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 | ₩64,050 | ₩64,050 | ₩64,050 | ₩64,050 | 0.00% | 0 |
| 2026.10.08 | ₩64,050 | ₩64,050 | ₩64,050 | ₩64,050 | 0.00% | 0 |
| 2026.10.07 | ₩64,050 | ₩64,050 | ₩64,050 | ₩64,050 | 0.00% | 187 |
| 2026.10.06 | ₩66,236 | ₩66,236 | ₩66,236 | ₩66,236 | 0.00% | 0 |
| 2026.10.05 | ₩66,236 | ₩66,236 | ₩66,236 | ₩66,236 | 0.00% | 0 |
| 2026.10.02 | ₩66,002 | ₩66,236 | ₩66,002 | ₩66,236 | +0.35% | 1.1천 |
| 2026.10.01 | ₩65,427 | ₩65,427 | ₩65,427 | ₩65,427 | 0.00% | 0 |
| 2026.09.30 | ₩65,053 | ₩65,427 | ₩65,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.58% |
| 897 |
| 2026.09.29 | ₩63,876 | ₩63,876 | ₩63,515 | ₩63,649 | -0.36% | 2.8만 |
|---|
| 2026.09.28 | ₩63,876 | ₩63,876 | ₩63,876 | ₩63,876 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩64,317 | ₩64,317 | ₩63,248 | ₩63,876 | -0.69% | 2.9만 |
|---|
| 2026.09.24 | ₩64,852 | ₩64,999 | ₩64,852 | ₩64,932 | +0.12% | 2.1천 |
|---|
| 2026.09.23 | ₩63,863 | ₩63,863 | ₩63,863 | ₩63,863 | 0.00% | 912 |
|---|
| 2026.09.22 | ₩63,047 | ₩63,047 | ₩63,047 | ₩63,047 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩63,836 | ₩64,852 | ₩63,047 | ₩63,047 | -1.24% | 7.9천 |
|---|
| 2026.09.18 | ₩63,876 | ₩64,411 | ₩62,419 | ₩62,419 | -2.28% | 1.2만 |
|---|
| 2026.09.17 | ₩65,494 | ₩65,494 | ₩65,494 | ₩65,494 | 0.00% | 739 |
|---|
| 2026.09.16 | ₩65,173 | ₩65,173 | ₩65,173 | ₩65,173 | 0.00% | 866 |
|---|
| 2026.09.15 | ₩64,184 | ₩64,184 | ₩64,184 | ₩64,184 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩64,184 | ₩64,184 | ₩64,184 | ₩64,184 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩64,184 | ₩64,184 | ₩64,184 | ₩64,184 | 0.00% | 406 |
|---|
| 2026.09.10 | ₩64,692 | ₩64,692 | ₩64,692 | ₩64,692 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩64,692 | ₩64,692 | ₩64,692 | ₩64,692 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩64,317 | ₩64,692 | ₩64,317 | ₩64,692 | +0.58% | 672 |
|---|
| 2026.09.04 | ₩72,875 | ₩72,875 | ₩65,093 | ₩65,093 | -10.68% | 956 |
|---|
| 2026.09.03 | ₩72,233 | ₩72,233 | ₩72,233 | ₩72,233 | 0.00% | 813 |
|---|
| 2026.09.02 | ₩70,789 | ₩70,789 | ₩70,789 | ₩70,789 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩70,522 | ₩70,789 | ₩70,522 | ₩70,789 | +0.38% | 630 |
|---|
| 2026.08.31 | ₩72,447 | ₩72,447 | ₩72,447 | ₩72,447 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩72,447 | ₩72,447 | ₩72,447 | ₩72,447 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩72,514 | ₩72,514 | ₩72,447 | ₩72,447 | -0.09% | 432 |
|---|
| 2026.08.26 | ₩71,912 | ₩71,939 | ₩71,805 | ₩71,939 | +0.04% | 1.1천 |
|---|
| 2026.08.25 | ₩69,849 | ₩69,849 | ₩69,849 | ₩69,849 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩69,849 | ₩69,849 | ₩69,849 | ₩69,849 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩69,773 | ₩69,849 | ₩69,773 | ₩69,849 | +0.11% | 304 |
|---|
| 2026.08.20 | ₩71,124 | ₩71,124 | ₩71,124 | ₩71,124 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩71,124 | ₩71,124 | ₩71,124 | ₩71,124 | 0.00% | 268 |
|---|
| 2026.08.18 | ₩68,770 | ₩68,770 | ₩68,770 | ₩68,770 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩68,770 | ₩68,770 | ₩68,770 | ₩68,770 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩68,770 | ₩68,770 | ₩68,770 | ₩68,770 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩67,593 | ₩68,770 | ₩67,593 | ₩68,770 | +1.74% | 663 |
