시장 데이터를 불러오는 중
전체 종목
Wheeler Real Estate Investment Trust, Inc. - Common Stock 과거 주가
Wheeler Real Estate Investment Trust, Inc. - Common Stock · WHLR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wheeler Real Estate Investment Trust, Inc. - Common Stock · WHLR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩872 | ₩889 | ₩754 | ₩767 | -12.00% | 224.8만 |
| 2026.10.08 | ₩939 | ₩995 | ₩884 | ₩936 | -0.29% | 599.2만 |
| 2026.10.07 | ₩1,150 | ₩1,234 | ₩913 | ₩924 | -19.70% | 301.6만 |
| 2026.10.06 | ₩1,555 | ₩1,810 | ₩1,126 | ₩1,220 | -21.55% | 1509.1만 |
| 2026.10.05 | ₩2,789 | ₩2,789 | ₩1,462 | ₩1,462 | -47.60% | 625.5만 |
| 2026.10.02 | ₩3,996 | ₩4,130 | ₩2,722 | ₩2,776 | -30.54% | 59.4만 |
| 2026.10.01 | ₩4,251 | ₩4,251 | ₩3,822 | ₩3,822 | -10.09% | 14.7만 |
| 2026.09.30 | ₩4,170 | ₩4,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,982 |
| ₩4,358 |
| +4.50% |
| 34.8만 |
| 2026.09.29 | ₩5,216 | ₩5,283 | ₩4,331 | ₩4,479 | -14.14% | 34.8만 |
|---|
| 2026.09.28 | ₩5,833 | ₩6,007 | ₩5,069 | ₩5,484 | -5.98% | 54.8만 |
|---|
| 2026.09.25 | ₩6,517 | ₩7,294 | ₩5,876 | ₩6,973 | +7.00% | 1323.2만 |
|---|
| 2026.09.24 | ₩5,766 | ₩6,275 | ₩3,887 | ₩5,015 | -13.02% | 350.5만 |
|---|
| 2026.09.23 | ₩6,979 | ₩11,679 | ₩6,369 | ₩7,294 | +4.51% | 9282.6만 |
|---|
| 2026.09.22 | ₩2,709 | ₩3,138 | ₩2,212 | ₩2,507 | -7.43% | 1281.2만 |
|---|
| 2026.09.21 | ₩2,981 | ₩3,041 | ₩2,595 | ₩2,776 | -6.88% | 21.3만 |
|---|
| 2026.09.18 | ₩3,995 | ₩4,151 | ₩3,198 | ₩3,234 | -19.03% | 88.3만 |
|---|
| 2026.09.17 | ₩4,586 | ₩4,719 | ₩4,393 | ₩4,550 | -0.79% | 16.1만 |
|---|
| 2026.09.16 | ₩469 | ₩737 | ₩429 | ₩514 | +9.43% | 2453.2만 |
|---|
| 2026.09.15 | ₩495 | ₩495 | ₩438 | ₩471 | -4.88% | 57.8만 |
|---|
| 2026.09.14 | ₩4,489 | ₩4,646 | ₩4,320 | ₩4,417 | -1.61% | 3.6만 |
|---|
| 2026.09.11 | ₩4,550 | ₩4,779 | ₩4,320 | ₩4,731 | +3.98% | 7.7만 |
|---|
| 2026.09.10 | ₩4,562 | ₩4,586 | ₩4,236 | ₩4,501 | -1.32% | 7.6만 |
|---|
| 2026.09.09 | ₩4,453 | ₩4,682 | ₩3,946 | ₩4,610 | +3.52% | 9만 |
|---|
| 2026.09.08 | ₩4,707 | ₩4,900 | ₩4,465 | ₩4,670 | -0.77% | 10.7만 |
|---|
| 2026.09.04 | ₩6,179 | ₩6,179 | ₩5,044 | ₩5,044 | -18.36% | 16.3만 |
|---|
| 2026.09.03 | ₩5,913 | ₩6,215 | ₩5,708 | ₩6,179 | +4.49% | 10.1만 |
|---|
| 2026.09.02 | ₩6,529 | ₩6,637 | ₩5,793 | ₩6,336 | -2.96% | 30.6만 |
|---|
| 2026.09.01 | ₩8,206 | ₩8,206 | ₩6,613 | ₩6,987 | -14.85% | 40.3만 |
|---|
| 2026.08.31 | ₩10,897 | ₩10,897 | ₩8,001 | ₩8,206 | -24.70% | 56만 |
|---|
| 2026.08.28 | ₩17,438 | ₩18,706 | ₩11,344 | ₩12,913 | -25.95% | 530만 |
|---|
| 2026.08.27 | ₩19,550 | ₩19,647 | ₩12,792 | ₩13,516 | -30.86% | 10.5만 |
|---|
| 2026.08.26 | ₩17,764 | ₩19,840 | ₩17,233 | ₩19,261 | +8.42% | 2.4만 |
|---|
