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 | ₩64,249 | ₩64,249 | ₩64,249 | ₩64,249 | 0.00% | 0 |
| 2026.10.08 | ₩64,249 | ₩64,249 | ₩64,249 | ₩64,249 | 0.00% | 0 |
| 2026.10.07 | ₩64,249 | ₩64,249 | ₩64,249 | ₩64,249 | 0.00% | 187 |
| 2026.10.06 | ₩66,442 | ₩66,442 | ₩66,442 | ₩66,442 | 0.00% | 0 |
| 2026.10.05 | ₩66,442 | ₩66,442 | ₩66,442 | ₩66,442 | 0.00% | 0 |
| 2026.10.02 | ₩66,207 | ₩66,442 | ₩66,207 | ₩66,442 | +0.35% | 1.1천 |
| 2026.10.01 | ₩65,630 | ₩65,630 | ₩65,630 | ₩65,630 | 0.00% | 0 |
| 2026.09.30 | ₩65,255 | ₩65,630 | ₩65,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.58% |
| 897 |
| 2026.09.29 | ₩64,074 | ₩64,074 | ₩63,712 | ₩63,846 | -0.36% | 2.8만 |
|---|
| 2026.09.28 | ₩64,074 | ₩64,074 | ₩64,074 | ₩64,074 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩64,517 | ₩64,517 | ₩63,444 | ₩64,074 | -0.69% | 2.9만 |
|---|
| 2026.09.24 | ₩65,054 | ₩65,201 | ₩65,054 | ₩65,134 | +0.12% | 2.1천 |
|---|
| 2026.09.23 | ₩64,061 | ₩64,061 | ₩64,061 | ₩64,061 | 0.00% | 912 |
|---|
| 2026.09.22 | ₩63,243 | ₩63,243 | ₩63,243 | ₩63,243 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩64,034 | ₩65,054 | ₩63,243 | ₩63,243 | -1.24% | 7.9천 |
|---|
| 2026.09.18 | ₩64,074 | ₩64,611 | ₩62,612 | ₩62,612 | -2.28% | 1.2만 |
|---|
| 2026.09.17 | ₩65,697 | ₩65,697 | ₩65,697 | ₩65,697 | 0.00% | 739 |
|---|
| 2026.09.16 | ₩65,375 | ₩65,375 | ₩65,375 | ₩65,375 | 0.00% | 866 |
|---|
| 2026.09.15 | ₩64,383 | ₩64,383 | ₩64,383 | ₩64,383 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩64,383 | ₩64,383 | ₩64,383 | ₩64,383 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩64,383 | ₩64,383 | ₩64,383 | ₩64,383 | 0.00% | 406 |
|---|
| 2026.09.10 | ₩64,893 | ₩64,893 | ₩64,893 | ₩64,893 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩64,893 | ₩64,893 | ₩64,893 | ₩64,893 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩64,517 | ₩64,893 | ₩64,517 | ₩64,893 | +0.58% | 672 |
|---|
| 2026.09.04 | ₩73,101 | ₩73,101 | ₩65,295 | ₩65,295 | -10.68% | 956 |
|---|
| 2026.09.03 | ₩72,458 | ₩72,458 | ₩72,458 | ₩72,458 | 0.00% | 813 |
|---|
| 2026.09.02 | ₩71,009 | ₩71,009 | ₩71,009 | ₩71,009 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩70,741 | ₩71,009 | ₩70,741 | ₩71,009 | +0.38% | 630 |
|---|
| 2026.08.31 | ₩72,672 | ₩72,672 | ₩72,672 | ₩72,672 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩72,672 | ₩72,672 | ₩72,672 | ₩72,672 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩72,739 | ₩72,739 | ₩72,672 | ₩72,672 | -0.09% | 432 |
|---|
| 2026.08.26 | ₩72,136 | ₩72,162 | ₩72,028 | ₩72,162 | +0.04% | 1.1천 |
|---|
| 2026.08.25 | ₩70,066 | ₩70,066 | ₩70,066 | ₩70,066 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩70,066 | ₩70,066 | ₩70,066 | ₩70,066 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩69,990 | ₩70,066 | ₩69,990 | ₩70,066 | +0.11% | 304 |
|---|
| 2026.08.20 | ₩71,344 | ₩71,344 | ₩71,344 | ₩71,344 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩71,344 | ₩71,344 | ₩71,344 | ₩71,344 | 0.00% | 268 |
|---|