|---|
| 2026.08.12 | ₩68,636 | ₩68,636 | ₩68,636 | ₩68,636 | 0.00% | 174 |
|---|
| 2026.08.11 | ₩69,051 | ₩69,051 | ₩68,075 | ₩68,128 | -1.34% | 414 |
|---|
| 2026.08.10 | ₩71,953 | ₩71,953 | ₩69,512 | ₩69,512 | -3.39% | 648 |
|---|
| 2026.08.07 | ₩71,912 | ₩71,912 | ₩71,912 | ₩71,912 | 0.00% | 279 |
|---|
| 2026.08.06 | ₩72,581 | ₩72,581 | ₩72,581 | ₩72,581 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩73,544 | ₩74,226 | ₩72,487 | ₩72,581 | -1.31% | 6.5만 |
|---|
| 2026.08.04 | ₩73,183 | ₩73,183 | ₩73,183 | ₩73,183 | 0.00% | 404 |
|---|
| 2026.08.03 | ₩70,415 | ₩70,415 | ₩70,415 | ₩70,415 | 0.00% | 296 |
|---|
| 2026.07.31 | ₩71,311 | ₩71,311 | ₩71,311 | ₩71,311 | 0.00% | 120 |
|---|
| 2026.07.30 | ₩70,776 | ₩70,776 | ₩70,776 | ₩70,776 | 0.00% | 159 |
|---|
| 2026.07.29 | ₩69,399 | ₩69,399 | ₩69,399 | ₩69,399 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩69,399 | ₩69,399 | ₩69,399 | ₩69,399 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩69,399 | ₩69,399 | ₩69,399 | ₩69,399 | 0.00% | 185 |
|---|
| 2026.07.24 | ₩67,139 | ₩67,139 | ₩67,139 | ₩67,139 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩67,139 | ₩67,139 | ₩67,139 | ₩67,139 | 0.00% | 158 |
|---|
| 2026.07.22 | ₩67,473 | ₩67,473 | ₩67,473 | ₩67,473 | 0.00% | 186 |
|---|
| 2026.07.21 | ₩68,275 | ₩68,275 | ₩66,457 | ₩67,981 | -0.43% | 1.4천 |
|---|
| 2026.07.20 | ₩66,296 | ₩66,296 | ₩66,296 | ₩66,296 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,296 | ₩66,296 | ₩66,296 | ₩66,296 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,296 | ₩66,296 | ₩66,296 | ₩66,296 | 0.00% | 167 |
|---|
| 2026.07.15 | ₩66,296 | ₩67,022 | ₩66,296 | ₩67,022 | +1.09% | 260 |
|---|
| 2026.07.14 | ₩67,540 | ₩67,540 | ₩67,540 | ₩67,540 | 0.00% | 184 |
|---|
| 2026.07.13 | ₩67,821 | ₩67,821 | ₩67,821 | ₩67,821 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩67,821 | ₩67,821 | ₩67,821 | ₩67,821 | 0.00% | 168 |
|---|
| 2026.07.09 | ₩67,744 | ₩67,744 | ₩67,744 | ₩67,744 | 0.00% | 246 |
|---|
| 2026.07.08 | ₩70,281 | ₩70,281 | ₩70,281 | ₩70,281 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩70,281 | ₩70,281 | ₩70,281 | ₩70,281 | 0.00% | 323 |
|---|
| 2026.07.06 | ₩71,284 | ₩71,739 | ₩71,124 | ₩71,739 | +0.64% | 2.7천 |
|---|
| 2026.07.02 | ₩70,310 | ₩70,310 | ₩70,310 | ₩70,310 | 0.00% | 556 |
|---|
| 2026.07.01 | ₩62,432 | ₩67,433 | ₩62,432 | ₩67,433 | +8.01% | 387 |
|---|
| 2026.06.30 | ₩62,566 | ₩62,566 | ₩62,566 | ₩62,566 | 0.00% | 306 |
|---|
| 2026.06.29 | ₩62,900 | ₩62,900 | ₩62,900 | ₩62,900 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩62,900 | ₩62,900 | ₩62,900 | ₩62,900 | 0.00% | 334 |
|---|
| 2026.06.25 | ₩60,065 | ₩60,065 | ₩60,065 | ₩60,065 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩60,065 | ₩60,065 | ₩60,065 | ₩60,065 | 0.00% | 268 |
|---|
| 2026.06.23 | ₩60,600 | ₩60,600 | ₩60,600 | ₩60,600 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩60,600 | ₩60,600 | ₩60,600 | ₩60,600 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩60,600 | ₩60,600 | ₩60,600 | ₩60,600 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩57,511 | ₩60,600 | ₩57,511 | ₩60,600 | +5.37% | 639 |