| 2026.08.25 | ₩16,992 | ₩18,054 | ₩16,413 | ₩17,716 | +4.26% | 3.1만 |
|---|
| 2026.08.24 | ₩16,461 | ₩18,923 | ₩16,461 | ₩17,619 | +7.04% | 13.3만 |
|---|
| 2026.08.21 | ₩17,137 | ₩17,764 | ₩16,316 | ₩17,233 | +0.56% | 8.4천 |
|---|
| 2026.08.20 | ₩17,619 | ₩18,344 | ₩16,799 | ₩17,475 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩17,861 | ₩19,792 | ₩16,944 | ₩17,957 | +0.54% | 1.7만 |
|---|
| 2026.08.18 | ₩16,557 | ₩18,826 | ₩16,316 | ₩18,102 | +9.33% | 1.5만 |
|---|
| 2026.08.17 | ₩18,247 | ₩19,212 | ₩16,557 | ₩18,054 | -1.06% | 28.8만 |
|---|
| 2026.08.14 | ₩19,695 | ₩20,274 | ₩16,895 | ₩17,619 | -10.54% | 1.9만 |
|---|
| 2026.08.13 | ₩20,274 | ₩20,274 | ₩19,357 | ₩19,888 | -1.90% | 5.2천 |
|---|
| 2026.08.12 | ₩22,109 | ₩22,688 | ₩20,274 | ₩20,274 | -8.30% | 2.2만 |
|---|
| 2026.08.11 | ₩20,516 | ₩22,254 | ₩20,033 | ₩22,109 | +7.76% | 7.6천 |
|---|
| 2026.08.10 | ₩21,723 | ₩21,723 | ₩20,130 | ₩20,274 | -6.67% | 1.2만 |
|---|
| 2026.08.07 | ₩22,736 | ₩23,653 | ₩20,805 | ₩21,433 | -5.73% | 7.7천 |
|---|
| 2026.08.06 | ₩24,136 | ₩24,667 | ₩21,964 | ₩23,702 | -1.80% | 2.5만 |
|---|
| 2026.08.05 | ₩25,102 | ₩25,584 | ₩23,171 | ₩24,957 | -0.58% | 1.7만 |
|---|
| 2026.08.04 | ₩24,860 | ₩25,681 | ₩17,861 | ₩25,584 | +2.91% | 3.5만 |
|---|
| 2026.08.03 | ₩28,915 | ₩29,205 | ₩24,426 | ₩25,053 | -13.36% | 10.3만 |
|---|
| 2026.07.31 | ₩33,308 | ₩34,997 | ₩27,564 | ₩28,529 | -14.35% | 3.8만 |
|---|
| 2026.07.30 | ₩41,997 | ₩42,528 | ₩31,860 | ₩33,308 | -20.69% | 2.2만 |
|---|
| 2026.07.29 | ₩59,375 | ₩61,306 | ₩43,976 | ₩45,135 | -23.98% | 1.6만 |
|---|
| 2026.07.28 | ₩61,306 | ₩72,891 | ₩51,651 | ₩62,754 | +2.36% | 3.2만 |
|---|
| 2026.07.27 | ₩60,341 | ₩60,341 | ₩56,720 | ₩57,927 | -4.00% | 2.1천 |
|---|
| 2026.07.24 | ₩55,513 | ₩59,858 | ₩54,065 | ₩59,858 | +7.83% | 8.2천 |
|---|
| 2026.07.23 | ₩65,892 | ₩65,892 | ₩50,686 | ₩56,237 | -14.65% | 6.5천 |
|---|
| 2026.07.22 | ₩79,408 | ₩84,477 | ₩77,719 | ₩77,960 | -1.82% | 5.3천 |
|---|
| 2026.07.21 | ₩76,512 | ₩85,684 | ₩76,512 | ₩79,167 | +3.47% | 3.1천 |
|---|
| 2026.07.20 | ₩88,338 | ₩89,063 | ₩74,098 | ₩79,408 | -10.11% | 4천 |
|---|
| 2026.07.17 | ₩94,131 | ₩94,131 | ₩85,925 | ₩88,097 | -6.41% | 1.4천 |
|---|
| 2026.07.16 | ₩93,890 | ₩93,890 | ₩88,097 | ₩93,166 | -0.77% | 1.4천 |
|---|
| 2026.07.15 | ₩92,442 | ₩95,821 | ₩89,304 | ₩93,407 | +1.04% | 1.6천 |
|---|
| 2026.07.14 | ₩90,028 | ₩103,062 | ₩89,304 | ₩94,131 | +4.56% | 4.7천 |
|---|
| 2026.07.13 | ₩98,476 | ₩98,476 | ₩84,477 | ₩88,097 | -10.54% | 5.6천 |
|---|
| 2026.07.10 | ₩107,647 | ₩109,337 | ₩94,373 | ₩98,958 | -8.07% | 1.4만 |
|---|
| 2026.07.09 | ₩106,199 | ₩123,095 | ₩96,786 | ₩103,786 | -2.27% | 1만 |
|---|
| 2026.07.08 | ₩127,922 | ₩133,473 | ₩99,683 | ₩103,786 | -18.87% | 8.6천 |
|---|
