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 | ₩64,128 | ₩64,128 | ₩64,128 | ₩64,128 | 0.00% | 0 |
| 2026.10.08 | ₩64,128 | ₩64,128 | ₩64,128 | ₩64,128 | 0.00% | 0 |
| 2026.10.07 | ₩64,128 | ₩64,128 | ₩64,128 | ₩64,128 | 0.00% | 187 |
| 2026.10.06 | ₩66,317 | ₩66,317 | ₩66,317 | ₩66,317 | 0.00% | 0 |
| 2026.10.05 | ₩66,317 | ₩66,317 | ₩66,317 | ₩66,317 | 0.00% | 0 |
| 2026.10.02 | ₩66,083 | ₩66,317 | ₩66,083 | ₩66,317 | +0.35% | 1.1천 |
| 2026.10.01 | ₩65,507 | ₩65,507 | ₩65,507 | ₩65,507 | 0.00% | 0 |
| 2026.09.30 | ₩65,132 | ₩65,507 | ₩65,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.58% |
| 897 |
| 2026.09.29 | ₩63,954 | ₩63,954 | ₩63,593 | ₩63,726 | -0.36% | 2.8만 |
|---|
| 2026.09.28 | ₩63,954 | ₩63,954 | ₩63,954 | ₩63,954 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩64,396 | ₩64,396 | ₩63,325 | ₩63,954 | -0.69% | 2.9만 |
|---|
| 2026.09.24 | ₩64,931 | ₩65,079 | ₩64,931 | ₩65,012 | +0.12% | 2.1천 |
|---|
| 2026.09.23 | ₩63,941 | ₩63,941 | ₩63,941 | ₩63,941 | 0.00% | 912 |
|---|
| 2026.09.22 | ₩63,124 | ₩63,124 | ₩63,124 | ₩63,124 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩63,914 | ₩64,931 | ₩63,124 | ₩63,124 | -1.24% | 7.9천 |
|---|
| 2026.09.18 | ₩63,954 | ₩64,490 | ₩62,495 | ₩62,495 | -2.28% | 1.2만 |
|---|
| 2026.09.17 | ₩65,574 | ₩65,574 | ₩65,574 | ₩65,574 | 0.00% | 739 |
|---|
| 2026.09.16 | ₩65,253 | ₩65,253 | ₩65,253 | ₩65,253 | 0.00% | 866 |
|---|
| 2026.09.15 | ₩64,262 | ₩64,262 | ₩64,262 | ₩64,262 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩64,262 | ₩64,262 | ₩64,262 | ₩64,262 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩64,262 | ₩64,262 | ₩64,262 | ₩64,262 | 0.00% | 406 |
|---|
| 2026.09.10 | ₩64,771 | ₩64,771 | ₩64,771 | ₩64,771 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩64,771 | ₩64,771 | ₩64,771 | ₩64,771 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩64,396 | ₩64,771 | ₩64,396 | ₩64,771 | +0.58% | 672 |
|---|
| 2026.09.04 | ₩72,964 | ₩72,964 | ₩65,172 | ₩65,172 | -10.68% | 956 |
|---|
| 2026.09.03 | ₩72,321 | ₩72,321 | ₩72,321 | ₩72,321 | 0.00% | 813 |
|---|
| 2026.09.02 | ₩70,876 | ₩70,876 | ₩70,876 | ₩70,876 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩70,608 | ₩70,876 | ₩70,608 | ₩70,876 | +0.38% | 630 |
|---|
| 2026.08.31 | ₩72,536 | ₩72,536 | ₩72,536 | ₩72,536 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩72,536 | ₩72,536 | ₩72,536 | ₩72,536 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩72,603 | ₩72,603 | ₩72,536 | ₩72,536 | -0.09% | 432 |
|---|
| 2026.08.26 | ₩72,000 | ₩72,027 | ₩71,893 | ₩72,027 | +0.04% | 1.1천 |
|---|
| 2026.08.25 | ₩69,935 | ₩69,935 | ₩69,935 | ₩69,935 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩69,935 | ₩69,935 | ₩69,935 | ₩69,935 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩69,858 | ₩69,935 | ₩69,858 | ₩69,935 | +0.11% | 304 |
|---|
| 2026.08.20 | ₩71,210 | ₩71,210 | ₩71,210 | ₩71,210 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩71,210 | ₩71,210 | ₩71,210 | ₩71,210 | 0.00% | 268 |
