ₩68,073 | -0.02% | 31.2만 |
|---|
| 2026.08.14 | ₩70,083 | ₩70,083 | ₩68,689 | ₩68,864 | -1.74% | 46.2만 |
|---|
| 2026.08.13 | ₩67,778 | ₩69,574 | ₩67,778 | ₩69,440 | +2.45% | 40.7만 |
|---|
| 2026.08.12 | ₩65,822 | ₩67,068 | ₩65,688 | ₩66,921 | +1.67% | 26만 |
|---|
| 2026.08.11 | ₩68,542 | ₩69,394 | ₩66,331 | ₩66,438 | -3.07% | 41만 |
|---|
| 2026.08.10 | ₩69,199 | ₩70,103 | ₩68,569 | ₩69,225 | +0.04% | 69만 |
|---|
| 2026.08.07 | ₩71,986 | ₩73,272 | ₩70,070 | ₩70,123 | -2.59% | 46만 |
|---|
| 2026.08.06 | ₩72,683 | ₩73,433 | ₩71,155 | ₩71,892 | -1.09% | 37.3만 |
|---|
| 2026.08.05 | ₩73,433 | ₩73,835 | ₩72,375 | ₩72,977 | -0.62% | 26.4만 |
|---|
| 2026.08.04 | ₩70,230 | ₩73,460 | ₩70,230 | ₩73,272 | +4.33% | 34.7만 |
|---|
| 2026.08.03 | ₩70,565 | ₩72,549 | ₩70,378 | ₩71,155 | +0.84% | 37.3만 |
|---|
| 2026.07.31 | ₩70,418 | ₩70,418 | ₩68,522 | ₩69,949 | -0.67% | 35.1만 |
|---|
| 2026.07.30 | ₩72,629 | ₩73,835 | ₩70,083 | ₩70,338 | -3.15% | 51.5만 |
|---|
| 2026.07.29 | ₩73,232 | ₩76,984 | ₩73,078 | ₩74,666 | +1.96% | 56.8만 |
|---|
| 2026.07.28 | ₩69,132 | ₩73,138 | ₩69,071 | ₩72,763 | +5.25% | 43.3만 |
|---|
| 2026.07.27 | ₩67,765 | ₩68,998 | ₩67,443 | ₩68,354 | +0.87% | 46.5만 |
|---|
| 2026.07.24 | ₩65,286 | ₩66,760 | ₩65,286 | ₩66,398 | +1.70% | 26.8만 |
|---|
| 2026.07.23 | ₩66,371 | ₩66,626 | ₩65,138 | ₩65,286 | -1.64% | 58.7만 |
|---|
| 2026.07.22 | ₩68,060 | ₩69,252 | ₩65,554 | ₩66,291 | -2.60% | 64.2만 |
|---|
| 2026.07.21 | ₩66,210 | ₩68,194 | ₩66,210 | ₩68,019 | +2.73% | 41.6만 |
|---|
| 2026.07.20 | ₩67,537 | ₩68,100 | ₩66,947 | ₩66,974 | -0.83% | 34.2만 |
|---|
| 2026.07.17 | ₩68,073 | ₩69,976 | ₩67,162 | ₩68,301 | +0.33% | 39.6만 |
|---|
| 2026.07.16 | ₩66,961 | ₩68,790 | ₩66,961 | ₩68,261 | +1.94% | 36.9만 |
|---|
| 2026.07.15 | ₩66,143 | ₩67,182 | ₩65,192 | ₩66,344 | +0.30% | 48.6만 |
|---|
| 2026.07.14 | ₩66,063 | ₩67,430 | ₩65,165 | ₩66,023 | -0.06% | 47만 |
|---|
| 2026.07.13 | ₩67,993 | ₩67,993 | ₩64,924 | ₩66,733 | -1.85% | 52.6만 |
|---|
| 2026.07.10 | ₩68,234 | ₩70,076 | ₩67,028 | ₩67,416 | -1.20% | 71.1만 |
|---|