| 2026.07.07 | ₩164,609 | ₩167,264 | ₩127,680 | ₩133,956 | -18.62% | 8.2천 |
|---|
| 2026.07.06 | ₩217,226 | ₩219,398 | ₩169,436 | ₩178,125 | -18.00% | 9.8천 |
|---|
| 2026.07.02 | ₩279,980 | ₩349,975 | ₩243,776 | ₩248,603 | -11.21% | 20.5만 |
|---|
| 2026.07.01 | ₩308,943 | ₩308,943 | ₩237,500 | ₩238,948 | -22.66% | 1.5만 |
|---|
| 2026.06.30 | ₩319,805 | ₩381,111 | ₩296,875 | ₩301,703 | -5.66% | 4.2천 |
|---|
| 2026.06.29 | ₩369,284 | ₩369,284 | ₩311,357 | ₩311,357 | -15.69% | 2.1천 |
|---|
| 2026.06.26 | ₩444,106 | ₩463,415 | ₩335,493 | ₩366,870 | -17.39% | 1.3만 |
|---|
| 2026.06.25 | ₩567,201 | ₩567,201 | ₩456,174 | ₩456,174 | -19.57% | 1.5천 |
|---|
| 2026.06.24 | ₩670,986 | ₩856,835 | ₩530,996 | ₩586,510 | -12.59% | 2.9천 |
|---|
| 2026.06.23 | ₩581,682 | ₩728,913 | ₩567,201 | ₩716,845 | +23.24% | 3.1천 |
|---|
| 2026.06.22 | ₩835,113 | ₩917,176 | ₩753,049 | ₩917,176 | +9.83% | 5.7천 |
|---|
| 2026.06.18 | ₩856,835 | ₩905,108 | ₩790,943 | ₩837,526 | -2.25% | 5.5천 |
|---|
| 2026.06.17 | ₩796,495 | ₩863,111 | ₩773,324 | ₩790,702 | -0.73% | 923 |
|---|
| 2026.06.16 | ₩743,395 | ₩820,631 | ₩741,464 | ₩820,631 | +10.39% | 130 |
|---|
| 2026.06.15 | ₩897,867 | ₩926,830 | ₩726,017 | ₩780,082 | -13.12% | 1천 |
|---|
| 2026.06.12 | ₩801,322 | ₩917,176 | ₩801,322 | ₩888,212 | +10.84% | 443 |
|---|
| 2026.06.11 | ₩791,667 | ₩914,279 | ₩744,360 | ₩866,007 | +9.39% | 1.4만 |
|---|
| 2026.06.10 | ₩839,940 | ₩965,448 | ₩810,976 | ₩892,074 | +6.21% | 621 |
|---|
| 2026.06.09 | ₩792,633 | ₩848,629 | ₩773,324 | ₩848,629 | +7.06% | 250 |
|---|
| 2026.06.08 | ₩767,531 | ₩810,976 | ₩740,499 | ₩810,976 | +5.66% | 91 |
|---|
| 2026.06.05 | ₩839,940 | ₩839,940 | ₩743,395 | ₩769,462 | -8.39% | 241 |
|---|
| 2026.06.04 | ₩839,940 | ₩861,180 | ₩820,631 | ₩829,320 | -1.26% | 282 |
|---|
| 2026.06.03 | ₩917,176 | ₩917,176 | ₩839,940 | ₩868,903 | -5.26% | 178 |
|---|
| 2026.06.02 | ₩943,243 | ₩944,208 | ₩907,521 | ₩917,176 | -2.76% | 148 |
|---|
| 2026.06.01 | ₩965,448 | ₩998,273 | ₩917,176 | ₩944,208 | -2.20% | 309 |
|---|
| 2026.05.29 | ₩1,033,029 | ₩1,042,684 | ₩994,411 | ₩1,004,066 | -2.80% | 297 |
|---|
| 2026.05.28 | ₩955,794 | ₩1,071,647 | ₩955,794 | ₩1,052,338 | +10.10% | 920 |
|---|
| 2026.05.27 | ₩1,052,338 | ₩1,081,302 | ₩965,448 | ₩984,757 | -6.42% | 4.1천 |
|---|
| 2026.05.26 | ₩975,102 | ₩1,158,538 | ₩926,830 | ₩1,139,229 | +16.83% | 941 |
|---|
| 2026.05.22 | ₩1,148,883 | ₩1,187,501 | ₩1,081,302 | ₩1,100,611 | -4.20% | 1.7천 |
|---|
| 2026.05.21 | ₩1,129,574 | ₩1,438,518 | ₩1,081,302 | ₩1,245,428 | +10.26% | 5.9만 |
|---|
| 2026.05.20 | ₩926,830 | ₩946,139 | ₩849,594 | ₩900,763 | -2.81% | 64 |
|---|
| 2026.05.19 | ₩955,794 | ₩1,004,066 | ₩917,176 | ₩918,141 | -3.94% | 105 |