|---|
| 2026.08.18 | ₩68,854 | ₩68,854 | ₩68,854 | ₩68,854 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩68,854 | ₩68,854 | ₩68,854 | ₩68,854 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩68,854 | ₩68,854 | ₩68,854 | ₩68,854 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩67,676 | ₩68,854 | ₩67,676 | ₩68,854 | +1.74% | 663 |
|---|
| 2026.08.12 | ₩68,720 | ₩68,720 | ₩68,720 | ₩68,720 | 0.00% | 174 |
|---|
| 2026.08.11 | ₩69,135 | ₩69,135 | ₩68,158 | ₩68,211 | -1.34% | 414 |
|---|
| 2026.08.10 | ₩72,040 | ₩72,040 | ₩69,597 | ₩69,597 | -3.39% | 648 |
|---|
| 2026.08.07 | ₩72,000 | ₩72,000 | ₩72,000 | ₩72,000 | 0.00% | 279 |
|---|
| 2026.08.06 | ₩72,670 | ₩72,670 | ₩72,670 | ₩72,670 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩73,633 | ₩74,316 | ₩72,576 | ₩72,670 | -1.31% | 6.5만 |
|---|
| 2026.08.04 | ₩73,272 | ₩73,272 | ₩73,272 | ₩73,272 | 0.00% | 404 |
|---|
| 2026.08.03 | ₩70,501 | ₩70,501 | ₩70,501 | ₩70,501 | 0.00% | 296 |
|---|
| 2026.07.31 | ₩71,398 | ₩71,398 | ₩71,398 | ₩71,398 | 0.00% | 120 |
|---|
| 2026.07.30 | ₩70,862 | ₩70,862 | ₩70,862 | ₩70,862 | 0.00% | 159 |
|---|
| 2026.07.29 | ₩69,483 | ₩69,483 | ₩69,483 | ₩69,483 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩69,483 | ₩69,483 | ₩69,483 | ₩69,483 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩69,483 | ₩69,483 | ₩69,483 | ₩69,483 | 0.00% | 185 |
|---|
| 2026.07.24 | ₩67,221 | ₩67,221 | ₩67,221 | ₩67,221 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩67,221 | ₩67,221 | ₩67,221 | ₩67,221 | 0.00% | 158 |
|---|
| 2026.07.22 | ₩67,555 | ₩67,555 | ₩67,555 | ₩67,555 | 0.00% | 186 |
|---|
| 2026.07.21 | ₩68,359 | ₩68,359 | ₩66,538 | ₩68,064 | -0.43% | 1.4천 |
|---|
| 2026.07.20 | ₩66,377 | ₩66,377 | ₩66,377 | ₩66,377 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,377 | ₩66,377 | ₩66,377 | ₩66,377 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,377 | ₩66,377 | ₩66,377 | ₩66,377 | 0.00% | 167 |
|---|
| 2026.07.15 | ₩66,377 | ₩67,104 | ₩66,377 | ₩67,104 | +1.09% | 260 |
|---|
| 2026.07.14 | ₩67,622 | ₩67,622 | ₩67,622 | ₩67,622 | 0.00% | 184 |
|---|
| 2026.07.13 | ₩67,903 | ₩67,903 | ₩67,903 | ₩67,903 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩67,903 | ₩67,903 | ₩67,903 | ₩67,903 | 0.00% | 168 |
|---|
| 2026.07.09 | ₩67,826 | ₩67,826 | ₩67,826 | ₩67,826 | 0.00% | 246 |
|---|
| 2026.07.08 | ₩70,367 | ₩70,367 | ₩70,367 | ₩70,367 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩70,367 | ₩70,367 | ₩70,367 | ₩70,367 | 0.00% | 323 |
|---|
| 2026.07.06 | ₩71,371 | ₩71,826 | ₩71,210 | ₩71,826 | +0.64% | 2.7천 |
|---|
| 2026.07.02 | ₩70,396 | ₩70,396 | ₩70,396 | ₩70,396 | 0.00% | 556 |
|---|
| 2026.07.01 | ₩62,508 | ₩67,515 | ₩62,508 | ₩67,515 | +8.01% | 387 |
|---|
| 2026.06.30 | ₩62,642 | ₩62,642 | ₩62,642 | ₩62,642 | 0.00% | 306 |
|---|
| 2026.06.29 | ₩62,977 | ₩62,977 | ₩62,977 | ₩62,977 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩62,977 | ₩62,977 | ₩62,977 | ₩62,977 | 0.00% | 334 |
|---|
