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 | ₩64,026 | ₩67,564 | ₩63,678 | ₩66,519 | +3.89% | 207.7만 |
| 2026.09.28–2026.10.02 | ₩63,316 | ₩65,808 | ₩63,115 | ₩63,651 | +0.53% | 240.7만 |
| 2026.09.21–2026.09.25 | ₩64,522 | ₩66,237 | ₩61,628 | ₩63,718 | -1.25% | 195.2만 |
| 2026.09.14–2026.09.18 | ₩63,986 | ₩67,001 | ₩62,740 | ₩64,455 | +0.73% | 317만 |
| 2026.09.08–2026.09.11 | ₩64,643 | ₩65,601 | ₩62,713 | ₩63,021 | -2.51% | 240.4만 |
| 2026.08.31–2026.09.04 | ₩71,745 | ₩73,446 | ₩62,324 | ₩64,576 | -9.99% | 463.8만 |
| 2026.08.24–2026.08.28 | ₩69,560 | ₩73,433 | ₩69,560 | ₩71,972 | +3.47% | 155.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,086 |
| ₩70,780 |
| ₩66,375 |
| ₩69,118 |
| +1.52% |
| 188.4만 |
| 2026.08.10–2026.08.14 | ₩69,199 | ₩70,103 | ₩65,688 | ₩68,864 | -0.48% | 222.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,565 | ₩73,835 | ₩70,070 | ₩70,123 | -0.63% | 181.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,765 | ₩76,984 | ₩67,443 | ₩69,949 | +3.22% | 233.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,537 | ₩69,252 | ₩65,138 | ₩66,398 | -1.69% | 225.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,993 | ₩69,976 | ₩64,924 | ₩68,301 | +0.45% | 224.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,351 | ₩71,343 | ₩65,139 | ₩67,416 | -4.17% | 324.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,187 | ₩70,954 | ₩62,271 | ₩70,699 | +10.15% | 231.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,579 | ₩64,736 | ₩57,802 | ₩64,576 | +3.19% | 481.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,318 | ₩64,574 | ₩53,453 | ₩62,579 | +7.31% | 383.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,269 | ₩60,234 | ₩56,282 | ₩59,189 | -0.14% | 208.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,683 | ₩59,792 | ₩56,093 | ₩59,175 | +4.40% | 193.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,656 | ₩57,808 | ₩54,834 | ₩56,388 | -0.47% | 121.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,628 | ₩56,998 | ₩53,628 | ₩56,736 | +5.80% | 156.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,450 | ₩55,698 | ₩51,557 | ₩53,453 | -3.60% | 173.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,606 | ₩55,725 | ₩53,373 | ₩55,463 | +1.57% | 195.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,921 | ₩55,738 | ₩53,869 | ₩54,847 | -0.13% | 153.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,437 | ₩57,862 | ₩54,472 | ₩55,035 | -0.73% | 225.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,323 | ₩56,254 | ₩50,546 | ₩55,638 | +8.41% | 209.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,261 | ₩52,489 | ₩51,041 | ₩51,524 | -1.41% | 221만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,211 | ₩52,797 | ₩50,211 | ₩52,328 | +4.22% | 189.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,897 | ₩51,631 | ₩48,311 | ₩50,412 | +3.10% | 234.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,212 | ₩50,103 | ₩48,107 | ₩48,469 | -1.51% | 316.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,688 | ₩49,929 | ₩47,785 | ₩49,192 | -1.00% | 317만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,232 | ₩50,291 | ₩39,986 | ₩50,197 | +21.74% | 447.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,799 | ₩41,768 | ₩38,606 | ₩41,567 | +4.44% | 225.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,638 | ₩40,469 | ₩38,619 | ₩40,026 | +0.98% | 194.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,564 | ₩40,281 | ₩38,057 | ₩39,450 | -0.29% | 285.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,581 | ₩42,425 | ₩38,030 | ₩39,182 | -5.77% | 270.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,996 | ₩42,291 | ₩40,495 | ₩41,849 | -0.35% | 351.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,675 | ₩42,760 | ₩40,549 | ₩41,661 | -0.03% | 198.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,996 | ₩42,827 | ₩40,817 | ₩41,460 | -1.28% | 251.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,102 | ₩42,452 | ₩39,102 | ₩42,063 | +7.57% | 279.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,715 | ₩41,983 | ₩39,296 | ₩39,531 | -5.24% | 213.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,393 | ₩42,485 | ₩41,232 | ₩41,715 | +0.78% | 149.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,648 | ₩42,840 | ₩40,562 | ₩41,567 | -0.19% | 401.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,926 | ₩44,281 | ₩40,107 | ₩41,460 | -5.61% | 513.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,375 | ₩53,869 | ₩42,894 | ₩43,417 | -10.25% | 373.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,633 | ₩48,991 | ₩45,360 | ₩48,723 | +4.48% | 192.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,477 | ₩47,852 | ₩44,113 | ₩47,169 | -0.65% | 316.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,286 | ₩50,077 | ₩47,370 | ₩47,705 | -3.21% | 181.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,273 | ₩51,698 | ₩48,428 | ₩48,951 | -0.65% | 204만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,010 | ₩50,974 | ₩48,603 | ₩49,407 | -1.21% | 223.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,661 | ₩50,988 | ₩49,259 | ₩49,862 | +0.40% | 142.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,670 | ₩50,927 | ₩48,428 | ₩49,648 | +2.01% | 243.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,763 | ₩49,366 | ₩48,435 | ₩48,763 | 0.00% | 44.4만 |
|---|