| 2026.08.18 | ₩68,984 | ₩68,984 | ₩68,984 | ₩68,984 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩68,984 | ₩68,984 | ₩68,984 | ₩68,984 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩68,984 | ₩68,984 | ₩68,984 | ₩68,984 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩67,803 | ₩68,984 | ₩67,803 | ₩68,984 | +1.74% | 663 |
|---|
| 2026.08.12 | ₩68,849 | ₩68,849 | ₩68,849 | ₩68,849 | 0.00% | 174 |
|---|
| 2026.08.11 | ₩69,265 | ₩69,265 | ₩68,286 | ₩68,340 | -1.34% | 414 |
|---|
| 2026.08.10 | ₩72,176 | ₩72,176 | ₩69,728 | ₩69,728 | -3.39% | 648 |
|---|
| 2026.08.07 | ₩72,136 | ₩72,136 | ₩72,136 | ₩72,136 | 0.00% | 279 |
|---|
| 2026.08.06 | ₩72,806 | ₩72,806 | ₩72,806 | ₩72,806 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩73,772 | ₩74,456 | ₩72,712 | ₩72,806 | -1.31% | 6.5만 |
|---|
| 2026.08.04 | ₩73,410 | ₩73,410 | ₩73,410 | ₩73,410 | 0.00% | 404 |
|---|
| 2026.08.03 | ₩70,633 | ₩70,633 | ₩70,633 | ₩70,633 | 0.00% | 296 |
|---|
| 2026.07.31 | ₩71,532 | ₩71,532 | ₩71,532 | ₩71,532 | 0.00% | 120 |
|---|
| 2026.07.30 | ₩70,996 | ₩70,996 | ₩70,996 | ₩70,996 | 0.00% | 159 |
|---|
| 2026.07.29 | ₩69,614 | ₩69,614 | ₩69,614 | ₩69,614 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩69,614 | ₩69,614 | ₩69,614 | ₩69,614 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩69,614 | ₩69,614 | ₩69,614 | ₩69,614 | 0.00% | 185 |
|---|
| 2026.07.24 | ₩67,347 | ₩67,347 | ₩67,347 | ₩67,347 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩67,347 | ₩67,347 | ₩67,347 | ₩67,347 | 0.00% | 158 |
|---|
| 2026.07.22 | ₩67,683 | ₩67,683 | ₩67,683 | ₩67,683 | 0.00% | 186 |
|---|
| 2026.07.21 | ₩68,487 | ₩68,487 | ₩66,663 | ₩68,192 | -0.43% | 1.4천 |
|---|
| 2026.07.20 | ₩66,502 | ₩66,502 | ₩66,502 | ₩66,502 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩66,502 | ₩66,502 | ₩66,502 | ₩66,502 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩66,502 | ₩66,502 | ₩66,502 | ₩66,502 | 0.00% | 167 |
|---|
| 2026.07.15 | ₩66,502 | ₩67,230 | ₩66,502 | ₩67,230 | +1.09% | 260 |
|---|
| 2026.07.14 | ₩67,750 | ₩67,750 | ₩67,750 | ₩67,750 | 0.00% | 184 |
|---|
| 2026.07.13 | ₩68,031 | ₩68,031 | ₩68,031 | ₩68,031 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩68,031 | ₩68,031 | ₩68,031 | ₩68,031 | 0.00% | 168 |
|---|
| 2026.07.09 | ₩67,954 | ₩67,954 | ₩67,954 | ₩67,954 | 0.00% | 246 |
|---|
| 2026.07.08 | ₩70,499 | ₩70,499 | ₩70,499 | ₩70,499 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩70,499 | ₩70,499 | ₩70,499 | ₩70,499 | 0.00% | 323 |
|---|
| 2026.07.06 | ₩71,505 | ₩71,961 | ₩71,344 | ₩71,961 | +0.64% | 2.7천 |
|---|
| 2026.07.02 | ₩70,528 | ₩70,528 | ₩70,528 | ₩70,528 | 0.00% | 556 |
|---|
| 2026.07.01 | ₩62,626 | ₩67,642 | ₩62,626 | ₩67,642 | +8.01% | 387 |
|---|
| 2026.06.30 | ₩62,760 | ₩62,760 | ₩62,760 | ₩62,760 | 0.00% | 306 |
|---|
| 2026.06.29 | ₩63,095 | ₩63,095 | ₩63,095 | ₩63,095 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩63,095 | ₩63,095 | ₩63,095 | ₩63,095 | 0.00% | 334 |
|---|
| 2026.06.25 | ₩60,252 | ₩60,252 | ₩60,252 | ₩60,252 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩60,252 | ₩60,252 | ₩60,252 | ₩60,252 | 0.00% | 268 |