|---|
| 2026.05.18 | ₩1,124,747 | ₩1,139,229 | ₩888,212 | ₩965,448 | -14.16% | 201 |
|---|
| 2026.05.15 | ₩1,139,229 | ₩1,139,229 | ₩1,081,302 | ₩1,081,302 | -5.08% | 53 |
|---|
| 2026.05.14 | ₩1,177,847 | ₩1,211,637 | ₩1,129,574 | ₩1,139,229 | -3.28% | 119 |
|---|
| 2026.05.13 | ₩1,100,611 | ₩1,284,046 | ₩1,081,302 | ₩1,148,883 | +4.39% | 319 |
|---|
| 2026.05.12 | ₩1,100,611 | ₩1,129,574 | ₩1,033,029 | ₩1,081,302 | -1.75% | 101 |
|---|
| 2026.05.11 | ₩1,052,338 | ₩1,110,265 | ₩1,023,375 | ₩1,033,029 | -1.83% | 173 |
|---|
| 2026.05.08 | ₩1,061,993 | ₩1,150,814 | ₩1,013,720 | ₩1,100,611 | +3.64% | 140 |
|---|
| 2026.05.07 | ₩1,148,883 | ₩1,158,538 | ₩1,071,647 | ₩1,100,611 | -4.20% | 191 |
|---|
| 2026.05.06 | ₩1,361,282 | ₩1,428,863 | ₩994,411 | ₩1,148,883 | -15.60% | 1.1천 |
|---|
| 2026.05.05 | ₩1,805,388 | ₩1,882,624 | ₩1,670,225 | ₩1,853,660 | +2.67% | 209 |
|---|
| 2026.05.04 | ₩1,853,660 | ₩1,988,823 | ₩1,670,225 | ₩1,844,006 | -0.52% | 752 |
|---|
| 2026.05.01 | ₩1,766,770 | ₩2,038,061 | ₩1,660,571 | ₩1,892,278 | +7.10% | 2.6천 |
|---|
| 2026.04.30 | ₩1,689,534 | ₩1,766,770 | ₩1,621,953 | ₩1,747,461 | +3.43% | 114 |
|---|
| 2026.04.29 | ₩1,795,733 | ₩1,873,935 | ₩1,641,262 | ₩1,679,880 | -6.45% | 125 |
|---|
| 2026.04.28 | ₩1,737,806 | ₩1,921,242 | ₩1,689,534 | ₩1,824,697 | +5.00% | 58 |
|---|
| 2026.04.27 | ₩1,699,188 | ₩1,863,315 | ₩1,583,335 | ₩1,824,697 | +7.39% | 172 |
|---|
| 2026.04.24 | ₩1,844,006 | ₩2,587,401 | ₩1,592,989 | ₩1,718,497 | -6.81% | 3.3천 |
|---|
| 2026.04.23 | ₩1,901,933 | ₩1,950,205 | ₩1,757,115 | ₩1,815,042 | -4.57% | 158 |
|---|
| 2026.04.22 | ₩1,901,933 | ₩1,959,859 | ₩1,807,319 | ₩1,882,624 | -1.02% | 128 |
|---|
| 2026.04.21 | ₩2,046,750 | ₩2,104,677 | ₩1,757,115 | ₩1,901,933 | -7.08% | 196 |
|---|
| 2026.04.20 | ₩1,969,514 | ₩2,249,494 | ₩1,877,796 | ₩2,085,368 | +5.88% | 306 |
|---|
| 2026.04.17 | ₩2,175,154 | ₩2,227,289 | ₩1,943,447 | ₩1,943,447 | -10.65% | 274 |
|---|
| 2026.04.16 | ₩2,259,148 | ₩2,308,386 | ₩2,131,709 | ₩2,172,258 | -3.85% | 119 |
|---|
| 2026.04.15 | ₩2,262,045 | ₩2,432,929 | ₩2,230,185 | ₩2,311,283 | +2.18% | 66 |
|---|
| 2026.04.14 | ₩2,172,258 | ₩2,346,039 | ₩2,128,813 | ₩2,244,667 | +3.33% | 92 |
|---|
| 2026.04.13 | ₩2,375,002 | ₩2,690,704 | ₩2,360,520 | ₩2,580,643 | +8.66% | 402 |
|---|
| 2026.04.10 | ₩2,435,825 | ₩2,435,825 | ₩2,375,002 | ₩2,389,484 | -1.90% | 15 |
|---|
| 2026.04.09 | ₩2,403,966 | ₩2,430,033 | ₩2,317,075 | ₩2,403,966 | 0.00% | 30 |
|---|
| 2026.04.08 | ₩2,473,478 | ₩2,577,746 | ₩2,375,002 | ₩2,409,758 | -2.58% | 70 |
|---|
| 2026.04.07 | ₩2,606,710 | ₩2,606,710 | ₩2,406,862 | ₩2,461,892 | -5.56% | 52 |
|---|
| 2026.04.06 | ₩2,737,045 | ₩2,737,045 | ₩2,569,057 | ₩2,606,710 | -4.76% | 43 |