|---|
| 2026.06.16 | ₩58,748 | ₩58,755 | ₩57,799 | ₩57,799 | -1.62% | 1.1천 |
|---|
| 2026.06.15 | ₩58,805 | ₩58,969 | ₩58,805 | ₩58,969 | +0.28% | 610 |
|---|
| 2026.06.12 | ₩57,712 | ₩57,712 | ₩57,712 | ₩57,712 | 0.00% | 179 |
|---|
| 2026.06.11 | ₩58,006 | ₩58,006 | ₩58,006 | ₩58,006 | 0.00% | 178 |
|---|
| 2026.06.10 | ₩57,886 | ₩57,886 | ₩57,886 | ₩57,886 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩57,886 | ₩57,886 | ₩57,886 | ₩57,886 | 0.00% | 321 |
|---|
| 2026.06.08 | ₩58,835 | ₩58,835 | ₩58,835 | ₩58,835 | 0.00% | 338 |
|---|
| 2026.06.05 | ₩59,918 | ₩59,918 | ₩59,457 | ₩59,457 | -0.77% | 255 |
|---|
| 2026.06.04 | ₩58,862 | ₩58,862 | ₩58,862 | ₩58,862 | 0.00% | 275 |
|---|
| 2026.06.03 | ₩59,143 | ₩59,143 | ₩59,143 | ₩59,143 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩59,143 | ₩59,143 | ₩59,143 | ₩59,143 | 0.00% | 729 |
|---|
| 2026.06.01 | ₩54,890 | ₩54,890 | ₩54,890 | ₩54,890 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩54,890 | ₩54,890 | ₩54,890 | ₩54,890 | 0.00% | 145 |
|---|
| 2026.05.28 | ₩55,693 | ₩55,693 | ₩55,693 | ₩55,693 | 0.00% | 787 |
|---|
| 2026.05.27 | ₩54,155 | ₩54,155 | ₩54,155 | ₩54,155 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩54,155 | ₩54,155 | ₩54,155 | ₩54,155 | 0.00% | 171 |
|---|
| 2026.05.22 | ₩55,104 | ₩55,104 | ₩55,104 | ₩55,104 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,104 | ₩55,104 | ₩55,104 | ₩55,104 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩55,104 | ₩55,104 | ₩55,104 | ₩55,104 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩55,345 | ₩55,345 | ₩55,345 | ₩55,345 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩55,345 | ₩55,345 | ₩55,345 | ₩55,345 | 0.00% | 167 |
|---|
| 2026.05.15 | ₩55,425 | ₩55,425 | ₩55,425 | ₩55,425 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩55,425 | ₩55,425 | ₩55,425 | ₩55,425 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩55,425 | ₩55,425 | ₩55,425 | ₩55,425 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩55,425 | ₩55,425 | ₩55,425 | ₩55,425 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩55,425 | ₩55,425 | ₩55,425 | ₩55,425 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩55,492 | ₩55,492 | ₩55,425 | ₩55,425 | -0.12% | 584 |
|---|
| 2026.05.07 | ₩55,974 | ₩55,974 | ₩55,974 | ₩55,974 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩55,974 | ₩55,974 | ₩55,974 | ₩55,974 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩55,974 | ₩55,974 | ₩55,974 | ₩55,974 | 0.00% | 142 |
|---|
| 2026.05.04 | ₩55,091 | ₩55,091 | ₩55,091 | ₩55,091 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩55,091 | ₩55,091 | ₩55,091 | ₩55,091 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩55,091 | ₩55,091 | ₩55,091 | ₩55,091 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩55,091 | ₩55,091 | ₩55,091 | ₩55,091 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩55,091 | ₩55,091 | ₩55,091 | ₩55,091 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩55,091 | ₩55,091 | ₩55,091 | ₩55,091 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩55,091 | ₩55,091 | ₩55,091 | ₩55,091 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩55,826 | ₩55,826 | ₩55,091 | ₩55,091 | -1.32% | 1.7천 |
