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 | ₩869 | ₩886 | ₩751 | ₩765 | -12.00% | 224.8만 |
| 2026.10.08 | ₩936 | ₩992 | ₩881 | ₩933 | -0.29% | 599.2만 |
| 2026.10.07 | ₩1,147 | ₩1,230 | ₩910 | ₩921 | -19.70% | 301.6만 |
| 2026.10.06 | ₩1,551 | ₩1,805 | ₩1,123 | ₩1,216 | -21.55% | 1509.1만 |
| 2026.10.05 | ₩2,781 | ₩2,781 | ₩1,457 | ₩1,457 | -47.60% | 625.5만 |
| 2026.10.02 | ₩3,984 | ₩4,117 | ₩2,714 | ₩2,767 | -30.54% | 59.4만 |
| 2026.10.01 | ₩4,238 | ₩4,238 | ₩3,810 | ₩3,810 | -10.09% | 14.7만 |
| 2026.09.30 | ₩4,157 | ₩4,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,970 |
| ₩4,345 |
| +4.50% |
| 34.8만 |
| 2026.09.29 | ₩5,200 | ₩5,267 | ₩4,318 | ₩4,465 | -14.14% | 34.8만 |
|---|
| 2026.09.28 | ₩5,815 | ₩5,989 | ₩5,053 | ₩5,467 | -5.98% | 54.8만 |
|---|
| 2026.09.25 | ₩6,497 | ₩7,272 | ₩5,858 | ₩6,951 | +7.00% | 1323.2만 |
|---|
| 2026.09.24 | ₩5,748 | ₩6,256 | ₩3,875 | ₩5,000 | -13.02% | 350.5만 |
|---|
| 2026.09.23 | ₩6,958 | ₩11,643 | ₩6,350 | ₩7,272 | +4.51% | 9282.6만 |
|---|
| 2026.09.22 | ₩2,700 | ₩3,128 | ₩2,206 | ₩2,500 | -7.43% | 1281.2만 |
|---|
| 2026.09.21 | ₩2,972 | ₩3,032 | ₩2,587 | ₩2,767 | -6.88% | 21.3만 |
|---|
| 2026.09.18 | ₩3,982 | ₩4,139 | ₩3,188 | ₩3,224 | -19.03% | 88.3만 |
|---|
| 2026.09.17 | ₩4,572 | ₩4,704 | ₩4,379 | ₩4,536 | -0.79% | 16.1만 |
|---|
| 2026.09.16 | ₩468 | ₩735 | ₩428 | ₩512 | +9.43% | 2453.2만 |
|---|
| 2026.09.15 | ₩493 | ₩493 | ₩437 | ₩469 | -4.88% | 57.8만 |
|---|
| 2026.09.14 | ₩4,476 | ₩4,632 | ₩4,307 | ₩4,403 | -1.61% | 3.6만 |
|---|
| 2026.09.11 | ₩4,536 | ₩4,764 | ₩4,307 | ₩4,716 | +3.98% | 7.7만 |
|---|
| 2026.09.10 | ₩4,548 | ₩4,572 | ₩4,223 | ₩4,488 | -1.32% | 7.6만 |
|---|
| 2026.09.09 | ₩4,439 | ₩4,668 | ₩3,934 | ₩4,596 | +3.52% | 9만 |
|---|
| 2026.09.08 | ₩4,692 | ₩4,885 | ₩4,451 | ₩4,656 | -0.77% | 10.7만 |
|---|
| 2026.09.04 | ₩6,160 | ₩6,160 | ₩5,029 | ₩5,029 | -18.36% | 16.3만 |
|---|
| 2026.09.03 | ₩5,895 | ₩6,196 | ₩5,691 | ₩6,160 | +4.49% | 10.1만 |
|---|
| 2026.09.02 | ₩6,509 | ₩6,617 | ₩5,775 | ₩6,316 | -2.96% | 30.6만 |
|---|
| 2026.09.01 | ₩8,181 | ₩8,181 | ₩6,593 | ₩6,966 | -14.85% | 40.3만 |
|---|
| 2026.08.31 | ₩10,864 | ₩10,864 | ₩7,977 | ₩8,181 | -24.70% | 56만 |
|---|
| 2026.08.28 | ₩17,385 | ₩18,648 | ₩11,309 | ₩12,873 | -25.95% | 530만 |
|---|
| 2026.08.27 | ₩19,490 | ₩19,587 | ₩12,753 | ₩13,475 | -30.86% | 10.5만 |
|---|
| 2026.08.26 | ₩17,710 | ₩19,779 | ₩17,180 | ₩19,202 | +8.42% | 2.4만 |
|---|
| 2026.08.25 | ₩16,940 | ₩17,998 | ₩16,362 | ₩17,662 | +4.26% | 3.1만 |
|---|
| 2026.08.24 | ₩16,410 | ₩18,865 | ₩16,410 | ₩17,565 | +7.04% | 13.3만 |
|---|
| 2026.08.21 | ₩17,084 | ₩17,710 | ₩16,266 | ₩17,180 | +0.56% | 8.4천 |
|---|