| 2026.06.25 | ₩60,138 | ₩60,138 | ₩60,138 | ₩60,138 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩60,138 | ₩60,138 | ₩60,138 | ₩60,138 | 0.00% | 268 |
|---|
| 2026.06.23 | ₩60,674 | ₩60,674 | ₩60,674 | ₩60,674 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩60,674 | ₩60,674 | ₩60,674 | ₩60,674 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩60,674 | ₩60,674 | ₩60,674 | ₩60,674 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩57,581 | ₩60,674 | ₩57,581 | ₩60,674 | +5.37% | 639 |
|---|
| 2026.06.16 | ₩58,820 | ₩58,826 | ₩57,869 | ₩57,869 | -1.62% | 1.1천 |
|---|
| 2026.06.15 | ₩58,877 | ₩59,041 | ₩58,877 | ₩59,041 | +0.28% | 610 |
|---|
| 2026.06.12 | ₩57,782 | ₩57,782 | ₩57,782 | ₩57,782 | 0.00% | 179 |
|---|
| 2026.06.11 | ₩58,077 | ₩58,077 | ₩58,077 | ₩58,077 | 0.00% | 178 |
|---|
| 2026.06.10 | ₩57,956 | ₩57,956 | ₩57,956 | ₩57,956 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩57,956 | ₩57,956 | ₩57,956 | ₩57,956 | 0.00% | 321 |
|---|
| 2026.06.08 | ₩58,907 | ₩58,907 | ₩58,907 | ₩58,907 | 0.00% | 338 |
|---|
| 2026.06.05 | ₩59,991 | ₩59,991 | ₩59,529 | ₩59,529 | -0.77% | 255 |
|---|
| 2026.06.04 | ₩58,934 | ₩58,934 | ₩58,934 | ₩58,934 | 0.00% | 275 |
|---|
| 2026.06.03 | ₩59,215 | ₩59,215 | ₩59,215 | ₩59,215 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩59,215 | ₩59,215 | ₩59,215 | ₩59,215 | 0.00% | 729 |
|---|
| 2026.06.01 | ₩54,957 | ₩54,957 | ₩54,957 | ₩54,957 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩54,957 | ₩54,957 | ₩54,957 | ₩54,957 | 0.00% | 145 |
|---|
| 2026.05.28 | ₩55,761 | ₩55,761 | ₩55,761 | ₩55,761 | 0.00% | 787 |
|---|
| 2026.05.27 | ₩54,221 | ₩54,221 | ₩54,221 | ₩54,221 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩54,221 | ₩54,221 | ₩54,221 | ₩54,221 | 0.00% | 171 |
|---|
| 2026.05.22 | ₩55,172 | ₩55,172 | ₩55,172 | ₩55,172 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,172 | ₩55,172 | ₩55,172 | ₩55,172 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩55,172 | ₩55,172 | ₩55,172 | ₩55,172 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩55,413 | ₩55,413 | ₩55,413 | ₩55,413 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩55,413 | ₩55,413 | ₩55,413 | ₩55,413 | 0.00% | 167 |
|---|
| 2026.05.15 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩55,560 | ₩55,560 | ₩55,493 | ₩55,493 | -0.12% | 584 |
|---|
| 2026.05.07 | ₩56,042 | ₩56,042 | ₩56,042 | ₩56,042 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩56,042 | ₩56,042 | ₩56,042 | ₩56,042 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩56,042 | ₩56,042 | ₩56,042 | ₩56,042 | 0.00% | 142 |
|---|
| 2026.05.04 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩55,894 | ₩55,894 | ₩55,158 | ₩55,158 | -1.32% | 1.7천 |
|---|
| 2026.04.22 | ₩57,929 | ₩57,929 | ₩57,929 | ₩57,929 | 0.00% | 621 |
|---|
| 2026.04.21 | ₩58,492 | ₩58,532 | ₩58,224 | ₩58,224 | -0.46% | 941 |
|---|
| 2026.04.20 | ₩49,134 | ₩56,648 | ₩49,134 | ₩56,648 | +15.29% | 4.8천 |
|---|
