시장 데이터를 불러오는 중
전체 종목
John Wiley & Sons, Inc. Common Stock 과거 주가
John Wiley & Sons, Inc. Common Stock · WLYB · NYSE
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
John Wiley & Sons, Inc. Common Stock · WLYB · NYSE
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,187 | ₩64,187 | ₩64,187 | ₩64,187 | 0.00% | 0 |
| 2026.10.08 | ₩64,187 | ₩64,187 | ₩64,187 | ₩64,187 | 0.00% | 0 |
| 2026.10.07 | ₩64,187 | ₩64,187 | ₩64,187 | ₩64,187 | 0.00% | 187 |
| 2026.10.06 | ₩66,378 | ₩66,378 | ₩66,378 | ₩66,378 | 0.00% | 0 |
| 2026.10.05 | ₩66,378 | ₩66,378 | ₩66,378 | ₩66,378 | 0.00% | 0 |
| 2026.10.02 | ₩66,143 | ₩66,378 | ₩66,143 | ₩66,378 | +0.35% | 1.1천 |
| 2026.10.01 | ₩65,567 | ₩65,567 | ₩65,567 | ₩65,567 | 0.00% | 0 |
| 2026.09.30 | ₩65,192 | ₩65,567 | ₩65,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,567 |
| +0.58% |
| 897 |
| 2026.09.29 | ₩64,013 | ₩64,013 | ₩63,651 | ₩63,785 | -0.36% | 2.8만 |
|---|
| 2026.09.28 | ₩64,013 | ₩64,013 | ₩64,013 | ₩64,013 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩64,455 | ₩64,455 | ₩63,383 | ₩64,013 | -0.69% | 2.9만 |
|---|
| 2026.09.24 | ₩64,991 | ₩65,138 | ₩64,991 | ₩65,071 | +0.12% | 2.1천 |
|---|
| 2026.09.23 | ₩63,999 | ₩63,999 | ₩63,999 | ₩63,999 | 0.00% | 912 |
|---|
| 2026.09.22 | ₩63,182 | ₩63,182 | ₩63,182 | ₩63,182 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩63,973 | ₩64,991 | ₩63,182 | ₩63,182 | -1.24% | 7.9천 |
|---|
| 2026.09.18 | ₩64,013 | ₩64,549 | ₩62,552 | ₩62,552 | -2.28% | 1.2만 |
|---|
| 2026.09.17 | ₩65,634 | ₩65,634 | ₩65,634 | ₩65,634 | 0.00% | 739 |
|---|
| 2026.09.16 | ₩65,313 | ₩65,313 | ₩65,313 | ₩65,313 | 0.00% | 866 |
|---|
| 2026.09.15 | ₩64,321 | ₩64,321 | ₩64,321 | ₩64,321 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩64,321 | ₩64,321 | ₩64,321 | ₩64,321 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩64,321 | ₩64,321 | ₩64,321 | ₩64,321 | 0.00% | 406 |
|---|
| 2026.09.10 | ₩64,830 | ₩64,830 | ₩64,830 | ₩64,830 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩64,830 | ₩64,830 | ₩64,830 | ₩64,830 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩64,455 | ₩64,830 | ₩64,455 | ₩64,830 | +0.58% | 672 |
|---|
| 2026.09.04 | ₩73,031 | ₩73,031 | ₩65,232 | ₩65,232 | -10.68% | 956 |
|---|
| 2026.09.03 | ₩72,388 | ₩72,388 | ₩72,388 | ₩72,388 | 0.00% | 813 |
|---|
| 2026.09.02 | ₩70,941 | ₩70,941 | ₩70,941 | ₩70,941 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩70,673 | ₩70,941 | ₩70,673 | ₩70,941 | +0.38% | 630 |
|---|
| 2026.08.31 | ₩72,602 | ₩72,602 | ₩72,602 | ₩72,602 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩72,602 | ₩72,602 | ₩72,602 | ₩72,602 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩72,669 | ₩72,669 | ₩72,602 | ₩72,602 | -0.09% | 432 |
|---|
| 2026.08.26 | ₩72,066 | ₩72,093 | ₩71,959 | ₩72,093 | +0.04% | 1.1천 |
|---|
| 2026.08.25 | ₩69,999 | ₩69,999 | ₩69,999 | ₩69,999 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩69,999 | ₩69,999 | ₩69,999 | ₩69,999 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩69,922 | ₩69,999 | ₩69,922 | ₩69,999 | +0.11% | 304 |
|---|