| 2026.08.20 | ₩17,565 | ₩18,287 | ₩16,747 | ₩17,421 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩17,806 | ₩19,731 | ₩16,892 | ₩17,902 | +0.54% | 1.7만 |
|---|
| 2026.08.18 | ₩16,507 | ₩18,768 | ₩16,266 | ₩18,047 | +9.33% | 1.5만 |
|---|
| 2026.08.17 | ₩18,191 | ₩19,153 | ₩16,507 | ₩17,998 | -1.06% | 28.8만 |
|---|
| 2026.08.14 | ₩19,635 | ₩20,212 | ₩16,843 | ₩17,565 | -10.54% | 1.9만 |
|---|
| 2026.08.13 | ₩20,212 | ₩20,212 | ₩19,298 | ₩19,827 | -1.90% | 5.2천 |
|---|
| 2026.08.12 | ₩22,041 | ₩22,618 | ₩20,212 | ₩20,212 | -8.30% | 2.2만 |
|---|
| 2026.08.11 | ₩20,453 | ₩22,185 | ₩19,971 | ₩22,041 | +7.76% | 7.6천 |
|---|
| 2026.08.10 | ₩21,656 | ₩21,656 | ₩20,068 | ₩20,212 | -6.67% | 1.2만 |
|---|
| 2026.08.07 | ₩22,666 | ₩23,581 | ₩20,741 | ₩21,367 | -5.73% | 7.7천 |
|---|
| 2026.08.06 | ₩24,062 | ₩24,591 | ₩21,896 | ₩23,629 | -1.80% | 2.5만 |
|---|
| 2026.08.05 | ₩25,025 | ₩25,506 | ₩23,100 | ₩24,880 | -0.58% | 1.7만 |
|---|
| 2026.08.04 | ₩24,784 | ₩25,602 | ₩17,806 | ₩25,506 | +2.91% | 3.5만 |
|---|
| 2026.08.03 | ₩28,826 | ₩29,115 | ₩24,351 | ₩24,976 | -13.36% | 10.3만 |
|---|
| 2026.07.31 | ₩33,206 | ₩34,890 | ₩27,479 | ₩28,441 | -14.35% | 3.8만 |
|---|
| 2026.07.30 | ₩41,868 | ₩42,397 | ₩31,762 | ₩33,206 | -20.69% | 2.2만 |
|---|
| 2026.07.29 | ₩59,193 | ₩61,118 | ₩43,841 | ₩44,996 | -23.98% | 1.6만 |
|---|
| 2026.07.28 | ₩61,118 | ₩72,667 | ₩51,493 | ₩62,561 | +2.36% | 3.2만 |
|---|
| 2026.07.27 | ₩60,155 | ₩60,155 | ₩56,546 | ₩57,749 | -4.00% | 2.1천 |
|---|
| 2026.07.24 | ₩55,343 | ₩59,674 | ₩53,899 | ₩59,674 | +7.83% | 8.2천 |
|---|
| 2026.07.23 | ₩65,689 | ₩65,689 | ₩50,530 | ₩56,065 | -14.65% | 6.5천 |
|---|
| 2026.07.22 | ₩79,164 | ₩84,217 | ₩77,480 | ₩77,720 | -1.82% | 5.3천 |
|---|
| 2026.07.21 | ₩76,277 | ₩85,420 | ₩76,277 | ₩78,923 | +3.47% | 3.1천 |
|---|
| 2026.07.20 | ₩88,067 | ₩88,789 | ₩73,870 | ₩79,164 | -10.11% | 4천 |
|---|
| 2026.07.17 | ₩93,842 | ₩93,842 | ₩85,661 | ₩87,826 | -6.41% | 1.4천 |
|---|
| 2026.07.16 | ₩93,601 | ₩93,601 | ₩87,826 | ₩92,879 | -0.77% | 1.4천 |
|---|
| 2026.07.15 | ₩92,158 | ₩95,526 | ₩89,030 | ₩93,120 | +1.04% | 1.6천 |
|---|
| 2026.07.14 | ₩89,751 | ₩102,745 | ₩89,030 | ₩93,842 | +4.56% | 4.7천 |
|---|
| 2026.07.13 | ₩98,173 | ₩98,173 | ₩84,217 | ₩87,826 | -10.54% | 5.6천 |
|---|
| 2026.07.10 | ₩107,317 | ₩109,001 | ₩94,083 | ₩98,654 | -8.07% | 1.4만 |
|---|
| 2026.07.09 | ₩105,873 | ₩122,716 | ₩96,489 | ₩103,467 | -2.27% | 1만 |
|---|
| 2026.07.08 | ₩127,529 | ₩133,063 | ₩99,376 | ₩103,467 | -18.87% | 8.6천 |
|---|
| 2026.07.07 | ₩164,103 | ₩166,750 | ₩127,288 | ₩133,544 | -18.62% | 8.2천 |
|---|
| 2026.07.06 | ₩216,558 | ₩218,724 | ₩168,916 | ₩177,578 | -18.00% | 9.8천 |
|---|