|---|
| 2026.06.23 | ₩60,788 | ₩60,788 | ₩60,788 | ₩60,788 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩60,788 | ₩60,788 | ₩60,788 | ₩60,788 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩60,788 | ₩60,788 | ₩60,788 | ₩60,788 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩57,690 | ₩60,788 | ₩57,690 | ₩60,788 | +5.37% | 639 |
|---|
| 2026.06.16 | ₩58,930 | ₩58,937 | ₩57,978 | ₩57,978 | -1.62% | 1.1천 |
|---|
| 2026.06.15 | ₩58,988 | ₩59,152 | ₩58,988 | ₩59,152 | +0.28% | 610 |
|---|
| 2026.06.12 | ₩57,891 | ₩57,891 | ₩57,891 | ₩57,891 | 0.00% | 179 |
|---|
| 2026.06.11 | ₩58,186 | ₩58,186 | ₩58,186 | ₩58,186 | 0.00% | 178 |
|---|
| 2026.06.10 | ₩58,065 | ₩58,065 | ₩58,065 | ₩58,065 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩58,065 | ₩58,065 | ₩58,065 | ₩58,065 | 0.00% | 321 |
|---|
| 2026.06.08 | ₩59,018 | ₩59,018 | ₩59,018 | ₩59,018 | 0.00% | 338 |
|---|
| 2026.06.05 | ₩60,104 | ₩60,104 | ₩59,641 | ₩59,641 | -0.77% | 255 |
|---|
| 2026.06.04 | ₩59,044 | ₩59,044 | ₩59,044 | ₩59,044 | 0.00% | 275 |
|---|
| 2026.06.03 | ₩59,326 | ₩59,326 | ₩59,326 | ₩59,326 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩59,326 | ₩59,326 | ₩59,326 | ₩59,326 | 0.00% | 729 |
|---|
| 2026.06.01 | ₩55,061 | ₩55,061 | ₩55,061 | ₩55,061 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩55,061 | ₩55,061 | ₩55,061 | ₩55,061 | 0.00% | 145 |
|---|
| 2026.05.28 | ₩55,866 | ₩55,866 | ₩55,866 | ₩55,866 | 0.00% | 787 |
|---|
| 2026.05.27 | ₩54,323 | ₩54,323 | ₩54,323 | ₩54,323 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩54,323 | ₩54,323 | ₩54,323 | ₩54,323 | 0.00% | 171 |
|---|
| 2026.05.22 | ₩55,275 | ₩55,275 | ₩55,275 | ₩55,275 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,275 | ₩55,275 | ₩55,275 | ₩55,275 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩55,275 | ₩55,275 | ₩55,275 | ₩55,275 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩55,517 | ₩55,517 | ₩55,517 | ₩55,517 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩55,517 | ₩55,517 | ₩55,517 | ₩55,517 | 0.00% | 167 |
|---|
| 2026.05.15 | ₩55,597 | ₩55,597 | ₩55,597 | ₩55,597 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩55,597 | ₩55,597 | ₩55,597 | ₩55,597 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩55,597 | ₩55,597 | ₩55,597 | ₩55,597 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩55,597 | ₩55,597 | ₩55,597 | ₩55,597 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩55,597 | ₩55,597 | ₩55,597 | ₩55,597 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩55,664 | ₩55,664 | ₩55,597 | ₩55,597 | -0.12% | 584 |
|---|
| 2026.05.07 | ₩56,147 | ₩56,147 | ₩56,147 | ₩56,147 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩56,147 | ₩56,147 | ₩56,147 | ₩56,147 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩56,147 | ₩56,147 | ₩56,147 | ₩56,147 | 0.00% | 142 |
|---|
| 2026.05.04 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩56,000 | ₩56,000 | ₩55,262 | ₩55,262 | -1.32% | 1.7천 |
|---|