| 2026.08.20 | ₩71,276 | ₩71,276 | ₩71,276 | ₩71,276 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩71,276 | ₩71,276 | ₩71,276 | ₩71,276 | 0.00% | 268 |
|---|
| 2026.08.18 | ₩68,917 | ₩68,917 | ₩68,917 | ₩68,917 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩68,917 | ₩68,917 | ₩68,917 | ₩68,917 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩68,917 | ₩68,917 | ₩68,917 | ₩68,917 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩67,738 | ₩68,917 | ₩67,738 | ₩68,917 | +1.74% | 663 |
|---|
| 2026.08.12 | ₩68,783 | ₩68,783 | ₩68,783 | ₩68,783 | 0.00% | 174 |
|---|
| 2026.08.11 | ₩69,199 | ₩69,199 | ₩68,220 | ₩68,274 | -1.34% | 414 |
|---|
| 2026.08.10 | ₩72,106 | ₩72,106 | ₩69,661 | ₩69,661 | -3.39% | 648 |
|---|
| 2026.08.07 | ₩72,066 | ₩72,066 | ₩72,066 | ₩72,066 | 0.00% | 279 |
|---|
| 2026.08.06 | ₩72,736 | ₩72,736 | ₩72,736 | ₩72,736 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩73,701 | ₩74,385 | ₩72,642 | ₩72,736 | -1.31% | 6.5만 |
|---|
| 2026.08.04 | ₩73,339 | ₩73,339 | ₩73,339 | ₩73,339 | 0.00% | 404 |
|---|
| 2026.08.03 | ₩70,565 | ₩70,565 | ₩70,565 | ₩70,565 | 0.00% | 296 |
|---|
| 2026.07.31 | ₩71,463 | ₩71,463 | ₩71,463 | ₩71,463 | 0.00% | 120 |
|---|
| 2026.07.30 | ₩70,927 | ₩70,927 | ₩70,927 | ₩70,927 | 0.00% | 159 |
|---|
| 2026.07.29 | ₩69,547 | ₩69,547 | ₩69,547 | ₩69,547 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩69,547 | ₩69,547 | ₩69,547 | ₩69,547 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩69,547 | ₩69,547 | ₩69,547 | ₩69,547 | 0.00% | 185 |
|---|
| 2026.07.24 | ₩67,282 | ₩67,282 | ₩67,282 | ₩67,282 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩67,282 | ₩67,282 | ₩67,282 | ₩67,282 | 0.00% | 158 |
|---|
| 2026.07.22 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 186 |
|---|
| 2026.07.21 | ₩68,421 | ₩68,421 | ₩66,599 | ₩68,127 | -0.43% | 1.4천 |
|---|
| 2026.07.20 | ₩66,438 | ₩66,438 | ₩66,438 | ₩66,438 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,438 | ₩66,438 | ₩66,438 | ₩66,438 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,438 | ₩66,438 | ₩66,438 | ₩66,438 | 0.00% | 167 |
|---|
| 2026.07.15 | ₩66,438 | ₩67,165 | ₩66,438 | ₩67,165 | +1.09% | 260 |
|---|
| 2026.07.14 | ₩67,684 | ₩67,684 | ₩67,684 | ₩67,684 | 0.00% | 184 |
|---|
| 2026.07.13 | ₩67,966 | ₩67,966 | ₩67,966 | ₩67,966 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩67,966 | ₩67,966 | ₩67,966 | ₩67,966 | 0.00% | 168 |
|---|
| 2026.07.09 | ₩67,888 | ₩67,888 | ₩67,888 | ₩67,888 | 0.00% | 246 |
|---|
| 2026.07.08 | ₩70,431 | ₩70,431 | ₩70,431 | ₩70,431 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩70,431 | ₩70,431 | ₩70,431 | ₩70,431 | 0.00% | 323 |
|---|
| 2026.07.06 | ₩71,436 | ₩71,892 | ₩71,276 | ₩71,892 | +0.64% | 2.7천 |
|---|
| 2026.07.02 | ₩70,460 | ₩70,460 | ₩70,460 | ₩70,460 | 0.00% | 556 |
|---|
| 2026.07.01 | ₩62,566 | ₩67,577 | ₩62,566 | ₩67,577 | +8.01% | 387 |
|---|
| 2026.06.30 | ₩62,700 | ₩62,700 | ₩62,700 | ₩62,700 | 0.00% | 306 |
|---|
| 2026.06.29 | ₩63,035 | ₩63,035 | ₩63,035 | ₩63,035 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩63,035 | ₩63,035 | ₩63,035 | ₩63,035 | 0.00% | 334 |
|---|