| 2026.07.02 | ₩279,120 | ₩348,900 | ₩243,027 | ₩247,839 | -11.21% | 20.5만 |
|---|
| 2026.07.01 | ₩307,994 | ₩307,994 | ₩236,770 | ₩238,214 | -22.66% | 1.5만 |
|---|
| 2026.06.30 | ₩318,822 | ₩379,940 | ₩295,963 | ₩300,776 | -5.66% | 4.2천 |
|---|
| 2026.06.29 | ₩368,149 | ₩368,149 | ₩310,400 | ₩310,400 | -15.69% | 2.1천 |
|---|
| 2026.06.26 | ₩442,742 | ₩461,991 | ₩334,462 | ₩365,743 | -17.39% | 1.3만 |
|---|
| 2026.06.25 | ₩565,458 | ₩565,458 | ₩454,773 | ₩454,773 | -19.57% | 1.5천 |
|---|
| 2026.06.24 | ₩668,925 | ₩854,202 | ₩529,365 | ₩584,708 | -12.59% | 2.9천 |
|---|
| 2026.06.23 | ₩579,895 | ₩726,674 | ₩565,458 | ₩714,643 | +23.24% | 3.1천 |
|---|
| 2026.06.22 | ₩832,547 | ₩914,358 | ₩750,736 | ₩914,358 | +9.83% | 5.7천 |
|---|
| 2026.06.18 | ₩854,202 | ₩902,327 | ₩788,513 | ₩834,953 | -2.25% | 5.5천 |
|---|
| 2026.06.17 | ₩794,047 | ₩860,459 | ₩770,948 | ₩788,272 | -0.73% | 923 |
|---|
| 2026.06.16 | ₩741,111 | ₩818,109 | ₩739,186 | ₩818,109 | +10.39% | 130 |
|---|
| 2026.06.15 | ₩895,108 | ₩923,982 | ₩723,786 | ₩777,685 | -13.12% | 1천 |
|---|
| 2026.06.12 | ₩798,860 | ₩914,358 | ₩798,860 | ₩885,483 | +10.84% | 443 |
|---|
| 2026.06.11 | ₩789,235 | ₩911,470 | ₩742,073 | ₩863,346 | +9.39% | 1.4만 |
|---|
| 2026.06.10 | ₩837,359 | ₩962,482 | ₩808,485 | ₩889,333 | +6.21% | 621 |
|---|
| 2026.06.09 | ₩790,197 | ₩846,021 | ₩770,948 | ₩846,021 | +7.06% | 250 |
|---|
| 2026.06.08 | ₩765,173 | ₩808,485 | ₩738,223 | ₩808,485 | +5.66% | 91 |
|---|
| 2026.06.05 | ₩837,359 | ₩837,359 | ₩741,111 | ₩767,098 | -8.39% | 241 |
|---|
| 2026.06.04 | ₩837,359 | ₩858,534 | ₩818,109 | ₩826,772 | -1.26% | 282 |
|---|
| 2026.06.03 | ₩914,358 | ₩914,358 | ₩837,359 | ₩866,233 | -5.26% | 178 |
|---|
| 2026.06.02 | ₩940,345 | ₩941,307 | ₩904,733 | ₩914,358 | -2.76% | 148 |
|---|
| 2026.06.01 | ₩962,482 | ₩995,206 | ₩914,358 | ₩941,307 | -2.20% | 309 |
|---|
| 2026.05.29 | ₩1,029,855 | ₩1,039,480 | ₩991,356 | ₩1,000,981 | -2.80% | 297 |
|---|
| 2026.05.28 | ₩952,857 | ₩1,068,355 | ₩952,857 | ₩1,049,105 | +10.10% | 920 |
|---|
| 2026.05.27 | ₩1,049,105 | ₩1,077,979 | ₩962,482 | ₩981,731 | -6.42% | 4.1천 |
|---|
| 2026.05.26 | ₩972,106 | ₩1,154,978 | ₩923,982 | ₩1,135,728 | +16.83% | 941 |
|---|
| 2026.05.22 | ₩1,145,353 | ₩1,183,852 | ₩1,077,979 | ₩1,097,229 | -4.20% | 1.7천 |
|---|
| 2026.05.21 | ₩1,126,104 | ₩1,434,098 | ₩1,077,979 | ₩1,241,601 | +10.26% | 5.9만 |
|---|
| 2026.05.20 | ₩923,982 | ₩943,232 | ₩846,984 | ₩897,995 | -2.81% | 64 |
|---|
| 2026.05.19 | ₩952,857 | ₩1,000,981 | ₩914,358 | ₩915,320 | -3.94% | 105 |
|---|
| 2026.05.18 | ₩1,121,291 | ₩1,135,728 | ₩885,483 | ₩962,482 | -14.16% | 201 |
|---|
| 2026.05.15 | ₩1,135,728 | ₩1,135,728 | ₩1,077,979 | ₩1,077,979 | -5.08% | 53 |
