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 | ₩66,871 | ₩67,608 | ₩65,221 | ₩66,562 | -0.46% | 25.6만 |
| 2026.10.08 | ₩65,530 | ₩66,603 | ₩64,819 | ₩66,240 | +1.08% | 60.1만 |
| 2026.10.07 | ₩64,752 | ₩65,798 | ₩64,229 | ₩65,436 | +1.06% | 49.6만 |
| 2026.10.06 | ₩64,926 | ₩65,174 | ₩63,994 | ₩64,967 | +0.06% | 29.1만 |
| 2026.10.05 | ₩64,068 | ₩65,369 | ₩63,720 | ₩65,087 | +1.59% | 43.3만 |
| 2026.10.02 | ₩65,677 | ₩65,677 | ₩63,478 | ₩63,693 | -3.02% | 39.9만 |
| 2026.10.01 | ₩64,484 | ₩65,852 | ₩64,095 | ₩65,570 | +1.68% | 71.9만 |
| 2026.09.30 | ₩64,055 | ₩65,604 | ₩64,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,041 |
| -0.02% |
| 44.5만 |
| 2026.09.29 | ₩63,693 | ₩64,678 | ₩63,297 | ₩64,015 | +0.51% | 32.6만 |
|---|
| 2026.09.28 | ₩63,358 | ₩64,658 | ₩63,156 | ₩63,840 | +0.76% | 51.8만 |
|---|
| 2026.09.25 | ₩64,752 | ₩65,221 | ₩63,022 | ₩63,760 | -1.53% | 50.7만 |
|---|
| 2026.09.24 | ₩64,980 | ₩66,281 | ₩64,015 | ₩65,181 | +0.31% | 38.7만 |
|---|
| 2026.09.23 | ₩62,714 | ₩64,149 | ₩61,668 | ₩64,028 | +2.10% | 37.7만 |
|---|
| 2026.09.22 | ₩64,497 | ₩64,521 | ₩62,835 | ₩63,049 | -2.25% | 33.5만 |
|---|
| 2026.09.21 | ₩64,564 | ₩65,195 | ₩62,982 | ₩63,411 | -1.79% | 34.6만 |
|---|
| 2026.09.18 | ₩66,401 | ₩66,401 | ₩63,760 | ₩64,497 | -2.87% | 104.5만 |
|---|
| 2026.09.17 | ₩66,857 | ₩67,045 | ₩65,168 | ₩66,187 | -1.00% | 38.5만 |
|---|
| 2026.09.16 | ₩65,610 | ₩67,032 | ₩64,973 | ₩66,428 | +1.25% | 61.9만 |
|---|
| 2026.09.15 | ₩62,781 | ₩66,388 | ₩62,781 | ₩66,147 | +5.36% | 63.4만 |
|---|
| 2026.09.14 | ₩64,028 | ₩65,275 | ₩63,606 | ₩64,940 | +1.42% | 48.8만 |
|---|
| 2026.09.11 | ₩63,559 | ₩63,720 | ₩62,754 | ₩63,063 | -0.78% | 50.9만 |
|---|
| 2026.09.10 | ₩64,336 | ₩65,263 | ₩63,134 | ₩63,344 | -1.54% | 59.4만 |
|---|
| 2026.09.09 | ₩64,846 | ₩65,074 | ₩63,197 | ₩64,350 | -0.77% | 61.1만 |
|---|
| 2026.09.08 | ₩64,685 | ₩65,644 | ₩63,036 | ₩65,275 | +0.91% | 69.1만 |
|---|
| 2026.09.04 | ₩66,375 | ₩68,587 | ₩62,365 | ₩64,618 | -2.65% | 105.3만 |
|---|
| 2026.09.03 | ₩65,490 | ₩73,481 | ₩65,490 | ₩67,930 | +3.73% | 113.7만 |
|---|
| 2026.09.02 | ₩71,162 | ₩73,495 | ₩68,238 | ₩68,453 | -3.81% | 122.9만 |
|---|
| 2026.09.01 | ₩70,049 | ₩71,510 | ₩69,968 | ₩70,250 | +0.29% | 53.2만 |
|---|
| 2026.08.31 | ₩71,792 | ₩72,409 | ₩69,445 | ₩70,250 | -2.15% | 68.6만 |
|---|
| 2026.08.28 | ₩72,623 | ₩73,481 | ₩71,396 | ₩72,020 | -0.83% | 38.1만 |
|---|
| 2026.08.27 | ₩71,376 | ₩72,690 | ₩70,652 | ₩72,462 | +1.52% | 24.7만 |