| 2026.07.09 | ₩66,411 | ₩68,046 | ₩65,139 | ₩67,564 | +1.74% | 52만 |
|---|
| 2026.07.08 | ₩70,418 | ₩70,914 | ₩67,182 | ₩67,403 | -4.28% | 91.2만 |
|---|
| 2026.07.07 | ₩70,391 | ₩71,316 | ₩68,998 | ₩70,070 | -0.46% | 52.2만 |
|---|
| 2026.07.06 | ₩70,351 | ₩71,343 | ₩69,440 | ₩70,391 | +0.06% | 58.4만 |
|---|
| 2026.07.02 | ₩68,589 | ₩70,954 | ₩67,711 | ₩70,699 | +3.08% | 52.2만 |
|---|
| 2026.07.01 | ₩65,527 | ₩69,279 | ₩63,718 | ₩68,354 | +4.31% | 55.9만 |
|---|
| 2026.06.30 | ₩62,700 | ₩65,447 | ₩62,271 | ₩65,004 | +3.68% | 48.3만 |
|---|
| 2026.06.29 | ₩64,187 | ₩65,082 | ₩62,485 | ₩63,195 | -1.54% | 75.5만 |
|---|
| 2026.06.26 | ₩61,279 | ₩64,736 | ₩61,105 | ₩64,576 | +5.38% | 273.1만 |
|---|
| 2026.06.25 | ₩59,751 | ₩62,525 | ₩59,135 | ₩61,051 | +2.18% | 54.1만 |
|---|
| 2026.06.24 | ₩59,658 | ₩59,899 | ₩57,802 | ₩59,336 | -0.54% | 48.9만 |
|---|
| 2026.06.23 | ₩60,770 | ₩61,092 | ₩58,653 | ₩58,880 | -3.11% | 50.6만 |
|---|
| 2026.06.22 | ₩62,579 | ₩62,968 | ₩60,194 | ₩60,288 | -3.66% | 54.8만 |
|---|
| 2026.06.18 | ₩61,420 | ₩64,574 | ₩61,145 | ₩62,579 | +1.89% | 149만 |
|---|
| 2026.06.17 | ₩60,730 | ₩61,480 | ₩57,835 | ₩60,864 | +0.22% | 72.6만 |
|---|
| 2026.06.16 | ₩53,601 | ₩60,462 | ₩53,453 | ₩60,422 | +12.73% | 88.7만 |
|---|
| 2026.06.15 | ₩58,318 | ₩59,966 | ₩57,715 | ₩58,063 | -0.44% | 73.2만 |
|---|
| 2026.06.12 | ₩59,537 | ₩59,885 | ₩58,921 | ₩59,189 | -0.59% | 46.6만 |
|---|
| 2026.06.11 | ₩59,483 | ₩60,100 | ₩58,693 | ₩59,832 | +0.59% | 50.1만 |
|---|
| 2026.06.10 | ₩59,095 | ₩60,234 | ₩58,856 | ₩59,483 | +0.66% | 38.2만 |
|---|
| 2026.06.09 | ₩58,961 | ₩59,537 | ₩58,318 | ₩58,907 | -0.09% | 44.9만 |
|---|
| 2026.06.08 | ₩59,269 | ₩59,524 | ₩56,282 | ₩58,746 | -0.88% | 28.8만 |
|---|
| 2026.06.05 | ₩59,028 | ₩59,792 | ₩58,653 | ₩59,175 | +0.25% | 32만 |
|---|
| 2026.06.04 | ₩57,969 | ₩59,617 | ₩57,889 | ₩59,068 | +1.90% | 38.2만 |
|---|
| 2026.06.03 | ₩58,666 | ₩58,894 | ₩57,159 | ₩57,567 | -1.87% | 46.9만 |
|---|
| 2026.06.02 | ₩58,760 | ₩59,564 | ₩58,284 | ₩59,108 | +0.59% | 37.4만 |
|---|
| 2026.06.01 | ₩56,683 | ₩58,505 | ₩56,093 | ₩58,478 | +3.17% | 39.1만 |