|---|
| 2026.04.02 | ₩2,719,667 | ₩2,719,667 | ₩2,577,746 | ₩2,664,636 | -2.02% | 36 |
|---|
| 2026.04.01 | ₩2,696,496 | ₩2,763,112 | ₩2,693,600 | ₩2,693,600 | -0.11% | 14 |
|---|
| 2026.03.31 | ₩2,635,673 | ₩2,751,527 | ₩2,621,191 | ₩2,682,015 | +1.76% | 36 |
|---|
| 2026.03.30 | ₩3,012,198 | ₩3,041,161 | ₩2,658,844 | ₩2,687,807 | -10.77% | 46 |
|---|
| 2026.03.27 | ₩2,983,234 | ₩3,099,088 | ₩2,890,551 | ₩2,983,234 | 0.00% | 24 |
|---|
| 2026.03.26 | ₩3,185,978 | ₩3,388,722 | ₩2,896,344 | ₩2,954,271 | -7.27% | 35 |
|---|
| 2026.03.25 | ₩3,475,613 | ₩3,475,613 | ₩3,214,942 | ₩3,301,832 | -5.00% | 19 |
|---|
| 2026.03.24 | ₩3,272,869 | ₩3,461,131 | ₩3,243,905 | ₩3,417,686 | +4.42% | 40 |
|---|
| 2026.03.23 | ₩3,214,942 | ₩3,562,503 | ₩3,157,015 | ₩3,403,204 | +5.86% | 48 |
|---|
| 2026.03.20 | ₩3,388,722 | ₩3,403,204 | ₩2,954,271 | ₩3,070,125 | -9.40% | 44 |
|---|
| 2026.03.19 | ₩3,881,101 | ₩3,907,168 | ₩3,272,869 | ₩3,388,722 | -12.69% | 43 |
|---|
| 2026.03.18 | ₩3,939,028 | ₩4,112,808 | ₩3,794,211 | ₩3,881,101 | -1.47% | 38 |
|---|
| 2026.03.17 | ₩3,967,991 | ₩4,112,808 | ₩3,910,064 | ₩3,996,955 | +0.73% | 26 |
|---|
| 2026.03.16 | ₩4,257,626 | ₩4,257,626 | ₩3,852,138 | ₩3,996,955 | -6.12% | 86 |
|---|
| 2026.03.13 | ₩4,228,662 | ₩4,358,998 | ₩4,141,772 | ₩4,257,626 | +0.68% | 41 |
|---|
| 2026.03.12 | ₩4,518,297 | ₩4,518,297 | ₩4,272,107 | ₩4,489,333 | -0.64% | 48 |
|---|
| 2026.03.11 | ₩4,460,370 | ₩4,547,260 | ₩4,373,480 | ₩4,518,297 | +1.30% | 26 |
|---|
| 2026.03.10 | ₩4,605,187 | ₩4,634,150 | ₩4,402,443 | ₩4,547,260 | -1.26% | 53 |
|---|
| 2026.03.09 | ₩4,315,552 | ₩4,489,333 | ₩4,286,589 | ₩4,489,333 | +4.03% | 40 |
|---|
| 2026.03.06 | ₩5,155,492 | ₩5,262,657 | ₩4,286,589 | ₩4,301,071 | -16.57% | 146 |
|---|
| 2026.03.05 | ₩5,734,761 | ₩5,734,761 | ₩5,274,243 | ₩5,445,127 | -5.05% | 54 |
|---|
| 2026.03.04 | ₩5,532,017 | ₩6,082,322 | ₩5,387,200 | ₩5,879,578 | +6.28% | 138 |
|---|
| 2026.03.03 | ₩5,358,236 | ₩5,511,743 | ₩5,097,566 | ₩5,358,236 | 0.00% | 60 |
|---|
| 2026.03.02 | ₩5,503,054 | ₩5,618,907 | ₩5,242,383 | ₩5,445,127 | -1.05% | 43 |
|---|
| 2026.02.27 | ₩5,300,310 | ₩6,458,847 | ₩5,300,310 | ₩5,503,054 | +3.83% | 149 |
|---|
| 2026.02.26 | ₩5,242,383 | ₩6,458,847 | ₩5,242,383 | ₩5,937,505 | +13.26% | 405 |
|---|
| 2026.02.25 | ₩4,952,748 | ₩5,560,981 | ₩4,663,114 | ₩5,358,236 | +8.19% | 1.5천 |
|---|
| 2026.02.24 | ₩5,039,638 | ₩5,039,638 | ₩4,692,077 | ₩4,865,858 | -3.45% | 60 |
|---|
| 2026.02.23 | ₩4,605,187 | ₩4,807,931 | ₩4,431,406 | ₩4,750,004 | +3.14% | 24 |
|---|
| 2026.02.20 | ₩4,952,748 | ₩4,967,230 | ₩4,634,150 | ₩4,634,150 | -6.43% | 35 |
|---|
| 2026.02.19 | ₩4,981,712 | ₩5,213,419 | ₩4,923,785 | ₩4,923,785 | -1.16% | 33 |