|---|
| 2026.08.26 | ₩71,939 | ₩72,382 | ₩70,867 | ₩71,215 | -1.01% | 31.9만 |
|---|
| 2026.08.25 | ₩71,537 | ₩72,623 | ₩70,639 | ₩72,261 | +1.01% | 36만 |
|---|
| 2026.08.24 | ₩69,606 | ₩71,390 | ₩69,606 | ₩71,336 | +2.49% | 25.2만 |
|---|
| 2026.08.21 | ₩69,392 | ₩70,109 | ₩68,949 | ₩69,164 | -0.33% | 38.2만 |
|---|
| 2026.08.20 | ₩69,003 | ₩70,826 | ₩69,003 | ₩69,834 | +1.20% | 32.5만 |
|---|
| 2026.08.19 | ₩68,735 | ₩69,794 | ₩67,622 | ₩69,687 | +1.39% | 42.7만 |
|---|
| 2026.08.18 | ₩68,882 | ₩70,250 | ₩68,305 | ₩68,533 | -0.51% | 43.9만 |
|---|
| 2026.08.17 | ₩68,131 | ₩68,694 | ₩66,419 | ₩68,118 | -0.02% | 31.2만 |
|---|
| 2026.08.14 | ₩70,129 | ₩70,129 | ₩68,735 | ₩68,909 | -1.74% | 46.2만 |
|---|
| 2026.08.13 | ₩67,823 | ₩69,620 | ₩67,823 | ₩69,485 | +2.45% | 40.7만 |
|---|
| 2026.08.12 | ₩65,865 | ₩67,112 | ₩65,731 | ₩66,965 | +1.67% | 26만 |
|---|
| 2026.08.11 | ₩68,587 | ₩69,440 | ₩66,375 | ₩66,482 | -3.07% | 41만 |
|---|
| 2026.08.10 | ₩69,244 | ₩70,149 | ₩68,614 | ₩69,271 | +0.04% | 69만 |
|---|
| 2026.08.07 | ₩72,033 | ₩73,320 | ₩70,116 | ₩70,169 | -2.59% | 46만 |
|---|
| 2026.08.06 | ₩72,730 | ₩73,481 | ₩71,202 | ₩71,939 | -1.09% | 37.3만 |
|---|
| 2026.08.05 | ₩73,481 | ₩73,884 | ₩72,422 | ₩73,025 | -0.62% | 26.4만 |
|---|
| 2026.08.04 | ₩70,277 | ₩73,508 | ₩70,277 | ₩73,320 | +4.33% | 34.7만 |
|---|
| 2026.08.03 | ₩70,612 | ₩72,596 | ₩70,424 | ₩71,202 | +0.84% | 37.3만 |
|---|
| 2026.07.31 | ₩70,464 | ₩70,464 | ₩68,567 | ₩69,995 | -0.67% | 35.1만 |
|---|
| 2026.07.30 | ₩72,677 | ₩73,884 | ₩70,129 | ₩70,384 | -3.15% | 51.5만 |
|---|
| 2026.07.29 | ₩73,280 | ₩77,035 | ₩73,126 | ₩74,715 | +1.96% | 56.8만 |
|---|
| 2026.07.28 | ₩69,177 | ₩73,186 | ₩69,117 | ₩72,811 | +5.25% | 43.3만 |
|---|
| 2026.07.27 | ₩67,809 | ₩69,043 | ₩67,487 | ₩68,399 | +0.87% | 46.5만 |
|---|
| 2026.07.24 | ₩65,329 | ₩66,804 | ₩65,329 | ₩66,442 | +1.70% | 26.8만 |
|---|
| 2026.07.23 | ₩66,415 | ₩66,670 | ₩65,181 | ₩65,329 | -1.64% | 58.7만 |
|---|
| 2026.07.22 | ₩68,104 | ₩69,298 | ₩65,597 | ₩66,334 | -2.60% | 64.2만 |
|---|
| 2026.07.21 | ₩66,254 | ₩68,238 | ₩66,254 | ₩68,064 | +2.73% | 41.6만 |
|---|
| 2026.07.20 | ₩67,581 | ₩68,145 | ₩66,991 | ₩67,018 | -0.83% | 34.2만 |
|---|
| 2026.07.17 | ₩68,118 | ₩70,022 | ₩67,206 | ₩68,346 | +0.33% | 39.6만 |
|---|
| 2026.07.16 | ₩67,005 | ₩68,835 | ₩67,005 | ₩68,305 | +1.94% | 36.9만 |
|---|
| 2026.07.15 | ₩66,187 | ₩67,226 | ₩65,235 | ₩66,388 | +0.30% | 48.6만 |
|---|