|---|
| 2026.05.29 | ₩55,557 | ₩56,857 | ₩55,343 | ₩56,388 | +1.50% | 40.4만 |
|---|
| 2026.05.28 | ₩55,222 | ₩56,455 | ₩54,834 | ₩55,825 | +1.09% | 28.2만 |
|---|
| 2026.05.27 | ₩56,750 | ₩57,808 | ₩56,040 | ₩56,066 | -1.20% | 27만 |
|---|
| 2026.05.26 | ₩56,656 | ₩57,339 | ₩56,609 | ₩56,978 | +0.57% | 25.9만 |
|---|
| 2026.05.22 | ₩56,200 | ₩56,998 | ₩56,127 | ₩56,736 | +0.95% | 29.5만 |
|---|
| 2026.05.21 | ₩55,102 | ₩56,214 | ₩54,271 | ₩56,107 | +1.82% | 30만 |
|---|
| 2026.05.20 | ₩55,946 | ₩56,254 | ₩55,102 | ₩55,423 | -0.93% | 34.4만 |
|---|
| 2026.05.19 | ₩56,241 | ₩56,542 | ₩55,638 | ₩56,321 | +0.14% | 34.1만 |
|---|
| 2026.05.18 | ₩53,628 | ₩55,865 | ₩53,628 | ₩55,825 | +4.10% | 28.8만 |
|---|
| 2026.05.15 | ₩52,984 | ₩53,648 | ₩52,546 | ₩53,453 | +0.89% | 27.3만 |
|---|
| 2026.05.14 | ₩52,837 | ₩53,346 | ₩52,301 | ₩52,824 | -0.03% | 36.6만 |
|---|
| 2026.05.13 | ₩53,279 | ₩53,628 | ₩51,557 | ₩52,569 | -1.33% | 40.1만 |
|---|
| 2026.05.12 | ₩54,378 | ₩54,499 | ₩53,252 | ₩53,668 | -1.31% | 39.1만 |
|---|
| 2026.05.11 | ₩55,450 | ₩55,698 | ₩53,467 | ₩54,150 | -2.34% | 30.2만 |
|---|
| 2026.05.08 | ₩54,298 | ₩55,725 | ₩53,534 | ₩55,463 | +2.15% | 43.3만 |
|---|
| 2026.05.07 | ₩54,780 | ₩55,504 | ₩54,432 | ₩54,539 | -0.44% | 43.9만 |
|---|
| 2026.05.06 | ₩55,303 | ₩55,370 | ₩53,909 | ₩54,499 | -1.45% | 45.7만 |
|---|
| 2026.05.05 | ₩53,882 | ₩54,954 | ₩53,855 | ₩54,753 | +1.62% | 31만 |
|---|
| 2026.05.04 | ₩54,606 | ₩55,611 | ₩53,373 | ₩53,842 | -1.40% | 31.3만 |
|---|
| 2026.05.01 | ₩55,303 | ₩55,510 | ₩54,726 | ₩54,847 | -0.82% | 33만 |
|---|
| 2026.04.30 | ₩54,056 | ₩55,303 | ₩53,869 | ₩54,847 | +1.46% | 32.4만 |
|---|
| 2026.04.29 | ₩54,974 | ₩55,249 | ₩54,365 | ₩54,432 | -0.99% | 30.6만 |
|---|
| 2026.04.28 | ₩55,450 | ₩55,738 | ₩54,653 | ₩54,954 | -0.89% | 27.3만 |
|---|
| 2026.04.27 | ₩54,921 | ₩55,725 | ₩54,807 | ₩54,994 | +0.13% | 30.7만 |
|---|
| 2026.04.24 | ₩55,303 | ₩55,745 | ₩54,733 | ₩55,035 | -0.48% | 37.5만 |
|---|
| 2026.04.23 | ₩55,664 | ₩55,691 | ₩54,472 | ₩55,370 | -0.53% | 38.7만 |
|---|