|---|
| 2026.05.14 | ₩1,174,228 | ₩1,207,914 | ₩1,126,104 | ₩1,135,728 | -3.28% | 119 |
|---|
| 2026.05.13 | ₩1,097,229 | ₩1,280,100 | ₩1,077,979 | ₩1,145,353 | +4.39% | 319 |
|---|
| 2026.05.12 | ₩1,097,229 | ₩1,126,104 | ₩1,029,855 | ₩1,077,979 | -1.75% | 101 |
|---|
| 2026.05.11 | ₩1,049,105 | ₩1,106,854 | ₩1,020,231 | ₩1,029,855 | -1.83% | 173 |
|---|
| 2026.05.08 | ₩1,058,730 | ₩1,147,278 | ₩1,010,606 | ₩1,097,229 | +3.64% | 140 |
|---|
| 2026.05.07 | ₩1,145,353 | ₩1,154,978 | ₩1,068,355 | ₩1,097,229 | -4.20% | 191 |
|---|
| 2026.05.06 | ₩1,357,099 | ₩1,424,473 | ₩991,356 | ₩1,145,353 | -15.60% | 1.1천 |
|---|
| 2026.05.05 | ₩1,799,841 | ₩1,876,839 | ₩1,665,093 | ₩1,847,965 | +2.67% | 209 |
|---|
| 2026.05.04 | ₩1,847,965 | ₩1,982,712 | ₩1,665,093 | ₩1,838,340 | -0.52% | 752 |
|---|
| 2026.05.01 | ₩1,761,341 | ₩2,031,799 | ₩1,655,468 | ₩1,886,464 | +7.10% | 2.6천 |
|---|
| 2026.04.30 | ₩1,684,343 | ₩1,761,341 | ₩1,616,969 | ₩1,742,092 | +3.43% | 114 |
|---|
| 2026.04.29 | ₩1,790,216 | ₩1,868,177 | ₩1,636,219 | ₩1,674,718 | -6.45% | 125 |
|---|
| 2026.04.28 | ₩1,732,467 | ₩1,915,338 | ₩1,684,343 | ₩1,819,090 | +5.00% | 58 |
|---|
| 2026.04.27 | ₩1,693,968 | ₩1,857,589 | ₩1,578,470 | ₩1,819,090 | +7.39% | 172 |
|---|
| 2026.04.24 | ₩1,838,340 | ₩2,579,451 | ₩1,588,095 | ₩1,713,217 | -6.81% | 3.3천 |
|---|
| 2026.04.23 | ₩1,896,089 | ₩1,944,213 | ₩1,751,717 | ₩1,809,465 | -4.57% | 158 |
|---|
| 2026.04.22 | ₩1,896,089 | ₩1,953,838 | ₩1,801,766 | ₩1,876,839 | -1.02% | 128 |
|---|
| 2026.04.21 | ₩2,040,461 | ₩2,098,210 | ₩1,751,717 | ₩1,896,089 | -7.08% | 196 |
|---|
| 2026.04.20 | ₩1,963,463 | ₩2,242,582 | ₩1,872,027 | ₩2,078,960 | +5.88% | 306 |
|---|
| 2026.04.17 | ₩2,168,471 | ₩2,220,445 | ₩1,937,475 | ₩1,937,475 | -10.65% | 274 |
|---|
| 2026.04.16 | ₩2,252,207 | ₩2,301,294 | ₩2,125,159 | ₩2,165,584 | -3.85% | 119 |
|---|
| 2026.04.15 | ₩2,255,094 | ₩2,425,454 | ₩2,223,332 | ₩2,304,181 | +2.18% | 66 |
|---|
| 2026.04.14 | ₩2,165,584 | ₩2,338,830 | ₩2,122,272 | ₩2,237,770 | +3.33% | 92 |
|---|
| 2026.04.13 | ₩2,367,705 | ₩2,682,436 | ₩2,353,268 | ₩2,572,713 | +8.66% | 402 |
|---|
| 2026.04.10 | ₩2,428,341 | ₩2,428,341 | ₩2,367,705 | ₩2,382,142 | -1.90% | 15 |
|---|
| 2026.04.09 | ₩2,396,579 | ₩2,422,566 | ₩2,309,956 | ₩2,396,579 | 0.00% | 30 |
|---|
| 2026.04.08 | ₩2,465,878 | ₩2,569,826 | ₩2,367,705 | ₩2,402,354 | -2.58% | 70 |
|---|
| 2026.04.07 | ₩2,598,700 | ₩2,598,700 | ₩2,399,467 | ₩2,454,328 | -5.56% | 52 |
|---|
| 2026.04.06 | ₩2,728,635 | ₩2,728,635 | ₩2,561,164 | ₩2,598,700 | -4.76% | 43 |
|---|
| 2026.04.02 | ₩2,711,311 | ₩2,711,311 | ₩2,569,826 | ₩2,656,449 | -2.02% | 36 |
|---|