| 2026.07.14 | ₩66,106 | ₩67,474 | ₩65,208 | ₩66,066 | -0.06% | 47만 |
|---|
| 2026.07.13 | ₩68,037 | ₩68,037 | ₩64,967 | ₩66,777 | -1.85% | 52.6만 |
|---|
| 2026.07.10 | ₩68,279 | ₩70,122 | ₩67,072 | ₩67,461 | -1.20% | 71.1만 |
|---|
| 2026.07.09 | ₩66,455 | ₩68,091 | ₩65,181 | ₩67,608 | +1.74% | 52만 |
|---|
| 2026.07.08 | ₩70,464 | ₩70,960 | ₩67,226 | ₩67,447 | -4.28% | 91.2만 |
|---|
| 2026.07.07 | ₩70,437 | ₩71,363 | ₩69,043 | ₩70,116 | -0.46% | 52.2만 |
|---|
| 2026.07.06 | ₩70,397 | ₩71,390 | ₩69,485 | ₩70,437 | +0.06% | 58.4만 |
|---|
| 2026.07.02 | ₩68,634 | ₩71,001 | ₩67,756 | ₩70,746 | +3.08% | 52.2만 |
|---|
| 2026.07.01 | ₩65,570 | ₩69,325 | ₩63,760 | ₩68,399 | +4.31% | 55.9만 |
|---|
| 2026.06.30 | ₩62,741 | ₩65,490 | ₩62,312 | ₩65,047 | +3.68% | 48.3만 |
|---|
| 2026.06.29 | ₩64,229 | ₩65,125 | ₩62,526 | ₩63,237 | -1.54% | 75.5만 |
|---|
| 2026.06.26 | ₩61,319 | ₩64,779 | ₩61,145 | ₩64,618 | +5.38% | 273.1만 |
|---|
| 2026.06.25 | ₩59,791 | ₩62,566 | ₩59,174 | ₩61,091 | +2.18% | 54.1만 |
|---|
| 2026.06.24 | ₩59,697 | ₩59,938 | ₩57,840 | ₩59,375 | -0.54% | 48.9만 |
|---|
| 2026.06.23 | ₩60,810 | ₩61,132 | ₩58,691 | ₩58,919 | -3.11% | 50.6만 |
|---|
| 2026.06.22 | ₩62,620 | ₩63,009 | ₩60,233 | ₩60,327 | -3.66% | 54.8만 |
|---|
| 2026.06.18 | ₩61,460 | ₩64,617 | ₩61,185 | ₩62,620 | +1.89% | 149만 |
|---|
| 2026.06.17 | ₩60,770 | ₩61,520 | ₩57,873 | ₩60,904 | +0.22% | 72.6만 |
|---|
| 2026.06.16 | ₩53,636 | ₩60,501 | ₩53,489 | ₩60,461 | +12.73% | 88.7만 |
|---|
| 2026.06.15 | ₩58,356 | ₩60,005 | ₩57,753 | ₩58,101 | -0.44% | 73.2만 |
|---|
| 2026.06.12 | ₩59,576 | ₩59,925 | ₩58,959 | ₩59,228 | -0.59% | 46.6만 |
|---|
| 2026.06.11 | ₩59,523 | ₩60,139 | ₩58,731 | ₩59,871 | +0.59% | 50.1만 |
|---|
| 2026.06.10 | ₩59,134 | ₩60,273 | ₩58,895 | ₩59,523 | +0.66% | 38.2만 |
|---|
| 2026.06.09 | ₩59,000 | ₩59,576 | ₩58,356 | ₩58,946 | -0.09% | 44.9만 |
|---|
| 2026.06.08 | ₩59,308 | ₩59,563 | ₩56,319 | ₩58,785 | -0.88% | 28.8만 |
|---|
| 2026.06.05 | ₩59,067 | ₩59,831 | ₩58,691 | ₩59,214 | +0.25% | 32만 |
|---|
| 2026.06.04 | ₩58,007 | ₩59,657 | ₩57,927 | ₩59,107 | +1.90% | 38.2만 |
|---|
| 2026.06.03 | ₩58,705 | ₩58,933 | ₩57,196 | ₩57,605 | -1.87% | 46.9만 |
|---|
| 2026.06.02 | ₩58,798 | ₩59,603 | ₩58,322 | ₩59,147 | +0.59% | 37.4만 |
|---|
| 2026.06.01 | ₩56,720 | ₩58,544 | ₩56,130 | ₩58,517 | +3.17% | 39.1만 |
|---|
| 2026.05.29 | ₩55,594 | ₩56,894 | ₩55,379 | ₩56,425 | +1.50% | 40.4만 |
|---|
| 2026.05.28 | ₩55,258 | ₩56,492 | ₩54,870 | ₩55,862 | +1.09% | 28.2만 |
