John Wiley and Sons Inc【WLY】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
John Wiley and Sons Inc (WLY)
John Wiley and Sons Inc (WLY) 과거

John Wiley and Sons Inc (WLY)

41.41

-0.68

(-1.62%)

마감 07 2월 6:00AM

41.41

0.00

( 0.00% )

시간외 단일가: 6:23PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.31	0.754257907543	41.1	42.8	39.9703	461608	41.71738303	CS
4	-0.7	-1.66231298979	42.11	44.87	39.9703	371510	42.17626564	CS
12	-11.58	-21.8531798453	52.99	53.96	39.9703	385940	44.95892593	CS
26	-3.35	-7.48436103664	44.76	53.96	39.9703	345675	46.3576845	CS
52	7.76	23.0609212481	33.65	53.96	32.5	334439	42.73165011	CS
156	-12.17	-22.7136991415	53.58	56.11	28.835	345724	39.47732203	CS
260	-12.17	-22.7136991415	53.58	56.11	28.835	345724	39.47732203	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738885200	41.41	-0.68	-1.62	42.1	42.12	41.01	373391
1738798800	42.09	-0.38	-0.89	42.29	42.8	41.95	471926
1738712400	42.47	1.1	2.66	41.38	42.65	41.3075	561089
1738626000	41.37	0.44	1.08	40.45	42.29	39.9703	514936
1738366800	40.93	-0.51	-1.23	41.1	41.3	40.52	386697
1738280400	41.44	0.58	1.42	41.32	41.94	40.755	392133
1738194000	40.86	-0.11	-0.27	41.08	41.38	40.71	220996
1738107600	40.97	-1.27	-3.01	42.09	42.25	40.75	329073
1738021200	42.24	0.3	0.72	41.78	42.45	41.68	215948
1737762000	41.94	-0.94	-2.19	41.85	42.0699	41.67	220819
1737675600	42.88	0	0.00	42.88	42.88	42.88	0
1737589200	42.88	-1.56	-3.51	44.19	44.4788	42.83	228505
1737502800	44.44	0.43	0.98	44.43	44.87	44.135	211656
1737157200	44.01	0.31	0.71	44.21	44.28	43.55	259903
1737070800	43.7	0.39	0.90	43.07	43.73	43.07	268769
1736984400	43.31	0.92	2.17	43.42	43.84	43.1	338970
1736898000	42.39	0.16	0.38	42.35	42.515	41.49	863464
1736811600	42.23	0.13	0.31	41.94	42.3375	41.75	325991
1736552400	42.1	-0.69	-1.61	42.11	42.576	41.66	502922
1736379600	42.79	0.7	1.66	41.98	42.81	41.48	371520
1736293200	42.09	-0.11	-0.26	42.23	42.4	41.73	448152
1736206800	42.2	-0.75	-1.75	42.9	43.245	42.2	326137
1735947600	42.95	-0.19	-0.44	43.28	43.38	42.1903	452594
1735861200	43.14	-0.57	-1.30	44.17	44.34	43.06	228247
1735688400	43.71	0.13	0.30	43.64	44.22	43.54	366957
1735602000	43.58	-0.88	-1.98	44.06	44.06	43.42	370583
1735342800	44.46	-0.45	-1.00	44.94	45.24	43.995	326851
1735256400	44.91	-0.04	-0.09	44.46	44.94	44.19	190873
1735077840	44.95	0.24	0.54	44.75	45.08	44.58	145945
1734997200	44.71	0.37	0.83	44.17	44.72	43.78	498261
1734738000	44.34	-0.02	-0.05	44.54	44.95	43.93	1436014
1734651600	44.36	-0.29	-0.65	44.88	44.91	43.93	400598
1734565200	44.65	-1.02	-2.23	45.95	45.95	44.175	461941
1734478800	45.67	-0.12	-0.26	45.57	45.9971	45.05	441626
1734392400	45.79	-0.05	-0.11	45.54	46.15	45.055	620518
1734133200	45.84	-0.12	-0.26	45.84	46.12	45.495	355002
1734046800	45.96	-0.56	-1.20	46.4	46.72	45.94	351974
1733960400	46.52	0.57	1.24	46.25	47.09	45.8	606158
1733874000	45.95	-0.09	-0.20	45.9	46.05	45.28	648395
1733787600	46.04	0.34	0.74	45.67	47.12	45.51	472615
1733528400	45.7	-0.66	-1.42	46.63	46.8	45.42	499780
1733442000	46.36	-3.11	-6.29	49.5	49.5	45.67	758269
1733355600	49.47	-0.38	-0.76	50.07	50.3225	49.27	454336
1733269200	49.85	-0.93	-1.83	50.67	50.945	49.68	404812
1733182800	50.78	-1.4	-2.68	52.12	52.2899	50.7	377510
1732917840	52.18	-0.24	-0.46	52.76	53.102	52.13	120095
1732750800	52.42	-0.69	-1.30	53.48	53.7	52.17	142655
1732664400	53.11	-0.02	-0.04	53.05	53.21	52.5	174263
1732578000	53.13	0.97	1.86	52.53	53.96	52.53	347727
1732318800	52.16	1.21	2.37	51.07	52.27	51.07	271913
1732232400	50.95	0.88	1.76	50.07	51.25	49.944	213722
1732146000	50.07	0.18	0.36	49.3	50.22	49.16	199062
1732059600	49.89	-0.77	-1.52	50.1	50.395	49.58	252287
1731973200	50.66	-0.77	-1.50	51.45	51.58	50.65	231876
1731714000	51.43	-1.34	-2.54	52.99	53.16	51.33	184311
1731627600	52.77	0.02	0.04	52.93	53.19	51.76	529343
1731541200	52.75	-0.3	-0.57	53.57	53.71	52.71	199036
1731454800	53.05	-0.08	-0.15	53	53.79	52.805	373807
1731368400	53.13	0.99	1.90	52.7	53.37	52.21	391952
1731109200	52.14	0.07	0.13	52.03	52.27	51.77	218815
1731022800	52.07	-0.33	-0.63	52.27	52.45	51.82	229024

John Wiley and Sons

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관