| 2026.04.22 | ₩56,937 | ₩57,333 | ₩55,999 | ₩56,120 | -1.44% | 55.3만 |
|---|
| 2026.04.21 | ₩55,879 | ₩57,862 | ₩55,618 | ₩56,857 | +1.75% | 53.5만 |
|---|
| 2026.04.20 | ₩55,437 | ₩56,066 | ₩54,820 | ₩55,839 | +0.73% | 40.3만 |
|---|
| 2026.04.17 | ₩54,566 | ₩56,254 | ₩54,566 | ₩55,638 | +1.96% | 38.1만 |
|---|
| 2026.04.16 | ₩54,298 | ₩54,673 | ₩54,150 | ₩54,378 | +0.15% | 33.8만 |
|---|
| 2026.04.15 | ₩53,413 | ₩54,284 | ₩53,346 | ₩53,989 | +1.08% | 36.9만 |
|---|
| 2026.04.14 | ₩51,792 | ₩53,319 | ₩51,792 | ₩53,306 | +2.92% | 46.3만 |
|---|
| 2026.04.13 | ₩51,323 | ₩51,671 | ₩50,546 | ₩51,644 | +0.63% | 54.4만 |
|---|
| 2026.04.10 | ₩51,725 | ₩51,725 | ₩51,182 | ₩51,524 | -0.39% | 42만 |
|---|
| 2026.04.09 | ₩51,577 | ₩51,892 | ₩51,524 | ₩51,711 | +0.26% | 40.7만 |
|---|
| 2026.04.08 | ₩51,403 | ₩52,288 | ₩51,350 | ₩51,738 | +0.65% | 57.9만 |
|---|
| 2026.04.07 | ₩51,041 | ₩51,631 | ₩51,041 | ₩51,269 | +0.45% | 35.2만 |
|---|
| 2026.04.06 | ₩52,261 | ₩52,489 | ₩51,242 | ₩51,591 | -1.28% | 45.2만 |
|---|
| 2026.04.02 | ₩52,140 | ₩52,797 | ₩51,711 | ₩52,328 | +0.36% | 45.4만 |
|---|
| 2026.04.01 | ₩51,350 | ₩52,247 | ₩50,747 | ₩51,872 | +1.02% | 44만 |
|---|
| 2026.03.31 | ₩51,135 | ₩52,222 | ₩50,726 | ₩51,055 | -0.16% | 61.9만 |
|---|
| 2026.03.30 | ₩50,211 | ₩51,396 | ₩50,211 | ₩50,867 | +1.31% | 38만 |
|---|
| 2026.03.27 | ₩51,269 | ₩51,631 | ₩49,996 | ₩50,412 | -1.67% | 62.1만 |
|---|
| 2026.03.26 | ₩50,063 | ₩51,430 | ₩49,735 | ₩51,269 | +2.41% | 43.6만 |
|---|
| 2026.03.25 | ₩49,541 | ₩50,331 | ₩49,125 | ₩50,103 | +1.14% | 35.9만 |
|---|
| 2026.03.24 | ₩49,045 | ₩49,474 | ₩48,311 | ₩49,259 | +0.44% | 45만 |
|---|
| 2026.03.23 | ₩48,897 | ₩49,835 | ₩48,408 | ₩49,541 | +1.32% | 47.7만 |
|---|
| 2026.03.20 | ₩48,804 | ₩48,978 | ₩48,268 | ₩48,469 | -0.69% | 124.8만 |
|---|
| 2026.03.19 | ₩49,118 | ₩49,715 | ₩48,361 | ₩48,817 | -0.61% | 45.2만 |
|---|
| 2026.03.18 | ₩48,503 | ₩49,514 | ₩48,107 | ₩49,085 | +1.20% | 53.9만 |
|---|
| 2026.03.17 | ₩49,313 | ₩50,103 | ₩48,864 | ₩48,951 | -0.73% | 51.1만 |
|---|
| 2026.03.16 | ₩49,212 | ₩49,581 | ₩48,830 | ₩49,152 | -0.12% | 41.6만 |