|---|
| 2026.05.27 | ₩56,787 | ₩57,846 | ₩56,076 | ₩56,103 | -1.20% | 27만 |
|---|
| 2026.05.26 | ₩56,693 | ₩57,377 | ₩56,646 | ₩57,015 | +0.57% | 25.9만 |
|---|
| 2026.05.22 | ₩56,237 | ₩57,035 | ₩56,164 | ₩56,774 | +0.95% | 29.5만 |
|---|
| 2026.05.21 | ₩55,138 | ₩56,251 | ₩54,306 | ₩56,143 | +1.82% | 30만 |
|---|
| 2026.05.20 | ₩55,983 | ₩56,291 | ₩55,138 | ₩55,460 | -0.93% | 34.4만 |
|---|
| 2026.05.19 | ₩56,278 | ₩56,579 | ₩55,674 | ₩56,358 | +0.14% | 34.1만 |
|---|
| 2026.05.18 | ₩53,663 | ₩55,902 | ₩53,663 | ₩55,862 | +4.10% | 28.8만 |
|---|
| 2026.05.15 | ₩53,019 | ₩53,683 | ₩52,580 | ₩53,489 | +0.89% | 27.3만 |
|---|
| 2026.05.14 | ₩52,872 | ₩53,381 | ₩52,335 | ₩52,858 | -0.03% | 36.6만 |
|---|
| 2026.05.13 | ₩53,314 | ₩53,663 | ₩51,591 | ₩52,604 | -1.33% | 40.1만 |
|---|
| 2026.05.12 | ₩54,414 | ₩54,534 | ₩53,287 | ₩53,703 | -1.31% | 39.1만 |
|---|
| 2026.05.11 | ₩55,486 | ₩55,735 | ₩53,502 | ₩54,186 | -2.34% | 30.2만 |
|---|
| 2026.05.08 | ₩54,333 | ₩55,761 | ₩53,569 | ₩55,500 | +2.15% | 43.3만 |
|---|
| 2026.05.07 | ₩54,816 | ₩55,540 | ₩54,467 | ₩54,575 | -0.44% | 43.9만 |
|---|
| 2026.05.06 | ₩55,339 | ₩55,406 | ₩53,944 | ₩54,534 | -1.45% | 45.7만 |
|---|
| 2026.05.05 | ₩53,918 | ₩54,990 | ₩53,891 | ₩54,789 | +1.62% | 31만 |
|---|
| 2026.05.04 | ₩54,642 | ₩55,647 | ₩53,408 | ₩53,877 | -1.40% | 31.3만 |
|---|
| 2026.05.01 | ₩55,339 | ₩55,547 | ₩54,762 | ₩54,883 | -0.82% | 33만 |
|---|
| 2026.04.30 | ₩54,092 | ₩55,339 | ₩53,904 | ₩54,883 | +1.46% | 32.4만 |
|---|
| 2026.04.29 | ₩55,010 | ₩55,285 | ₩54,400 | ₩54,467 | -0.99% | 30.6만 |
|---|
| 2026.04.28 | ₩55,486 | ₩55,775 | ₩54,689 | ₩54,990 | -0.89% | 27.3만 |
|---|
| 2026.04.27 | ₩54,957 | ₩55,761 | ₩54,843 | ₩55,031 | +0.13% | 30.7만 |
|---|
| 2026.04.24 | ₩55,339 | ₩55,781 | ₩54,769 | ₩55,071 | -0.48% | 37.5만 |
|---|
| 2026.04.23 | ₩55,701 | ₩55,728 | ₩54,508 | ₩55,406 | -0.53% | 38.7만 |
|---|
| 2026.04.22 | ₩56,975 | ₩57,370 | ₩56,036 | ₩56,157 | -1.44% | 55.3만 |
|---|
| 2026.04.21 | ₩55,916 | ₩57,900 | ₩55,654 | ₩56,894 | +1.75% | 53.5만 |
|---|
| 2026.04.20 | ₩55,473 | ₩56,103 | ₩54,856 | ₩55,875 | +0.73% | 40.3만 |
|---|
| 2026.04.17 | ₩54,601 | ₩56,291 | ₩54,601 | ₩55,674 | +1.96% | 38.1만 |
|---|
| 2026.04.16 | ₩54,333 | ₩54,709 | ₩54,186 | ₩54,414 | +0.15% | 33.8만 |
|---|
| 2026.04.15 | ₩53,448 | ₩54,320 | ₩53,381 | ₩54,025 | +1.08% | 36.9만 |
|---|
| 2026.04.14 | ₩51,826 | ₩53,354 | ₩51,826 | ₩53,341 | +2.92% | 46.3만 |
|---|
