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 | ₩64,083 | ₩67,624 | ₩63,735 | ₩66,578 | +3.89% | 207.7만 |
| 2026.09.28–2026.10.02 | ₩63,373 | ₩65,867 | ₩63,171 | ₩63,708 | +0.53% | 240.7만 |
| 2026.09.21–2026.09.25 | ₩64,580 | ₩66,297 | ₩61,683 | ₩63,775 | -1.25% | 195.2만 |
| 2026.09.14–2026.09.18 | ₩64,043 | ₩67,061 | ₩62,796 | ₩64,513 | +0.73% | 317만 |
| 2026.09.08–2026.09.11 | ₩64,700 | ₩65,659 | ₩62,769 | ₩63,078 | -2.51% | 240.4만 |
| 2026.08.31–2026.09.04 | ₩71,809 | ₩73,512 | ₩62,380 | ₩64,633 | -9.99% | 463.8만 |
| 2026.08.24–2026.08.28 | ₩69,623 | ₩73,499 | ₩69,623 | ₩72,037 | +3.47% | 155.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,843 |
| ₩66,435 |
| ₩69,180 |
| +1.52% |
| 188.4만 |
| 2026.08.10–2026.08.14 | ₩69,261 | ₩70,166 | ₩65,747 | ₩68,925 | -0.48% | 222.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,629 | ₩73,901 | ₩70,132 | ₩70,186 | -0.63% | 181.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,825 | ₩77,053 | ₩67,504 | ₩70,012 | +3.22% | 233.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,597 | ₩69,314 | ₩65,197 | ₩66,457 | -1.69% | 225.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,054 | ₩70,039 | ₩64,982 | ₩68,362 | +0.45% | 224.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,414 | ₩71,407 | ₩65,197 | ₩67,477 | -4.17% | 324.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,244 | ₩71,018 | ₩62,326 | ₩70,763 | +10.15% | 231.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,635 | ₩64,794 | ₩57,854 | ₩64,633 | +3.19% | 481.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,370 | ₩64,632 | ₩53,501 | ₩62,635 | +7.31% | 383.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,322 | ₩60,288 | ₩56,333 | ₩59,242 | -0.14% | 208.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,734 | ₩59,845 | ₩56,143 | ₩59,228 | +4.40% | 193.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,707 | ₩57,860 | ₩54,883 | ₩56,439 | -0.47% | 121.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,676 | ₩57,049 | ₩53,676 | ₩56,787 | +5.80% | 156.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,500 | ₩55,748 | ₩51,603 | ₩53,501 | -3.60% | 173.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,655 | ₩55,775 | ₩53,421 | ₩55,513 | +1.57% | 195.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,970 | ₩55,788 | ₩53,917 | ₩54,896 | -0.13% | 153.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,486 | ₩57,914 | ₩54,521 | ₩55,084 | -0.73% | 225.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,369 | ₩56,304 | ₩50,591 | ₩55,687 | +8.41% | 209.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,308 | ₩52,536 | ₩51,087 | ₩51,570 | -1.41% | 221만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,256 | ₩52,844 | ₩50,256 | ₩52,375 | +4.22% | 189.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,941 | ₩51,677 | ₩48,354 | ₩50,457 | +3.10% | 234.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,256 | ₩50,148 | ₩48,150 | ₩48,512 | -1.51% | 316.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,732 | ₩49,974 | ₩47,828 | ₩49,236 | -1.00% | 317만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,269 | ₩50,336 | ₩40,022 | ₩50,242 | +21.74% | 447.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,834 | ₩41,806 | ₩38,641 | ₩41,605 | +4.44% | 225.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,673 | ₩40,505 | ₩38,654 | ₩40,062 | +0.98% | 194.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,600 | ₩40,317 | ₩38,091 | ₩39,486 | -0.29% | 285.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,618 | ₩42,463 | ₩38,064 | ₩39,217 | -5.77% | 270.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,034 | ₩42,329 | ₩40,532 | ₩41,886 | -0.35% | 351.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,712 | ₩42,798 | ₩40,585 | ₩41,699 | -0.03% | 198.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,034 | ₩42,865 | ₩40,854 | ₩41,497 | -1.28% | 251.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,137 | ₩42,490 | ₩39,137 | ₩42,101 | +7.57% | 279.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,752 | ₩42,020 | ₩39,331 | ₩39,566 | -5.24% | 213.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,430 | ₩42,523 | ₩41,269 | ₩41,752 | +0.78% | 149.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,685 | ₩42,879 | ₩40,599 | ₩41,605 | -0.19% | 401.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,965 | ₩44,321 | ₩40,143 | ₩41,497 | -5.61% | 513.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,418 | ₩53,917 | ₩42,932 | ₩43,456 | -10.25% | 373.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,674 | ₩49,035 | ₩45,400 | ₩48,767 | +4.48% | 192.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,519 | ₩47,895 | ₩44,153 | ₩47,211 | -0.65% | 316.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,330 | ₩50,121 | ₩47,412 | ₩47,747 | -3.21% | 181.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,317 | ₩51,744 | ₩48,472 | ₩48,995 | -0.65% | 204만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,054 | ₩51,020 | ₩48,646 | ₩49,451 | -1.21% | 223.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,706 | ₩51,033 | ₩49,303 | ₩49,907 | +0.40% | 142.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,713 | ₩50,973 | ₩48,472 | ₩49,692 | +2.01% | 243.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,807 | ₩49,411 | ₩48,478 | ₩48,807 | 0.00% | 44.4만 |
|---|