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 | ₩64,009 | ₩64,009 | ₩64,009 | ₩64,009 | 0.00% | 0 |
| 2026.10.08 | ₩64,009 | ₩64,009 | ₩64,009 | ₩64,009 | 0.00% | 0 |
| 2026.10.07 | ₩64,009 | ₩64,009 | ₩64,009 | ₩64,009 | 0.00% | 187 |
| 2026.10.06 | ₩66,194 | ₩66,194 | ₩66,194 | ₩66,194 | 0.00% | 0 |
| 2026.10.05 | ₩66,194 | ₩66,194 | ₩66,194 | ₩66,194 | 0.00% | 0 |
| 2026.10.02 | ₩65,960 | ₩66,194 | ₩65,960 | ₩66,194 | +0.35% | 1.1천 |
| 2026.10.01 | ₩65,386 | ₩65,386 | ₩65,386 | ₩65,386 | 0.00% | 0 |
| 2026.09.30 | ₩65,011 | ₩65,386 | ₩65,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.58% |
| 897 |
| 2026.09.29 | ₩63,836 | ₩63,836 | ₩63,475 | ₩63,608 | -0.36% | 2.8만 |
|---|
| 2026.09.28 | ₩63,836 | ₩63,836 | ₩63,836 | ₩63,836 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩64,277 | ₩64,277 | ₩63,207 | ₩63,836 | -0.69% | 2.9만 |
|---|
| 2026.09.24 | ₩64,811 | ₩64,958 | ₩64,811 | ₩64,891 | +0.12% | 2.1천 |
|---|
| 2026.09.23 | ₩63,822 | ₩63,822 | ₩63,822 | ₩63,822 | 0.00% | 912 |
|---|
| 2026.09.22 | ₩63,007 | ₩63,007 | ₩63,007 | ₩63,007 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩63,795 | ₩64,811 | ₩63,007 | ₩63,007 | -1.24% | 7.9천 |
|---|
| 2026.09.18 | ₩63,836 | ₩64,370 | ₩62,379 | ₩62,379 | -2.28% | 1.2만 |
|---|
| 2026.09.17 | ₩65,452 | ₩65,452 | ₩65,452 | ₩65,452 | 0.00% | 739 |
|---|
| 2026.09.16 | ₩65,132 | ₩65,132 | ₩65,132 | ₩65,132 | 0.00% | 866 |
|---|
| 2026.09.15 | ₩64,143 | ₩64,143 | ₩64,143 | ₩64,143 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩64,143 | ₩64,143 | ₩64,143 | ₩64,143 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩64,143 | ₩64,143 | ₩64,143 | ₩64,143 | 0.00% | 406 |
|---|
| 2026.09.10 | ₩64,651 | ₩64,651 | ₩64,651 | ₩64,651 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩64,651 | ₩64,651 | ₩64,651 | ₩64,651 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩64,277 | ₩64,651 | ₩64,277 | ₩64,651 | +0.58% | 672 |
|---|
| 2026.09.04 | ₩72,829 | ₩72,829 | ₩65,052 | ₩65,052 | -10.68% | 956 |
|---|
| 2026.09.03 | ₩72,187 | ₩72,187 | ₩72,187 | ₩72,187 | 0.00% | 813 |
|---|
| 2026.09.02 | ₩70,744 | ₩70,744 | ₩70,744 | ₩70,744 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩70,477 | ₩70,744 | ₩70,477 | ₩70,744 | +0.38% | 630 |
|---|
| 2026.08.31 | ₩72,401 | ₩72,401 | ₩72,401 | ₩72,401 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩72,401 | ₩72,401 | ₩72,401 | ₩72,401 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩72,468 | ₩72,468 | ₩72,401 | ₩72,401 | -0.09% | 432 |
|---|
| 2026.08.26 | ₩71,867 | ₩71,893 | ₩71,760 | ₩71,893 | +0.04% | 1.1천 |
|---|
| 2026.08.25 | ₩69,805 | ₩69,805 | ₩69,805 | ₩69,805 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩69,805 | ₩69,805 | ₩69,805 | ₩69,805 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩69,729 | ₩69,805 | ₩69,729 | ₩69,805 | +0.11% | 304 |
