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 | ₩764 | -12.00% | 224.8만 |
| 2026.10.08 | ₩935 | ₩992 | ₩881 | ₩933 | -0.29% | 599.2만 |
| 2026.10.07 | ₩1,147 | ₩1,229 | ₩910 | ₩921 | -19.70% | 301.6만 |
| 2026.10.06 | ₩1,550 | ₩1,804 | ₩1,123 | ₩1,216 | -21.55% | 1509.1만 |
| 2026.10.05 | ₩2,780 | ₩2,780 | ₩1,457 | ₩1,457 | -47.60% | 625.5만 |
| 2026.10.02 | ₩3,982 | ₩4,116 | ₩2,713 | ₩2,766 | -30.54% | 59.4만 |
| 2026.10.01 | ₩4,236 | ₩4,236 | ₩3,809 | ₩3,809 | -10.09% | 14.7만 |
| 2026.09.30 | ₩4,156 | ₩4,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,969 |
| ₩4,343 |
| +4.50% |
| 34.8만 |
| 2026.09.29 | ₩5,199 | ₩5,265 | ₩4,317 | ₩4,464 | -14.14% | 34.8만 |
|---|
| 2026.09.28 | ₩5,813 | ₩5,987 | ₩5,052 | ₩5,466 | -5.98% | 54.8만 |
|---|
| 2026.09.25 | ₩6,495 | ₩7,270 | ₩5,856 | ₩6,949 | +7.00% | 1323.2만 |
|---|
| 2026.09.24 | ₩5,746 | ₩6,254 | ₩3,874 | ₩4,998 | -13.02% | 350.5만 |
|---|
| 2026.09.23 | ₩6,956 | ₩11,640 | ₩6,348 | ₩7,270 | +4.51% | 9282.6만 |
|---|
| 2026.09.22 | ₩2,700 | ₩3,127 | ₩2,205 | ₩2,499 | -7.43% | 1281.2만 |
|---|
| 2026.09.21 | ₩2,971 | ₩3,031 | ₩2,586 | ₩2,766 | -6.88% | 21.3만 |
|---|
| 2026.09.18 | ₩3,981 | ₩4,137 | ₩3,187 | ₩3,223 | -19.03% | 88.3만 |
|---|
| 2026.09.17 | ₩4,570 | ₩4,703 | ₩4,378 | ₩4,534 | -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 | ₩4,474 | ₩4,631 | ₩4,306 | ₩4,402 | -1.61% | 3.6만 |
|---|
| 2026.09.11 | ₩4,534 | ₩4,763 | ₩4,306 | ₩4,715 | +3.98% | 7.7만 |
|---|
| 2026.09.10 | ₩4,546 | ₩4,570 | ₩4,222 | ₩4,486 | -1.32% | 7.6만 |
|---|
| 2026.09.09 | ₩4,438 | ₩4,667 | ₩3,933 | ₩4,595 | +3.52% | 9만 |
|---|
| 2026.09.08 | ₩4,691 | ₩4,883 | ₩4,450 | ₩4,655 | -0.77% | 10.7만 |
|---|
| 2026.09.04 | ₩6,158 | ₩6,158 | ₩5,027 | ₩5,027 | -18.36% | 16.3만 |
|---|
| 2026.09.03 | ₩5,893 | ₩6,194 | ₩5,689 | ₩6,158 | +4.49% | 10.1만 |
|---|
| 2026.09.02 | ₩6,507 | ₩6,615 | ₩5,773 | ₩6,314 | -2.96% | 30.6만 |
|---|
| 2026.09.01 | ₩8,179 | ₩8,179 | ₩6,591 | ₩6,964 | -14.85% | 40.3만 |
|---|
| 2026.08.31 | ₩10,861 | ₩10,861 | ₩7,974 | ₩8,179 | -24.70% | 56만 |
|---|
| 2026.08.28 | ₩17,380 | ₩18,643 | ₩11,306 | ₩12,869 | -25.95% | 530만 |
|---|
| 2026.08.27 | ₩19,485 | ₩19,581 | ₩12,749 | ₩13,471 | -30.86% | 10.5만 |
|---|
| 2026.08.26 | ₩17,704 | ₩19,773 | ₩17,175 | ₩19,196 | +8.42% | 2.4만 |
|---|
| 2026.08.25 | ₩16,935 | ₩17,993 | ₩16,357 | ₩17,656 | +4.26% | 3.1만 |
|---|
| 2026.08.24 | ₩16,406 | ₩18,859 | ₩16,406 | ₩17,560 | +7.04% | 13.3만 |
|---|
| 2026.08.21 | ₩17,079 | ₩17,704 | ₩16,261 | ₩17,175 | +0.56% | 8.4천 |
|---|
| 2026.08.20 | ₩17,560 | ₩18,282 | ₩16,742 | ₩17,416 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩17,801 | ₩19,725 | ₩16,887 | ₩17,897 | +0.54% | 1.7만 |