|---|
| 2026.03.13 | ₩48,938 | ₩49,393 | ₩48,415 | ₩49,192 | +0.52% | 45.9만 |
|---|
| 2026.03.12 | ₩48,696 | ₩49,393 | ₩48,469 | ₩48,710 | +0.03% | 49.8만 |
|---|
| 2026.03.11 | ₩49,353 | ₩49,460 | ₩48,589 | ₩49,018 | -0.68% | 49.9만 |
|---|
| 2026.03.10 | ₩49,246 | ₩49,246 | ₩47,785 | ₩49,058 | -0.38% | 67.8만 |
|---|
| 2026.03.09 | ₩49,688 | ₩49,929 | ₩48,683 | ₩49,554 | -0.27% | 103.5만 |
|---|
| 2026.03.06 | ₩46,485 | ₩50,291 | ₩46,485 | ₩50,197 | +7.99% | 114.2만 |
|---|
| 2026.03.05 | ₩44,234 | ₩46,673 | ₩42,251 | ₩46,539 | +5.21% | 160.4만 |
|---|
| 2026.03.04 | ₩41,594 | ₩41,594 | ₩40,402 | ₩40,804 | -1.90% | 59.9만 |
|---|
| 2026.03.03 | ₩40,241 | ₩41,474 | ₩39,986 | ₩41,085 | +2.10% | 56.9만 |
|---|
| 2026.03.02 | ₩41,232 | ₩41,567 | ₩40,683 | ₩40,871 | -0.88% | 55.9만 |
|---|
| 2026.02.27 | ₩40,656 | ₩41,608 | ₩40,469 | ₩41,567 | +2.24% | 60.5만 |
|---|
| 2026.02.26 | ₩40,000 | ₩41,768 | ₩40,000 | ₩40,978 | +2.45% | 46.5만 |
|---|
| 2026.02.25 | ₩39,196 | ₩39,785 | ₩38,928 | ₩39,705 | +1.30% | 37.9만 |
|---|
| 2026.02.24 | ₩38,995 | ₩39,718 | ₩38,995 | ₩39,330 | +0.86% | 39.4만 |
|---|
| 2026.02.23 | ₩39,799 | ₩40,120 | ₩38,606 | ₩38,954 | -2.12% | 41만 |
|---|
| 2026.02.20 | ₩40,013 | ₩40,469 | ₩39,551 | ₩40,026 | +0.03% | 40.6만 |
|---|
| 2026.02.19 | ₩39,691 | ₩40,415 | ₩39,654 | ₩40,067 | +0.95% | 45.5만 |
|---|
| 2026.02.18 | ₩39,758 | ₩40,160 | ₩38,619 | ₩39,651 | -0.27% | 52만 |
|---|
| 2026.02.17 | ₩39,638 | ₩39,825 | ₩39,035 | ₩39,705 | +0.17% | 56.7만 |
|---|
| 2026.02.13 | ₩39,062 | ₩39,859 | ₩38,217 | ₩39,450 | +0.99% | 57.7만 |
|---|
| 2026.02.12 | ₩39,544 | ₩40,120 | ₩38,057 | ₩38,579 | -2.44% | 74.5만 |
|---|
| 2026.02.11 | ₩39,866 | ₩40,214 | ₩39,316 | ₩39,544 | -0.81% | 49.7만 |
|---|
| 2026.02.10 | ₩39,222 | ₩40,281 | ₩38,713 | ₩39,651 | +1.09% | 55.5만 |
|---|
| 2026.02.09 | ₩39,564 | ₩39,678 | ₩38,753 | ₩39,075 | -1.24% | 47.7만 |
|---|
| 2026.02.06 | ₩39,048 | ₩39,571 | ₩39,048 | ₩39,182 | +0.34% | 46.5만 |
|---|
| 2026.02.05 | ₩39,825 | ₩40,710 | ₩38,713 | ₩38,954 | -2.19% | 55.9만 |
|---|