|---|
| 2026.08.20 | ₩71,078 | ₩71,078 | ₩71,078 | ₩71,078 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩71,078 | ₩71,078 | ₩71,078 | ₩71,078 | 0.00% | 268 |
|---|
| 2026.08.18 | ₩68,726 | ₩68,726 | ₩68,726 | ₩68,726 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩68,726 | ₩68,726 | ₩68,726 | ₩68,726 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩68,726 | ₩68,726 | ₩68,726 | ₩68,726 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩67,550 | ₩68,726 | ₩67,550 | ₩68,726 | +1.74% | 663 |
|---|
| 2026.08.12 | ₩68,593 | ₩68,593 | ₩68,593 | ₩68,593 | 0.00% | 174 |
|---|
| 2026.08.11 | ₩69,007 | ₩69,007 | ₩68,032 | ₩68,085 | -1.34% | 414 |
|---|
| 2026.08.10 | ₩71,907 | ₩71,907 | ₩69,468 | ₩69,468 | -3.39% | 648 |
|---|
| 2026.08.07 | ₩71,867 | ₩71,867 | ₩71,867 | ₩71,867 | 0.00% | 279 |
|---|
| 2026.08.06 | ₩72,535 | ₩72,535 | ₩72,535 | ₩72,535 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩73,497 | ₩74,179 | ₩72,441 | ₩72,535 | -1.31% | 6.5만 |
|---|
| 2026.08.04 | ₩73,136 | ₩73,136 | ₩73,136 | ₩73,136 | 0.00% | 404 |
|---|
| 2026.08.03 | ₩70,370 | ₩70,370 | ₩70,370 | ₩70,370 | 0.00% | 296 |
|---|
| 2026.07.31 | ₩71,265 | ₩71,265 | ₩71,265 | ₩71,265 | 0.00% | 120 |
|---|
| 2026.07.30 | ₩70,731 | ₩70,731 | ₩70,731 | ₩70,731 | 0.00% | 159 |
|---|
| 2026.07.29 | ₩69,354 | ₩69,354 | ₩69,354 | ₩69,354 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩69,354 | ₩69,354 | ₩69,354 | ₩69,354 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩69,354 | ₩69,354 | ₩69,354 | ₩69,354 | 0.00% | 185 |
|---|
| 2026.07.24 | ₩67,096 | ₩67,096 | ₩67,096 | ₩67,096 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩67,096 | ₩67,096 | ₩67,096 | ₩67,096 | 0.00% | 158 |
|---|
| 2026.07.22 | ₩67,430 | ₩67,430 | ₩67,430 | ₩67,430 | 0.00% | 186 |
|---|
| 2026.07.21 | ₩68,232 | ₩68,232 | ₩66,415 | ₩67,938 | -0.43% | 1.4천 |
|---|
| 2026.07.20 | ₩66,254 | ₩66,254 | ₩66,254 | ₩66,254 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,254 | ₩66,254 | ₩66,254 | ₩66,254 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,254 | ₩66,254 | ₩66,254 | ₩66,254 | 0.00% | 167 |
|---|
| 2026.07.15 | ₩66,254 | ₩66,979 | ₩66,254 | ₩66,979 | +1.09% | 260 |
|---|
| 2026.07.14 | ₩67,497 | ₩67,497 | ₩67,497 | ₩67,497 | 0.00% | 184 |
|---|
| 2026.07.13 | ₩67,778 | ₩67,778 | ₩67,778 | ₩67,778 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩67,778 | ₩67,778 | ₩67,778 | ₩67,778 | 0.00% | 168 |
|---|
| 2026.07.09 | ₩67,701 | ₩67,701 | ₩67,701 | ₩67,701 | 0.00% | 246 |
|---|
| 2026.07.08 | ₩70,236 | ₩70,236 | ₩70,236 | ₩70,236 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩70,236 | ₩70,236 | ₩70,236 | ₩70,236 | 0.00% | 323 |
|---|
| 2026.07.06 | ₩71,239 | ₩71,693 | ₩71,078 | ₩71,693 | +0.64% | 2.7천 |
|---|