| 2026.04.22 | ₩58,038 | ₩58,038 | ₩58,038 | ₩58,038 | 0.00% | 621 |
|---|
| 2026.04.21 | ₩58,602 | ₩58,642 | ₩58,334 | ₩58,334 | -0.46% | 941 |
|---|
| 2026.04.20 | ₩49,226 | ₩56,754 | ₩49,226 | ₩56,754 | +15.29% | 4.8천 |
|---|
| 2026.04.17 | ₩52,593 | ₩52,593 | ₩52,593 | ₩52,593 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩52,593 | ₩52,593 | ₩52,593 | ₩52,593 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩52,593 | ₩52,593 | ₩52,593 | ₩52,593 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩52,593 | ₩52,593 | ₩52,593 | ₩52,593 | 0.00% | 164 |
|---|
| 2026.04.13 | ₩50,970 | ₩50,970 | ₩50,970 | ₩50,970 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩50,970 | ₩50,970 | ₩50,970 | ₩50,970 | 0.00% | 337 |
|---|
| 2026.04.09 | ₩50,782 | ₩50,782 | ₩50,782 | ₩50,782 | 0.00% | 140 |
|---|
| 2026.04.08 | ₩51,238 | ₩51,238 | ₩51,238 | ₩51,238 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩52,003 | ₩52,003 | ₩51,506 | ₩51,506 | -0.95% | 1.1천 |
|---|
| 2026.04.06 | ₩52,110 | ₩52,110 | ₩52,110 | ₩52,110 | 0.00% | 768 |
|---|
| 2026.04.02 | ₩51,547 | ₩51,547 | ₩51,547 | ₩51,547 | 0.00% | 185 |
|---|
| 2026.04.01 | ₩52,418 | ₩52,418 | ₩52,418 | ₩52,418 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩51,714 | ₩51,714 | ₩51,714 | ₩51,714 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩51,714 | ₩51,714 | ₩51,714 | ₩51,714 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩51,714 | ₩51,714 | ₩51,714 | ₩51,714 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩51,714 | ₩51,714 | ₩51,714 | ₩51,714 | 0.00% | 137 |
|---|
| 2026.03.25 | ₩49,615 | ₩49,615 | ₩49,615 | ₩49,615 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩49,803 | ₩49,803 | ₩49,615 | ₩49,615 | -0.38% | 906 |
|---|
| 2026.03.23 | ₩48,622 | ₩49,628 | ₩48,354 | ₩49,628 | +2.07% | 6천 |
|---|
| 2026.03.20 | ₩48,435 | ₩48,462 | ₩44,934 | ₩44,934 | -7.23% | 1.6만 |
|---|
| 2026.03.19 | ₩49,239 | ₩49,239 | ₩48,462 | ₩49,239 | 0.00% | 1.5천 |
|---|
| 2026.03.18 | ₩49,763 | ₩49,763 | ₩49,763 | ₩49,763 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩49,763 | ₩49,763 | ₩49,709 | ₩49,763 | 0.00% | 365 |
|---|
| 2026.03.16 | ₩48,958 | ₩48,958 | ₩48,958 | ₩48,958 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩48,958 | ₩48,958 | ₩48,958 | ₩48,958 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩48,958 | ₩48,958 | ₩48,958 | ₩48,958 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩48,958 | ₩48,958 | ₩48,958 | ₩48,958 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩48,958 | ₩48,958 | ₩48,958 | ₩48,958 | 0.00% | 221 |
|---|
| 2026.03.09 | ₩48,958 | ₩48,958 | ₩48,958 | ₩48,958 | 0.00% | 207 |
|---|
| 2026.03.06 | ₩48,690 | ₩49,682 | ₩48,690 | ₩48,958 | +0.55% | 517 |
|---|
| 2026.03.05 | ₩42,989 | ₩46,383 | ₩42,989 | ₩46,383 | +7.89% | 2천 |
|---|
| 2026.03.04 | ₩41,916 | ₩41,916 | ₩41,916 | ₩41,916 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩41,916 | ₩41,916 | ₩41,916 | ₩41,916 | 0.00% | 402 |
|---|
| 2026.03.02 | ₩41,057 | ₩42,010 | ₩41,057 | ₩42,010 | +2.32% | 382 |
|---|
| 2026.02.27 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 214 |
