John Wiley

WLYB
🏛️ 미국 →
39.88
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 52.85 52.85 52.85 52.85 0.0M
2024-12-30 52.85 52.85 52.85 52.85 0.0M
2024-12-27 44.06 44.06 44.06 44.06 0.0M
2024-12-26 52.85 52.85 52.85 52.85 0.0M
2024-12-24 44.60 44.60 44.60 44.60 0.0M
2024-12-23 44.14 44.14 44.14 44.14 0.0M
2024-12-20 52.85 52.85 52.85 52.85 0.0M
2024-12-19 44.31 44.31 44.31 44.31 0.0M
2024-12-18 44.53 44.55 44.31 44.31 0.0M
2024-12-17 45.81 45.81 45.29 45.38 0.0M
2024-12-16 46.76 46.76 46.76 46.76 0.0M
2024-12-13 46.76 46.76 46.76 46.76 0.0M
2024-12-12 46.76 46.76 46.76 46.76 0.0M
2024-12-11 46.76 46.76 46.75 46.76 0.0M
2024-12-10 45.78 45.78 45.78 45.78 0.0M
2024-12-09 45.78 45.78 45.78 45.78 0.0M
2024-12-06 45.91 45.91 45.78 45.78 0.0M
2024-12-05 46.05 46.05 46.05 46.05 0.0M
2024-12-04 50.26 50.26 49.53 49.53 0.0M
2024-12-03 51.76 51.76 50.96 50.96 0.0M
2024-12-02 52.90 52.90 52.90 52.90 0.0M
2024-11-29 52.90 52.90 52.90 52.90 0.0M
2024-11-27 52.90 52.90 52.90 52.90 0.0M
2024-11-26 52.90 52.90 52.90 52.90 0.0M
2024-11-25 52.90 52.90 52.90 52.90 0.0M
2024-11-22 52.58 52.58 52.58 52.58 0.0M
2024-11-21 52.58 52.58 52.58 52.58 0.0M
2024-11-20 52.58 52.58 52.58 52.58 0.0M
2024-11-19 52.58 52.58 52.58 52.58 0.0M
2024-11-18 52.58 52.58 52.58 52.58 0.0M
2024-11-15 52.58 52.58 52.58 52.58 0.0M
2024-11-14 52.58 52.58 52.58 52.58 0.0M
2024-11-13 51.93 51.93 51.93 51.93 0.0M
2024-11-12 51.93 51.93 51.93 51.93 0.0M
2024-11-11 51.93 51.93 51.93 51.93 0.0M
2024-11-08 51.93 51.93 51.93 51.93 0.0M
2024-11-07 52.29 52.29 52.13 52.13 0.0M
2024-11-06 49.44 49.44 49.44 49.44 0.0M
2024-11-05 49.44 49.44 49.44 49.44 0.0M
2024-11-04 49.92 49.92 49.30 49.30 0.0M
2024-11-01 49.39 49.78 49.39 49.78 0.0M
2024-10-31 49.06 49.06 49.06 49.06 0.0M
2024-10-30 49.06 49.06 49.06 49.06 0.0M
2024-10-29 49.29 49.29 49.29 49.29 0.0M
2024-10-28 49.63 49.63 49.63 49.63 0.0M
2024-10-25 49.24 49.27 49.24 49.27 0.0M
2024-10-24 49.24 49.25 49.24 49.25 0.0M
2024-10-23 49.08 49.08 49.08 49.08 0.0M
2024-10-22 50.20 50.20 50.20 50.20 0.0M
2024-10-21 50.20 50.20 50.20 50.20 0.0M
2024-10-18 50.19 50.20 50.19 50.20 0.0M
2024-10-17 50.88 50.88 50.88 50.88 0.0M
2024-10-16 50.03 50.03 50.03 50.03 0.0M
2024-10-15 50.03 50.03 50.03 50.03 0.0M
2024-10-14 49.77 49.77 49.77 49.77 0.0M
2024-10-11 49.51 49.51 49.51 49.51 0.0M
2024-10-10 48.91 49.34 48.91 49.34 0.0M
2024-10-09 49.14 49.23 49.14 49.23 0.0M
2024-10-08 49.95 49.95 49.95 49.95 0.0M
2024-10-07 50.45 50.45 50.14 50.30 0.0M
2024-10-04 49.49 49.49 49.49 49.49 0.0M
2024-10-03 49.13 49.95 49.13 49.49 0.0M