| 2026.02.04 | ₩38,928 | ₩40,160 | ₩38,030 | ₩39,705 | +2.00% | 59.9만 |
|---|
| 2026.02.03 | ₩41,541 | ₩41,923 | ₩38,633 | ₩38,928 | -6.29% | 65.9만 |
|---|
| 2026.02.02 | ₩41,581 | ₩42,425 | ₩41,541 | ₩42,063 | +1.16% | 42.1만 |
|---|
| 2026.01.30 | ₩41,058 | ₩41,902 | ₩40,495 | ₩41,849 | +1.93% | 141.9만 |
|---|
| 2026.01.29 | ₩42,157 | ₩42,264 | ₩41,152 | ₩41,192 | -2.29% | 51.6만 |
|---|
| 2026.01.28 | ₩41,340 | ₩42,291 | ₩41,340 | ₩42,023 | +1.65% | 52.5만 |
|---|
| 2026.01.27 | ₩41,675 | ₩41,755 | ₩40,656 | ₩41,447 | -0.55% | 44.8만 |
|---|
| 2026.01.26 | ₩41,996 | ₩42,030 | ₩41,179 | ₩41,862 | -0.32% | 61만 |
|---|
| 2026.01.23 | ₩42,398 | ₩42,733 | ₩41,541 | ₩41,661 | -1.74% | 45.2만 |
|---|
| 2026.01.22 | ₩42,237 | ₩42,760 | ₩42,124 | ₩42,371 | +0.32% | 38.7만 |
|---|
| 2026.01.21 | ₩41,313 | ₩42,452 | ₩41,313 | ₩42,211 | +2.17% | 55.7만 |
|---|
| 2026.01.20 | ₩41,675 | ₩41,675 | ₩40,549 | ₩41,165 | -1.22% | 58.6만 |
|---|
| 2026.01.16 | ₩41,259 | ₩41,789 | ₩40,817 | ₩41,460 | +0.49% | 47.8만 |
|---|
| 2026.01.15 | ₩41,474 | ₩42,505 | ₩41,212 | ₩41,554 | +0.19% | 59.8만 |
|---|
| 2026.01.14 | ₩41,983 | ₩42,023 | ₩40,978 | ₩41,433 | -1.31% | 55.5만 |
|---|
| 2026.01.13 | ₩42,827 | ₩42,827 | ₩41,447 | ₩41,916 | -2.13% | 52만 |
|---|
| 2026.01.12 | ₩41,996 | ₩42,827 | ₩41,541 | ₩42,773 | +1.85% | 35.9만 |
|---|
| 2026.01.09 | ₩42,023 | ₩42,452 | ₩41,514 | ₩42,063 | +0.10% | 35.2만 |
|---|
| 2026.01.08 | ₩40,455 | ₩42,237 | ₩40,455 | ₩42,063 | +3.97% | 51.7만 |
|---|
| 2026.01.07 | ₩41,728 | ₩41,762 | ₩40,690 | ₩40,911 | -1.96% | 62.9만 |
|---|
| 2026.01.06 | ₩40,710 | ₩41,634 | ₩40,710 | ₩41,594 | +2.17% | 52.5만 |
|---|
| 2026.01.05 | ₩39,102 | ₩41,393 | ₩39,102 | ₩41,165 | +5.28% | 77.5만 |
|---|
| 2026.01.02 | ₩41,165 | ₩41,165 | ₩39,296 | ₩39,531 | -3.97% | 86.7만 |
|---|
| 2025.12.31 | ₩41,527 | ₩41,527 | ₩40,964 | ₩41,045 | -1.16% | 39.1만 |
|---|
| 2025.12.30 | ₩40,951 | ₩41,681 | ₩40,897 | ₩41,514 | +1.37% | 45.6만 |
|---|
| 2025.12.29 | ₩41,715 | ₩41,983 | ₩41,266 | ₩41,567 | -0.35% | 42.4만 |
|---|
| 2025.12.26 | ₩42,204 | ₩42,204 | ₩41,514 | ₩41,715 | -1.16% | 39.5만 |