|---|
| 2026.04.22 | ₩57,859 | ₩57,859 | ₩57,859 | ₩57,859 | 0.00% | 621 |
|---|
| 2026.04.21 | ₩58,421 | ₩58,461 | ₩58,153 | ₩58,153 | -0.46% | 941 |
|---|
| 2026.04.20 | ₩49,074 | ₩56,579 | ₩49,074 | ₩56,579 | +15.29% | 4.8천 |
|---|
| 2026.04.17 | ₩52,430 | ₩52,430 | ₩52,430 | ₩52,430 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩52,430 | ₩52,430 | ₩52,430 | ₩52,430 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩52,430 | ₩52,430 | ₩52,430 | ₩52,430 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩52,430 | ₩52,430 | ₩52,430 | ₩52,430 | 0.00% | 164 |
|---|
| 2026.04.13 | ₩50,812 | ₩50,812 | ₩50,812 | ₩50,812 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩50,812 | ₩50,812 | ₩50,812 | ₩50,812 | 0.00% | 337 |
|---|
| 2026.04.09 | ₩50,625 | ₩50,625 | ₩50,625 | ₩50,625 | 0.00% | 140 |
|---|
| 2026.04.08 | ₩51,080 | ₩51,080 | ₩51,080 | ₩51,080 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩51,842 | ₩51,842 | ₩51,347 | ₩51,347 | -0.95% | 1.1천 |
|---|
| 2026.04.06 | ₩51,949 | ₩51,949 | ₩51,949 | ₩51,949 | 0.00% | 768 |
|---|
| 2026.04.02 | ₩51,387 | ₩51,387 | ₩51,387 | ₩51,387 | 0.00% | 185 |
|---|
| 2026.04.01 | ₩52,256 | ₩52,256 | ₩52,256 | ₩52,256 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩51,554 | ₩51,554 | ₩51,554 | ₩51,554 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩51,554 | ₩51,554 | ₩51,554 | ₩51,554 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩51,554 | ₩51,554 | ₩51,554 | ₩51,554 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩51,554 | ₩51,554 | ₩51,554 | ₩51,554 | 0.00% | 137 |
|---|
| 2026.03.25 | ₩49,462 | ₩49,462 | ₩49,462 | ₩49,462 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩49,649 | ₩49,649 | ₩49,462 | ₩49,462 | -0.38% | 906 |
|---|
| 2026.03.23 | ₩48,472 | ₩49,475 | ₩48,205 | ₩49,475 | +2.07% | 6천 |
|---|
| 2026.03.20 | ₩48,285 | ₩48,312 | ₩44,795 | ₩44,795 | -7.23% | 1.6만 |
|---|
| 2026.03.19 | ₩49,087 | ₩49,087 | ₩48,312 | ₩49,087 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩49,609 | ₩49,609 | ₩49,609 | ₩49,609 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩49,609 | ₩49,609 | ₩49,555 | ₩49,609 | 0.00% | 365 |
|---|
| 2026.03.16 | ₩48,806 | ₩48,806 | ₩48,806 | ₩48,806 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,806 | ₩48,806 | ₩48,806 | ₩48,806 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩48,806 | ₩48,806 | ₩48,806 | ₩48,806 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩48,806 | ₩48,806 | ₩48,806 | ₩48,806 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩48,806 | ₩48,806 | ₩48,806 | ₩48,806 | 0.00% | 221 |
|---|
| 2026.03.09 | ₩48,806 | ₩48,806 | ₩48,806 | ₩48,806 | 0.00% | 207 |
|---|
| 2026.03.06 | ₩48,539 | ₩49,528 | ₩48,539 | ₩48,806 | +0.55% | 517 |
|---|
| 2026.03.05 | ₩42,856 | ₩46,239 | ₩42,856 | ₩46,239 | +7.89% | 2천 |
|---|
| 2026.03.04 | ₩41,786 | ₩41,786 | ₩41,786 | ₩41,786 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩41,786 | ₩41,786 | ₩41,786 | ₩41,786 | 0.00% | 402 |
|---|
| 2026.03.02 | ₩40,930 | ₩41,880 | ₩40,930 | ₩41,880 | +2.32% | 382 |
|---|