|---|
| 2026.02.26 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 216 |
|---|
| 2026.02.25 | ₩40,776 | ₩40,776 | ₩40,776 | ₩40,776 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩40,776 | ₩40,776 | ₩40,776 | ₩40,776 | 0.00% | 30 |
|---|
| 2026.02.23 | ₩39,730 | ₩39,730 | ₩39,730 | ₩39,730 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩39,730 | ₩39,730 | ₩39,730 | ₩39,730 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩39,730 | ₩39,730 | ₩39,730 | ₩39,730 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩39,730 | ₩40,132 | ₩39,730 | ₩39,730 | 0.00% | 360 |
|---|
| 2026.02.17 | ₩40,239 | ₩40,239 | ₩40,239 | ₩40,239 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,239 | ₩40,239 | ₩40,239 | ₩40,239 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩40,239 | ₩40,239 | ₩40,239 | ₩40,239 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩45,081 | ₩45,081 | ₩40,950 | ₩41,165 | -8.69% | 3.8만 |
|---|
| 2026.02.10 | ₩41,929 | ₩43,378 | ₩41,929 | ₩43,329 | +3.34% | 6.8천 |
|---|
| 2026.02.09 | ₩41,554 | ₩41,581 | ₩41,540 | ₩41,581 | +0.06% | 702 |
|---|
| 2026.02.06 | ₩41,634 | ₩41,634 | ₩39,958 | ₩39,958 | -4.03% | 742 |
|---|
| 2026.02.05 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩43,794 | ₩43,794 | ₩42,922 | ₩42,922 | -1.99% | 378 |
|---|
| 2026.01.30 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 170 |
|---|
| 2026.01.20 | ₩44,196 | ₩44,196 | ₩44,196 | ₩44,196 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩44,196 | ₩44,196 | ₩44,196 | ₩44,196 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩44,196 | ₩44,196 | ₩44,122 | ₩44,196 | 0.00% | 900 |
|---|
| 2026.01.14 | ₩43,686 | ₩44,183 | ₩43,686 | ₩44,049 | +0.83% | 861 |
|---|
| 2026.01.13 | ₩42,882 | ₩42,962 | ₩42,882 | ₩42,962 | +0.19% | 215 |
|---|
| 2026.01.12 | ₩42,962 | ₩43,029 | ₩42,962 | ₩42,989 | +0.06% | 1.6천 |
|---|
| 2026.01.09 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩41,393 | ₩43,861 | ₩41,393 | ₩43,861 | +5.96% | 297 |
|---|
| 2026.01.05 | ₩41,822 | ₩41,822 | ₩41,822 | ₩41,822 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩41,772 | ₩41,835 | ₩41,768 | ₩41,822 | +0.12% | 1.1천 |
|---|
| 2025.12.31 | ₩41,420 | ₩41,420 | ₩41,420 | ₩41,420 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩43,579 | ₩43,579 | ₩41,420 | ₩41,420 | -4.96% | 1.1천 |
|---|
| 2025.12.29 | ₩43,874 | ₩44,062 | ₩43,874 | ₩43,928 | +0.12% | 730 |
|---|
| 2025.12.26 | ₩44,290 | ₩44,290 | ₩44,290 | ₩44,290 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩44,290 | ₩44,290 | ₩44,290 | ₩44,290 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩44,290 | ₩44,290 | ₩44,290 | ₩44,290 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩45,605 | ₩45,605 | ₩43,593 | ₩44,290 | -2.88% | 5.4천 |
|---|
| 2025.12.19 | ₩41,031 | ₩46,611 | ₩41,031 | ₩46,611 | +13.60% | 2.1만 |
|---|
| 2025.12.18 | ₩40,910 | ₩41,232 | ₩40,910 | ₩41,232 | +0.79% | 265 |
|---|
| 2025.12.17 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 208 |
|---|