|---|
| 2026.08.18 | ₩16,502 | ₩18,763 | ₩16,261 | ₩18,041 | +9.33% | 1.5만 |
|---|
| 2026.08.17 | ₩18,186 | ₩19,148 | ₩16,502 | ₩17,993 | -1.06% | 28.8만 |
|---|
| 2026.08.14 | ₩19,629 | ₩20,206 | ₩16,839 | ₩17,560 | -10.54% | 1.9만 |
|---|
| 2026.08.13 | ₩20,206 | ₩20,206 | ₩19,292 | ₩19,821 | -1.90% | 5.2천 |
|---|
| 2026.08.12 | ₩22,034 | ₩22,612 | ₩20,206 | ₩20,206 | -8.30% | 2.2만 |
|---|
| 2026.08.11 | ₩20,447 | ₩22,179 | ₩19,966 | ₩22,034 | +7.76% | 7.6천 |
|---|
| 2026.08.10 | ₩21,650 | ₩21,650 | ₩20,062 | ₩20,206 | -6.67% | 1.2만 |
|---|
| 2026.08.07 | ₩22,660 | ₩23,574 | ₩20,735 | ₩21,361 | -5.73% | 7.7천 |
|---|
| 2026.08.06 | ₩24,055 | ₩24,584 | ₩21,890 | ₩23,622 | -1.80% | 2.5만 |
|---|
| 2026.08.05 | ₩25,017 | ₩25,498 | ₩23,093 | ₩24,873 | -0.58% | 1.7만 |
|---|
| 2026.08.04 | ₩24,777 | ₩25,595 | ₩17,801 | ₩25,498 | +2.91% | 3.5만 |
|---|
| 2026.08.03 | ₩28,818 | ₩29,107 | ₩24,344 | ₩24,969 | -13.36% | 10.3만 |
|---|
| 2026.07.31 | ₩33,196 | ₩34,880 | ₩27,471 | ₩28,433 | -14.35% | 3.8만 |
|---|
| 2026.07.30 | ₩41,856 | ₩42,385 | ₩31,753 | ₩33,196 | -20.69% | 2.2만 |
|---|
| 2026.07.29 | ₩59,175 | ₩61,100 | ₩43,828 | ₩44,983 | -23.98% | 1.6만 |
|---|
| 2026.07.28 | ₩61,100 | ₩72,646 | ₩51,478 | ₩62,543 | +2.36% | 3.2만 |
|---|
| 2026.07.27 | ₩60,138 | ₩60,138 | ₩56,529 | ₩57,732 | -4.00% | 2.1천 |
|---|
| 2026.07.24 | ₩55,327 | ₩59,656 | ₩53,883 | ₩59,656 | +7.83% | 8.2천 |
|---|
| 2026.07.23 | ₩65,670 | ₩65,670 | ₩50,516 | ₩56,048 | -14.65% | 6.5천 |
|---|
| 2026.07.22 | ₩79,141 | ₩84,193 | ₩77,457 | ₩77,698 | -1.82% | 5.3천 |
|---|
| 2026.07.21 | ₩76,254 | ₩85,395 | ₩76,254 | ₩78,900 | +3.47% | 3.1천 |
|---|
| 2026.07.20 | ₩88,041 | ₩88,763 | ₩73,849 | ₩79,141 | -10.11% | 4천 |
|---|
| 2026.07.17 | ₩93,815 | ₩93,815 | ₩85,636 | ₩87,801 | -6.41% | 1.4천 |
|---|
| 2026.07.16 | ₩93,574 | ₩93,574 | ₩87,801 | ₩92,852 | -0.77% | 1.4천 |
|---|
| 2026.07.15 | ₩92,131 | ₩95,498 | ₩89,004 | ₩93,093 | +1.04% | 1.6천 |
|---|
| 2026.07.14 | ₩89,725 | ₩102,715 | ₩89,004 | ₩93,815 | +4.56% | 4.7천 |
|---|
| 2026.07.13 | ₩98,144 | ₩98,144 | ₩84,193 | ₩87,801 | -10.54% | 5.6천 |
|---|
| 2026.07.10 | ₩107,285 | ₩108,969 | ₩94,055 | ₩98,626 | -8.07% | 1.4만 |
|---|
| 2026.07.09 | ₩105,842 | ₩122,681 | ₩96,461 | ₩103,437 | -2.27% | 1만 |
|---|
| 2026.07.08 | ₩127,492 | ₩133,024 | ₩99,347 | ₩103,437 | -18.87% | 8.6천 |
|---|
| 2026.07.07 | ₩164,055 | ₩166,701 | ₩127,251 | ₩133,505 | -18.62% | 8.2천 |
|---|
| 2026.07.06 | ₩216,495 | ₩218,660 | ₩168,866 | ₩177,526 | -18.00% | 9.8천 |
|---|
| 2026.07.02 | ₩279,038 | ₩348,798 | ₩242,956 | ₩247,767 | -11.21% | 20.5만 |
|---|
| 2026.07.01 | ₩307,904 | ₩307,904 | ₩236,701 | ₩238,145 | -22.66% | 1.5만 |