| 2026.06.25 | ₩60,194 | ₩60,194 | ₩60,194 | ₩60,194 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩60,194 | ₩60,194 | ₩60,194 | ₩60,194 | 0.00% | 268 |
|---|
| 2026.06.23 | ₩60,730 | ₩60,730 | ₩60,730 | ₩60,730 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩60,730 | ₩60,730 | ₩60,730 | ₩60,730 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩60,730 | ₩60,730 | ₩60,730 | ₩60,730 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩57,634 | ₩60,730 | ₩57,634 | ₩60,730 | +5.37% | 639 |
|---|
| 2026.06.16 | ₩58,874 | ₩58,880 | ₩57,922 | ₩57,922 | -1.62% | 1.1천 |
|---|
| 2026.06.15 | ₩58,931 | ₩59,095 | ₩58,931 | ₩59,095 | +0.28% | 610 |
|---|
| 2026.06.12 | ₩57,835 | ₩57,835 | ₩57,835 | ₩57,835 | 0.00% | 179 |
|---|
| 2026.06.11 | ₩58,130 | ₩58,130 | ₩58,130 | ₩58,130 | 0.00% | 178 |
|---|
| 2026.06.10 | ₩58,009 | ₩58,009 | ₩58,009 | ₩58,009 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩58,009 | ₩58,009 | ₩58,009 | ₩58,009 | 0.00% | 321 |
|---|
| 2026.06.08 | ₩58,961 | ₩58,961 | ₩58,961 | ₩58,961 | 0.00% | 338 |
|---|
| 2026.06.05 | ₩60,046 | ₩60,046 | ₩59,584 | ₩59,584 | -0.77% | 255 |
|---|
| 2026.06.04 | ₩58,988 | ₩58,988 | ₩58,988 | ₩58,988 | 0.00% | 275 |
|---|
| 2026.06.03 | ₩59,269 | ₩59,269 | ₩59,269 | ₩59,269 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩59,269 | ₩59,269 | ₩59,269 | ₩59,269 | 0.00% | 729 |
|---|
| 2026.06.01 | ₩55,008 | ₩55,008 | ₩55,008 | ₩55,008 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩55,008 | ₩55,008 | ₩55,008 | ₩55,008 | 0.00% | 145 |
|---|
| 2026.05.28 | ₩55,812 | ₩55,812 | ₩55,812 | ₩55,812 | 0.00% | 787 |
|---|
| 2026.05.27 | ₩54,271 | ₩54,271 | ₩54,271 | ₩54,271 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩54,271 | ₩54,271 | ₩54,271 | ₩54,271 | 0.00% | 171 |
|---|
| 2026.05.22 | ₩55,222 | ₩55,222 | ₩55,222 | ₩55,222 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,222 | ₩55,222 | ₩55,222 | ₩55,222 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩55,222 | ₩55,222 | ₩55,222 | ₩55,222 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩55,463 | ₩55,463 | ₩55,463 | ₩55,463 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩55,463 | ₩55,463 | ₩55,463 | ₩55,463 | 0.00% | 167 |
|---|
| 2026.05.15 | ₩55,544 | ₩55,544 | ₩55,544 | ₩55,544 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩55,544 | ₩55,544 | ₩55,544 | ₩55,544 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩55,544 | ₩55,544 | ₩55,544 | ₩55,544 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩55,544 | ₩55,544 | ₩55,544 | ₩55,544 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩55,544 | ₩55,544 | ₩55,544 | ₩55,544 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩55,611 | ₩55,611 | ₩55,544 | ₩55,544 | -0.12% | 584 |
|---|
| 2026.05.07 | ₩56,093 | ₩56,093 | ₩56,093 | ₩56,093 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩56,093 | ₩56,093 | ₩56,093 | ₩56,093 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩56,093 | ₩56,093 | ₩56,093 | ₩56,093 | 0.00% | 142 |
|---|