| 2026.04.01 | ₩2,688,211 | ₩2,754,622 | ₩2,685,324 | ₩2,685,324 | -0.11% | 14 |
|---|
| 2026.03.31 | ₩2,627,575 | ₩2,743,073 | ₩2,613,138 | ₩2,673,774 | +1.76% | 36 |
|---|
| 2026.03.30 | ₩3,002,942 | ₩3,031,817 | ₩2,650,674 | ₩2,679,549 | -10.77% | 46 |
|---|
| 2026.03.27 | ₩2,974,068 | ₩3,089,566 | ₩2,881,670 | ₩2,974,068 | 0.00% | 24 |
|---|
| 2026.03.26 | ₩3,176,189 | ₩3,378,310 | ₩2,887,445 | ₩2,945,194 | -7.27% | 35 |
|---|
| 2026.03.25 | ₩3,464,934 | ₩3,464,934 | ₩3,205,064 | ₩3,291,687 | -5.00% | 19 |
|---|
| 2026.03.24 | ₩3,262,813 | ₩3,450,496 | ₩3,233,938 | ₩3,407,185 | +4.42% | 40 |
|---|
| 2026.03.23 | ₩3,205,064 | ₩3,551,557 | ₩3,147,315 | ₩3,392,748 | +5.86% | 48 |
|---|
| 2026.03.20 | ₩3,378,310 | ₩3,392,748 | ₩2,945,194 | ₩3,060,692 | -9.40% | 44 |
|---|
| 2026.03.19 | ₩3,869,176 | ₩3,895,163 | ₩3,262,813 | ₩3,378,310 | -12.69% | 43 |
|---|
| 2026.03.18 | ₩3,926,925 | ₩4,100,172 | ₩3,782,553 | ₩3,869,176 | -1.47% | 38 |
|---|
| 2026.03.17 | ₩3,955,799 | ₩4,100,172 | ₩3,898,050 | ₩3,984,674 | +0.73% | 26 |
|---|
| 2026.03.16 | ₩4,244,544 | ₩4,244,544 | ₩3,840,302 | ₩3,984,674 | -6.12% | 86 |
|---|
| 2026.03.13 | ₩4,215,670 | ₩4,345,604 | ₩4,129,046 | ₩4,244,544 | +0.68% | 41 |
|---|
| 2026.03.12 | ₩4,504,414 | ₩4,504,414 | ₩4,258,981 | ₩4,475,539 | -0.64% | 48 |
|---|
| 2026.03.11 | ₩4,446,665 | ₩4,533,288 | ₩4,360,042 | ₩4,504,414 | +1.30% | 26 |
|---|
| 2026.03.10 | ₩4,591,037 | ₩4,619,912 | ₩4,388,916 | ₩4,533,288 | -1.26% | 53 |
|---|
| 2026.03.09 | ₩4,302,293 | ₩4,475,539 | ₩4,273,418 | ₩4,475,539 | +4.03% | 40 |
|---|
| 2026.03.06 | ₩5,139,652 | ₩5,246,487 | ₩4,273,418 | ₩4,287,856 | -16.57% | 146 |
|---|
| 2026.03.05 | ₩5,717,140 | ₩5,717,140 | ₩5,258,037 | ₩5,428,396 | -5.05% | 54 |
|---|
| 2026.03.04 | ₩5,515,020 | ₩6,063,634 | ₩5,370,647 | ₩5,861,513 | +6.28% | 138 |
|---|
| 2026.03.03 | ₩5,341,773 | ₩5,494,807 | ₩5,081,903 | ₩5,341,773 | 0.00% | 60 |
|---|
| 2026.03.02 | ₩5,486,145 | ₩5,601,643 | ₩5,226,275 | ₩5,428,396 | -1.05% | 43 |
|---|
| 2026.02.27 | ₩5,284,024 | ₩6,439,002 | ₩5,284,024 | ₩5,486,145 | +3.83% | 149 |
|---|
| 2026.02.26 | ₩5,226,275 | ₩6,439,002 | ₩5,226,275 | ₩5,919,262 | +13.26% | 405 |
|---|
| 2026.02.25 | ₩4,937,531 | ₩5,543,894 | ₩4,648,786 | ₩5,341,773 | +8.19% | 1.5천 |
|---|
| 2026.02.24 | ₩5,024,154 | ₩5,024,154 | ₩4,677,661 | ₩4,850,907 | -3.45% | 60 |
|---|
| 2026.02.23 | ₩4,591,037 | ₩4,793,158 | ₩4,417,791 | ₩4,735,409 | +3.14% | 24 |
|---|
| 2026.02.20 | ₩4,937,531 | ₩4,951,968 | ₩4,619,912 | ₩4,619,912 | -6.43% | 35 |
|---|
| 2026.02.19 | ₩4,966,405 | ₩5,197,401 | ₩4,908,656 | ₩4,908,656 | -1.16% | 33 |
|---|
| 2026.02.18 | ₩4,822,033 | ₩4,995,280 | ₩4,706,535 | ₩4,995,280 | +3.59% | 33 |