|---|
| 2026.06.30 | ₩318,729 | ₩379,829 | ₩295,877 | ₩300,688 | -5.66% | 4.2천 |
|---|
| 2026.06.29 | ₩368,042 | ₩368,042 | ₩310,310 | ₩310,310 | -15.69% | 2.1천 |
|---|
| 2026.06.26 | ₩442,612 | ₩461,856 | ₩334,365 | ₩365,636 | -17.39% | 1.3만 |
|---|
| 2026.06.25 | ₩565,293 | ₩565,293 | ₩454,640 | ₩454,640 | -19.57% | 1.5천 |
|---|
| 2026.06.24 | ₩668,730 | ₩853,953 | ₩529,210 | ₩584,537 | -12.59% | 2.9천 |
|---|
| 2026.06.23 | ₩579,726 | ₩726,462 | ₩565,293 | ₩714,434 | +23.24% | 3.1천 |
|---|
| 2026.06.22 | ₩832,304 | ₩914,091 | ₩750,517 | ₩914,091 | +9.83% | 5.7천 |
|---|
| 2026.06.18 | ₩853,953 | ₩902,063 | ₩788,283 | ₩834,709 | -2.25% | 5.5천 |
|---|
| 2026.06.17 | ₩793,816 | ₩860,208 | ₩770,723 | ₩788,042 | -0.73% | 923 |
|---|
| 2026.06.16 | ₩740,895 | ₩817,871 | ₩738,970 | ₩817,871 | +10.39% | 130 |
|---|
| 2026.06.15 | ₩894,847 | ₩923,713 | ₩723,575 | ₩777,458 | -13.12% | 1천 |
|---|
| 2026.06.12 | ₩798,627 | ₩914,091 | ₩798,627 | ₩885,225 | +10.84% | 443 |
|---|
| 2026.06.11 | ₩789,005 | ₩911,204 | ₩741,857 | ₩863,094 | +9.39% | 1.4만 |
|---|
| 2026.06.10 | ₩837,115 | ₩962,201 | ₩808,249 | ₩889,074 | +6.21% | 621 |
|---|
| 2026.06.09 | ₩789,967 | ₩845,775 | ₩770,723 | ₩845,775 | +7.06% | 250 |
|---|
| 2026.06.08 | ₩764,950 | ₩808,249 | ₩738,008 | ₩808,249 | +5.66% | 91 |
|---|
| 2026.06.05 | ₩837,115 | ₩837,115 | ₩740,895 | ₩766,874 | -8.39% | 241 |
|---|
| 2026.06.04 | ₩837,115 | ₩858,283 | ₩817,871 | ₩826,530 | -1.26% | 282 |
|---|
| 2026.06.03 | ₩914,091 | ₩914,091 | ₩837,115 | ₩865,981 | -5.26% | 178 |
|---|
| 2026.06.02 | ₩940,070 | ₩941,032 | ₩904,469 | ₩914,091 | -2.76% | 148 |
|---|
| 2026.06.01 | ₩962,201 | ₩994,916 | ₩914,091 | ₩941,032 | -2.20% | 309 |
|---|
| 2026.05.29 | ₩1,029,555 | ₩1,039,177 | ₩991,067 | ₩1,000,689 | -2.80% | 297 |
|---|
| 2026.05.28 | ₩952,579 | ₩1,068,043 | ₩952,579 | ₩1,048,799 | +10.10% | 920 |
|---|
| 2026.05.27 | ₩1,048,799 | ₩1,077,665 | ₩962,201 | ₩981,445 | -6.42% | 4.1천 |
|---|
| 2026.05.26 | ₩971,823 | ₩1,154,641 | ₩923,713 | ₩1,135,397 | +16.83% | 941 |
|---|
| 2026.05.22 | ₩1,145,019 | ₩1,183,507 | ₩1,077,665 | ₩1,096,909 | -4.20% | 1.7천 |
|---|
| 2026.05.21 | ₩1,125,775 | ₩1,433,679 | ₩1,077,665 | ₩1,241,239 | +10.26% | 5.9만 |
|---|
| 2026.05.20 | ₩923,713 | ₩942,957 | ₩846,737 | ₩897,733 | -2.81% | 64 |
|---|
| 2026.05.19 | ₩952,579 | ₩1,000,689 | ₩914,091 | ₩915,053 | -3.94% | 105 |
|---|
| 2026.05.18 | ₩1,120,964 | ₩1,135,397 | ₩885,225 | ₩962,201 | -14.16% | 201 |
|---|
| 2026.05.15 | ₩1,135,397 | ₩1,135,397 | ₩1,077,665 | ₩1,077,665 | -5.08% | 53 |
|---|
| 2026.05.14 | ₩1,173,885 | ₩1,207,562 | ₩1,125,775 | ₩1,135,397 | -3.28% | 119 |