| 2026.07.02 | ₩70,265 | ₩70,265 | ₩70,265 | ₩70,265 | 0.00% | 556 |
|---|
| 2026.07.01 | ₩62,392 | ₩67,390 | ₩62,392 | ₩67,390 | +8.01% | 387 |
|---|
| 2026.06.30 | ₩62,526 | ₩62,526 | ₩62,526 | ₩62,526 | 0.00% | 306 |
|---|
| 2026.06.29 | ₩62,860 | ₩62,860 | ₩62,860 | ₩62,860 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩62,860 | ₩62,860 | ₩62,860 | ₩62,860 | 0.00% | 334 |
|---|
| 2026.06.25 | ₩60,027 | ₩60,027 | ₩60,027 | ₩60,027 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩60,027 | ₩60,027 | ₩60,027 | ₩60,027 | 0.00% | 268 |
|---|
| 2026.06.23 | ₩60,562 | ₩60,562 | ₩60,562 | ₩60,562 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩60,562 | ₩60,562 | ₩60,562 | ₩60,562 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩60,562 | ₩60,562 | ₩60,562 | ₩60,562 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩57,475 | ₩60,562 | ₩57,475 | ₩60,562 | +5.37% | 639 |
|---|
| 2026.06.16 | ₩58,711 | ₩58,717 | ₩57,762 | ₩57,762 | -1.62% | 1.1천 |
|---|
| 2026.06.15 | ₩58,768 | ₩58,931 | ₩58,768 | ₩58,931 | +0.28% | 610 |
|---|
| 2026.06.12 | ₩57,675 | ₩57,675 | ₩57,675 | ₩57,675 | 0.00% | 179 |
|---|
| 2026.06.11 | ₩57,969 | ₩57,969 | ₩57,969 | ₩57,969 | 0.00% | 178 |
|---|
| 2026.06.10 | ₩57,849 | ₩57,849 | ₩57,849 | ₩57,849 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩57,849 | ₩57,849 | ₩57,849 | ₩57,849 | 0.00% | 321 |
|---|
| 2026.06.08 | ₩58,798 | ₩58,798 | ₩58,798 | ₩58,798 | 0.00% | 338 |
|---|
| 2026.06.05 | ₩59,880 | ₩59,880 | ₩59,419 | ₩59,419 | -0.77% | 255 |
|---|
| 2026.06.04 | ₩58,824 | ₩58,824 | ₩58,824 | ₩58,824 | 0.00% | 275 |
|---|
| 2026.06.03 | ₩59,105 | ₩59,105 | ₩59,105 | ₩59,105 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩59,105 | ₩59,105 | ₩59,105 | ₩59,105 | 0.00% | 729 |
|---|
| 2026.06.01 | ₩54,856 | ₩54,856 | ₩54,856 | ₩54,856 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩54,856 | ₩54,856 | ₩54,856 | ₩54,856 | 0.00% | 145 |
|---|
| 2026.05.28 | ₩55,657 | ₩55,657 | ₩55,657 | ₩55,657 | 0.00% | 787 |
|---|
| 2026.05.27 | ₩54,121 | ₩54,121 | ₩54,121 | ₩54,121 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩54,121 | ₩54,121 | ₩54,121 | ₩54,121 | 0.00% | 171 |
|---|
| 2026.05.22 | ₩55,069 | ₩55,069 | ₩55,069 | ₩55,069 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,069 | ₩55,069 | ₩55,069 | ₩55,069 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩55,069 | ₩55,069 | ₩55,069 | ₩55,069 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩55,310 | ₩55,310 | ₩55,310 | ₩55,310 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩55,310 | ₩55,310 | ₩55,310 | ₩55,310 | 0.00% | 167 |
|---|