|---|
| 2026.02.17 | ₩5,457,271 | ₩5,457,271 | ₩4,764,284 | ₩4,793,158 | -12.17% | 45 |
|---|
| 2026.02.13 | ₩5,948,136 | ₩6,005,885 | ₩5,370,647 | ₩5,399,522 | -9.22% | 94 |
|---|
| 2026.02.12 | ₩5,774,890 | ₩6,150,257 | ₩5,774,890 | ₩5,977,011 | +3.50% | 63 |
|---|
| 2026.02.11 | ₩7,218,612 | ₩7,334,110 | ₩5,515,020 | ₩5,919,262 | -18.00% | 120 |
|---|
| 2026.02.10 | ₩6,872,118 | ₩7,709,478 | ₩6,698,872 | ₩7,334,110 | +6.72% | 83 |
|---|
| 2026.02.09 | ₩6,612,248 | ₩7,969,348 | ₩6,583,374 | ₩7,261,924 | +9.83% | 261 |
|---|
| 2026.02.06 | ₩8,113,720 | ₩8,662,334 | ₩7,218,612 | ₩7,334,110 | -9.61% | 1.3만 |
|---|
| 2026.02.05 | ₩7,247,487 | ₩7,362,984 | ₩6,265,755 | ₩6,323,504 | -12.75% | 554 |
|---|
| 2026.02.04 | ₩9,182,074 | ₩9,182,074 | ₩7,651,729 | ₩7,738,352 | -15.72% | 48 |
|---|
| 2026.02.03 | ₩10,539,174 | ₩10,654,671 | ₩8,142,595 | ₩9,239,823 | -12.33% | 88 |
|---|
| 2026.02.02 | ₩12,820,255 | ₩13,426,618 | ₩9,788,438 | ₩9,961,685 | -22.30% | 88 |
|---|
| 2026.01.30 | ₩14,032,981 | ₩14,437,224 | ₩13,729,800 | ₩13,744,237 | -2.06% | 58 |
|---|
| 2026.01.29 | ₩15,101,336 | ₩15,909,820 | ₩13,599,864 | ₩13,628,740 | -9.75% | 66 |
|---|
| 2026.01.28 | ₩15,101,336 | ₩15,736,574 | ₩15,072,462 | ₩15,361,207 | +1.72% | 19 |
|---|
| 2026.01.27 | ₩14,581,596 | ₩16,054,193 | ₩14,581,596 | ₩15,447,830 | +5.94% | 52 |
|---|
| 2026.01.26 | ₩17,122,547 | ₩17,122,547 | ₩15,390,081 | ₩16,285,189 | -4.89% | 61 |
|---|
| 2026.01.23 | ₩15,765,448 | ₩18,479,647 | ₩15,159,085 | ₩17,700,036 | +12.27% | 134 |
|---|
| 2026.01.22 | ₩15,996,445 | ₩16,400,686 | ₩14,870,341 | ₩16,111,942 | +0.72% | 64 |
|---|
| 2026.01.21 | ₩14,494,973 | ₩16,747,180 | ₩14,032,981 | ₩16,314,063 | +12.55% | 203 |
|---|
| 2026.01.20 | ₩13,946,358 | ₩15,967,569 | ₩13,570,991 | ₩14,523,847 | +4.14% | 68 |
|---|
| 2026.01.16 | ₩14,292,852 | ₩15,245,708 | ₩13,816,423 | ₩14,639,345 | +2.42% | 31 |
|---|
| 2026.01.15 | ₩14,292,852 | ₩14,985,839 | ₩14,292,852 | ₩14,552,722 | +1.82% | 13 |
|---|
| 2026.01.14 | ₩15,072,462 | ₩15,159,085 | ₩14,639,345 | ₩15,072,462 | 0.00% | 18 |
|---|
| 2026.01.13 | ₩15,159,085 | ₩15,852,072 | ₩14,119,606 | ₩14,812,592 | -2.29% | 28 |
|---|
| 2026.01.12 | ₩16,198,565 | ₩16,588,371 | ₩15,418,956 | ₩15,938,696 | -1.60% | 46 |
|---|
| 2026.01.09 | ₩18,624,019 | ₩19,490,252 | ₩16,111,942 | ₩17,064,798 | -8.37% | 371 |
|---|
| 2026.01.08 | ₩15,765,448 | ₩18,294,850 | ₩15,505,579 | ₩15,852,072 | +0.55% | 218 |
|---|
| 2026.01.07 | ₩16,631,682 | ₩16,804,929 | ₩15,592,202 | ₩16,111,942 | -3.12% | 14 |
|---|
| 2026.01.06 | ₩17,238,046 | ₩17,757,786 | ₩16,458,435 | ₩16,891,552 | -2.01% | 17 |
|---|