|---|
| 2025.12.24 | ₩41,849 | ₩42,244 | ₩41,849 | ₩41,956 | +0.26% | 15.4만 |
|---|
| 2025.12.23 | ₩41,541 | ₩42,197 | ₩41,407 | ₩41,862 | +0.77% | 44.2만 |
|---|
| 2025.12.22 | ₩41,393 | ₩42,485 | ₩41,232 | ₩41,554 | +0.39% | 50.4만 |
|---|
| 2025.12.19 | ₩41,514 | ₩42,036 | ₩41,286 | ₩41,567 | +0.13% | 139.9만 |
|---|
| 2025.12.18 | ₩42,412 | ₩42,696 | ₩41,206 | ₩41,728 | -1.61% | 62.3만 |
|---|
| 2025.12.17 | ₩42,291 | ₩42,840 | ₩41,608 | ₩42,358 | +0.16% | 61.9만 |
|---|
| 2025.12.16 | ₩41,045 | ₩41,956 | ₩40,562 | ₩41,648 | +1.47% | 73.2만 |
|---|
| 2025.12.15 | ₩41,648 | ₩41,923 | ₩40,871 | ₩40,951 | -1.67% | 64.5만 |
|---|
| 2025.12.12 | ₩42,559 | ₩42,727 | ₩40,341 | ₩41,460 | -2.58% | 96만 |
|---|
| 2025.12.11 | ₩42,720 | ₩43,414 | ₩42,043 | ₩42,613 | -0.25% | 61.3만 |
|---|
| 2025.12.10 | ₩42,505 | ₩44,281 | ₩41,675 | ₩42,639 | +0.32% | 137.5만 |
|---|
| 2025.12.09 | ₩41,621 | ₩42,345 | ₩40,107 | ₩41,353 | -0.64% | 82.8만 |
|---|
| 2025.12.08 | ₩43,926 | ₩43,926 | ₩41,822 | ₩42,170 | -4.00% | 135.9만 |
|---|
| 2025.12.05 | ₩46,767 | ₩46,861 | ₩42,894 | ₩43,417 | -7.16% | 119.5만 |
|---|
| 2025.12.04 | ₩51,765 | ₩53,869 | ₩45,949 | ₩46,391 | -10.38% | 102.4만 |
|---|
| 2025.12.03 | ₩49,487 | ₩51,095 | ₩49,306 | ₩50,773 | +2.60% | 47.1만 |
|---|
| 2025.12.02 | ₩48,656 | ₩49,608 | ₩48,187 | ₩49,380 | +1.49% | 45만 |
|---|
| 2025.12.01 | ₩48,375 | ₩49,259 | ₩47,966 | ₩48,536 | +0.33% | 59.1만 |
|---|
| 2025.11.28 | ₩48,093 | ₩48,750 | ₩47,866 | ₩48,723 | +1.31% | 18.9만 |
|---|
| 2025.11.26 | ₩47,919 | ₩48,991 | ₩47,919 | ₩48,254 | +0.70% | 60.9만 |
|---|
| 2025.11.25 | ₩47,129 | ₩48,549 | ₩47,129 | ₩48,335 | +2.56% | 38.2만 |
|---|
| 2025.11.24 | ₩46,633 | ₩47,624 | ₩45,360 | ₩46,941 | +0.66% | 74.9만 |
|---|
| 2025.11.21 | ₩45,413 | ₩47,276 | ₩45,413 | ₩47,169 | +3.87% | 86.6만 |
|---|
| 2025.11.20 | ₩45,172 | ₩45,842 | ₩44,703 | ₩45,467 | +0.65% | 60.5만 |
|---|
| 2025.11.19 | ₩45,199 | ₩45,614 | ₩44,113 | ₩44,690 | -1.13% | 51.1만 |
|---|
| 2025.11.18 | ₩46,177 | ₩46,251 | ₩44,542 | ₩45,266 | -1.97% | 55.2만 |
|---|