| 2026.05.15 | ₩55,390 | ₩55,390 | ₩55,390 | ₩55,390 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩55,390 | ₩55,390 | ₩55,390 | ₩55,390 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩55,390 | ₩55,390 | ₩55,390 | ₩55,390 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩55,390 | ₩55,390 | ₩55,390 | ₩55,390 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩55,390 | ₩55,390 | ₩55,390 | ₩55,390 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩55,457 | ₩55,457 | ₩55,390 | ₩55,390 | -0.12% | 584 |
|---|
| 2026.05.07 | ₩55,938 | ₩55,938 | ₩55,938 | ₩55,938 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩55,938 | ₩55,938 | ₩55,938 | ₩55,938 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩55,938 | ₩55,938 | ₩55,938 | ₩55,938 | 0.00% | 142 |
|---|
| 2026.05.04 | ₩55,056 | ₩55,056 | ₩55,056 | ₩55,056 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩55,056 | ₩55,056 | ₩55,056 | ₩55,056 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩55,056 | ₩55,056 | ₩55,056 | ₩55,056 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩55,056 | ₩55,056 | ₩55,056 | ₩55,056 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩55,056 | ₩55,056 | ₩55,056 | ₩55,056 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩55,056 | ₩55,056 | ₩55,056 | ₩55,056 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩55,056 | ₩55,056 | ₩55,056 | ₩55,056 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩55,791 | ₩55,791 | ₩55,056 | ₩55,056 | -1.32% | 1.7천 |
|---|
| 2026.04.22 | ₩57,822 | ₩57,822 | ₩57,822 | ₩57,822 | 0.00% | 621 |
|---|
| 2026.04.21 | ₩58,383 | ₩58,423 | ₩58,116 | ₩58,116 | -0.46% | 941 |
|---|
| 2026.04.20 | ₩49,043 | ₩56,543 | ₩49,043 | ₩56,543 | +15.29% | 4.8천 |
|---|
| 2026.04.17 | ₩52,397 | ₩52,397 | ₩52,397 | ₩52,397 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩52,397 | ₩52,397 | ₩52,397 | ₩52,397 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩52,397 | ₩52,397 | ₩52,397 | ₩52,397 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩52,397 | ₩52,397 | ₩52,397 | ₩52,397 | 0.00% | 164 |
|---|
| 2026.04.13 | ₩50,780 | ₩50,780 | ₩50,780 | ₩50,780 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩50,780 | ₩50,780 | ₩50,780 | ₩50,780 | 0.00% | 337 |
|---|
| 2026.04.09 | ₩50,593 | ₩50,593 | ₩50,593 | ₩50,593 | 0.00% | 140 |
|---|
| 2026.04.08 | ₩51,047 | ₩51,047 | ₩51,047 | ₩51,047 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩51,809 | ₩51,809 | ₩51,314 | ₩51,314 | -0.95% | 1.1천 |
|---|
| 2026.04.06 | ₩51,916 | ₩51,916 | ₩51,916 | ₩51,916 | 0.00% | 768 |
|---|
| 2026.04.02 | ₩51,354 | ₩51,354 | ₩51,354 | ₩51,354 | 0.00% | 185 |
|---|
| 2026.04.01 | ₩52,223 | ₩52,223 | ₩52,223 | ₩52,223 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩51,521 | ₩51,521 | ₩51,521 | ₩51,521 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩51,521 | ₩51,521 | ₩51,521 | ₩51,521 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩51,521 | ₩51,521 | ₩51,521 | ₩51,521 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩51,521 | ₩51,521 | ₩51,521 | ₩51,521 | 0.00% | 137 |