| 2026.04.13 | ₩51,356 | ₩51,705 | ₩50,579 | ₩51,678 | +0.63% | 54.4만 |
|---|
| 2026.04.10 | ₩51,759 | ₩51,759 | ₩51,216 | ₩51,558 | -0.39% | 42만 |
|---|
| 2026.04.09 | ₩51,611 | ₩51,926 | ₩51,558 | ₩51,745 | +0.26% | 40.7만 |
|---|
| 2026.04.08 | ₩51,437 | ₩52,322 | ₩51,383 | ₩51,772 | +0.65% | 57.9만 |
|---|
| 2026.04.07 | ₩51,075 | ₩51,665 | ₩51,075 | ₩51,303 | +0.45% | 35.2만 |
|---|
| 2026.04.06 | ₩52,295 | ₩52,523 | ₩51,276 | ₩51,625 | -1.28% | 45.2만 |
|---|
| 2026.04.02 | ₩52,174 | ₩52,831 | ₩51,745 | ₩52,362 | +0.36% | 45.4만 |
|---|
| 2026.04.01 | ₩51,383 | ₩52,282 | ₩50,780 | ₩51,906 | +1.02% | 44만 |
|---|
| 2026.03.31 | ₩51,169 | ₩52,256 | ₩50,760 | ₩51,088 | -0.16% | 61.9만 |
|---|
| 2026.03.30 | ₩50,244 | ₩51,430 | ₩50,244 | ₩50,901 | +1.31% | 38만 |
|---|
| 2026.03.27 | ₩51,303 | ₩51,665 | ₩50,029 | ₩50,445 | -1.67% | 62.1만 |
|---|
| 2026.03.26 | ₩50,096 | ₩51,464 | ₩49,768 | ₩51,303 | +2.41% | 43.6만 |
|---|
| 2026.03.25 | ₩49,573 | ₩50,364 | ₩49,157 | ₩50,136 | +1.14% | 35.9만 |
|---|
| 2026.03.24 | ₩49,077 | ₩49,506 | ₩48,342 | ₩49,291 | +0.44% | 45만 |
|---|
| 2026.03.23 | ₩48,929 | ₩49,868 | ₩48,440 | ₩49,573 | +1.32% | 47.7만 |
|---|
| 2026.03.20 | ₩48,836 | ₩49,010 | ₩48,299 | ₩48,500 | -0.69% | 124.8만 |
|---|
| 2026.03.19 | ₩49,151 | ₩49,747 | ₩48,393 | ₩48,849 | -0.61% | 45.2만 |
|---|
| 2026.03.18 | ₩48,535 | ₩49,546 | ₩48,138 | ₩49,117 | +1.20% | 53.9만 |
|---|
| 2026.03.17 | ₩49,345 | ₩50,136 | ₩48,896 | ₩48,983 | -0.73% | 51.1만 |
|---|
| 2026.03.16 | ₩49,245 | ₩49,613 | ₩48,862 | ₩49,184 | -0.12% | 41.6만 |
|---|
| 2026.03.13 | ₩48,970 | ₩49,426 | ₩48,447 | ₩49,224 | +0.52% | 45.9만 |
|---|
| 2026.03.12 | ₩48,728 | ₩49,426 | ₩48,500 | ₩48,742 | +0.03% | 49.8만 |
|---|
| 2026.03.11 | ₩49,385 | ₩49,493 | ₩48,621 | ₩49,050 | -0.68% | 49.9만 |
|---|
| 2026.03.10 | ₩49,278 | ₩49,278 | ₩47,816 | ₩49,090 | -0.38% | 67.8만 |
|---|
| 2026.03.09 | ₩49,721 | ₩49,962 | ₩48,715 | ₩49,586 | -0.27% | 103.5만 |
|---|
| 2026.03.06 | ₩46,516 | ₩50,324 | ₩46,516 | ₩50,230 | +7.99% | 114.2만 |
|---|
| 2026.03.05 | ₩44,263 | ₩46,704 | ₩42,279 | ₩46,569 | +5.21% | 160.4만 |
|---|
| 2026.03.04 | ₩41,622 | ₩41,622 | ₩40,428 | ₩40,830 | -1.90% | 59.9만 |
|---|
| 2026.03.03 | ₩40,267 | ₩41,501 | ₩40,013 | ₩41,112 | +2.10% | 56.9만 |
|---|
| 2026.03.02 | ₩41,259 | ₩41,595 | ₩40,710 | ₩40,897 | -0.88% | 55.9만 |
|---|
| 2026.02.27 | ₩40,683 | ₩41,635 | ₩40,495 | ₩41,595 | +2.24% | 60.5만 |
|---|
| 2026.02.26 | ₩40,026 | ₩41,796 | ₩40,026 | ₩41,005 | +2.45% | 46.5만 |