|---|
| 2026.05.13 | ₩1,096,909 | ₩1,279,727 | ₩1,077,665 | ₩1,145,019 | +4.39% | 319 |
|---|
| 2026.05.12 | ₩1,096,909 | ₩1,125,775 | ₩1,029,555 | ₩1,077,665 | -1.75% | 101 |
|---|
| 2026.05.11 | ₩1,048,799 | ₩1,106,531 | ₩1,019,933 | ₩1,029,555 | -1.83% | 173 |
|---|
| 2026.05.08 | ₩1,058,421 | ₩1,146,943 | ₩1,010,311 | ₩1,096,909 | +3.64% | 140 |
|---|
| 2026.05.07 | ₩1,145,019 | ₩1,154,641 | ₩1,068,043 | ₩1,096,909 | -4.20% | 191 |
|---|
| 2026.05.06 | ₩1,356,703 | ₩1,424,057 | ₩991,067 | ₩1,145,019 | -15.60% | 1.1천 |
|---|
| 2026.05.05 | ₩1,799,316 | ₩1,876,292 | ₩1,664,607 | ₩1,847,426 | +2.67% | 209 |
|---|
| 2026.05.04 | ₩1,847,426 | ₩1,982,134 | ₩1,664,607 | ₩1,837,803 | -0.52% | 752 |
|---|
| 2026.05.01 | ₩1,760,827 | ₩2,031,206 | ₩1,654,985 | ₩1,885,914 | +7.10% | 2.6천 |
|---|
| 2026.04.30 | ₩1,683,851 | ₩1,760,827 | ₩1,616,497 | ₩1,741,583 | +3.43% | 114 |
|---|
| 2026.04.29 | ₩1,789,693 | ₩1,867,632 | ₩1,635,741 | ₩1,674,229 | -6.45% | 125 |
|---|
| 2026.04.28 | ₩1,731,961 | ₩1,914,780 | ₩1,683,851 | ₩1,818,560 | +5.00% | 58 |
|---|
| 2026.04.27 | ₩1,693,473 | ₩1,857,048 | ₩1,578,009 | ₩1,818,560 | +7.39% | 172 |
|---|
| 2026.04.24 | ₩1,837,803 | ₩2,578,698 | ₩1,587,631 | ₩1,712,717 | -6.81% | 3.3천 |
|---|
| 2026.04.23 | ₩1,895,536 | ₩1,943,646 | ₩1,751,205 | ₩1,808,937 | -4.57% | 158 |
|---|
| 2026.04.22 | ₩1,895,536 | ₩1,953,268 | ₩1,801,240 | ₩1,876,292 | -1.02% | 128 |
|---|
| 2026.04.21 | ₩2,039,866 | ₩2,097,598 | ₩1,751,205 | ₩1,895,536 | -7.08% | 196 |
|---|
| 2026.04.20 | ₩1,962,890 | ₩2,241,928 | ₩1,871,481 | ₩2,078,354 | +5.88% | 306 |
|---|
| 2026.04.17 | ₩2,167,838 | ₩2,219,797 | ₩1,936,910 | ₩1,936,910 | -10.65% | 274 |
|---|
| 2026.04.16 | ₩2,251,550 | ₩2,300,622 | ₩2,124,539 | ₩2,164,952 | -3.85% | 119 |
|---|
| 2026.04.15 | ₩2,254,436 | ₩2,424,746 | ₩2,222,684 | ₩2,303,509 | +2.18% | 66 |
|---|
| 2026.04.14 | ₩2,164,952 | ₩2,338,148 | ₩2,121,653 | ₩2,237,117 | +3.33% | 92 |
|---|
| 2026.04.13 | ₩2,367,014 | ₩2,681,654 | ₩2,352,581 | ₩2,571,963 | +8.66% | 402 |
|---|
| 2026.04.10 | ₩2,427,633 | ₩2,427,633 | ₩2,367,014 | ₩2,381,447 | -1.90% | 15 |
|---|
| 2026.04.09 | ₩2,395,880 | ₩2,421,859 | ₩2,309,282 | ₩2,395,880 | 0.00% | 30 |
|---|
| 2026.04.08 | ₩2,465,158 | ₩2,569,076 | ₩2,367,014 | ₩2,401,653 | -2.58% | 70 |
|---|
| 2026.04.07 | ₩2,597,942 | ₩2,597,942 | ₩2,398,767 | ₩2,453,612 | -5.56% | 52 |
|---|
| 2026.04.06 | ₩2,727,839 | ₩2,727,839 | ₩2,560,416 | ₩2,597,942 | -4.76% | 43 |
|---|
| 2026.04.02 | ₩2,710,520 | ₩2,710,520 | ₩2,569,076 | ₩2,655,674 | -2.02% | 36 |
|---|
| 2026.04.01 | ₩2,687,427 | ₩2,753,819 | ₩2,684,540 | ₩2,684,540 | -0.11% | 14 |
|---|