| 2026.05.04 | ₩55,209 | ₩55,209 | ₩55,209 | ₩55,209 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩55,209 | ₩55,209 | ₩55,209 | ₩55,209 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩55,209 | ₩55,209 | ₩55,209 | ₩55,209 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩55,209 | ₩55,209 | ₩55,209 | ₩55,209 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩55,209 | ₩55,209 | ₩55,209 | ₩55,209 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩55,209 | ₩55,209 | ₩55,209 | ₩55,209 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩55,209 | ₩55,209 | ₩55,209 | ₩55,209 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩55,946 | ₩55,946 | ₩55,209 | ₩55,209 | -1.32% | 1.7천 |
|---|
| 2026.04.22 | ₩57,983 | ₩57,983 | ₩57,983 | ₩57,983 | 0.00% | 621 |
|---|
| 2026.04.21 | ₩58,545 | ₩58,586 | ₩58,277 | ₩58,277 | -0.46% | 941 |
|---|
| 2026.04.20 | ₩49,179 | ₩56,700 | ₩49,179 | ₩56,700 | +15.29% | 4.8천 |
|---|
| 2026.04.17 | ₩52,542 | ₩52,542 | ₩52,542 | ₩52,542 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩52,542 | ₩52,542 | ₩52,542 | ₩52,542 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩52,542 | ₩52,542 | ₩52,542 | ₩52,542 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩52,542 | ₩52,542 | ₩52,542 | ₩52,542 | 0.00% | 164 |
|---|
| 2026.04.13 | ₩50,921 | ₩50,921 | ₩50,921 | ₩50,921 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩50,921 | ₩50,921 | ₩50,921 | ₩50,921 | 0.00% | 337 |
|---|
| 2026.04.09 | ₩50,733 | ₩50,733 | ₩50,733 | ₩50,733 | 0.00% | 140 |
|---|
| 2026.04.08 | ₩51,189 | ₩51,189 | ₩51,189 | ₩51,189 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩51,953 | ₩51,953 | ₩51,457 | ₩51,457 | -0.95% | 1.1천 |
|---|
| 2026.04.06 | ₩52,060 | ₩52,060 | ₩52,060 | ₩52,060 | 0.00% | 768 |
|---|
| 2026.04.02 | ₩51,497 | ₩51,497 | ₩51,497 | ₩51,497 | 0.00% | 185 |
|---|
| 2026.04.01 | ₩52,368 | ₩52,368 | ₩52,368 | ₩52,368 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩51,664 | ₩51,664 | ₩51,664 | ₩51,664 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩51,664 | ₩51,664 | ₩51,664 | ₩51,664 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩51,664 | ₩51,664 | ₩51,664 | ₩51,664 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩51,664 | ₩51,664 | ₩51,664 | ₩51,664 | 0.00% | 137 |
|---|
| 2026.03.25 | ₩49,567 | ₩49,567 | ₩49,567 | ₩49,567 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩49,755 | ₩49,755 | ₩49,567 | ₩49,567 | -0.38% | 906 |
|---|
| 2026.03.23 | ₩48,576 | ₩49,581 | ₩48,308 | ₩49,581 | +2.07% | 6천 |
|---|
| 2026.03.20 | ₩48,388 | ₩48,415 | ₩44,891 | ₩44,891 | -7.23% | 1.6만 |
|---|
| 2026.03.19 | ₩49,192 | ₩49,192 | ₩48,415 | ₩49,192 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩49,715 | ₩49,715 | ₩49,715 | ₩49,715 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩49,715 | ₩49,715 | ₩49,661 | ₩49,715 | 0.00% | 365 |
|---|
| 2026.03.16 | ₩48,911 | ₩48,911 | ₩48,911 | ₩48,911 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,911 | ₩48,911 | ₩48,911 | ₩48,911 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩48,911 | ₩48,911 | ₩48,911 | ₩48,911 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩48,911 | ₩48,911 | ₩48,911 | ₩48,911 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩48,911 | ₩48,911 | ₩48,911 | ₩48,911 | 0.00% | 221 |
|---|
