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 | ₩66,875 | ₩67,612 | ₩65,225 | ₩66,566 | -0.46% | 25.6만 |
| 2026.10.08 | ₩65,534 | ₩66,606 | ₩64,823 | ₩66,244 | +1.08% | 60.1만 |
| 2026.10.07 | ₩64,756 | ₩65,802 | ₩64,233 | ₩65,440 | +1.06% | 49.6만 |
| 2026.10.06 | ₩64,930 | ₩65,178 | ₩63,998 | ₩64,970 | +0.06% | 29.1만 |
| 2026.10.05 | ₩64,072 | ₩65,373 | ₩63,723 | ₩65,091 | +1.59% | 43.3만 |
| 2026.10.02 | ₩65,681 | ₩65,681 | ₩63,482 | ₩63,697 | -3.02% | 39.9만 |
| 2026.10.01 | ₩64,488 | ₩65,856 | ₩64,099 | ₩65,574 | +1.68% | 71.9만 |
| 2026.09.30 | ₩64,059 | ₩65,607 | ₩64,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,045 |
| -0.02% |
| 44.5만 |
| 2026.09.29 | ₩63,697 | ₩64,682 | ₩63,301 | ₩64,018 | +0.51% | 32.6만 |
|---|
| 2026.09.28 | ₩63,361 | ₩64,662 | ₩63,160 | ₩63,844 | +0.76% | 51.8만 |
|---|
| 2026.09.25 | ₩64,756 | ₩65,225 | ₩63,026 | ₩63,764 | -1.53% | 50.7만 |
|---|
| 2026.09.24 | ₩64,984 | ₩66,285 | ₩64,018 | ₩65,185 | +0.31% | 38.7만 |
|---|
| 2026.09.23 | ₩62,718 | ₩64,152 | ₩61,672 | ₩64,032 | +2.10% | 37.7만 |
|---|
| 2026.09.22 | ₩64,501 | ₩64,525 | ₩62,838 | ₩63,053 | -2.25% | 33.5만 |
|---|
| 2026.09.21 | ₩64,568 | ₩65,198 | ₩62,986 | ₩63,415 | -1.79% | 34.6만 |
|---|
| 2026.09.18 | ₩66,405 | ₩66,405 | ₩63,764 | ₩64,501 | -2.87% | 104.5만 |
|---|
| 2026.09.17 | ₩66,861 | ₩67,049 | ₩65,172 | ₩66,191 | -1.00% | 38.5만 |
|---|
| 2026.09.16 | ₩65,614 | ₩67,036 | ₩64,977 | ₩66,432 | +1.25% | 61.9만 |
|---|
| 2026.09.15 | ₩62,785 | ₩66,392 | ₩62,785 | ₩66,151 | +5.36% | 63.4만 |
|---|
| 2026.09.14 | ₩64,032 | ₩65,279 | ₩63,609 | ₩64,944 | +1.42% | 48.8만 |
|---|
| 2026.09.11 | ₩63,562 | ₩63,723 | ₩62,758 | ₩63,066 | -0.78% | 50.9만 |
|---|
| 2026.09.10 | ₩64,340 | ₩65,267 | ₩63,138 | ₩63,348 | -1.54% | 59.4만 |
|---|
| 2026.09.09 | ₩64,850 | ₩65,078 | ₩63,201 | ₩64,354 | -0.77% | 61.1만 |
|---|
| 2026.09.08 | ₩64,689 | ₩65,648 | ₩63,039 | ₩65,279 | +0.91% | 69.1만 |
|---|
| 2026.09.04 | ₩66,379 | ₩68,591 | ₩62,369 | ₩64,622 | -2.65% | 105.3만 |
|---|
| 2026.09.03 | ₩65,493 | ₩73,486 | ₩65,493 | ₩67,934 | +3.73% | 113.7만 |
|---|
| 2026.09.02 | ₩71,166 | ₩73,499 | ₩68,242 | ₩68,457 | -3.81% | 122.9만 |
|---|
| 2026.09.01 | ₩70,053 | ₩71,514 | ₩69,972 | ₩70,254 | +0.29% | 53.2만 |
|---|
| 2026.08.31 | ₩71,796 | ₩72,413 | ₩69,449 | ₩70,254 | -2.15% | 68.6만 |
|---|
| 2026.08.28 | ₩72,627 | ₩73,486 | ₩71,400 | ₩72,024 | -0.83% | 38.1만 |
|---|
| 2026.08.27 | ₩71,380 | ₩72,695 | ₩70,656 | ₩72,467 | +1.52% | 24.7만 |