| 2026.03.31 | ₩2,626,808 | ₩2,742,272 | ₩2,612,375 | ₩2,672,994 | +1.76% | 36 |
|---|
| 2026.03.30 | ₩3,002,066 | ₩3,030,933 | ₩2,649,901 | ₩2,678,767 | -10.77% | 46 |
|---|
| 2026.03.27 | ₩2,973,201 | ₩3,088,665 | ₩2,880,829 | ₩2,973,201 | 0.00% | 24 |
|---|
| 2026.03.26 | ₩3,175,263 | ₩3,377,325 | ₩2,886,602 | ₩2,944,334 | -7.27% | 35 |
|---|
| 2026.03.25 | ₩3,463,923 | ₩3,463,923 | ₩3,204,129 | ₩3,290,727 | -5.00% | 19 |
|---|
| 2026.03.24 | ₩3,261,861 | ₩3,449,490 | ₩3,232,995 | ₩3,406,191 | +4.42% | 40 |
|---|
| 2026.03.23 | ₩3,204,129 | ₩3,550,521 | ₩3,146,396 | ₩3,391,758 | +5.86% | 48 |
|---|
| 2026.03.20 | ₩3,377,325 | ₩3,391,758 | ₩2,944,334 | ₩3,059,799 | -9.40% | 44 |
|---|
| 2026.03.19 | ₩3,868,047 | ₩3,894,027 | ₩3,261,861 | ₩3,377,325 | -12.69% | 43 |
|---|
| 2026.03.18 | ₩3,925,779 | ₩4,098,975 | ₩3,781,449 | ₩3,868,047 | -1.47% | 38 |
|---|
| 2026.03.17 | ₩3,954,645 | ₩4,098,975 | ₩3,896,913 | ₩3,983,511 | +0.73% | 26 |
|---|
| 2026.03.16 | ₩4,243,305 | ₩4,243,305 | ₩3,839,181 | ₩3,983,511 | -6.12% | 86 |
|---|
| 2026.03.13 | ₩4,214,440 | ₩4,344,337 | ₩4,127,841 | ₩4,243,305 | +0.68% | 41 |
|---|
| 2026.03.12 | ₩4,503,100 | ₩4,503,100 | ₩4,257,739 | ₩4,474,234 | -0.64% | 48 |
|---|
| 2026.03.11 | ₩4,445,368 | ₩4,531,966 | ₩4,358,770 | ₩4,503,100 | +1.30% | 26 |
|---|
| 2026.03.10 | ₩4,589,698 | ₩4,618,564 | ₩4,387,636 | ₩4,531,966 | -1.26% | 53 |
|---|
| 2026.03.09 | ₩4,301,037 | ₩4,474,234 | ₩4,272,172 | ₩4,474,234 | +4.03% | 40 |
|---|
| 2026.03.06 | ₩5,138,152 | ₩5,244,957 | ₩4,272,172 | ₩4,286,605 | -16.57% | 146 |
|---|
| 2026.03.05 | ₩5,715,472 | ₩5,715,472 | ₩5,256,503 | ₩5,426,813 | -5.05% | 54 |
|---|
| 2026.03.04 | ₩5,513,411 | ₩6,061,865 | ₩5,369,081 | ₩5,859,803 | +6.28% | 138 |
|---|
| 2026.03.03 | ₩5,340,214 | ₩5,493,204 | ₩5,080,420 | ₩5,340,214 | 0.00% | 60 |
|---|
| 2026.03.02 | ₩5,484,545 | ₩5,600,009 | ₩5,224,750 | ₩5,426,813 | -1.05% | 43 |
|---|
| 2026.02.27 | ₩5,282,482 | ₩6,437,123 | ₩5,282,482 | ₩5,484,545 | +3.83% | 149 |
|---|
| 2026.02.26 | ₩5,224,750 | ₩6,437,123 | ₩5,224,750 | ₩5,917,535 | +13.26% | 405 |
|---|
| 2026.02.25 | ₩4,936,090 | ₩5,542,277 | ₩4,647,430 | ₩5,340,214 | +8.19% | 1.5천 |
|---|
| 2026.02.24 | ₩5,022,688 | ₩5,022,688 | ₩4,676,296 | ₩4,849,492 | -3.45% | 60 |
|---|
| 2026.02.23 | ₩4,589,698 | ₩4,791,760 | ₩4,416,502 | ₩4,734,028 | +3.14% | 24 |
|---|
| 2026.02.20 | ₩4,936,090 | ₩4,950,523 | ₩4,618,564 | ₩4,618,564 | -6.43% | 35 |
|---|
| 2026.02.19 | ₩4,964,956 | ₩5,195,884 | ₩4,907,224 | ₩4,907,224 | -1.16% | 33 |
|---|
| 2026.02.18 | ₩4,820,626 | ₩4,993,822 | ₩4,705,162 | ₩4,993,822 | +3.59% | 33 |
|---|