| 2026.02.27 | ₩41,171 | ₩41,171 | ₩41,171 | ₩41,171 | 0.00% | 214 |
|---|
| 2026.02.26 | ₩41,171 | ₩41,171 | ₩41,171 | ₩41,171 | 0.00% | 216 |
|---|
| 2026.02.25 | ₩40,650 | ₩40,650 | ₩40,650 | ₩40,650 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩40,650 | ₩40,650 | ₩40,650 | ₩40,650 | 0.00% | 30 |
|---|
| 2026.02.23 | ₩39,607 | ₩39,607 | ₩39,607 | ₩39,607 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩39,607 | ₩39,607 | ₩39,607 | ₩39,607 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩39,607 | ₩39,607 | ₩39,607 | ₩39,607 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩39,607 | ₩40,008 | ₩39,607 | ₩39,607 | 0.00% | 360 |
|---|
| 2026.02.17 | ₩40,115 | ₩40,115 | ₩40,115 | ₩40,115 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,115 | ₩40,115 | ₩40,115 | ₩40,115 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,115 | ₩40,115 | ₩40,115 | ₩40,115 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩44,942 | ₩44,942 | ₩40,823 | ₩41,037 | -8.69% | 3.8만 |
|---|
| 2026.02.10 | ₩41,800 | ₩43,244 | ₩41,800 | ₩43,195 | +3.34% | 6.8천 |
|---|
| 2026.02.09 | ₩41,425 | ₩41,452 | ₩41,412 | ₩41,452 | +0.06% | 702 |
|---|
| 2026.02.06 | ₩41,505 | ₩41,505 | ₩39,834 | ₩39,834 | -4.03% | 742 |
|---|
| 2026.02.05 | ₩42,789 | ₩42,789 | ₩42,789 | ₩42,789 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩42,789 | ₩42,789 | ₩42,789 | ₩42,789 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩42,789 | ₩42,789 | ₩42,789 | ₩42,789 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,658 | ₩43,658 | ₩42,789 | ₩42,789 | -1.99% | 378 |
|---|
| 2026.01.30 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 170 |
|---|
| 2026.01.20 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩44,059 | ₩44,059 | ₩43,986 | ₩44,059 | 0.00% | 900 |
|---|
| 2026.01.14 | ₩43,551 | ₩44,046 | ₩43,551 | ₩43,912 | +0.83% | 861 |
|---|
| 2026.01.13 | ₩42,749 | ₩42,829 | ₩42,749 | ₩42,829 | +0.19% | 215 |
|---|
| 2026.01.12 | ₩42,829 | ₩42,896 | ₩42,829 | ₩42,856 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩43,725 | ₩43,725 | ₩43,725 | ₩43,725 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩43,725 | ₩43,725 | ₩43,725 | ₩43,725 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,725 | ₩43,725 | ₩43,725 | ₩43,725 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩41,265 | ₩43,725 | ₩41,265 | ₩43,725 | +5.96% | 297 |
|---|
| 2026.01.05 | ₩41,693 | ₩41,693 | ₩41,693 | ₩41,693 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩41,642 | ₩41,706 | ₩41,639 | ₩41,693 | +0.12% | 1.1천 |
|---|
| 2025.12.31 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩43,444 | ₩43,444 | ₩41,292 | ₩41,292 | -4.96% | 1.1천 |
|---|
| 2025.12.29 | ₩43,739 | ₩43,926 | ₩43,739 | ₩43,792 | +0.12% | 730 |
|---|
| 2025.12.26 | ₩44,153 | ₩44,153 | ₩44,153 | ₩44,153 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩44,153 | ₩44,153 | ₩44,153 | ₩44,153 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩44,153 | ₩44,153 | ₩44,153 | ₩44,153 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩45,463 | ₩45,463 | ₩43,458 | ₩44,153 | -2.88% | 5.4천 |
|---|
| 2025.12.19 | ₩40,904 | ₩46,466 | ₩40,904 | ₩46,466 | +13.60% | 2.1만 |
|---|
| 2025.12.18 | ₩40,783 | ₩41,104 | ₩40,783 | ₩41,104 | +0.79% | 265 |