| 2026.03.09 | ₩48,911 | ₩48,911 | ₩48,911 | ₩48,911 | 0.00% | 207 |
|---|
| 2026.03.06 | ₩48,643 | ₩49,634 | ₩48,643 | ₩48,911 | +0.55% | 517 |
|---|
| 2026.03.05 | ₩42,948 | ₩46,338 | ₩42,948 | ₩46,338 | +7.89% | 2천 |
|---|
| 2026.03.04 | ₩41,876 | ₩41,876 | ₩41,876 | ₩41,876 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩41,876 | ₩41,876 | ₩41,876 | ₩41,876 | 0.00% | 402 |
|---|
| 2026.03.02 | ₩41,018 | ₩41,969 | ₩41,018 | ₩41,969 | +2.32% | 382 |
|---|
| 2026.02.27 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 214 |
|---|
| 2026.02.26 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 216 |
|---|
| 2026.02.25 | ₩40,737 | ₩40,737 | ₩40,737 | ₩40,737 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩40,737 | ₩40,737 | ₩40,737 | ₩40,737 | 0.00% | 30 |
|---|
| 2026.02.23 | ₩39,692 | ₩39,692 | ₩39,692 | ₩39,692 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩39,692 | ₩39,692 | ₩39,692 | ₩39,692 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩39,692 | ₩39,692 | ₩39,692 | ₩39,692 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩39,692 | ₩40,093 | ₩39,692 | ₩39,692 | 0.00% | 360 |
|---|
| 2026.02.17 | ₩40,201 | ₩40,201 | ₩40,201 | ₩40,201 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,201 | ₩40,201 | ₩40,201 | ₩40,201 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,201 | ₩40,201 | ₩40,201 | ₩40,201 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩45,038 | ₩45,038 | ₩40,911 | ₩41,125 | -8.69% | 3.8만 |
|---|
| 2026.02.10 | ₩41,889 | ₩43,336 | ₩41,889 | ₩43,288 | +3.34% | 6.8천 |
|---|
| 2026.02.09 | ₩41,514 | ₩41,541 | ₩41,500 | ₩41,541 | +0.06% | 702 |
|---|
| 2026.02.06 | ₩41,594 | ₩41,594 | ₩39,919 | ₩39,919 | -4.03% | 742 |
|---|
| 2026.02.05 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,752 | ₩43,752 | ₩42,881 | ₩42,881 | -1.99% | 378 |
|---|
| 2026.01.30 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 170 |
|---|
| 2026.01.20 | ₩44,154 | ₩44,154 | ₩44,154 | ₩44,154 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩44,154 | ₩44,154 | ₩44,154 | ₩44,154 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩44,154 | ₩44,154 | ₩44,080 | ₩44,154 | 0.00% | 900 |
|---|
| 2026.01.14 | ₩43,644 | ₩44,140 | ₩43,644 | ₩44,006 | +0.83% | 861 |
|---|
| 2026.01.13 | ₩42,840 | ₩42,921 | ₩42,840 | ₩42,921 | +0.19% | 215 |
|---|
| 2026.01.12 | ₩42,921 | ₩42,988 | ₩42,921 | ₩42,948 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩41,353 | ₩43,819 | ₩41,353 | ₩43,819 | +5.96% | 297 |
|---|
| 2026.01.05 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩41,731 | ₩41,795 | ₩41,728 | ₩41,782 | +0.12% | 1.1천 |
|---|
| 2025.12.31 | ₩41,380 | ₩41,380 | ₩41,380 | ₩41,380 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩43,537 | ₩43,537 | ₩41,380 | ₩41,380 | -4.96% | 1.1천 |
|---|
| 2025.12.29 | ₩43,832 | ₩44,020 | ₩43,832 | ₩43,886 | +0.12% | 730 |
|---|
| 2025.12.26 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩45,561 | ₩45,561 | ₩43,551 | ₩44,247 | -2.88% | 5.4천 |
|---|
| 2025.12.19 | ₩40,991 | ₩46,566 | ₩40,991 | ₩46,566 | +13.60% | 2.1만 |
|---|
| 2025.12.18 | ₩40,871 | ₩41,192 | ₩40,871 | ₩41,192 | +0.79% | 265 |
|---|