|---|
| 2026.08.26 | ₩71,944 | ₩72,386 | ₩70,871 | ₩71,219 | -1.01% | 31.9만 |
|---|
| 2026.08.25 | ₩71,541 | ₩72,627 | ₩70,643 | ₩72,265 | +1.01% | 36만 |
|---|
| 2026.08.24 | ₩69,610 | ₩71,394 | ₩69,610 | ₩71,340 | +2.49% | 25.2만 |
|---|
| 2026.08.21 | ₩69,396 | ₩70,113 | ₩68,953 | ₩69,168 | -0.33% | 38.2만 |
|---|
| 2026.08.20 | ₩69,007 | ₩70,831 | ₩69,007 | ₩69,838 | +1.20% | 32.5만 |
|---|
| 2026.08.19 | ₩68,739 | ₩69,798 | ₩67,626 | ₩69,691 | +1.39% | 42.7만 |
|---|
| 2026.08.18 | ₩68,886 | ₩70,254 | ₩68,310 | ₩68,537 | -0.51% | 43.9만 |
|---|
| 2026.08.17 | ₩68,135 | ₩68,698 | ₩66,423 | ₩68,122 | -0.02% | 31.2만 |
|---|
| 2026.08.14 | ₩70,133 | ₩70,133 | ₩68,739 | ₩68,913 | -1.74% | 46.2만 |
|---|
| 2026.08.13 | ₩67,827 | ₩69,624 | ₩67,827 | ₩69,490 | +2.45% | 40.7만 |
|---|
| 2026.08.12 | ₩65,869 | ₩67,116 | ₩65,735 | ₩66,969 | +1.67% | 26만 |
|---|
| 2026.08.11 | ₩68,591 | ₩69,444 | ₩66,379 | ₩66,486 | -3.07% | 41만 |
|---|
| 2026.08.10 | ₩69,248 | ₩70,153 | ₩68,618 | ₩69,275 | +0.04% | 69만 |
|---|
| 2026.08.07 | ₩72,037 | ₩73,325 | ₩70,120 | ₩70,173 | -2.59% | 46만 |
|---|
| 2026.08.06 | ₩72,735 | ₩73,486 | ₩71,206 | ₩71,944 | -1.09% | 37.3만 |
|---|
| 2026.08.05 | ₩73,486 | ₩73,888 | ₩72,426 | ₩73,030 | -0.62% | 26.4만 |
|---|
| 2026.08.04 | ₩70,281 | ₩73,513 | ₩70,281 | ₩73,325 | +4.33% | 34.7만 |
|---|
| 2026.08.03 | ₩70,616 | ₩72,601 | ₩70,428 | ₩71,206 | +0.84% | 37.3만 |
|---|
| 2026.07.31 | ₩70,468 | ₩70,468 | ₩68,571 | ₩69,999 | -0.67% | 35.1만 |
|---|
| 2026.07.30 | ₩72,681 | ₩73,888 | ₩70,133 | ₩70,388 | -3.15% | 51.5만 |
|---|
| 2026.07.29 | ₩73,285 | ₩77,039 | ₩73,130 | ₩74,719 | +1.96% | 56.8만 |
|---|
| 2026.07.28 | ₩69,181 | ₩73,191 | ₩69,121 | ₩72,815 | +5.25% | 43.3만 |
|---|
| 2026.07.27 | ₩67,813 | ₩69,047 | ₩67,492 | ₩68,403 | +0.87% | 46.5만 |
|---|
| 2026.07.24 | ₩65,333 | ₩66,808 | ₩65,333 | ₩66,446 | +1.70% | 26.8만 |
|---|
| 2026.07.23 | ₩66,419 | ₩66,674 | ₩65,185 | ₩65,333 | -1.64% | 58.7만 |
|---|
| 2026.07.22 | ₩68,108 | ₩69,302 | ₩65,601 | ₩66,338 | -2.60% | 64.2만 |
|---|
| 2026.07.21 | ₩66,258 | ₩68,242 | ₩66,258 | ₩68,068 | +2.73% | 41.6만 |
|---|
| 2026.07.20 | ₩67,585 | ₩68,149 | ₩66,995 | ₩67,022 | -0.83% | 34.2만 |
|---|
| 2026.07.17 | ₩68,122 | ₩70,026 | ₩67,210 | ₩68,350 | +0.33% | 39.6만 |
|---|
| 2026.07.16 | ₩67,009 | ₩68,839 | ₩67,009 | ₩68,310 | +1.94% | 36.9만 |
|---|
| 2026.07.15 | ₩66,191 | ₩67,230 | ₩65,239 | ₩66,392 | +0.30% | 48.6만 |
|---|