| 2026.04.17 | ₩52,494 | ₩52,494 | ₩52,494 | ₩52,494 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩52,494 | ₩52,494 | ₩52,494 | ₩52,494 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩52,494 | ₩52,494 | ₩52,494 | ₩52,494 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩52,494 | ₩52,494 | ₩52,494 | ₩52,494 | 0.00% | 164 |
|---|
| 2026.04.13 | ₩50,874 | ₩50,874 | ₩50,874 | ₩50,874 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩50,874 | ₩50,874 | ₩50,874 | ₩50,874 | 0.00% | 337 |
|---|
| 2026.04.09 | ₩50,687 | ₩50,687 | ₩50,687 | ₩50,687 | 0.00% | 140 |
|---|
| 2026.04.08 | ₩51,142 | ₩51,142 | ₩51,142 | ₩51,142 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩51,905 | ₩51,905 | ₩51,410 | ₩51,410 | -0.95% | 1.1천 |
|---|
| 2026.04.06 | ₩52,012 | ₩52,012 | ₩52,012 | ₩52,012 | 0.00% | 768 |
|---|
| 2026.04.02 | ₩51,450 | ₩51,450 | ₩51,450 | ₩51,450 | 0.00% | 185 |
|---|
| 2026.04.01 | ₩52,320 | ₩52,320 | ₩52,320 | ₩52,320 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩51,617 | ₩51,617 | ₩51,617 | ₩51,617 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩51,617 | ₩51,617 | ₩51,617 | ₩51,617 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩51,617 | ₩51,617 | ₩51,617 | ₩51,617 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩51,617 | ₩51,617 | ₩51,617 | ₩51,617 | 0.00% | 137 |
|---|
| 2026.03.25 | ₩49,522 | ₩49,522 | ₩49,522 | ₩49,522 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩49,709 | ₩49,709 | ₩49,522 | ₩49,522 | -0.38% | 906 |
|---|
| 2026.03.23 | ₩48,531 | ₩49,535 | ₩48,263 | ₩49,535 | +2.07% | 6천 |
|---|
| 2026.03.20 | ₩48,344 | ₩48,370 | ₩44,849 | ₩44,849 | -7.23% | 1.6만 |
|---|
| 2026.03.19 | ₩49,147 | ₩49,147 | ₩48,370 | ₩49,147 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩49,669 | ₩49,669 | ₩49,669 | ₩49,669 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩49,669 | ₩49,669 | ₩49,616 | ₩49,669 | 0.00% | 365 |
|---|
| 2026.03.16 | ₩48,866 | ₩48,866 | ₩48,866 | ₩48,866 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,866 | ₩48,866 | ₩48,866 | ₩48,866 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩48,866 | ₩48,866 | ₩48,866 | ₩48,866 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩48,866 | ₩48,866 | ₩48,866 | ₩48,866 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩48,866 | ₩48,866 | ₩48,866 | ₩48,866 | 0.00% | 221 |
|---|
| 2026.03.09 | ₩48,866 | ₩48,866 | ₩48,866 | ₩48,866 | 0.00% | 207 |
|---|
| 2026.03.06 | ₩48,598 | ₩49,589 | ₩48,598 | ₩48,866 | +0.55% | 517 |
|---|
| 2026.03.05 | ₩42,908 | ₩46,295 | ₩42,908 | ₩46,295 | +7.89% | 2천 |
|---|
| 2026.03.04 | ₩41,837 | ₩41,837 | ₩41,837 | ₩41,837 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩41,837 | ₩41,837 | ₩41,837 | ₩41,837 | 0.00% | 402 |
|---|
| 2026.03.02 | ₩40,980 | ₩41,931 | ₩40,980 | ₩41,931 | +2.32% | 382 |
|---|
| 2026.02.27 | ₩41,221 | ₩41,221 | ₩41,221 | ₩41,221 | 0.00% | 214 |
|---|
| 2026.02.26 | ₩41,221 | ₩41,221 | ₩41,221 | ₩41,221 | 0.00% | 216 |
|---|