|---|
| 2026.02.25 | ₩39,221 | ₩39,811 | ₩38,953 | ₩39,731 | +1.30% | 37.9만 |
|---|
| 2026.02.24 | ₩39,020 | ₩39,744 | ₩39,020 | ₩39,355 | +0.86% | 39.4만 |
|---|
| 2026.02.23 | ₩39,825 | ₩40,147 | ₩38,631 | ₩38,980 | -2.12% | 41만 |
|---|
| 2026.02.20 | ₩40,039 | ₩40,495 | ₩39,577 | ₩40,053 | +0.03% | 40.6만 |
|---|
| 2026.02.19 | ₩39,717 | ₩40,442 | ₩39,680 | ₩40,093 | +0.95% | 45.5만 |
|---|
| 2026.02.18 | ₩39,785 | ₩40,187 | ₩38,645 | ₩39,677 | -0.27% | 52만 |
|---|
| 2026.02.17 | ₩39,664 | ₩39,852 | ₩39,060 | ₩39,731 | +0.17% | 56.7만 |
|---|
| 2026.02.13 | ₩39,087 | ₩39,885 | ₩38,242 | ₩39,476 | +0.99% | 57.7만 |
|---|
| 2026.02.12 | ₩39,570 | ₩40,147 | ₩38,082 | ₩38,605 | -2.44% | 74.5만 |
|---|
| 2026.02.11 | ₩39,892 | ₩40,240 | ₩39,342 | ₩39,570 | -0.81% | 49.7만 |
|---|
| 2026.02.10 | ₩39,248 | ₩40,307 | ₩38,739 | ₩39,677 | +1.09% | 55.5만 |
|---|
| 2026.02.09 | ₩39,590 | ₩39,704 | ₩38,779 | ₩39,101 | -1.24% | 47.7만 |
|---|
| 2026.02.06 | ₩39,074 | ₩39,597 | ₩39,074 | ₩39,208 | +0.34% | 46.5만 |
|---|
| 2026.02.05 | ₩39,852 | ₩40,737 | ₩38,739 | ₩38,980 | -2.19% | 55.9만 |
|---|
| 2026.02.04 | ₩38,953 | ₩40,187 | ₩38,055 | ₩39,731 | +2.00% | 59.9만 |
|---|
| 2026.02.03 | ₩41,568 | ₩41,950 | ₩38,658 | ₩38,953 | -6.29% | 65.9만 |
|---|
| 2026.02.02 | ₩41,608 | ₩42,453 | ₩41,568 | ₩42,091 | +1.16% | 42.1만 |
|---|
| 2026.01.30 | ₩41,085 | ₩41,930 | ₩40,522 | ₩41,876 | +1.93% | 141.9만 |
|---|
| 2026.01.29 | ₩42,185 | ₩42,292 | ₩41,179 | ₩41,219 | -2.29% | 51.6만 |
|---|
| 2026.01.28 | ₩41,367 | ₩42,319 | ₩41,367 | ₩42,051 | +1.65% | 52.5만 |
|---|
| 2026.01.27 | ₩41,702 | ₩41,782 | ₩40,683 | ₩41,474 | -0.55% | 44.8만 |
|---|
| 2026.01.26 | ₩42,024 | ₩42,057 | ₩41,206 | ₩41,890 | -0.32% | 61만 |
|---|
| 2026.01.23 | ₩42,426 | ₩42,761 | ₩41,568 | ₩41,689 | -1.74% | 45.2만 |
|---|
| 2026.01.22 | ₩42,265 | ₩42,788 | ₩42,151 | ₩42,399 | +0.32% | 38.7만 |
|---|
| 2026.01.21 | ₩41,340 | ₩42,480 | ₩41,340 | ₩42,238 | +2.17% | 55.7만 |
|---|
| 2026.01.20 | ₩41,702 | ₩41,702 | ₩40,576 | ₩41,192 | -1.22% | 58.6만 |
|---|
| 2026.01.16 | ₩41,286 | ₩41,816 | ₩40,844 | ₩41,487 | +0.49% | 47.8만 |
|---|
| 2026.01.15 | ₩41,501 | ₩42,533 | ₩41,239 | ₩41,581 | +0.19% | 59.8만 |
|---|
| 2026.01.14 | ₩42,010 | ₩42,051 | ₩41,005 | ₩41,461 | -1.31% | 55.5만 |
|---|
| 2026.01.13 | ₩42,855 | ₩42,855 | ₩41,474 | ₩41,943 | -2.13% | 52만 |
|---|
| 2026.01.12 | ₩42,024 | ₩42,855 | ₩41,568 | ₩42,802 | +1.85% | 35.9만 |
|---|