| 2026.01.05 | ₩16,198,565 | ₩17,844,409 | ₩15,938,696 | ₩17,497,915 | +8.02% | 24 |
|---|
| 2026.01.02 | ₩14,552,722 | ₩16,285,189 | ₩14,214,890 | ₩16,285,189 | +11.90% | 40 |
|---|
| 2025.12.31 | ₩14,899,215 | ₩15,332,331 | ₩13,686,489 | ₩14,725,968 | -1.16% | 17 |
|---|
| 2025.12.30 | ₩15,852,072 | ₩15,938,696 | ₩14,725,968 | ₩15,245,708 | -3.83% | 17 |
|---|
| 2025.12.29 | ₩15,678,825 | ₩16,198,565 | ₩14,985,839 | ₩15,938,696 | +1.66% | 16 |
|---|
| 2025.12.26 | ₩16,371,812 | ₩16,735,631 | ₩14,639,345 | ₩16,198,565 | -1.06% | 25 |
|---|
| 2025.12.24 | ₩17,151,423 | ₩17,212,058 | ₩16,285,189 | ₩17,151,423 | 0.00% | 15 |
|---|
| 2025.12.23 | ₩17,411,292 | ₩17,419,955 | ₩16,111,942 | ₩17,151,423 | -1.49% | 28 |
|---|
| 2025.12.22 | ₩20,443,109 | ₩20,746,290 | ₩16,631,682 | ₩18,624,019 | -8.90% | 84 |
|---|
| 2025.12.19 | ₩21,742,459 | ₩22,175,577 | ₩20,789,603 | ₩20,789,603 | -4.38% | 29 |
|---|
| 2025.12.18 | ₩23,388,303 | ₩23,466,264 | ₩20,443,109 | ₩22,262,199 | -4.81% | 60 |
|---|
| 2025.12.17 | ₩24,081,290 | ₩24,427,782 | ₩22,435,445 | ₩22,955,186 | -4.68% | 36 |
|---|
| 2025.12.16 | ₩23,821,420 | ₩25,900,379 | ₩22,522,069 | ₩24,947,524 | +4.73% | 50 |
|---|
| 2025.12.15 | ₩25,727,133 | ₩26,246,874 | ₩22,617,354 | ₩23,821,420 | -7.41% | 69 |
|---|
| 2025.12.12 | ₩27,979,341 | ₩29,885,054 | ₩25,943,691 | ₩26,766,612 | -4.33% | 519 |
|---|
| 2025.12.11 | ₩30,924,533 | ₩33,349,987 | ₩22,695,316 | ₩24,514,407 | -20.73% | 471 |
|---|
| 2025.12.10 | ₩31,444,274 | ₩35,775,442 | ₩31,097,779 | ₩33,956,350 | +7.99% | 126 |
|---|
| 2025.12.09 | ₩34,129,596 | ₩36,390,467 | ₩31,634,846 | ₩32,483,754 | -4.82% | 153 |
|---|
| 2025.12.08 | ₩50,328,164 | ₩56,305,174 | ₩35,688,817 | ₩41,059,464 | -18.42% | 877 |
|---|
| 2025.12.05 | ₩49,028,814 | ₩59,336,991 | ₩43,484,918 | ₩55,525,565 | +13.25% | 1.4만 |
|---|
| 2025.12.04 | ₩26,679,990 | ₩28,932,196 | ₩24,427,782 | ₩28,065,962 | +5.19% | 63 |
|---|
| 2025.12.03 | ₩27,719,470 | ₩27,719,470 | ₩25,987,003 | ₩26,939,861 | -2.81% | 13 |
|---|
| 2025.12.02 | ₩28,152,587 | ₩29,105,445 | ₩24,921,537 | ₩28,152,587 | 0.00% | 66 |
|---|
| 2025.12.01 | ₩24,687,653 | ₩39,673,492 | ₩22,868,562 | ₩31,530,896 | +27.72% | 321 |
|---|
| 2025.11.28 | ₩25,120,770 | ₩27,199,729 | ₩24,774,277 | ₩25,294,016 | +0.69% | 18 |
|---|
| 2025.11.26 | ₩33,090,117 | ₩33,609,858 | ₩23,561,549 | ₩24,427,782 | -26.18% | 54 |
|---|
| 2025.11.25 | ₩34,753,285 | ₩34,822,584 | ₩32,916,871 | ₩33,783,104 | -2.79% | 4 |
|---|
| 2025.11.24 | ₩34,649,338 | ₩36,728,297 | ₩34,302,845 | ₩34,476,091 | -0.50% | 6 |
|---|
| 2025.11.21 | ₩35,515,571 | ₩36,208,558 | ₩33,783,104 | ₩34,302,845 | -3.41% | 4 |
|---|
| 2025.11.20 | ₩35,169,079 | ₩36,191,232 | ₩34,649,338 | ₩35,688,817 | +1.48% | 5 |