| 2026.02.17 | ₩5,455,678 | ₩5,455,678 | ₩4,762,894 | ₩4,791,760 | -12.17% | 45 |
|---|
| 2026.02.13 | ₩5,946,401 | ₩6,004,133 | ₩5,369,081 | ₩5,397,946 | -9.22% | 94 |
|---|
| 2026.02.12 | ₩5,773,205 | ₩6,148,463 | ₩5,773,205 | ₩5,975,267 | +3.50% | 63 |
|---|
| 2026.02.11 | ₩7,216,506 | ₩7,331,970 | ₩5,513,411 | ₩5,917,535 | -18.00% | 120 |
|---|
| 2026.02.10 | ₩6,870,113 | ₩7,707,229 | ₩6,696,918 | ₩7,331,970 | +6.72% | 83 |
|---|
| 2026.02.09 | ₩6,610,319 | ₩7,967,023 | ₩6,581,453 | ₩7,259,805 | +9.83% | 261 |
|---|
| 2026.02.06 | ₩8,111,353 | ₩8,659,807 | ₩7,216,506 | ₩7,331,970 | -9.61% | 1.3만 |
|---|
| 2026.02.05 | ₩7,245,372 | ₩7,360,836 | ₩6,263,927 | ₩6,321,659 | -12.75% | 554 |
|---|
| 2026.02.04 | ₩9,179,395 | ₩9,179,395 | ₩7,649,496 | ₩7,736,094 | -15.72% | 48 |
|---|
| 2026.02.03 | ₩10,536,099 | ₩10,651,563 | ₩8,140,219 | ₩9,237,128 | -12.33% | 88 |
|---|
| 2026.02.02 | ₩12,816,515 | ₩13,422,701 | ₩9,785,582 | ₩9,958,778 | -22.30% | 88 |
|---|
| 2026.01.30 | ₩14,028,887 | ₩14,433,012 | ₩13,725,794 | ₩13,740,227 | -2.06% | 58 |
|---|
| 2026.01.29 | ₩15,096,930 | ₩15,905,179 | ₩13,595,897 | ₩13,624,764 | -9.75% | 66 |
|---|
| 2026.01.28 | ₩15,096,930 | ₩15,731,983 | ₩15,068,065 | ₩15,356,725 | +1.72% | 19 |
|---|
| 2026.01.27 | ₩14,577,342 | ₩16,049,509 | ₩14,577,342 | ₩15,443,323 | +5.94% | 52 |
|---|
| 2026.01.26 | ₩17,117,552 | ₩17,117,552 | ₩15,385,591 | ₩16,280,438 | -4.89% | 61 |
|---|
| 2026.01.23 | ₩15,760,849 | ₩18,474,255 | ₩15,154,663 | ₩17,694,872 | +12.27% | 134 |
|---|
| 2026.01.22 | ₩15,991,778 | ₩16,395,901 | ₩14,866,002 | ₩16,107,241 | +0.72% | 64 |
|---|
| 2026.01.21 | ₩14,490,744 | ₩16,742,294 | ₩14,028,887 | ₩16,309,304 | +12.55% | 203 |
|---|
| 2026.01.20 | ₩13,942,289 | ₩15,962,911 | ₩13,567,031 | ₩14,519,610 | +4.14% | 68 |
|---|
| 2026.01.16 | ₩14,288,682 | ₩15,241,260 | ₩13,812,392 | ₩14,635,074 | +2.42% | 31 |
|---|
| 2026.01.15 | ₩14,288,682 | ₩14,981,467 | ₩14,288,682 | ₩14,548,477 | +1.82% | 13 |
|---|
| 2026.01.14 | ₩15,068,065 | ₩15,154,663 | ₩14,635,074 | ₩15,068,065 | 0.00% | 18 |
|---|
| 2026.01.13 | ₩15,154,663 | ₩15,847,448 | ₩14,115,486 | ₩14,808,270 | -2.29% | 28 |
|---|
| 2026.01.12 | ₩16,193,839 | ₩16,583,531 | ₩15,414,457 | ₩15,934,046 | -1.60% | 46 |
|---|
| 2026.01.09 | ₩18,618,585 | ₩19,484,566 | ₩16,107,241 | ₩17,059,820 | -8.37% | 371 |
|---|
| 2026.01.08 | ₩15,760,849 | ₩18,289,512 | ₩15,501,055 | ₩15,847,448 | +0.55% | 218 |
|---|
| 2026.01.07 | ₩16,626,829 | ₩16,800,026 | ₩15,587,653 | ₩16,107,241 | -3.12% | 14 |
|---|
| 2026.01.06 | ₩17,233,017 | ₩17,752,605 | ₩16,453,634 | ₩16,886,624 | -2.01% | 17 |
|---|
| 2026.01.05 | ₩16,193,839 | ₩17,839,203 | ₩15,934,046 | ₩17,492,810 | +8.02% | 24 |