| 2025.12.15 | ₩40,870 | ₩41,071 | ₩40,870 | ₩41,071 | +0.49% | 433 |
|---|
| 2025.12.12 | ₩41,077 | ₩41,077 | ₩41,071 | ₩41,071 | -0.02% | 711 |
|---|
| 2025.12.11 | ₩42,426 | ₩42,426 | ₩42,131 | ₩42,131 | -0.70% | 647 |
|---|
| 2025.12.10 | ₩42,090 | ₩43,593 | ₩42,090 | ₩43,593 | +3.57% | 3.2천 |
|---|
| 2025.12.09 | ₩40,373 | ₩41,715 | ₩40,373 | ₩41,205 | +2.06% | 2.1천 |
|---|
| 2025.12.08 | ₩44,263 | ₩44,263 | ₩41,768 | ₩41,903 | -5.33% | 2.6천 |
|---|
| 2025.12.05 | ₩45,242 | ₩45,417 | ₩43,351 | ₩43,351 | -4.18% | 3.5천 |
|---|
| 2025.12.04 | ₩52,311 | ₩52,311 | ₩46,383 | ₩49,266 | -5.82% | 1.2천 |
|---|
| 2025.12.03 | ₩48,703 | ₩48,703 | ₩48,703 | ₩48,703 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩48,703 | ₩48,703 | ₩48,703 | ₩48,703 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩48,703 | ₩48,703 | ₩48,703 | ₩48,703 | 0.00% | 283 |
|---|
| 2025.11.28 | ₩48,287 | ₩49,025 | ₩48,220 | ₩48,287 | 0.00% | 541 |
|---|
| 2025.11.26 | ₩49,011 | ₩49,011 | ₩48,099 | ₩48,891 | -0.25% | 4.7천 |
|---|
| 2025.11.25 | ₩47,804 | ₩48,656 | ₩47,804 | ₩48,435 | +1.32% | 647 |
|---|
| 2025.11.24 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩47,067 | ₩47,067 | ₩44,813 | ₩44,813 | -4.79% | 1.4천 |
|---|
| 2025.11.17 | ₩47,804 | ₩47,804 | ₩47,804 | ₩47,804 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩48,140 | ₩48,140 | ₩47,804 | ₩47,804 | -0.70% | 1.6천 |
|---|
| 2025.11.13 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 1.2천 |
|---|
| 2025.11.10 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 470 |
|---|
| 2025.11.07 | ₩49,521 | ₩49,521 | ₩49,320 | ₩49,320 | -0.41% | 435 |
|---|
| 2025.11.06 | ₩51,305 | ₩51,305 | ₩50,594 | ₩50,594 | -1.39% | 1.3천 |
|---|
| 2025.11.05 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 378 |
|---|
| 2025.10.31 | ₩51,171 | ₩51,171 | ₩51,171 | ₩51,171 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩51,171 | ₩51,171 | ₩51,171 | ₩51,171 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩51,305 | ₩51,305 | ₩51,171 | ₩51,171 | -0.26% | 285 |
|---|
| 2025.10.28 | ₩49,776 | ₩49,964 | ₩49,669 | ₩49,856 | +0.16% | 864 |
|---|
| 2025.10.27 | ₩49,696 | ₩49,696 | ₩49,696 | ₩49,696 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩49,696 | ₩49,696 | ₩49,696 | ₩49,696 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩50,286 | ₩50,366 | ₩49,696 | ₩49,696 | -1.17% | 2천 |
|---|
| 2025.10.22 | ₩50,339 | ₩50,339 | ₩50,339 | ₩50,339 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩50,339 | ₩50,339 | ₩50,339 | ₩50,339 | 0.00% | 567 |
|---|
| 2025.10.20 | ₩49,535 | ₩49,535 | ₩49,360 | ₩49,508 | -0.05% | 2.4천 |
|---|
| 2025.10.17 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 131 |
|---|
| 2025.10.16 | ₩50,125 | ₩50,125 | ₩50,111 | ₩50,111 | -0.03% | 466 |
|---|
| 2025.10.15 | ₩50,970 | ₩50,970 | ₩50,970 | ₩50,970 | 0.00% | 627 |
|---|
| 2025.10.14 | ₩49,159 | ₩49,172 | ₩49,159 | ₩49,172 | +0.03% | 877 |
|---|
| 2025.10.13 | ₩49,333 | ₩49,333 | ₩49,011 | ₩49,011 | -0.65% | 424 |
|---|
| 2025.10.10 | ₩49,038 | ₩49,159 | ₩49,038 | ₩49,159 | +0.25% | 1.1천 |
|---|