|---|
| 2025.11.19 | ₩35,169,079 | ₩36,901,546 | ₩33,436,612 | ₩36,381,804 | +3.45% | 6 |
|---|
| 2025.11.18 | ₩34,476,091 | ₩37,248,038 | ₩33,090,117 | ₩35,515,571 | +3.02% | 6 |
|---|
| 2025.11.17 | ₩32,397,130 | ₩38,460,764 | ₩32,050,637 | ₩34,649,338 | +6.95% | 11 |
|---|
| 2025.11.14 | ₩33,956,350 | ₩33,956,350 | ₩31,877,391 | ₩32,050,637 | -5.61% | 7 |
|---|
| 2025.11.13 | ₩34,649,338 | ₩35,480,922 | ₩33,090,117 | ₩33,609,858 | -3.00% | 5 |
|---|
| 2025.11.12 | ₩40,193,231 | ₩40,193,231 | ₩33,783,104 | ₩34,649,338 | -13.79% | 18 |
|---|
| 2025.11.11 | ₩33,263,363 | ₩42,445,439 | ₩33,211,391 | ₩40,712,972 | +22.40% | 60 |
|---|
| 2025.11.10 | ₩33,436,612 | ₩35,255,700 | ₩32,050,637 | ₩32,743,625 | -2.07% | 17 |
|---|
| 2025.11.07 | ₩36,728,297 | ₩38,287,518 | ₩31,530,896 | ₩32,050,637 | -12.74% | 12 |
|---|
| 2025.11.06 | ₩43,311,672 | ₩44,524,398 | ₩36,208,558 | ₩36,728,297 | -15.20% | 10 |
|---|
| 2025.11.05 | ₩44,870,890 | ₩49,635,174 | ₩43,311,672 | ₩44,697,647 | -0.39% | 8 |
|---|
| 2025.11.04 | ₩50,068,291 | ₩53,013,489 | ₩44,870,890 | ₩45,217,388 | -9.69% | 7 |
|---|
| 2025.11.03 | ₩51,107,773 | ₩52,666,991 | ₩49,444,605 | ₩50,761,281 | -0.68% | 2 |
|---|
| 2025.10.31 | ₩50,761,281 | ₩54,226,214 | ₩50,241,540 | ₩51,627,514 | +1.71% | 2 |
|---|
| 2025.10.30 | ₩51,281,022 | ₩52,666,991 | ₩48,335,824 | ₩51,107,773 | -0.34% | 6 |
|---|
| 2025.10.29 | ₩54,780,602 | ₩56,131,925 | ₩51,800,758 | ₩51,974,006 | -5.12% | 5 |
|---|
| 2025.10.28 | ₩58,557,382 | ₩58,557,382 | ₩51,281,022 | ₩56,131,925 | -4.14% | 15 |
|---|
| 2025.10.27 | ₩57,171,407 | ₩59,596,859 | ₩55,265,691 | ₩58,730,625 | +2.73% | 4 |
|---|
| 2025.10.24 | ₩58,903,874 | ₩63,928,026 | ₩55,785,432 | ₩56,651,666 | -3.82% | 8 |
|---|
| 2025.10.23 | ₩55,612,189 | ₩66,006,990 | ₩55,612,189 | ₩59,423,615 | +6.85% | 10 |
|---|
| 2025.10.22 | ₩61,849,067 | ₩63,338,991 | ₩55,785,432 | ₩57,864,392 | -6.44% | 8 |
|---|
| 2025.10.21 | ₩60,463,092 | ₩66,509,405 | ₩60,289,848 | ₩63,235,041 | +4.58% | 9 |
|---|
| 2025.10.20 | ₩57,864,392 | ₩63,581,533 | ₩57,517,899 | ₩59,943,356 | +3.59% | 4 |
|---|
| 2025.10.17 | ₩62,195,559 | ₩64,101,275 | ₩57,171,407 | ₩59,943,356 | -3.62% | 6 |
|---|
| 2025.10.16 | ₩66,353,483 | ₩68,432,442 | ₩63,408,290 | ₩64,621,016 | -2.61% | 4 |
|---|
| 2025.10.15 | ₩71,031,142 | ₩76,055,294 | ₩64,621,016 | ₩66,873,224 | -5.85% | 11 |
|---|
| 2025.10.14 | ₩65,314,000 | ₩67,618,181 | ₩59,077,123 | ₩67,219,716 | +2.92% | 9 |
|---|
| 2025.10.13 | ₩67,219,716 | ₩67,912,701 | ₩64,101,275 | ₩67,219,716 | 0.00% | 8 |
|---|
| 2025.10.10 | ₩75,708,802 | ₩77,961,010 | ₩66,699,975 | ₩67,999,325 | -10.18% | 8 |
|---|