|---|
| 2026.03.25 | ₩49,430 | ₩49,430 | ₩49,430 | ₩49,430 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩49,617 | ₩49,617 | ₩49,430 | ₩49,430 | -0.38% | 906 |
|---|
| 2026.03.23 | ₩48,441 | ₩49,443 | ₩48,174 | ₩49,443 | +2.07% | 6천 |
|---|
| 2026.03.20 | ₩48,254 | ₩48,281 | ₩44,766 | ₩44,766 | -7.23% | 1.6만 |
|---|
| 2026.03.19 | ₩49,056 | ₩49,056 | ₩48,281 | ₩49,056 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩49,577 | ₩49,577 | ₩49,577 | ₩49,577 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩49,577 | ₩49,577 | ₩49,524 | ₩49,577 | 0.00% | 365 |
|---|
| 2026.03.16 | ₩48,775 | ₩48,775 | ₩48,775 | ₩48,775 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,775 | ₩48,775 | ₩48,775 | ₩48,775 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩48,775 | ₩48,775 | ₩48,775 | ₩48,775 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩48,775 | ₩48,775 | ₩48,775 | ₩48,775 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩48,775 | ₩48,775 | ₩48,775 | ₩48,775 | 0.00% | 221 |
|---|
| 2026.03.09 | ₩48,775 | ₩48,775 | ₩48,775 | ₩48,775 | 0.00% | 207 |
|---|
| 2026.03.06 | ₩48,508 | ₩49,497 | ₩48,508 | ₩48,775 | +0.55% | 517 |
|---|
| 2026.03.05 | ₩42,829 | ₩46,210 | ₩42,829 | ₩46,210 | +7.89% | 2천 |
|---|
| 2026.03.04 | ₩41,760 | ₩41,760 | ₩41,760 | ₩41,760 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩41,760 | ₩41,760 | ₩41,760 | ₩41,760 | 0.00% | 402 |
|---|
| 2026.03.02 | ₩40,904 | ₩41,853 | ₩40,904 | ₩41,853 | +2.32% | 382 |
|---|
| 2026.02.27 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 214 |
|---|
| 2026.02.26 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 216 |
|---|
| 2026.02.25 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 30 |
|---|
| 2026.02.23 | ₩39,582 | ₩39,582 | ₩39,582 | ₩39,582 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩39,582 | ₩39,582 | ₩39,582 | ₩39,582 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩39,582 | ₩39,582 | ₩39,582 | ₩39,582 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩39,582 | ₩39,982 | ₩39,582 | ₩39,582 | 0.00% | 360 |
|---|
| 2026.02.17 | ₩40,089 | ₩40,089 | ₩40,089 | ₩40,089 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,089 | ₩40,089 | ₩40,089 | ₩40,089 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,089 | ₩40,089 | ₩40,089 | ₩40,089 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩44,913 | ₩44,913 | ₩40,798 | ₩41,011 | -8.69% | 3.8만 |
|---|
| 2026.02.10 | ₩41,773 | ₩43,216 | ₩41,773 | ₩43,168 | +3.34% | 6.8천 |
|---|
| 2026.02.09 | ₩41,399 | ₩41,426 | ₩41,386 | ₩41,426 | +0.06% | 702 |
|---|
| 2026.02.06 | ₩41,479 | ₩41,479 | ₩39,809 | ₩39,809 | -4.03% | 742 |
|---|