| 2026.07.14 | ₩66,110 | ₩67,478 | ₩65,212 | ₩66,070 | -0.06% | 47만 |
|---|
| 2026.07.13 | ₩68,041 | ₩68,041 | ₩64,970 | ₩66,781 | -1.85% | 52.6만 |
|---|
| 2026.07.10 | ₩68,283 | ₩70,127 | ₩67,076 | ₩67,465 | -1.20% | 71.1만 |
|---|
| 2026.07.09 | ₩66,459 | ₩68,095 | ₩65,185 | ₩67,612 | +1.74% | 52만 |
|---|
| 2026.07.08 | ₩70,468 | ₩70,965 | ₩67,230 | ₩67,451 | -4.28% | 91.2만 |
|---|
| 2026.07.07 | ₩70,442 | ₩71,367 | ₩69,047 | ₩70,120 | -0.46% | 52.2만 |
|---|
| 2026.07.06 | ₩70,401 | ₩71,394 | ₩69,490 | ₩70,442 | +0.06% | 58.4만 |
|---|
| 2026.07.02 | ₩68,638 | ₩71,005 | ₩67,760 | ₩70,750 | +3.08% | 52.2만 |
|---|
| 2026.07.01 | ₩65,574 | ₩69,329 | ₩63,764 | ₩68,403 | +4.31% | 55.9만 |
|---|
| 2026.06.30 | ₩62,744 | ₩65,493 | ₩62,315 | ₩65,051 | +3.68% | 48.3만 |
|---|
| 2026.06.29 | ₩64,233 | ₩65,128 | ₩62,530 | ₩63,241 | -1.54% | 75.5만 |
|---|
| 2026.06.26 | ₩61,323 | ₩64,783 | ₩61,149 | ₩64,622 | +5.38% | 273.1만 |
|---|
| 2026.06.25 | ₩59,794 | ₩62,570 | ₩59,177 | ₩61,095 | +2.18% | 54.1만 |
|---|
| 2026.06.24 | ₩59,700 | ₩59,942 | ₩57,843 | ₩59,379 | -0.54% | 48.9만 |
|---|
| 2026.06.23 | ₩60,813 | ₩61,135 | ₩58,695 | ₩58,923 | -3.11% | 50.6만 |
|---|
| 2026.06.22 | ₩62,624 | ₩63,013 | ₩60,237 | ₩60,331 | -3.66% | 54.8만 |
|---|
| 2026.06.18 | ₩61,464 | ₩64,621 | ₩61,189 | ₩62,624 | +1.89% | 149만 |
|---|
| 2026.06.17 | ₩60,773 | ₩61,524 | ₩57,877 | ₩60,907 | +0.22% | 72.6만 |
|---|
| 2026.06.16 | ₩53,639 | ₩60,505 | ₩53,492 | ₩60,465 | +12.73% | 88.7만 |
|---|
| 2026.06.15 | ₩58,359 | ₩60,009 | ₩57,756 | ₩58,105 | -0.44% | 73.2만 |
|---|
| 2026.06.12 | ₩59,580 | ₩59,928 | ₩58,963 | ₩59,231 | -0.59% | 46.6만 |
|---|
| 2026.06.11 | ₩59,526 | ₩60,143 | ₩58,735 | ₩59,875 | +0.59% | 50.1만 |
|---|
| 2026.06.10 | ₩59,137 | ₩60,277 | ₩58,899 | ₩59,526 | +0.66% | 38.2만 |
|---|
| 2026.06.09 | ₩59,003 | ₩59,580 | ₩58,359 | ₩58,949 | -0.09% | 44.9만 |
|---|
| 2026.06.08 | ₩59,312 | ₩59,566 | ₩56,323 | ₩58,789 | -0.88% | 28.8만 |
|---|
| 2026.06.05 | ₩59,070 | ₩59,835 | ₩58,695 | ₩59,218 | +0.25% | 32만 |
|---|
| 2026.06.04 | ₩58,011 | ₩59,660 | ₩57,930 | ₩59,110 | +1.90% | 38.2만 |
|---|
| 2026.06.03 | ₩58,708 | ₩58,936 | ₩57,200 | ₩57,608 | -1.87% | 46.9만 |
|---|
| 2026.06.02 | ₩58,802 | ₩59,607 | ₩58,326 | ₩59,151 | +0.59% | 37.4만 |
|---|
| 2026.06.01 | ₩56,723 | ₩58,547 | ₩56,133 | ₩58,520 | +3.17% | 39.1만 |
|---|
| 2026.05.29 | ₩55,597 | ₩56,898 | ₩55,382 | ₩56,428 | +1.50% | 40.4만 |
|---|
| 2026.05.28 | ₩55,262 | ₩56,495 | ₩54,873 | ₩55,865 | +1.09% | 28.2만 |