| 2026.01.09 | ₩42,051 | ₩42,480 | ₩41,541 | ₩42,091 | +0.10% | 35.2만 |
|---|
| 2026.01.08 | ₩40,482 | ₩42,265 | ₩40,482 | ₩42,091 | +3.97% | 51.7만 |
|---|
| 2026.01.07 | ₩41,756 | ₩41,789 | ₩40,716 | ₩40,938 | -1.96% | 62.9만 |
|---|
| 2026.01.06 | ₩40,737 | ₩41,662 | ₩40,737 | ₩41,622 | +2.17% | 52.5만 |
|---|
| 2026.01.05 | ₩39,127 | ₩41,420 | ₩39,127 | ₩41,192 | +5.28% | 77.5만 |
|---|
| 2026.01.02 | ₩41,192 | ₩41,192 | ₩39,322 | ₩39,557 | -3.97% | 86.7만 |
|---|
| 2025.12.31 | ₩41,554 | ₩41,554 | ₩40,991 | ₩41,072 | -1.16% | 39.1만 |
|---|
| 2025.12.30 | ₩40,978 | ₩41,709 | ₩40,924 | ₩41,541 | +1.37% | 45.6만 |
|---|
| 2025.12.29 | ₩41,742 | ₩42,010 | ₩41,293 | ₩41,595 | -0.35% | 42.4만 |
|---|
| 2025.12.26 | ₩42,232 | ₩42,232 | ₩41,541 | ₩41,742 | -1.16% | 39.5만 |
|---|
| 2025.12.24 | ₩41,876 | ₩42,272 | ₩41,876 | ₩41,984 | +0.26% | 15.4만 |
|---|
| 2025.12.23 | ₩41,568 | ₩42,225 | ₩41,434 | ₩41,890 | +0.77% | 44.2만 |
|---|
| 2025.12.22 | ₩41,420 | ₩42,513 | ₩41,259 | ₩41,581 | +0.39% | 50.4만 |
|---|
| 2025.12.19 | ₩41,541 | ₩42,064 | ₩41,313 | ₩41,595 | +0.13% | 139.9만 |
|---|
| 2025.12.18 | ₩42,439 | ₩42,724 | ₩41,233 | ₩41,756 | -1.61% | 62.3만 |
|---|
| 2025.12.17 | ₩42,319 | ₩42,868 | ₩41,635 | ₩42,386 | +0.16% | 61.9만 |
|---|
| 2025.12.16 | ₩41,072 | ₩41,984 | ₩40,589 | ₩41,675 | +1.47% | 73.2만 |
|---|
| 2025.12.15 | ₩41,675 | ₩41,950 | ₩40,897 | ₩40,978 | -1.67% | 64.5만 |
|---|
| 2025.12.12 | ₩42,587 | ₩42,755 | ₩40,368 | ₩41,487 | -2.58% | 96만 |
|---|
| 2025.12.11 | ₩42,748 | ₩43,442 | ₩42,071 | ₩42,641 | -0.25% | 61.3만 |
|---|
| 2025.12.10 | ₩42,533 | ₩44,310 | ₩41,702 | ₩42,667 | +0.32% | 137.5만 |
|---|
| 2025.12.09 | ₩41,648 | ₩42,372 | ₩40,133 | ₩41,380 | -0.64% | 82.8만 |
|---|
| 2025.12.08 | ₩43,955 | ₩43,955 | ₩41,849 | ₩42,198 | -4.00% | 135.9만 |
|---|
| 2025.12.05 | ₩46,797 | ₩46,891 | ₩42,922 | ₩43,445 | -7.16% | 119.5만 |
|---|
| 2025.12.04 | ₩51,799 | ₩53,904 | ₩45,980 | ₩46,422 | -10.38% | 102.4만 |
|---|
| 2025.12.03 | ₩49,519 | ₩51,129 | ₩49,338 | ₩50,807 | +2.60% | 47.1만 |
|---|
| 2025.12.02 | ₩48,688 | ₩49,640 | ₩48,219 | ₩49,412 | +1.49% | 45만 |
|---|
| 2025.12.01 | ₩48,406 | ₩49,291 | ₩47,998 | ₩48,567 | +0.33% | 59.1만 |
|---|
| 2025.11.28 | ₩48,125 | ₩48,782 | ₩47,897 | ₩48,755 | +1.31% | 18.9만 |
|---|
| 2025.11.26 | ₩47,951 | ₩49,023 | ₩47,951 | ₩48,286 | +0.70% | 60.9만 |
|---|
| 2025.11.25 | ₩47,159 | ₩48,581 | ₩47,159 | ₩48,366 | +2.56% | 38.2만 |
|---|