|---|
| 2026.02.18 | ₩4,836,894 | ₩5,010,675 | ₩4,721,041 | ₩5,010,675 | +3.59% | 33 |
|---|
| 2026.02.17 | ₩5,474,090 | ₩5,474,090 | ₩4,778,968 | ₩4,807,931 | -12.17% | 45 |
|---|
| 2026.02.13 | ₩5,966,469 | ₩6,024,395 | ₩5,387,200 | ₩5,416,163 | -9.22% | 94 |
|---|
| 2026.02.12 | ₩5,792,688 | ₩6,169,212 | ₩5,792,688 | ₩5,995,432 | +3.50% | 63 |
|---|
| 2026.02.11 | ₩7,240,860 | ₩7,356,714 | ₩5,532,017 | ₩5,937,505 | -18.00% | 120 |
|---|
| 2026.02.10 | ₩6,893,298 | ₩7,733,239 | ₩6,719,518 | ₩7,356,714 | +6.72% | 83 |
|---|
| 2026.02.09 | ₩6,632,628 | ₩7,993,910 | ₩6,603,664 | ₩7,284,305 | +9.83% | 261 |
|---|
| 2026.02.06 | ₩8,138,727 | ₩8,689,032 | ₩7,240,860 | ₩7,356,714 | -9.61% | 1.3만 |
|---|
| 2026.02.05 | ₩7,269,824 | ₩7,385,677 | ₩6,285,067 | ₩6,342,993 | -12.75% | 554 |
|---|
| 2026.02.04 | ₩9,210,374 | ₩9,210,374 | ₩7,675,312 | ₩7,762,202 | -15.72% | 48 |
|---|
| 2026.02.03 | ₩10,571,656 | ₩10,687,509 | ₩8,167,690 | ₩9,268,301 | -12.33% | 88 |
|---|
| 2026.02.02 | ₩12,859,768 | ₩13,468,000 | ₩9,818,606 | ₩9,992,387 | -22.30% | 88 |
|---|
| 2026.01.30 | ₩14,076,231 | ₩14,481,720 | ₩13,772,115 | ₩13,786,597 | -2.06% | 58 |
|---|
| 2026.01.29 | ₩15,147,879 | ₩15,958,855 | ₩13,641,780 | ₩13,670,744 | -9.75% | 66 |
|---|
| 2026.01.28 | ₩15,147,879 | ₩15,785,075 | ₩15,118,916 | ₩15,408,550 | +1.72% | 19 |
|---|
| 2026.01.27 | ₩14,626,537 | ₩16,103,672 | ₩14,626,537 | ₩15,495,440 | +5.94% | 52 |
|---|
| 2026.01.26 | ₩17,175,320 | ₩17,175,320 | ₩15,437,513 | ₩16,335,381 | -4.89% | 61 |
|---|
| 2026.01.23 | ₩15,814,038 | ₩18,536,602 | ₩15,205,806 | ₩17,754,588 | +12.27% | 134 |
|---|
| 2026.01.22 | ₩16,045,746 | ₩16,451,234 | ₩14,916,172 | ₩16,161,599 | +0.72% | 64 |
|---|
| 2026.01.21 | ₩14,539,647 | ₩16,798,795 | ₩14,076,231 | ₩16,364,344 | +12.55% | 203 |
|---|
| 2026.01.20 | ₩13,989,341 | ₩16,016,782 | ₩13,612,817 | ₩14,568,610 | +4.14% | 68 |
|---|
| 2026.01.16 | ₩14,336,903 | ₩15,292,696 | ₩13,859,006 | ₩14,684,464 | +2.42% | 31 |
|---|
| 2026.01.15 | ₩14,336,903 | ₩15,032,026 | ₩14,336,903 | ₩14,597,574 | +1.82% | 13 |
|---|
| 2026.01.14 | ₩15,118,916 | ₩15,205,806 | ₩14,684,464 | ₩15,118,916 | 0.00% | 18 |
|---|
| 2026.01.13 | ₩15,205,806 | ₩15,900,929 | ₩14,163,123 | ₩14,858,244 | -2.29% | 28 |
|---|
| 2026.01.12 | ₩16,248,489 | ₩16,639,497 | ₩15,466,477 | ₩15,987,819 | -1.60% | 46 |
|---|
| 2026.01.09 | ₩18,681,419 | ₩19,550,322 | ₩16,161,599 | ₩17,117,393 | -8.37% | 371 |
|---|
| 2026.01.08 | ₩15,814,038 | ₩18,351,235 | ₩15,553,368 | ₩15,900,929 | +0.55% | 218 |
|---|
| 2026.01.07 | ₩16,682,941 | ₩16,856,722 | ₩15,640,258 | ₩16,161,599 | -3.12% | 14 |
|---|
| 2026.01.06 | ₩17,291,174 | ₩17,812,516 | ₩16,509,161 | ₩16,943,612 | -2.01% | 17 |