|---|
| 2026.05.27 | ₩56,791 | ₩57,850 | ₩56,080 | ₩56,107 | -1.20% | 27만 |
|---|
| 2026.05.26 | ₩56,697 | ₩57,381 | ₩56,650 | ₩57,018 | +0.57% | 25.9만 |
|---|
| 2026.05.22 | ₩56,241 | ₩57,039 | ₩56,167 | ₩56,777 | +0.95% | 29.5만 |
|---|
| 2026.05.21 | ₩55,141 | ₩56,254 | ₩54,310 | ₩56,147 | +1.82% | 30만 |
|---|
| 2026.05.20 | ₩55,986 | ₩56,294 | ₩55,141 | ₩55,463 | -0.93% | 34.4만 |
|---|
| 2026.05.19 | ₩56,281 | ₩56,583 | ₩55,677 | ₩56,361 | +0.14% | 34.1만 |
|---|
| 2026.05.18 | ₩53,666 | ₩55,905 | ₩53,666 | ₩55,865 | +4.10% | 28.8만 |
|---|
| 2026.05.15 | ₩53,022 | ₩53,686 | ₩52,583 | ₩53,492 | +0.89% | 27.3만 |
|---|
| 2026.05.14 | ₩52,875 | ₩53,384 | ₩52,338 | ₩52,861 | -0.03% | 36.6만 |
|---|
| 2026.05.13 | ₩53,317 | ₩53,666 | ₩51,594 | ₩52,607 | -1.33% | 40.1만 |
|---|
| 2026.05.12 | ₩54,417 | ₩54,538 | ₩53,291 | ₩53,706 | -1.31% | 39.1만 |
|---|
| 2026.05.11 | ₩55,490 | ₩55,738 | ₩53,505 | ₩54,189 | -2.34% | 30.2만 |
|---|
| 2026.05.08 | ₩54,337 | ₩55,765 | ₩53,572 | ₩55,503 | +2.15% | 43.3만 |
|---|
| 2026.05.07 | ₩54,819 | ₩55,543 | ₩54,471 | ₩54,578 | -0.44% | 43.9만 |
|---|
| 2026.05.06 | ₩55,342 | ₩55,409 | ₩53,948 | ₩54,538 | -1.45% | 45.7만 |
|---|
| 2026.05.05 | ₩53,921 | ₩54,994 | ₩53,894 | ₩54,792 | +1.62% | 31만 |
|---|
| 2026.05.04 | ₩54,645 | ₩55,651 | ₩53,411 | ₩53,881 | -1.40% | 31.3만 |
|---|
| 2026.05.01 | ₩55,342 | ₩55,550 | ₩54,766 | ₩54,886 | -0.82% | 33만 |
|---|
| 2026.04.30 | ₩54,095 | ₩55,342 | ₩53,907 | ₩54,886 | +1.46% | 32.4만 |
|---|
| 2026.04.29 | ₩55,014 | ₩55,289 | ₩54,404 | ₩54,471 | -0.99% | 30.6만 |
|---|
| 2026.04.28 | ₩55,490 | ₩55,778 | ₩54,692 | ₩54,994 | -0.89% | 27.3만 |
|---|
| 2026.04.27 | ₩54,960 | ₩55,765 | ₩54,846 | ₩55,034 | +0.13% | 30.7만 |
|---|
| 2026.04.24 | ₩55,342 | ₩55,785 | ₩54,772 | ₩55,074 | -0.48% | 37.5만 |
|---|
| 2026.04.23 | ₩55,704 | ₩55,731 | ₩54,511 | ₩55,409 | -0.53% | 38.7만 |
|---|
| 2026.04.22 | ₩56,978 | ₩57,374 | ₩56,040 | ₩56,160 | -1.44% | 55.3만 |
|---|
| 2026.04.21 | ₩55,919 | ₩57,904 | ₩55,657 | ₩56,898 | +1.75% | 53.5만 |
|---|
| 2026.04.20 | ₩55,476 | ₩56,107 | ₩54,859 | ₩55,879 | +0.73% | 40.3만 |
|---|
| 2026.04.17 | ₩54,605 | ₩56,294 | ₩54,605 | ₩55,677 | +1.96% | 38.1만 |
|---|
| 2026.04.16 | ₩54,337 | ₩54,712 | ₩54,189 | ₩54,417 | +0.15% | 33.8만 |
|---|
| 2026.04.15 | ₩53,451 | ₩54,323 | ₩53,384 | ₩54,028 | +1.08% | 36.9만 |
|---|
| 2026.04.14 | ₩51,829 | ₩53,358 | ₩51,829 | ₩53,344 | +2.92% | 46.3만 |
|---|