2024-10-02 48.45 48.45 48.45 48.45 0.0M
2024-10-01 48.44 48.45 48.44 48.45 0.0M
2024-09-30 48.40 48.40 48.26 48.30 0.0M
2024-09-27 47.94 47.94 47.94 47.94 0.0M
2024-09-26 46.52 46.52 46.52 46.52 0.0M
2024-09-25 46.76 46.76 46.76 46.76 0.0M
2024-09-24 46.76 46.76 46.76 46.76 0.0M
2024-09-23 46.76 46.76 46.76 46.76 0.0M
2024-09-20 46.35 46.76 46.35 46.76 0.0M
2024-09-19 46.75 46.75 46.75 46.75 0.0M
2024-09-18 46.56 46.56 46.56 46.56 0.0M
2024-09-17 46.56 46.56 46.56 46.56 0.0M
2024-09-16 46.40 46.40 46.40 46.40 0.0M
2024-09-13 44.30 46.25 44.30 46.25 0.0M
2024-09-12 42.69 42.69 42.69 42.69 0.0M
2024-09-11 42.71 42.71 42.71 42.71 0.0M
2024-09-10 42.94 42.94 42.94 42.94 0.0M
2024-09-09 42.62 42.62 42.62 42.62 0.0M
2024-09-06 42.41 42.41 42.41 42.41 0.0M
2024-09-05 48.58 48.58 42.41 42.41 0.0M
2024-09-04 47.58 47.58 47.58 47.58 0.0M
2024-09-03 46.77 46.77 46.77 46.77 0.0M
2024-08-30 46.77 46.77 46.77 46.77 0.0M
2024-08-29 46.77 46.77 46.77 46.77 0.0M
2024-08-28 47.37 47.37 46.77 46.77 0.0M
2024-08-27 47.29 47.29 47.29 47.29 0.0M
2024-08-26 47.18 47.18 47.18 47.18 0.0M
2024-08-23 45.82 45.82 45.82 45.82 0.0M
2024-08-22 46.05 46.05 46.05 46.05 0.0M
2024-08-21 45.41 45.41 45.41 45.41 0.0M
2024-08-20 45.30 45.41 45.27 45.41 0.0M
2024-08-19 46.10 46.10 45.76 45.76 0.0M
2024-08-16 45.36 45.36 45.36 45.36 0.0M
2024-08-15 44.77 45.75 44.77 45.75 0.0M
2024-08-14 44.69 44.69 44.69 44.69 0.0M
2024-08-13 45.33 45.33 45.33 45.33 0.0M
2024-08-12 45.33 45.33 45.33 45.33 0.0M
2024-08-09 44.90 45.05 44.90 45.05 0.0M
2024-08-08 44.77 44.77 44.77 44.77 0.0M
2024-08-07 45.00 45.00 45.00 45.00 0.0M
2024-08-06 45.00 45.00 45.00 45.00 0.0M
2024-08-05 45.00 45.00 45.00 45.00 0.0M
2024-08-02 48.05 48.05 48.05 48.05 0.0M
2024-08-01 48.05 48.05 48.05 48.05 0.0M
2024-07-31 48.19 48.19 48.19 48.19 0.0M
2024-07-30 48.19 48.19 48.19 48.19 0.0M
2024-07-29 48.19 48.19 48.19 48.19 0.0M
2024-07-26 48.19 48.19 48.19 48.19 0.0M
2024-07-25 48.19 48.19 48.19 48.19 0.0M
2024-07-24 48.19 48.19 48.19 48.19 0.0M
2024-07-23 48.19 48.19 48.19 48.19 0.0M
2024-07-22 48.19 48.19 48.19 48.19 0.0M
2024-07-19 48.19 48.19 48.19 48.19 0.0M
2024-07-18 48.19 48.19 48.19 48.19 0.0M
2024-07-17 48.19 48.19 48.19 48.19 0.0M
2024-07-16 47.66 47.66 47.66 47.66 0.0M
2024-07-15 44.88 44.88 44.88 44.88 0.0M
2024-07-12 44.88 44.88 44.88 44.88 0.0M
2024-07-11 44.88 44.88 44.88 44.88 0.0M
2024-07-10 44.88 44.88 44.88 44.88 0.0M
2024-07-09 44.23 44.23 44.23 44.23 0.0M
2024-07-08 44.54 44.58 44.54 44.58 0.0M
2024-07-05 40.94 40.94 40.94 40.94 0.0M