|---|
| 2026.01.02 | ₩14,548,477 | ₩16,280,438 | ₩14,210,743 | ₩16,280,438 | +11.90% | 40 |
|---|
| 2025.12.31 | ₩14,894,868 | ₩15,327,858 | ₩13,682,496 | ₩14,721,672 | -1.16% | 17 |
|---|
| 2025.12.30 | ₩15,847,448 | ₩15,934,046 | ₩14,721,672 | ₩15,241,260 | -3.83% | 17 |
|---|
| 2025.12.29 | ₩15,674,251 | ₩16,193,839 | ₩14,981,467 | ₩15,934,046 | +1.66% | 16 |
|---|
| 2025.12.26 | ₩16,367,036 | ₩16,730,748 | ₩14,635,074 | ₩16,193,839 | -1.06% | 25 |
|---|
| 2025.12.24 | ₩17,146,419 | ₩17,207,037 | ₩16,280,438 | ₩17,146,419 | 0.00% | 15 |
|---|
| 2025.12.23 | ₩17,406,212 | ₩17,414,873 | ₩16,107,241 | ₩17,146,419 | -1.49% | 28 |
|---|
| 2025.12.22 | ₩20,437,145 | ₩20,740,238 | ₩16,626,829 | ₩18,618,585 | -8.90% | 84 |
|---|
| 2025.12.19 | ₩21,736,116 | ₩22,169,107 | ₩20,783,537 | ₩20,783,537 | -4.38% | 29 |
|---|
| 2025.12.18 | ₩23,381,479 | ₩23,459,418 | ₩20,437,145 | ₩22,255,704 | -4.81% | 60 |
|---|
| 2025.12.17 | ₩24,074,265 | ₩24,420,656 | ₩22,428,900 | ₩22,948,489 | -4.68% | 36 |
|---|
| 2025.12.16 | ₩23,814,470 | ₩25,892,822 | ₩22,515,499 | ₩24,940,245 | +4.73% | 50 |
|---|
| 2025.12.15 | ₩25,719,627 | ₩26,239,216 | ₩22,610,756 | ₩23,814,470 | -7.41% | 69 |
|---|
| 2025.12.12 | ₩27,971,178 | ₩29,876,335 | ₩25,936,122 | ₩26,758,803 | -4.33% | 519 |
|---|
| 2025.12.11 | ₩30,915,511 | ₩33,340,258 | ₩22,688,694 | ₩24,507,255 | -20.73% | 471 |
|---|
| 2025.12.10 | ₩31,435,101 | ₩35,765,004 | ₩31,088,707 | ₩33,946,444 | +7.99% | 126 |
|---|
| 2025.12.09 | ₩34,119,639 | ₩36,379,851 | ₩31,625,617 | ₩32,474,277 | -4.82% | 153 |
|---|
| 2025.12.08 | ₩50,313,481 | ₩56,288,747 | ₩35,678,405 | ₩41,047,485 | -18.42% | 877 |
|---|
| 2025.12.05 | ₩49,014,510 | ₩59,319,679 | ₩43,472,232 | ₩55,509,365 | +13.25% | 1.4만 |
|---|
| 2025.12.04 | ₩26,672,207 | ₩28,923,755 | ₩24,420,656 | ₩28,057,774 | +5.19% | 63 |
|---|
| 2025.12.03 | ₩27,711,383 | ₩27,711,383 | ₩25,979,422 | ₩26,932,001 | -2.81% | 13 |
|---|
| 2025.12.02 | ₩28,144,373 | ₩29,096,953 | ₩24,914,267 | ₩28,144,373 | 0.00% | 66 |
|---|
| 2025.12.01 | ₩24,680,451 | ₩39,661,917 | ₩22,861,890 | ₩31,521,697 | +27.72% | 321 |
|---|
| 2025.11.28 | ₩25,113,441 | ₩27,191,794 | ₩24,767,050 | ₩25,286,637 | +0.69% | 18 |
|---|
| 2025.11.26 | ₩33,080,463 | ₩33,600,052 | ₩23,554,675 | ₩24,420,656 | -26.18% | 54 |
|---|
| 2025.11.25 | ₩34,743,146 | ₩34,812,424 | ₩32,907,267 | ₩33,773,248 | -2.79% | 4 |
|---|
| 2025.11.24 | ₩34,639,229 | ₩36,717,581 | ₩34,292,838 | ₩34,466,033 | -0.50% | 6 |
|---|
| 2025.11.21 | ₩35,505,210 | ₩36,197,995 | ₩33,773,248 | ₩34,292,838 | -3.41% | 4 |
|---|
| 2025.11.20 | ₩35,158,818 | ₩36,180,674 | ₩34,639,229 | ₩35,678,405 | +1.48% | 5 |