| 2026.02.25 | ₩40,699 | ₩40,699 | ₩40,699 | ₩40,699 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩40,699 | ₩40,699 | ₩40,699 | ₩40,699 | 0.00% | 30 |
|---|
| 2026.02.23 | ₩39,655 | ₩39,655 | ₩39,655 | ₩39,655 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩39,655 | ₩39,655 | ₩39,655 | ₩39,655 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩39,655 | ₩39,655 | ₩39,655 | ₩39,655 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩39,655 | ₩40,057 | ₩39,655 | ₩39,655 | 0.00% | 360 |
|---|
| 2026.02.17 | ₩40,164 | ₩40,164 | ₩40,164 | ₩40,164 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,164 | ₩40,164 | ₩40,164 | ₩40,164 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,164 | ₩40,164 | ₩40,164 | ₩40,164 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩44,997 | ₩44,997 | ₩40,873 | ₩41,087 | -8.69% | 3.8만 |
|---|
| 2026.02.10 | ₩41,851 | ₩43,296 | ₩41,851 | ₩43,248 | +3.34% | 6.8천 |
|---|
| 2026.02.09 | ₩41,476 | ₩41,502 | ₩41,462 | ₩41,502 | +0.06% | 702 |
|---|
| 2026.02.06 | ₩41,556 | ₩41,556 | ₩39,883 | ₩39,883 | -4.03% | 742 |
|---|
| 2026.02.05 | ₩42,841 | ₩42,841 | ₩42,841 | ₩42,841 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩42,841 | ₩42,841 | ₩42,841 | ₩42,841 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩42,841 | ₩42,841 | ₩42,841 | ₩42,841 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,711 | ₩43,711 | ₩42,841 | ₩42,841 | -1.99% | 378 |
|---|
| 2026.01.30 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 170 |
|---|
| 2026.01.20 | ₩44,113 | ₩44,113 | ₩44,113 | ₩44,113 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩44,113 | ₩44,113 | ₩44,113 | ₩44,113 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩44,113 | ₩44,113 | ₩44,039 | ₩44,113 | 0.00% | 900 |
|---|
| 2026.01.14 | ₩43,604 | ₩44,100 | ₩43,604 | ₩43,966 | +0.83% | 861 |
|---|
| 2026.01.13 | ₩42,801 | ₩42,881 | ₩42,801 | ₩42,881 | +0.19% | 215 |
|---|
| 2026.01.12 | ₩42,881 | ₩42,949 | ₩42,881 | ₩42,908 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩41,315 | ₩43,778 | ₩41,315 | ₩43,778 | +5.96% | 297 |
|---|
| 2026.01.05 | ₩41,743 | ₩41,743 | ₩41,743 | ₩41,743 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩41,693 | ₩41,757 | ₩41,690 | ₩41,743 | +0.12% | 1.1천 |
|---|
| 2025.12.31 | ₩41,342 | ₩41,342 | ₩41,342 | ₩41,342 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩43,497 | ₩43,497 | ₩41,342 | ₩41,342 | -4.96% | 1.1천 |
|---|
| 2025.12.29 | ₩43,792 | ₩43,979 | ₩43,792 | ₩43,845 | +0.12% | 730 |
|---|
| 2025.12.26 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩45,519 | ₩45,519 | ₩43,511 | ₩44,207 | -2.88% | 5.4천 |
|---|
| 2025.12.19 | ₩40,954 | ₩46,523 | ₩40,954 | ₩46,523 | +13.60% | 2.1만 |
|---|
| 2025.12.18 | ₩40,833 | ₩41,154 | ₩40,833 | ₩41,154 | +0.79% | 265 |
|---|
| 2025.12.17 | ₩41,181 | ₩41,181 | ₩41,181 | ₩41,181 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,181 | ₩41,181 | ₩41,181 | ₩41,181 | 0.00% | 208 |
|---|
| 2025.12.15 | ₩40,793 | ₩40,994 | ₩40,793 | ₩40,994 | +0.49% | 433 |
|---|