| 2025.11.17 | ₩47,477 | ₩47,852 | ₩45,520 | ₩45,802 | -3.53% | 63.5만 |
|---|
| 2025.11.14 | ₩49,232 | ₩49,594 | ₩47,370 | ₩47,705 | -3.10% | 51.5만 |
|---|
| 2025.11.13 | ₩49,768 | ₩50,003 | ₩49,300 | ₩49,768 | 0.00% | 30.3만 |
|---|
| 2025.11.12 | ₩49,514 | ₩50,077 | ₩49,286 | ₩49,715 | +0.41% | 37.3만 |
|---|
| 2025.11.11 | ₩49,340 | ₩50,016 | ₩49,340 | ₩49,742 | +0.81% | 25만 |
|---|
| 2025.11.10 | ₩49,286 | ₩50,030 | ₩49,179 | ₩49,340 | +0.11% | 37.1만 |
|---|
| 2025.11.07 | ₩48,522 | ₩49,721 | ₩48,428 | ₩48,951 | +0.88% | 43.2만 |
|---|
| 2025.11.06 | ₩51,055 | ₩51,698 | ₩48,455 | ₩48,562 | -4.88% | 51만 |
|---|
| 2025.11.05 | ₩50,827 | ₩51,631 | ₩50,639 | ₩51,202 | +0.74% | 30.8만 |
|---|
| 2025.11.04 | ₩50,304 | ₩51,175 | ₩50,090 | ₩50,787 | +0.96% | 37만 |
|---|
| 2025.11.03 | ₩49,273 | ₩50,237 | ₩48,495 | ₩50,211 | +1.90% | 42만 |
|---|
| 2025.10.31 | ₩48,750 | ₩49,916 | ₩48,743 | ₩49,407 | +1.35% | 39만 |
|---|
| 2025.10.30 | ₩48,629 | ₩50,264 | ₩48,603 | ₩49,031 | +0.83% | 48.8만 |
|---|
| 2025.10.29 | ₩50,385 | ₩50,974 | ₩49,005 | ₩49,098 | -2.55% | 47.8만 |
|---|
| 2025.10.28 | ₩49,273 | ₩50,733 | ₩48,884 | ₩50,559 | +2.61% | 55.7만 |
|---|
| 2025.10.27 | ₩50,010 | ₩50,546 | ₩49,098 | ₩49,474 | -1.07% | 31.9만 |
|---|
| 2025.10.24 | ₩49,581 | ₩50,090 | ₩49,326 | ₩49,862 | +0.57% | 24.2만 |
|---|
| 2025.10.23 | ₩50,693 | ₩50,988 | ₩49,313 | ₩49,554 | -2.25% | 30.1만 |
|---|
| 2025.10.22 | ₩50,278 | ₩50,914 | ₩50,077 | ₩50,613 | +0.67% | 31.9만 |
|---|
| 2025.10.21 | ₩49,393 | ₩50,479 | ₩49,393 | ₩50,385 | +2.01% | 25.3만 |
|---|
| 2025.10.20 | ₩49,661 | ₩50,157 | ₩49,259 | ₩49,380 | -0.57% | 30.7만 |
|---|
| 2025.10.17 | ₩49,527 | ₩50,150 | ₩49,393 | ₩49,648 | +0.24% | 34.2만 |
|---|
| 2025.10.16 | ₩50,475 | ₩50,760 | ₩49,313 | ₩49,541 | -1.85% | 66.3만 |
|---|
| 2025.10.15 | ₩49,447 | ₩50,927 | ₩49,447 | ₩50,130 | +1.38% | 50.1만 |
|---|
| 2025.10.14 | ₩48,763 | ₩49,768 | ₩48,428 | ₩49,594 | +1.70% | 45.3만 |
|---|
| 2025.10.13 | ₩48,670 | ₩49,608 | ₩48,576 | ₩49,031 | +0.74% | 47.5만 |
|---|
| 2025.10.10 | ₩48,763 | ₩49,366 | ₩48,435 | ₩48,763 | 0.00% | 44.4만 |
|---|