2024-07-03 40.94 40.94 40.94 40.94 0.0M
2024-07-02 40.94 40.94 40.94 40.94 0.0M
2024-07-01 40.94 40.94 40.94 40.94 0.0M
2024-06-28 40.94 40.94 40.94 40.94 0.0M
2024-06-27 40.94 40.94 40.94 40.94 0.0M
2024-06-26 40.83 40.83 40.83 40.83 0.0M
2024-06-25 40.58 40.58 40.58 40.58 0.0M
2024-06-24 40.09 40.09 40.09 40.09 0.0M
2024-06-21 39.64 39.64 39.64 39.64 0.0M
2024-06-20 39.03 39.64 39.03 39.64 0.0M
2024-06-18 39.21 39.21 39.21 39.21 0.0M
2024-06-17 39.54 39.54 39.33 39.33 0.0M
2024-06-14 39.14 39.71 39.14 39.71 0.0M
2024-06-13 36.70 43.26 36.70 41.14 0.0M
2024-06-12 35.70 35.70 35.70 35.70 0.0M
2024-06-11 35.70 35.70 35.70 35.70 0.0M
2024-06-10 35.70 35.70 35.70 35.70 0.0M
2024-06-07 35.70 35.70 35.70 35.70 0.0M
2024-06-06 35.76 35.76 35.70 35.70 0.0M
2024-06-05 35.68 35.68 35.68 35.68 0.0M
2024-06-04 36.25 36.25 35.68 35.68 0.0M
2024-06-03 36.13 36.13 36.13 36.13 0.0M
2024-05-31 36.10 36.10 36.10 36.10 0.0M
2024-05-30 36.46 36.46 36.46 36.46 0.0M
2024-05-29 36.11 36.15 36.11 36.15 0.0M
2024-05-28 37.11 37.11 37.11 37.11 0.0M
2024-05-24 38.20 38.20 38.20 38.20 0.0M
2024-05-23 38.20 38.20 38.20 38.20 0.0M
2024-05-22 38.20 38.20 38.20 38.20 0.0M
2024-05-21 38.20 38.20 38.20 38.20 0.0M
2024-05-20 38.60 38.60 38.20 38.20 0.0M
2024-05-17 38.59 38.59 38.59 38.59 0.0M
2024-05-16 38.37 38.37 38.37 38.37 0.0M
2024-05-15 38.37 38.37 38.37 38.37 0.0M
2024-05-14 38.33 38.33 37.99 37.99 0.0M
2024-05-13 38.41 38.41 38.41 38.41 0.0M
2024-05-10 38.20 38.26 38.01 38.05 0.0M
2024-05-09 39.00 39.00 39.00 39.00 0.0M
2024-05-08 38.34 38.85 38.34 38.85 0.0M
2024-05-07 38.80 38.80 38.13 38.13 0.0M
2024-05-06 38.13 38.13 38.13 38.13 0.0M
2024-05-03 38.13 38.13 38.13 38.13 0.0M
2024-05-02 37.82 38.13 37.82 38.13 0.0M
2024-05-01 38.00 38.00 38.00 38.00 0.0M
2024-04-30 38.00 38.00 38.00 38.00 0.0M
2024-04-29 38.00 38.00 38.00 38.00 0.0M
2024-04-26 38.05 38.05 38.05 38.05 0.0M
2024-04-25 37.90 37.90 37.90 37.90 0.0M
2024-04-24 38.20 38.20 38.20 38.20 0.0M
2024-04-23 38.50 38.50 38.50 38.50 0.0M
2024-04-22 37.35 37.35 37.35 37.35 0.0M
2024-04-19 37.26 37.35 37.26 37.35 0.0M
2024-04-18 35.99 36.54 35.99 36.48 0.0M
2024-04-17 36.05 36.05 36.01 36.01 0.0M
2024-04-16 39.20 39.20 39.20 39.20 0.0M
2024-04-15 39.20 39.20 39.20 39.20 0.0M
2024-04-12 39.20 39.20 39.20 39.20 0.0M
2024-04-11 39.25 39.25 39.20 39.20 0.0M
2024-04-10 39.08 39.08 39.08 39.08 0.0M
2024-04-09 38.59 38.59 38.59 38.59 0.0M
2024-04-08 38.24 38.24 38.24 38.24 0.0M
2024-04-05 38.59 38.59 38.59 38.59 0.0M
2024-04-04 38.83 38.83 38.59 38.59 0.0M
2024-04-03 38.52 38.52 38.52 38.52 0.0M