| 2026.04.13 | ₩51,360 | ₩51,708 | ₩50,582 | ₩51,681 | +0.63% | 54.4만 |
|---|
| 2026.04.10 | ₩51,762 | ₩51,762 | ₩51,219 | ₩51,561 | -0.39% | 42만 |
|---|
| 2026.04.09 | ₩51,614 | ₩51,929 | ₩51,561 | ₩51,748 | +0.26% | 40.7만 |
|---|
| 2026.04.08 | ₩51,440 | ₩52,325 | ₩51,386 | ₩51,775 | +0.65% | 57.9만 |
|---|
| 2026.04.07 | ₩51,078 | ₩51,668 | ₩51,078 | ₩51,306 | +0.45% | 35.2만 |
|---|
| 2026.04.06 | ₩52,298 | ₩52,526 | ₩51,279 | ₩51,628 | -1.28% | 45.2만 |
|---|
| 2026.04.02 | ₩52,178 | ₩52,835 | ₩51,748 | ₩52,365 | +0.36% | 45.4만 |
|---|
| 2026.04.01 | ₩51,386 | ₩52,285 | ₩50,783 | ₩51,909 | +1.02% | 44만 |
|---|
| 2026.03.31 | ₩51,172 | ₩52,259 | ₩50,763 | ₩51,091 | -0.16% | 61.9만 |
|---|
| 2026.03.30 | ₩50,247 | ₩51,433 | ₩50,247 | ₩50,904 | +1.31% | 38만 |
|---|
| 2026.03.27 | ₩51,306 | ₩51,668 | ₩50,032 | ₩50,448 | -1.67% | 62.1만 |
|---|
| 2026.03.26 | ₩50,099 | ₩51,467 | ₩49,770 | ₩51,306 | +2.41% | 43.6만 |
|---|
| 2026.03.25 | ₩49,576 | ₩50,367 | ₩49,160 | ₩50,139 | +1.14% | 35.9만 |
|---|
| 2026.03.24 | ₩49,080 | ₩49,509 | ₩48,345 | ₩49,294 | +0.44% | 45만 |
|---|
| 2026.03.23 | ₩48,932 | ₩49,871 | ₩48,443 | ₩49,576 | +1.32% | 47.7만 |
|---|
| 2026.03.20 | ₩48,838 | ₩49,013 | ₩48,302 | ₩48,503 | -0.69% | 124.8만 |
|---|
| 2026.03.19 | ₩49,154 | ₩49,750 | ₩48,396 | ₩48,852 | -0.61% | 45.2만 |
|---|
| 2026.03.18 | ₩48,538 | ₩49,549 | ₩48,141 | ₩49,120 | +1.20% | 53.9만 |
|---|
| 2026.03.17 | ₩49,348 | ₩50,139 | ₩48,899 | ₩48,986 | -0.73% | 51.1만 |
|---|
| 2026.03.16 | ₩49,247 | ₩49,616 | ₩48,865 | ₩49,187 | -0.12% | 41.6만 |
|---|
| 2026.03.13 | ₩48,973 | ₩49,429 | ₩48,450 | ₩49,227 | +0.52% | 45.9만 |
|---|
| 2026.03.12 | ₩48,731 | ₩49,429 | ₩48,503 | ₩48,745 | +0.03% | 49.8만 |
|---|
| 2026.03.11 | ₩49,388 | ₩49,496 | ₩48,624 | ₩49,053 | -0.68% | 49.9만 |
|---|
| 2026.03.10 | ₩49,281 | ₩49,281 | ₩47,819 | ₩49,093 | -0.38% | 67.8만 |
|---|
| 2026.03.09 | ₩49,724 | ₩49,965 | ₩48,718 | ₩49,589 | -0.27% | 103.5만 |
|---|
| 2026.03.06 | ₩46,519 | ₩50,327 | ₩46,519 | ₩50,233 | +7.99% | 114.2만 |
|---|
| 2026.03.05 | ₩44,266 | ₩46,706 | ₩42,281 | ₩46,572 | +5.21% | 160.4만 |
|---|
| 2026.03.04 | ₩41,624 | ₩41,624 | ₩40,431 | ₩40,833 | -1.90% | 59.9만 |
|---|
| 2026.03.03 | ₩40,270 | ₩41,503 | ₩40,015 | ₩41,114 | +2.10% | 56.9만 |
|---|
| 2026.03.02 | ₩41,262 | ₩41,597 | ₩40,712 | ₩40,900 | -0.88% | 55.9만 |
|---|
| 2026.02.27 | ₩40,685 | ₩41,637 | ₩40,498 | ₩41,597 | +2.24% | 60.5만 |
|---|
| 2026.02.26 | ₩40,028 | ₩41,798 | ₩40,028 | ₩41,007 | +2.45% | 46.5만 |