|---|
| 2025.11.19 | ₩35,158,818 | ₩36,890,780 | ₩33,426,857 | ₩36,371,190 | +3.45% | 6 |
|---|
| 2025.11.18 | ₩34,466,033 | ₩37,237,171 | ₩33,080,463 | ₩35,505,210 | +3.02% | 6 |
|---|
| 2025.11.17 | ₩32,387,678 | ₩38,449,543 | ₩32,041,287 | ₩34,639,229 | +6.95% | 11 |
|---|
| 2025.11.14 | ₩33,946,444 | ₩33,946,444 | ₩31,868,091 | ₩32,041,287 | -5.61% | 7 |
|---|
| 2025.11.13 | ₩34,639,229 | ₩35,470,570 | ₩33,080,463 | ₩33,600,052 | -3.00% | 5 |
|---|
| 2025.11.12 | ₩40,181,504 | ₩40,181,504 | ₩33,773,248 | ₩34,639,229 | -13.79% | 18 |
|---|
| 2025.11.11 | ₩33,253,659 | ₩42,433,055 | ₩33,201,701 | ₩40,701,094 | +22.40% | 60 |
|---|
| 2025.11.10 | ₩33,426,857 | ₩35,245,415 | ₩32,041,287 | ₩32,734,072 | -2.07% | 17 |
|---|
| 2025.11.07 | ₩36,717,581 | ₩38,276,347 | ₩31,521,697 | ₩32,041,287 | -12.74% | 12 |
|---|
| 2025.11.06 | ₩43,299,036 | ₩44,511,408 | ₩36,197,995 | ₩36,717,581 | -15.20% | 10 |
|---|
| 2025.11.05 | ₩44,857,799 | ₩49,620,693 | ₩43,299,036 | ₩44,684,606 | -0.39% | 8 |
|---|
| 2025.11.04 | ₩50,053,684 | ₩52,998,022 | ₩44,857,799 | ₩45,204,196 | -9.69% | 7 |
|---|
| 2025.11.03 | ₩51,092,862 | ₩52,651,626 | ₩49,430,179 | ₩50,746,471 | -0.68% | 2 |
|---|
| 2025.10.31 | ₩50,746,471 | ₩54,210,394 | ₩50,226,882 | ₩51,612,452 | +1.71% | 2 |
|---|
| 2025.10.30 | ₩51,266,061 | ₩52,651,626 | ₩48,321,722 | ₩51,092,862 | -0.34% | 6 |
|---|
| 2025.10.29 | ₩54,764,620 | ₩56,115,549 | ₩51,785,645 | ₩51,958,843 | -5.12% | 5 |
|---|
| 2025.10.28 | ₩58,540,298 | ₩58,540,298 | ₩51,266,061 | ₩56,115,549 | -4.14% | 15 |
|---|
| 2025.10.27 | ₩57,154,728 | ₩59,579,471 | ₩55,249,568 | ₩58,713,491 | +2.73% | 4 |
|---|
| 2025.10.24 | ₩58,886,689 | ₩63,909,375 | ₩55,769,157 | ₩56,635,138 | -3.82% | 8 |
|---|
| 2025.10.23 | ₩55,595,964 | ₩65,987,733 | ₩55,595,964 | ₩59,406,278 | +6.85% | 10 |
|---|
| 2025.10.22 | ₩61,831,022 | ₩63,320,513 | ₩55,769,157 | ₩57,847,510 | -6.44% | 8 |
|---|
| 2025.10.21 | ₩60,445,452 | ₩66,490,002 | ₩60,272,259 | ₩63,216,593 | +4.58% | 9 |
|---|
| 2025.10.20 | ₩57,847,510 | ₩63,562,984 | ₩57,501,119 | ₩59,925,868 | +3.59% | 4 |
|---|
| 2025.10.17 | ₩62,177,414 | ₩64,082,573 | ₩57,154,728 | ₩59,925,868 | -3.62% | 6 |
|---|
| 2025.10.16 | ₩66,334,124 | ₩68,412,477 | ₩63,389,791 | ₩64,602,163 | -2.61% | 4 |
|---|
| 2025.10.15 | ₩71,010,419 | ₩76,033,105 | ₩64,602,163 | ₩66,853,714 | -5.85% | 11 |
|---|
| 2025.10.14 | ₩65,294,945 | ₩67,598,454 | ₩59,059,887 | ₩67,200,105 | +2.92% | 9 |
|---|
| 2025.10.13 | ₩67,200,105 | ₩67,892,887 | ₩64,082,573 | ₩67,200,105 | 0.00% | 8 |
|---|
| 2025.10.10 | ₩75,686,714 | ₩77,938,265 | ₩66,680,515 | ₩67,979,487 | -10.18% | 8 |
|---|