| 2026.02.05 | ₩42,762 | ₩42,762 | ₩42,762 | ₩42,762 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩42,762 | ₩42,762 | ₩42,762 | ₩42,762 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩42,762 | ₩42,762 | ₩42,762 | ₩42,762 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,631 | ₩43,631 | ₩42,762 | ₩42,762 | -1.99% | 378 |
|---|
| 2026.01.30 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 170 |
|---|
| 2026.01.20 | ₩44,031 | ₩44,031 | ₩44,031 | ₩44,031 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩44,031 | ₩44,031 | ₩44,031 | ₩44,031 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩44,031 | ₩44,031 | ₩43,958 | ₩44,031 | 0.00% | 900 |
|---|
| 2026.01.14 | ₩43,524 | ₩44,018 | ₩43,524 | ₩43,884 | +0.83% | 861 |
|---|
| 2026.01.13 | ₩42,722 | ₩42,802 | ₩42,722 | ₩42,802 | +0.19% | 215 |
|---|
| 2026.01.12 | ₩42,802 | ₩42,869 | ₩42,802 | ₩42,829 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩41,239 | ₩43,697 | ₩41,239 | ₩43,697 | +5.96% | 297 |
|---|
| 2026.01.05 | ₩41,666 | ₩41,666 | ₩41,666 | ₩41,666 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩41,616 | ₩41,680 | ₩41,613 | ₩41,666 | +0.12% | 1.1천 |
|---|
| 2025.12.31 | ₩41,265 | ₩41,265 | ₩41,265 | ₩41,265 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩43,417 | ₩43,417 | ₩41,265 | ₩41,265 | -4.96% | 1.1천 |
|---|
| 2025.12.29 | ₩43,711 | ₩43,898 | ₩43,711 | ₩43,764 | +0.12% | 730 |
|---|
| 2025.12.26 | ₩44,125 | ₩44,125 | ₩44,125 | ₩44,125 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩44,125 | ₩44,125 | ₩44,125 | ₩44,125 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩44,125 | ₩44,125 | ₩44,125 | ₩44,125 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩45,435 | ₩45,435 | ₩43,430 | ₩44,125 | -2.88% | 5.4천 |
|---|
| 2025.12.19 | ₩40,878 | ₩46,437 | ₩40,878 | ₩46,437 | +13.60% | 2.1만 |
|---|
| 2025.12.18 | ₩40,757 | ₩41,078 | ₩40,757 | ₩41,078 | +0.79% | 265 |
|---|
| 2025.12.17 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 208 |
|---|
| 2025.12.15 | ₩40,717 | ₩40,918 | ₩40,717 | ₩40,918 | +0.49% | 433 |
|---|
| 2025.12.12 | ₩40,924 | ₩40,924 | ₩40,918 | ₩40,918 | -0.02% | 711 |
|---|
| 2025.12.11 | ₩42,267 | ₩42,267 | ₩41,973 | ₩41,973 | -0.70% | 647 |
|---|
| 2025.12.10 | ₩41,933 | ₩43,430 | ₩41,933 | ₩43,430 | +3.57% | 3.2천 |
|---|
| 2025.12.09 | ₩40,223 | ₩41,559 | ₩40,223 | ₩41,051 | +2.06% | 2.1천 |
|---|
| 2025.12.08 | ₩44,098 | ₩44,098 | ₩41,613 | ₩41,746 | -5.33% | 2.6천 |
|---|
| 2025.12.05 | ₩45,074 | ₩45,247 | ₩43,190 | ₩43,190 | -4.18% | 3.5천 |
|---|
| 2025.12.04 | ₩52,116 | ₩52,116 | ₩46,210 | ₩49,083 | -5.82% | 1.2천 |
|---|
| 2025.12.03 | ₩48,521 | ₩48,521 | ₩48,521 | ₩48,521 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩48,521 | ₩48,521 | ₩48,521 | ₩48,521 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩48,521 | ₩48,521 | ₩48,521 | ₩48,521 | 0.00% | 283 |
|---|
| 2025.11.28 | ₩48,107 | ₩48,842 | ₩48,040 | ₩48,107 | 0.00% | 541 |