|---|
| 2026.01.05 | ₩16,248,489 | ₩17,899,406 | ₩15,987,819 | ₩17,551,844 | +8.02% | 24 |
|---|
| 2026.01.02 | ₩14,597,574 | ₩16,335,381 | ₩14,258,701 | ₩16,335,381 | +11.90% | 40 |
|---|
| 2025.12.31 | ₩14,945,135 | ₩15,379,586 | ₩13,728,671 | ₩14,771,354 | -1.16% | 17 |
|---|
| 2025.12.30 | ₩15,900,929 | ₩15,987,819 | ₩14,771,354 | ₩15,292,696 | -3.83% | 17 |
|---|
| 2025.12.29 | ₩15,727,148 | ₩16,248,489 | ₩15,032,026 | ₩15,987,819 | +1.66% | 16 |
|---|
| 2025.12.26 | ₩16,422,271 | ₩16,787,210 | ₩14,684,464 | ₩16,248,489 | -1.06% | 25 |
|---|
| 2025.12.24 | ₩17,204,284 | ₩17,265,106 | ₩16,335,381 | ₩17,204,284 | 0.00% | 15 |
|---|
| 2025.12.23 | ₩17,464,954 | ₩17,473,644 | ₩16,161,599 | ₩17,204,284 | -1.49% | 28 |
|---|
| 2025.12.22 | ₩20,506,115 | ₩20,810,231 | ₩16,682,941 | ₩18,681,419 | -8.90% | 84 |
|---|
| 2025.12.19 | ₩21,809,470 | ₩22,243,923 | ₩20,853,677 | ₩20,853,677 | -4.38% | 29 |
|---|
| 2025.12.18 | ₩23,460,386 | ₩23,538,588 | ₩20,506,115 | ₩22,330,812 | -4.81% | 60 |
|---|
| 2025.12.17 | ₩24,155,509 | ₩24,503,070 | ₩22,504,592 | ₩23,025,935 | -4.68% | 36 |
|---|
| 2025.12.16 | ₩23,894,838 | ₩25,980,205 | ₩22,591,483 | ₩25,024,413 | +4.73% | 50 |
|---|
| 2025.12.15 | ₩25,806,425 | ₩26,327,767 | ₩22,687,062 | ₩23,894,838 | -7.41% | 69 |
|---|
| 2025.12.12 | ₩28,065,574 | ₩29,977,160 | ₩26,023,650 | ₩26,849,108 | -4.33% | 519 |
|---|
| 2025.12.11 | ₩31,019,844 | ₩33,452,773 | ₩22,765,263 | ₩24,589,961 | -20.73% | 471 |
|---|
| 2025.12.10 | ₩31,541,187 | ₩35,885,703 | ₩31,193,624 | ₩34,061,005 | +7.99% | 126 |
|---|
| 2025.12.09 | ₩34,234,785 | ₩36,502,624 | ₩31,732,346 | ₩32,583,870 | -4.82% | 153 |
|---|
| 2025.12.08 | ₩50,483,277 | ₩56,478,708 | ₩35,798,811 | ₩41,186,011 | -18.42% | 877 |
|---|
| 2025.12.05 | ₩49,179,922 | ₩59,519,869 | ₩43,618,940 | ₩55,696,696 | +13.25% | 1.4만 |
|---|
| 2025.12.04 | ₩26,762,219 | ₩29,021,366 | ₩24,503,070 | ₩28,152,463 | +5.19% | 63 |
|---|
| 2025.12.03 | ₩27,804,902 | ₩27,804,902 | ₩26,067,096 | ₩27,022,891 | -2.81% | 13 |
|---|
| 2025.12.02 | ₩28,239,354 | ₩29,195,149 | ₩24,998,346 | ₩28,239,354 | 0.00% | 66 |
|---|
| 2025.12.01 | ₩24,763,741 | ₩39,795,767 | ₩22,939,043 | ₩31,628,075 | +27.72% | 321 |
|---|
| 2025.11.28 | ₩25,198,193 | ₩27,283,559 | ₩24,850,633 | ₩25,371,973 | +0.69% | 18 |
|---|
| 2025.11.26 | ₩33,192,102 | ₩33,713,445 | ₩23,634,167 | ₩24,503,070 | -26.18% | 54 |
|---|
| 2025.11.25 | ₩34,860,396 | ₩34,929,908 | ₩33,018,322 | ₩33,887,225 | -2.79% | 4 |
|---|
| 2025.11.24 | ₩34,756,128 | ₩36,841,495 | ₩34,408,568 | ₩34,582,348 | -0.50% | 6 |
|---|
| 2025.11.21 | ₩35,625,031 | ₩36,320,154 | ₩33,887,225 | ₩34,408,568 | -3.41% | 4 |
|---|