|---|
| 2026.02.25 | ₩39,224 | ₩39,814 | ₩38,955 | ₩39,733 | +1.30% | 37.9만 |
|---|
| 2026.02.24 | ₩39,023 | ₩39,747 | ₩39,023 | ₩39,358 | +0.86% | 39.4만 |
|---|
| 2026.02.23 | ₩39,827 | ₩40,149 | ₩38,634 | ₩38,982 | -2.12% | 41만 |
|---|
| 2026.02.20 | ₩40,042 | ₩40,498 | ₩39,579 | ₩40,055 | +0.03% | 40.6만 |
|---|
| 2026.02.19 | ₩39,720 | ₩40,444 | ₩39,682 | ₩40,095 | +0.95% | 45.5만 |
|---|
| 2026.02.18 | ₩39,787 | ₩40,189 | ₩38,647 | ₩39,680 | -0.27% | 52만 |
|---|
| 2026.02.17 | ₩39,666 | ₩39,854 | ₩39,063 | ₩39,733 | +0.17% | 56.7만 |
|---|
| 2026.02.13 | ₩39,090 | ₩39,887 | ₩38,245 | ₩39,478 | +0.99% | 57.7만 |
|---|
| 2026.02.12 | ₩39,572 | ₩40,149 | ₩38,084 | ₩38,607 | -2.44% | 74.5만 |
|---|
| 2026.02.11 | ₩39,894 | ₩40,243 | ₩39,344 | ₩39,572 | -0.81% | 49.7만 |
|---|
| 2026.02.10 | ₩39,250 | ₩40,310 | ₩38,741 | ₩39,680 | +1.09% | 55.5만 |
|---|
| 2026.02.09 | ₩39,592 | ₩39,706 | ₩38,781 | ₩39,103 | -1.24% | 47.7만 |
|---|
| 2026.02.06 | ₩39,076 | ₩39,599 | ₩39,076 | ₩39,210 | +0.34% | 46.5만 |
|---|
| 2026.02.05 | ₩39,854 | ₩40,739 | ₩38,741 | ₩38,982 | -2.19% | 55.9만 |
|---|
| 2026.02.04 | ₩38,955 | ₩40,189 | ₩38,057 | ₩39,733 | +2.00% | 59.9만 |
|---|
| 2026.02.03 | ₩41,570 | ₩41,953 | ₩38,660 | ₩38,955 | -6.29% | 65.9만 |
|---|
| 2026.02.02 | ₩41,611 | ₩42,455 | ₩41,570 | ₩42,093 | +1.16% | 42.1만 |
|---|
| 2026.01.30 | ₩41,088 | ₩41,932 | ₩40,524 | ₩41,879 | +1.93% | 141.9만 |
|---|
| 2026.01.29 | ₩42,187 | ₩42,295 | ₩41,181 | ₩41,222 | -2.29% | 51.6만 |
|---|
| 2026.01.28 | ₩41,369 | ₩42,321 | ₩41,369 | ₩42,053 | +1.65% | 52.5만 |
|---|
| 2026.01.27 | ₩41,704 | ₩41,785 | ₩40,685 | ₩41,477 | -0.55% | 44.8만 |
|---|
| 2026.01.26 | ₩42,026 | ₩42,060 | ₩41,208 | ₩41,892 | -0.32% | 61만 |
|---|
| 2026.01.23 | ₩42,429 | ₩42,764 | ₩41,570 | ₩41,691 | -1.74% | 45.2만 |
|---|
| 2026.01.22 | ₩42,268 | ₩42,791 | ₩42,154 | ₩42,402 | +0.32% | 38.7만 |
|---|
| 2026.01.21 | ₩41,342 | ₩42,482 | ₩41,342 | ₩42,241 | +2.17% | 55.7만 |
|---|
| 2026.01.20 | ₩41,704 | ₩41,704 | ₩40,578 | ₩41,195 | -1.22% | 58.6만 |
|---|
| 2026.01.16 | ₩41,289 | ₩41,818 | ₩40,846 | ₩41,490 | +0.49% | 47.8만 |
|---|
| 2026.01.15 | ₩41,503 | ₩42,536 | ₩41,242 | ₩41,584 | +0.19% | 59.8만 |
|---|
| 2026.01.14 | ₩42,013 | ₩42,053 | ₩41,007 | ₩41,463 | -1.31% | 55.5만 |
|---|
| 2026.01.13 | ₩42,858 | ₩42,858 | ₩41,477 | ₩41,946 | -2.13% | 52만 |
|---|
| 2026.01.12 | ₩42,026 | ₩42,858 | ₩41,570 | ₩42,804 | +1.85% | 35.9만 |
|---|