|---|
| 2025.11.26 | ₩48,829 | ₩48,829 | ₩47,920 | ₩48,709 | -0.25% | 4.7천 |
|---|
| 2025.11.25 | ₩47,626 | ₩48,475 | ₩47,626 | ₩48,254 | +1.32% | 647 |
|---|
| 2025.11.24 | ₩44,646 | ₩44,646 | ₩44,646 | ₩44,646 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩44,646 | ₩44,646 | ₩44,646 | ₩44,646 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩44,646 | ₩44,646 | ₩44,646 | ₩44,646 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩44,646 | ₩44,646 | ₩44,646 | ₩44,646 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,891 | ₩46,891 | ₩44,646 | ₩44,646 | -4.79% | 1.4천 |
|---|
| 2025.11.17 | ₩47,626 | ₩47,626 | ₩47,626 | ₩47,626 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩47,960 | ₩47,960 | ₩47,626 | ₩47,626 | -0.70% | 1.6천 |
|---|
| 2025.11.13 | ₩49,377 | ₩49,377 | ₩49,377 | ₩49,377 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩49,377 | ₩49,377 | ₩49,377 | ₩49,377 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩49,377 | ₩49,377 | ₩49,377 | ₩49,377 | 0.00% | 1.2천 |
|---|
| 2025.11.10 | ₩49,377 | ₩49,377 | ₩49,377 | ₩49,377 | 0.00% | 470 |
|---|
| 2025.11.07 | ₩49,337 | ₩49,337 | ₩49,136 | ₩49,136 | -0.41% | 435 |
|---|
| 2025.11.06 | ₩51,114 | ₩51,114 | ₩50,406 | ₩50,406 | -1.39% | 1.3천 |
|---|
| 2025.11.05 | ₩49,377 | ₩49,377 | ₩49,377 | ₩49,377 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩49,377 | ₩49,377 | ₩49,377 | ₩49,377 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩49,377 | ₩49,377 | ₩49,377 | ₩49,377 | 0.00% | 378 |
|---|
| 2025.10.31 | ₩50,980 | ₩50,980 | ₩50,980 | ₩50,980 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩50,980 | ₩50,980 | ₩50,980 | ₩50,980 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩51,114 | ₩51,114 | ₩50,980 | ₩50,980 | -0.26% | 285 |
|---|
| 2025.10.28 | ₩49,590 | ₩49,778 | ₩49,484 | ₩49,671 | +0.16% | 864 |
|---|
| 2025.10.27 | ₩49,510 | ₩49,510 | ₩49,510 | ₩49,510 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩49,510 | ₩49,510 | ₩49,510 | ₩49,510 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩50,098 | ₩50,178 | ₩49,510 | ₩49,510 | -1.17% | 2천 |
|---|
| 2025.10.22 | ₩50,152 | ₩50,152 | ₩50,152 | ₩50,152 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩50,152 | ₩50,152 | ₩50,152 | ₩50,152 | 0.00% | 567 |
|---|
| 2025.10.20 | ₩49,350 | ₩49,350 | ₩49,176 | ₩49,323 | -0.05% | 2.4천 |
|---|
| 2025.10.17 | ₩49,377 | ₩49,377 | ₩49,377 | ₩49,377 | 0.00% | 131 |
|---|
| 2025.10.16 | ₩49,938 | ₩49,938 | ₩49,925 | ₩49,925 | -0.03% | 466 |
|---|
| 2025.10.15 | ₩50,780 | ₩50,780 | ₩50,780 | ₩50,780 | 0.00% | 627 |
|---|
| 2025.10.14 | ₩48,976 | ₩48,989 | ₩48,976 | ₩48,989 | +0.03% | 877 |
|---|
| 2025.10.13 | ₩49,149 | ₩49,149 | ₩48,829 | ₩48,829 | -0.65% | 424 |
|---|
| 2025.10.10 | ₩48,855 | ₩48,976 | ₩48,855 | ₩48,976 | +0.25% | 1.1천 |
|---|