| 2025.11.20 | ₩35,277,471 | ₩36,302,775 | ₩34,756,128 | ₩35,798,811 | +1.48% | 5 |
|---|
| 2025.11.19 | ₩35,277,471 | ₩37,015,277 | ₩33,539,665 | ₩36,493,934 | +3.45% | 6 |
|---|
| 2025.11.18 | ₩34,582,348 | ₩37,362,838 | ₩33,192,102 | ₩35,625,031 | +3.02% | 6 |
|---|
| 2025.11.17 | ₩32,496,979 | ₩38,579,301 | ₩32,149,418 | ₩34,756,128 | +6.95% | 11 |
|---|
| 2025.11.14 | ₩34,061,005 | ₩34,061,005 | ₩31,975,638 | ₩32,149,418 | -5.61% | 7 |
|---|
| 2025.11.13 | ₩34,756,128 | ₩35,590,275 | ₩33,192,102 | ₩33,713,445 | -3.00% | 5 |
|---|
| 2025.11.12 | ₩40,317,107 | ₩40,317,107 | ₩33,887,225 | ₩34,756,128 | -13.79% | 18 |
|---|
| 2025.11.11 | ₩33,365,882 | ₩42,576,257 | ₩33,313,749 | ₩40,838,450 | +22.40% | 60 |
|---|
| 2025.11.10 | ₩33,539,665 | ₩35,364,360 | ₩32,149,418 | ₩32,844,541 | -2.07% | 17 |
|---|
| 2025.11.07 | ₩36,841,495 | ₩38,405,521 | ₩31,628,075 | ₩32,149,418 | -12.74% | 12 |
|---|
| 2025.11.06 | ₩43,445,160 | ₩44,661,623 | ₩36,320,154 | ₩36,841,495 | -15.20% | 10 |
|---|
| 2025.11.05 | ₩45,009,184 | ₩49,788,151 | ₩43,445,160 | ₩44,835,406 | -0.39% | 8 |
|---|
| 2025.11.04 | ₩50,222,603 | ₩53,176,878 | ₩45,009,184 | ₩45,356,749 | -9.69% | 7 |
|---|
| 2025.11.03 | ₩51,265,289 | ₩52,829,312 | ₩49,596,994 | ₩50,917,729 | -0.68% | 2 |
|---|
| 2025.10.31 | ₩50,917,729 | ₩54,393,341 | ₩50,396,386 | ₩51,786,632 | +1.71% | 2 |
|---|
| 2025.10.30 | ₩51,439,072 | ₩52,829,312 | ₩48,484,796 | ₩51,265,289 | -0.34% | 6 |
|---|
| 2025.10.29 | ₩54,949,438 | ₩56,304,925 | ₩51,960,409 | ₩52,134,192 | -5.12% | 5 |
|---|
| 2025.10.28 | ₩58,737,857 | ₩58,737,857 | ₩51,439,072 | ₩56,304,925 | -4.14% | 15 |
|---|
| 2025.10.27 | ₩57,347,611 | ₩59,780,538 | ₩55,436,022 | ₩58,911,635 | +2.73% | 4 |
|---|
| 2025.10.24 | ₩59,085,418 | ₩64,125,054 | ₩55,957,365 | ₩56,826,268 | -3.82% | 8 |
|---|
| 2025.10.23 | ₩55,783,588 | ₩66,210,426 | ₩55,783,588 | ₩59,606,761 | +6.85% | 10 |
|---|
| 2025.10.22 | ₩62,039,687 | ₩63,534,204 | ₩55,957,365 | ₩58,042,732 | -6.44% | 8 |
|---|
| 2025.10.21 | ₩60,649,441 | ₩66,714,390 | ₩60,475,664 | ₩63,429,934 | +4.58% | 9 |
|---|
| 2025.10.20 | ₩58,042,732 | ₩63,777,494 | ₩57,695,171 | ₩60,128,104 | +3.59% | 4 |
|---|
| 2025.10.17 | ₩62,387,248 | ₩64,298,837 | ₩57,347,611 | ₩60,128,104 | -3.62% | 6 |
|---|
| 2025.10.16 | ₩66,557,986 | ₩68,643,353 | ₩63,603,716 | ₩64,820,180 | -2.61% | 4 |
|---|
| 2025.10.15 | ₩71,250,062 | ₩76,289,699 | ₩64,820,180 | ₩67,079,329 | -5.85% | 11 |
|---|
| 2025.10.14 | ₩65,515,300 | ₩67,826,582 | ₩59,259,200 | ₩67,426,889 | +2.92% | 9 |
|---|
| 2025.10.13 | ₩67,426,889 | ₩68,122,010 | ₩64,298,837 | ₩67,426,889 | 0.00% | 8 |
|---|
| 2025.10.10 | ₩75,942,139 | ₩78,201,288 | ₩66,905,546 | ₩68,208,901 | -10.18% | 8 |
|---|