| 2026.01.09 | ₩42,053 | ₩42,482 | ₩41,544 | ₩42,093 | +0.10% | 35.2만 |
|---|
| 2026.01.08 | ₩40,484 | ₩42,268 | ₩40,484 | ₩42,093 | +3.97% | 51.7만 |
|---|
| 2026.01.07 | ₩41,758 | ₩41,792 | ₩40,719 | ₩40,940 | -1.96% | 62.9만 |
|---|
| 2026.01.06 | ₩40,739 | ₩41,664 | ₩40,739 | ₩41,624 | +2.17% | 52.5만 |
|---|
| 2026.01.05 | ₩39,130 | ₩41,423 | ₩39,130 | ₩41,195 | +5.28% | 77.5만 |
|---|
| 2026.01.02 | ₩41,195 | ₩41,195 | ₩39,324 | ₩39,559 | -3.97% | 86.7만 |
|---|
| 2025.12.31 | ₩41,557 | ₩41,557 | ₩40,994 | ₩41,074 | -1.16% | 39.1만 |
|---|
| 2025.12.30 | ₩40,980 | ₩41,711 | ₩40,927 | ₩41,544 | +1.37% | 45.6만 |
|---|
| 2025.12.29 | ₩41,745 | ₩42,013 | ₩41,295 | ₩41,597 | -0.35% | 42.4만 |
|---|
| 2025.12.26 | ₩42,234 | ₩42,234 | ₩41,544 | ₩41,745 | -1.16% | 39.5만 |
|---|
| 2025.12.24 | ₩41,879 | ₩42,274 | ₩41,879 | ₩41,986 | +0.26% | 15.4만 |
|---|
| 2025.12.23 | ₩41,570 | ₩42,227 | ₩41,436 | ₩41,892 | +0.77% | 44.2만 |
|---|
| 2025.12.22 | ₩41,423 | ₩42,516 | ₩41,262 | ₩41,584 | +0.39% | 50.4만 |
|---|
| 2025.12.19 | ₩41,544 | ₩42,067 | ₩41,316 | ₩41,597 | +0.13% | 139.9만 |
|---|
| 2025.12.18 | ₩42,442 | ₩42,727 | ₩41,235 | ₩41,758 | -1.61% | 62.3만 |
|---|
| 2025.12.17 | ₩42,321 | ₩42,871 | ₩41,637 | ₩42,388 | +0.16% | 61.9만 |
|---|
| 2025.12.16 | ₩41,074 | ₩41,986 | ₩40,591 | ₩41,678 | +1.47% | 73.2만 |
|---|
| 2025.12.15 | ₩41,678 | ₩41,953 | ₩40,900 | ₩40,980 | -1.67% | 64.5만 |
|---|
| 2025.12.12 | ₩42,590 | ₩42,757 | ₩40,370 | ₩41,490 | -2.58% | 96만 |
|---|
| 2025.12.11 | ₩42,750 | ₩43,445 | ₩42,073 | ₩42,643 | -0.25% | 61.3만 |
|---|
| 2025.12.10 | ₩42,536 | ₩44,313 | ₩41,704 | ₩42,670 | +0.32% | 137.5만 |
|---|
| 2025.12.09 | ₩41,651 | ₩42,375 | ₩40,136 | ₩41,383 | -0.64% | 82.8만 |
|---|
| 2025.12.08 | ₩43,957 | ₩43,957 | ₩41,852 | ₩42,201 | -4.00% | 135.9만 |
|---|
| 2025.12.05 | ₩46,800 | ₩46,894 | ₩42,925 | ₩43,448 | -7.16% | 119.5만 |
|---|
| 2025.12.04 | ₩51,802 | ₩53,907 | ₩45,982 | ₩46,425 | -10.38% | 102.4만 |
|---|
| 2025.12.03 | ₩49,522 | ₩51,132 | ₩49,341 | ₩50,810 | +2.60% | 47.1만 |
|---|
| 2025.12.02 | ₩48,691 | ₩49,643 | ₩48,222 | ₩49,415 | +1.49% | 45만 |
|---|
| 2025.12.01 | ₩48,409 | ₩49,294 | ₩48,000 | ₩48,570 | +0.33% | 59.1만 |
|---|
| 2025.11.28 | ₩48,128 | ₩48,785 | ₩47,900 | ₩48,758 | +1.31% | 18.9만 |
|---|
| 2025.11.26 | ₩47,953 | ₩49,026 | ₩47,953 | ₩48,289 | +0.70% | 60.9만 |
|---|
| 2025.11.25 | ₩47,162 | ₩48,584 | ₩47,162 | ₩48,369 | +2.56% | 38.2만 |
|---|