|---|
| 2025.12.17 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 208 |
|---|
| 2025.12.15 | ₩40,743 | ₩40,944 | ₩40,743 | ₩40,944 | +0.49% | 433 |
|---|
| 2025.12.12 | ₩40,950 | ₩40,950 | ₩40,944 | ₩40,944 | -0.02% | 711 |
|---|
| 2025.12.11 | ₩42,294 | ₩42,294 | ₩42,000 | ₩42,000 | -0.70% | 647 |
|---|
| 2025.12.10 | ₩41,960 | ₩43,458 | ₩41,960 | ₩43,458 | +3.57% | 3.2천 |
|---|
| 2025.12.09 | ₩40,249 | ₩41,586 | ₩40,249 | ₩41,078 | +2.06% | 2.1천 |
|---|
| 2025.12.08 | ₩44,126 | ₩44,126 | ₩41,639 | ₩41,773 | -5.33% | 2.6천 |
|---|
| 2025.12.05 | ₩45,102 | ₩45,276 | ₩43,217 | ₩43,217 | -4.18% | 3.5천 |
|---|
| 2025.12.04 | ₩52,149 | ₩52,149 | ₩46,239 | ₩49,114 | -5.82% | 1.2천 |
|---|
| 2025.12.03 | ₩48,552 | ₩48,552 | ₩48,552 | ₩48,552 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩48,552 | ₩48,552 | ₩48,552 | ₩48,552 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩48,552 | ₩48,552 | ₩48,552 | ₩48,552 | 0.00% | 283 |
|---|
| 2025.11.28 | ₩48,138 | ₩48,873 | ₩48,071 | ₩48,138 | 0.00% | 541 |
|---|
| 2025.11.26 | ₩48,860 | ₩48,860 | ₩47,951 | ₩48,739 | -0.25% | 4.7천 |
|---|
| 2025.11.25 | ₩47,656 | ₩48,505 | ₩47,656 | ₩48,285 | +1.32% | 647 |
|---|
| 2025.11.24 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,921 | ₩46,921 | ₩44,675 | ₩44,675 | -4.79% | 1.4천 |
|---|
| 2025.11.17 | ₩47,656 | ₩47,656 | ₩47,656 | ₩47,656 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩47,991 | ₩47,991 | ₩47,656 | ₩47,656 | -0.70% | 1.6천 |
|---|
| 2025.11.13 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 1.2천 |
|---|
| 2025.11.10 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 470 |
|---|
| 2025.11.07 | ₩49,368 | ₩49,368 | ₩49,167 | ₩49,167 | -0.41% | 435 |
|---|
| 2025.11.06 | ₩51,146 | ₩51,146 | ₩50,438 | ₩50,438 | -1.39% | 1.3천 |
|---|
| 2025.11.05 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 378 |
|---|
| 2025.10.31 | ₩51,013 | ₩51,013 | ₩51,013 | ₩51,013 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩51,013 | ₩51,013 | ₩51,013 | ₩51,013 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩51,146 | ₩51,146 | ₩51,013 | ₩51,013 | -0.26% | 285 |
|---|
| 2025.10.28 | ₩49,622 | ₩49,809 | ₩49,515 | ₩49,702 | +0.16% | 864 |
|---|
| 2025.10.27 | ₩49,542 | ₩49,542 | ₩49,542 | ₩49,542 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩49,542 | ₩49,542 | ₩49,542 | ₩49,542 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩50,130 | ₩50,210 | ₩49,542 | ₩49,542 | -1.17% | 2천 |
|---|
| 2025.10.22 | ₩50,184 | ₩50,184 | ₩50,184 | ₩50,184 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩50,184 | ₩50,184 | ₩50,184 | ₩50,184 | 0.00% | 567 |
|---|
| 2025.10.20 | ₩49,381 | ₩49,381 | ₩49,207 | ₩49,355 | -0.05% | 2.4천 |
|---|
| 2025.10.17 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 131 |
|---|
| 2025.10.16 | ₩49,970 | ₩49,970 | ₩49,956 | ₩49,956 | -0.03% | 466 |
|---|
| 2025.10.15 | ₩50,812 | ₩50,812 | ₩50,812 | ₩50,812 | 0.00% | 627 |
|---|
| 2025.10.14 | ₩49,007 | ₩49,020 | ₩49,007 | ₩49,020 | +0.03% | 877 |
|---|
| 2025.10.13 | ₩49,181 | ₩49,181 | ₩48,860 | ₩48,860 | -0.65% | 424 |
|---|
| 2025.10.10 | ₩48,887 | ₩49,007 | ₩48,887 | ₩49,007 | +0.25% | 1.1천 |
|---|