| 2025.12.12 | ₩41,000 | ₩41,000 | ₩40,994 | ₩40,994 | -0.02% | 711 |
|---|
| 2025.12.11 | ₩42,346 | ₩42,346 | ₩42,051 | ₩42,051 | -0.70% | 647 |
|---|
| 2025.12.10 | ₩42,011 | ₩43,511 | ₩42,011 | ₩43,511 | +3.57% | 3.2천 |
|---|
| 2025.12.09 | ₩40,298 | ₩41,636 | ₩40,298 | ₩41,128 | +2.06% | 2.1천 |
|---|
| 2025.12.08 | ₩44,180 | ₩44,180 | ₩41,690 | ₩41,824 | -5.33% | 2.6천 |
|---|
| 2025.12.05 | ₩45,157 | ₩45,331 | ₩43,270 | ₩43,270 | -4.18% | 3.5천 |
|---|
| 2025.12.04 | ₩52,213 | ₩52,213 | ₩46,295 | ₩49,174 | -5.82% | 1.2천 |
|---|
| 2025.12.03 | ₩48,611 | ₩48,611 | ₩48,611 | ₩48,611 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩48,611 | ₩48,611 | ₩48,611 | ₩48,611 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩48,611 | ₩48,611 | ₩48,611 | ₩48,611 | 0.00% | 283 |
|---|
| 2025.11.28 | ₩48,196 | ₩48,933 | ₩48,130 | ₩48,196 | 0.00% | 541 |
|---|
| 2025.11.26 | ₩48,919 | ₩48,919 | ₩48,009 | ₩48,799 | -0.25% | 4.7천 |
|---|
| 2025.11.25 | ₩47,714 | ₩48,565 | ₩47,714 | ₩48,344 | +1.32% | 647 |
|---|
| 2025.11.24 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩46,978 | ₩46,978 | ₩44,729 | ₩44,729 | -4.79% | 1.4천 |
|---|
| 2025.11.17 | ₩47,714 | ₩47,714 | ₩47,714 | ₩47,714 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩48,049 | ₩48,049 | ₩47,714 | ₩47,714 | -0.70% | 1.6천 |
|---|
| 2025.11.13 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 1.2천 |
|---|
| 2025.11.10 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 470 |
|---|
| 2025.11.07 | ₩49,428 | ₩49,428 | ₩49,227 | ₩49,227 | -0.41% | 435 |
|---|
| 2025.11.06 | ₩51,209 | ₩51,209 | ₩50,499 | ₩50,499 | -1.39% | 1.3천 |
|---|
| 2025.11.05 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 378 |
|---|
| 2025.10.31 | ₩51,075 | ₩51,075 | ₩51,075 | ₩51,075 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩51,075 | ₩51,075 | ₩51,075 | ₩51,075 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩51,209 | ₩51,209 | ₩51,075 | ₩51,075 | -0.26% | 285 |
|---|
| 2025.10.28 | ₩49,682 | ₩49,870 | ₩49,575 | ₩49,763 | +0.16% | 864 |
|---|
| 2025.10.27 | ₩49,602 | ₩49,602 | ₩49,602 | ₩49,602 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩49,602 | ₩49,602 | ₩49,602 | ₩49,602 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩50,191 | ₩50,272 | ₩49,602 | ₩49,602 | -1.17% | 2천 |
|---|
| 2025.10.22 | ₩50,245 | ₩50,245 | ₩50,245 | ₩50,245 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩50,245 | ₩50,245 | ₩50,245 | ₩50,245 | 0.00% | 567 |
|---|
| 2025.10.20 | ₩49,442 | ₩49,442 | ₩49,267 | ₩49,415 | -0.05% | 2.4천 |
|---|
| 2025.10.17 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 131 |
|---|
| 2025.10.16 | ₩50,031 | ₩50,031 | ₩50,017 | ₩50,017 | -0.03% | 466 |
|---|
| 2025.10.15 | ₩50,874 | ₩50,874 | ₩50,874 | ₩50,874 | 0.00% | 627 |
|---|
| 2025.10.14 | ₩49,067 | ₩49,080 | ₩49,067 | ₩49,080 | +0.03% | 877 |
|---|
| 2025.10.13 | ₩49,241 | ₩49,241 | ₩48,919 | ₩48,919 | -0.65% | 424 |
|---|
| 2025.10.10 | ₩48,946 | ₩49,067 | ₩48,946 | ₩49,067 | +0.25% | 1.1천 |
|---|