| 2025.11.24 | ₩46,666 | ₩47,658 | ₩45,392 | ₩46,975 | +0.66% | 74.9만 |
|---|
| 2025.11.21 | ₩45,446 | ₩47,310 | ₩45,446 | ₩47,202 | +3.87% | 86.6만 |
|---|
| 2025.11.20 | ₩45,204 | ₩45,875 | ₩44,735 | ₩45,499 | +0.65% | 60.5만 |
|---|
| 2025.11.19 | ₩45,231 | ₩45,647 | ₩44,145 | ₩44,722 | -1.13% | 51.1만 |
|---|
| 2025.11.18 | ₩46,210 | ₩46,284 | ₩44,574 | ₩45,298 | -1.97% | 55.2만 |
|---|
| 2025.11.17 | ₩47,511 | ₩47,886 | ₩45,553 | ₩45,835 | -3.53% | 63.5만 |
|---|
| 2025.11.14 | ₩49,268 | ₩49,630 | ₩47,404 | ₩47,739 | -3.10% | 51.5만 |
|---|
| 2025.11.13 | ₩49,804 | ₩50,039 | ₩49,335 | ₩49,804 | 0.00% | 30.3만 |
|---|
| 2025.11.12 | ₩49,549 | ₩50,112 | ₩49,321 | ₩49,750 | +0.41% | 37.3만 |
|---|
| 2025.11.11 | ₩49,375 | ₩50,052 | ₩49,375 | ₩49,777 | +0.81% | 25만 |
|---|
| 2025.11.10 | ₩49,321 | ₩50,065 | ₩49,214 | ₩49,375 | +0.11% | 37.1만 |
|---|
| 2025.11.07 | ₩48,557 | ₩49,757 | ₩48,463 | ₩48,986 | +0.88% | 43.2만 |
|---|
| 2025.11.06 | ₩51,091 | ₩51,735 | ₩48,490 | ₩48,597 | -4.88% | 51만 |
|---|
| 2025.11.05 | ₩50,863 | ₩51,668 | ₩50,676 | ₩51,239 | +0.74% | 30.8만 |
|---|
| 2025.11.04 | ₩50,340 | ₩51,212 | ₩50,126 | ₩50,823 | +0.96% | 37만 |
|---|
| 2025.11.03 | ₩49,308 | ₩50,273 | ₩48,530 | ₩50,247 | +1.90% | 42만 |
|---|
| 2025.10.31 | ₩48,785 | ₩49,952 | ₩48,778 | ₩49,442 | +1.35% | 39만 |
|---|
| 2025.10.30 | ₩48,664 | ₩50,300 | ₩48,637 | ₩49,066 | +0.83% | 48.8만 |
|---|
| 2025.10.29 | ₩50,421 | ₩51,011 | ₩49,040 | ₩49,134 | -2.55% | 47.8만 |
|---|
| 2025.10.28 | ₩49,308 | ₩50,770 | ₩48,919 | ₩50,595 | +2.61% | 55.7만 |
|---|
| 2025.10.27 | ₩50,045 | ₩50,582 | ₩49,134 | ₩49,509 | -1.07% | 31.9만 |
|---|
| 2025.10.24 | ₩49,616 | ₩50,126 | ₩49,361 | ₩49,898 | +0.57% | 24.2만 |
|---|
| 2025.10.23 | ₩50,729 | ₩51,024 | ₩49,348 | ₩49,589 | -2.25% | 30.1만 |
|---|
| 2025.10.22 | ₩50,314 | ₩50,951 | ₩50,112 | ₩50,649 | +0.67% | 31.9만 |
|---|
| 2025.10.21 | ₩49,429 | ₩50,515 | ₩49,429 | ₩50,421 | +2.01% | 25.3만 |
|---|
| 2025.10.20 | ₩49,697 | ₩50,193 | ₩49,294 | ₩49,415 | -0.57% | 30.7만 |
|---|
| 2025.10.17 | ₩49,563 | ₩50,186 | ₩49,429 | ₩49,683 | +0.24% | 34.2만 |
|---|
| 2025.10.16 | ₩50,511 | ₩50,796 | ₩49,348 | ₩49,576 | -1.85% | 66.3만 |
|---|
| 2025.10.15 | ₩49,482 | ₩50,964 | ₩49,482 | ₩50,166 | +1.38% | 50.1만 |
|---|
| 2025.10.14 | ₩48,798 | ₩49,804 | ₩48,463 | ₩49,630 | +1.70% | 45.3만 |
|---|
| 2025.10.13 | ₩48,704 | ₩49,643 | ₩48,611 | ₩49,066 | +0.74% | 47.5만 |
|---|
| 2025.10.10 | ₩48,798 | ₩49,402 | ₩48,470 | ₩48,798 | 0.00% | 44.4만 |
|---|