2024-04-02 37.92 38.22 37.80 38.22 0.0M
2024-04-01 37.88 38.30 37.88 38.30 0.0M
2024-03-28 37.95 37.95 37.95 37.95 0.0M
2024-03-27 37.96 37.96 37.95 37.95 0.0M
2024-03-26 37.72 37.72 37.71 37.71 0.0M
2024-03-25 36.80 36.80 36.80 36.80 0.0M
2024-03-22 36.80 36.80 36.80 36.80 0.0M
2024-03-21 36.80 36.80 36.80 36.80 0.0M
2024-03-20 36.80 36.80 36.80 36.80 0.0M
2024-03-19 36.90 36.90 36.80 36.80 0.0M
2024-03-18 37.54 37.54 37.54 37.54 0.0M
2024-03-15 37.05 38.95 37.05 38.95 0.0M
2024-03-14 37.28 37.28 37.20 37.20 0.0M
2024-03-13 37.25 37.30 37.11 37.20 0.0M
2024-03-12 36.69 36.69 36.69 36.69 0.0M
2024-03-11 36.69 36.69 36.69 36.69 0.0M
2024-03-08 36.69 36.69 36.69 36.69 0.0M
2024-03-07 36.00 36.85 36.00 36.69 0.0M
2024-03-06 33.05 33.05 33.05 33.05 0.0M
2024-03-05 33.05 33.05 33.05 33.05 0.0M
2024-03-04 33.01 33.05 33.01 33.05 0.0M
2024-03-01 33.25 33.25 33.25 33.25 0.0M
2024-02-29 33.25 33.25 33.25 33.25 0.0M
2024-02-28 33.68 33.68 33.68 33.68 0.0M
2024-02-27 33.54 33.68 33.54 33.68 0.0M
2024-02-26 33.16 33.16 33.16 33.16 0.0M
2024-02-23 33.16 33.16 33.16 33.16 0.0M
2024-02-22 33.00 33.16 33.00 33.16 0.0M
2024-02-21 33.08 33.08 33.08 33.08 0.0M
2024-02-20 32.60 32.60 32.60 32.60 0.0M
2024-02-16 33.55 33.55 33.55 33.55 0.0M
2024-02-15 33.55 33.55 33.55 33.55 0.0M
2024-02-14 33.55 33.55 33.55 33.55 0.0M
2024-02-13 33.55 33.55 33.55 33.55 0.0M
2024-02-12 33.55 33.55 33.55 33.55 0.0M
2024-02-09 33.55 33.55 33.55 33.55 0.0M
2024-02-08 33.66 33.66 33.55 33.55 0.0M
2024-02-07 33.45 33.45 33.45 33.45 0.0M
2024-02-06 33.61 33.61 33.61 33.61 0.0M
2024-02-05 33.61 33.61 33.61 33.61 0.0M
2024-02-02 34.41 34.41 33.90 33.90 0.0M
2024-02-01 34.35 34.35 34.35 34.35 0.0M
2024-01-31 33.85 33.85 33.85 33.85 0.0M
2024-01-30 33.95 33.95 33.95 33.95 0.0M
2024-01-29 33.95 33.95 33.95 33.95 0.0M
2024-01-26 33.95 33.95 33.95 33.95 0.0M
2024-01-25 33.95 33.95 33.95 33.95 0.0M
2024-01-24 33.84 33.95 33.84 33.95 0.0M
2024-01-23 33.53 33.95 33.51 33.51 0.0M
2024-01-22 32.60 32.60 32.60 32.60 0.0M
2024-01-19 32.60 32.60 32.60 32.60 0.0M
2024-01-18 32.60 32.60 32.60 32.60 0.0M
2024-01-17 32.60 32.60 32.60 32.60 0.0M
2024-01-16 32.07 32.60 32.07 32.60 0.0M
2024-01-12 31.64 31.64 31.64 31.64 0.0M
2024-01-11 31.64 31.64 31.64 31.64 0.0M
2024-01-10 31.34 31.34 31.34 31.34 0.0M
2024-01-09 31.13 31.25 31.07 31.25 0.0M
2024-01-08 30.93 30.93 30.93 30.93 0.0M
2024-01-05 31.39 31.40 30.93 30.93 0.0M
2024-01-04 31.09 31.09 30.64 30.64 0.0M
2024-01-03 31.26 31.26 31.26 31.26 0.0M
2024-01-02 31.75 31.75 31.26 31.26 0.0M