| 2025.11.24 | ₩46,663 | ₩47,656 | ₩45,389 | ₩46,972 | +0.66% | 74.9만 |
|---|
| 2025.11.21 | ₩45,443 | ₩47,307 | ₩45,443 | ₩47,200 | +3.87% | 86.6만 |
|---|
| 2025.11.20 | ₩45,202 | ₩45,872 | ₩44,732 | ₩45,497 | +0.65% | 60.5만 |
|---|
| 2025.11.19 | ₩45,229 | ₩45,644 | ₩44,142 | ₩44,719 | -1.13% | 51.1만 |
|---|
| 2025.11.18 | ₩46,207 | ₩46,281 | ₩44,572 | ₩45,296 | -1.97% | 55.2만 |
|---|
| 2025.11.17 | ₩47,508 | ₩47,884 | ₩45,550 | ₩45,832 | -3.53% | 63.5만 |
|---|
| 2025.11.14 | ₩49,265 | ₩49,627 | ₩47,401 | ₩47,736 | -3.10% | 51.5만 |
|---|
| 2025.11.13 | ₩49,801 | ₩50,036 | ₩49,332 | ₩49,801 | 0.00% | 30.3만 |
|---|
| 2025.11.12 | ₩49,546 | ₩50,109 | ₩49,318 | ₩49,747 | +0.41% | 37.3만 |
|---|
| 2025.11.11 | ₩49,372 | ₩50,049 | ₩49,372 | ₩49,774 | +0.81% | 25만 |
|---|
| 2025.11.10 | ₩49,318 | ₩50,063 | ₩49,211 | ₩49,372 | +0.11% | 37.1만 |
|---|
| 2025.11.07 | ₩48,554 | ₩49,754 | ₩48,460 | ₩48,983 | +0.88% | 43.2만 |
|---|
| 2025.11.06 | ₩51,088 | ₩51,732 | ₩48,487 | ₩48,594 | -4.88% | 51만 |
|---|
| 2025.11.05 | ₩50,860 | ₩51,665 | ₩50,673 | ₩51,236 | +0.74% | 30.8만 |
|---|
| 2025.11.04 | ₩50,337 | ₩51,209 | ₩50,123 | ₩50,820 | +0.96% | 37만 |
|---|
| 2025.11.03 | ₩49,305 | ₩50,270 | ₩48,527 | ₩50,244 | +1.90% | 42만 |
|---|
| 2025.10.31 | ₩48,782 | ₩49,949 | ₩48,775 | ₩49,439 | +1.35% | 39만 |
|---|
| 2025.10.30 | ₩48,661 | ₩50,297 | ₩48,634 | ₩49,064 | +0.83% | 48.8만 |
|---|
| 2025.10.29 | ₩50,418 | ₩51,008 | ₩49,037 | ₩49,131 | -2.55% | 47.8만 |
|---|
| 2025.10.28 | ₩49,305 | ₩50,766 | ₩48,916 | ₩50,592 | +2.61% | 55.7만 |
|---|
| 2025.10.27 | ₩50,042 | ₩50,579 | ₩49,131 | ₩49,506 | -1.07% | 31.9만 |
|---|
| 2025.10.24 | ₩49,613 | ₩50,123 | ₩49,359 | ₩49,895 | +0.57% | 24.2만 |
|---|
| 2025.10.23 | ₩50,726 | ₩51,021 | ₩49,345 | ₩49,586 | -2.25% | 30.1만 |
|---|
| 2025.10.22 | ₩50,311 | ₩50,947 | ₩50,109 | ₩50,646 | +0.67% | 31.9만 |
|---|
| 2025.10.21 | ₩49,426 | ₩50,512 | ₩49,426 | ₩50,418 | +2.01% | 25.3만 |
|---|
| 2025.10.20 | ₩49,694 | ₩50,190 | ₩49,291 | ₩49,412 | -0.57% | 30.7만 |
|---|
| 2025.10.17 | ₩49,560 | ₩50,183 | ₩49,426 | ₩49,680 | +0.24% | 34.2만 |
|---|
| 2025.10.16 | ₩50,508 | ₩50,793 | ₩49,345 | ₩49,573 | -1.85% | 66.3만 |
|---|
| 2025.10.15 | ₩49,479 | ₩50,961 | ₩49,479 | ₩50,163 | +1.38% | 50.1만 |
|---|
| 2025.10.14 | ₩48,795 | ₩49,801 | ₩48,460 | ₩49,627 | +1.70% | 45.3만 |
|---|
| 2025.10.13 | ₩48,701 | ₩49,640 | ₩48,608 | ₩49,064 | +0.74% | 47.5만 |
|---|
| 2025.10.10 | ₩48,795 | ₩49,399 | ₩48,467 | ₩48,795 | 0.00% | 44.4만 |
|---|