| 2025.12.17 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 208 |
|---|
| 2025.12.15 | ₩40,830 | ₩41,031 | ₩40,830 | ₩41,031 | +0.49% | 433 |
|---|
| 2025.12.12 | ₩41,038 | ₩41,038 | ₩41,031 | ₩41,031 | -0.02% | 711 |
|---|
| 2025.12.11 | ₩42,385 | ₩42,385 | ₩42,090 | ₩42,090 | -0.70% | 647 |
|---|
| 2025.12.10 | ₩42,050 | ₩43,551 | ₩42,050 | ₩43,551 | +3.57% | 3.2천 |
|---|
| 2025.12.09 | ₩40,335 | ₩41,675 | ₩40,335 | ₩41,165 | +2.06% | 2.1천 |
|---|
| 2025.12.08 | ₩44,221 | ₩44,221 | ₩41,728 | ₩41,862 | -5.33% | 2.6천 |
|---|
| 2025.12.05 | ₩45,199 | ₩45,373 | ₩43,309 | ₩43,309 | -4.18% | 3.5천 |
|---|
| 2025.12.04 | ₩52,261 | ₩52,261 | ₩46,338 | ₩49,219 | -5.82% | 1.2천 |
|---|
| 2025.12.03 | ₩48,656 | ₩48,656 | ₩48,656 | ₩48,656 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩48,656 | ₩48,656 | ₩48,656 | ₩48,656 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩48,656 | ₩48,656 | ₩48,656 | ₩48,656 | 0.00% | 283 |
|---|
| 2025.11.28 | ₩48,241 | ₩48,978 | ₩48,174 | ₩48,241 | 0.00% | 541 |
|---|
| 2025.11.26 | ₩48,964 | ₩48,964 | ₩48,053 | ₩48,844 | -0.25% | 4.7천 |
|---|
| 2025.11.25 | ₩47,758 | ₩48,609 | ₩47,758 | ₩48,388 | +1.32% | 647 |
|---|
| 2025.11.24 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩47,021 | ₩47,021 | ₩44,770 | ₩44,770 | -4.79% | 1.4천 |
|---|
| 2025.11.17 | ₩47,758 | ₩47,758 | ₩47,758 | ₩47,758 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩48,093 | ₩48,093 | ₩47,758 | ₩47,758 | -0.70% | 1.6천 |
|---|
| 2025.11.13 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 1.2천 |
|---|
| 2025.11.10 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 470 |
|---|
| 2025.11.07 | ₩49,474 | ₩49,474 | ₩49,273 | ₩49,273 | -0.41% | 435 |
|---|
| 2025.11.06 | ₩51,256 | ₩51,256 | ₩50,546 | ₩50,546 | -1.39% | 1.3천 |
|---|
| 2025.11.05 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 378 |
|---|
| 2025.10.31 | ₩51,122 | ₩51,122 | ₩51,122 | ₩51,122 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩51,122 | ₩51,122 | ₩51,122 | ₩51,122 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩51,256 | ₩51,256 | ₩51,122 | ₩51,122 | -0.26% | 285 |
|---|
| 2025.10.28 | ₩49,728 | ₩49,916 | ₩49,621 | ₩49,809 | +0.16% | 864 |
|---|
| 2025.10.27 | ₩49,648 | ₩49,648 | ₩49,648 | ₩49,648 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩49,648 | ₩49,648 | ₩49,648 | ₩49,648 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩50,237 | ₩50,318 | ₩49,648 | ₩49,648 | -1.17% | 2천 |
|---|
| 2025.10.22 | ₩50,291 | ₩50,291 | ₩50,291 | ₩50,291 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩50,291 | ₩50,291 | ₩50,291 | ₩50,291 | 0.00% | 567 |
|---|
| 2025.10.20 | ₩49,487 | ₩49,487 | ₩49,313 | ₩49,460 | -0.05% | 2.4천 |
|---|
| 2025.10.17 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 131 |
|---|
| 2025.10.16 | ₩50,077 | ₩50,077 | ₩50,063 | ₩50,063 | -0.03% | 466 |
|---|
| 2025.10.15 | ₩50,921 | ₩50,921 | ₩50,921 | ₩50,921 | 0.00% | 627 |
|---|
| 2025.10.14 | ₩49,112 | ₩49,125 | ₩49,112 | ₩49,125 | +0.03% | 877 |
|---|
| 2025.10.13 | ₩49,286 | ₩49,286 | ₩48,964 | ₩48,964 | -0.65% | 424 |
|---|
| 2025.10.10 | ₩48,991 | ₩49,112 | ₩48,991 | ₩49,112 | +0.25% | 1.1천 |
|---|