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 | ₩991 | ₩881 | ₩933 | -0.29% | 599.2만 |
| 2026.10.07 | ₩1,146 | ₩1,229 | ₩910 | ₩921 | -19.70% | 301.6만 |
| 2026.10.06 | ₩1,550 | ₩1,804 | ₩1,122 | ₩1,216 | -21.55% | 1509.1만 |
| 2026.10.05 | ₩2,779 | ₩2,779 | ₩1,456 | ₩1,456 | -47.60% | 625.5만 |
| 2026.10.02 | ₩3,982 | ₩4,115 | ₩2,712 | ₩2,766 | -30.54% | 59.4만 |
| 2026.10.01 | ₩4,236 | ₩4,236 | ₩3,808 | ₩3,808 | -10.09% | 14.7만 |
| 2026.09.30 | ₩4,156 | ₩4,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,968 |
| ₩4,343 |
| +4.50% |
| 34.8만 |
| 2026.09.29 | ₩5,198 | ₩5,265 | ₩4,316 | ₩4,463 | -14.14% | 34.8만 |
|---|
| 2026.09.28 | ₩5,812 | ₩5,986 | ₩5,051 | ₩5,465 | -5.98% | 54.8만 |
|---|
| 2026.09.25 | ₩6,494 | ₩7,269 | ₩5,855 | ₩6,948 | +7.00% | 1323.2만 |
|---|
| 2026.09.24 | ₩5,746 | ₩6,253 | ₩3,874 | ₩4,997 | -13.02% | 350.5만 |
|---|
| 2026.09.23 | ₩6,955 | ₩11,638 | ₩6,347 | ₩7,269 | +4.51% | 9282.6만 |
|---|
| 2026.09.22 | ₩2,699 | ₩3,127 | ₩2,205 | ₩2,499 | -7.43% | 1281.2만 |
|---|
| 2026.09.21 | ₩2,970 | ₩3,030 | ₩2,586 | ₩2,766 | -6.88% | 21.3만 |
|---|
| 2026.09.18 | ₩3,980 | ₩4,137 | ₩3,187 | ₩3,223 | -19.03% | 88.3만 |
|---|
| 2026.09.17 | ₩4,570 | ₩4,702 | ₩4,377 | ₩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 | ₩4,630 | ₩4,305 | ₩4,401 | -1.61% | 3.6만 |
|---|
| 2026.09.11 | ₩4,534 | ₩4,762 | ₩4,305 | ₩4,714 | +3.98% | 7.7만 |
|---|
| 2026.09.10 | ₩4,546 | ₩4,570 | ₩4,221 | ₩4,486 | -1.32% | 7.6만 |
|---|
| 2026.09.09 | ₩4,437 | ₩4,666 | ₩3,932 | ₩4,594 | +3.52% | 9만 |
|---|
| 2026.09.08 | ₩4,690 | ₩4,882 | ₩4,449 | ₩4,654 | -0.77% | 10.7만 |
|---|
| 2026.09.04 | ₩6,157 | ₩6,157 | ₩5,027 | ₩5,027 | -18.36% | 16.3만 |
|---|
| 2026.09.03 | ₩5,893 | ₩6,193 | ₩5,688 | ₩6,157 | +4.49% | 10.1만 |
|---|
| 2026.09.02 | ₩6,506 | ₩6,614 | ₩5,772 | ₩6,313 | -2.96% | 30.6만 |
|---|
| 2026.09.01 | ₩8,177 | ₩8,177 | ₩6,590 | ₩6,963 | -14.85% | 40.3만 |
|---|
| 2026.08.31 | ₩10,859 | ₩10,859 | ₩7,973 | ₩8,177 | -24.70% | 56만 |
|---|
| 2026.08.28 | ₩17,377 | ₩18,640 | ₩11,304 | ₩12,867 | -25.95% | 530만 |
|---|
| 2026.08.27 | ₩19,482 | ₩19,578 | ₩12,747 | ₩13,469 | -30.86% | 10.5만 |
|---|
| 2026.08.26 | ₩17,702 | ₩19,770 | ₩17,173 | ₩19,193 | +8.42% | 2.4만 |
|---|
| 2026.08.25 | ₩16,932 | ₩17,990 | ₩16,355 | ₩17,654 | +4.26% | 3.1만 |
|---|
| 2026.08.24 | ₩16,403 | ₩18,856 | ₩16,403 | ₩17,557 | +7.04% | 13.3만 |
|---|
| 2026.08.21 | ₩17,076 | ₩17,702 | ₩16,259 | ₩17,173 | +0.56% | 8.4천 |
|---|
| 2026.08.20 | ₩17,557 | ₩18,279 | ₩16,740 | ₩17,413 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩17,798 | ₩19,722 | ₩16,884 | ₩17,894 | +0.54% | 1.7만 |
|---|
| 2026.08.18 | ₩16,499 | ₩18,760 | ₩16,259 | ₩18,038 | +9.33% | 1.5만 |
|---|
| 2026.08.17 | ₩18,183 | ₩19,145 | ₩16,499 | ₩17,990 | -1.06% | 28.8만 |
|---|
| 2026.08.14 | ₩19,626 | ₩20,203 | ₩16,836 | ₩17,557 | -10.54% | 1.9만 |
|---|
| 2026.08.13 | ₩20,203 | ₩20,203 | ₩19,289 | ₩19,818 | -1.90% | 5.2천 |
|---|
| 2026.08.12 | ₩22,031 | ₩22,608 | ₩20,203 | ₩20,203 | -8.30% | 2.2만 |
|---|
| 2026.08.11 | ₩20,444 | ₩22,175 | ₩19,963 | ₩22,031 | +7.76% | 7.6천 |
|---|
| 2026.08.10 | ₩21,646 | ₩21,646 | ₩20,059 | ₩20,203 | -6.67% | 1.2만 |
|---|
| 2026.08.07 | ₩22,656 | ₩23,570 | ₩20,732 | ₩21,358 | -5.73% | 7.7천 |
|---|
| 2026.08.06 | ₩24,051 | ₩24,580 | ₩21,887 | ₩23,618 | -1.80% | 2.5만 |
|---|
| 2026.08.05 | ₩25,013 | ₩25,494 | ₩23,089 | ₩24,869 | -0.58% | 1.7만 |
|---|
| 2026.08.04 | ₩24,773 | ₩25,591 | ₩17,798 | ₩25,494 | +2.91% | 3.5만 |
|---|
| 2026.08.03 | ₩28,813 | ₩29,102 | ₩24,340 | ₩24,965 | -13.36% | 10.3만 |
|---|
| 2026.07.31 | ₩33,191 | ₩34,874 | ₩27,467 | ₩28,429 | -14.35% | 3.8만 |
|---|
| 2026.07.30 | ₩41,849 | ₩42,378 | ₩31,748 | ₩33,191 | -20.69% | 2.2만 |
|---|
| 2026.07.29 | ₩59,166 | ₩61,090 | ₩43,821 | ₩44,976 | -23.98% | 1.6만 |
|---|
| 2026.07.28 | ₩61,090 | ₩72,635 | ₩51,470 | ₩62,533 | +2.36% | 3.2만 |
|---|
| 2026.07.27 | ₩60,128 | ₩60,128 | ₩56,520 | ₩57,723 | -4.00% | 2.1천 |
|---|
| 2026.07.24 | ₩55,318 | ₩59,647 | ₩53,875 | ₩59,647 | +7.83% | 8.2천 |
|---|
| 2026.07.23 | ₩65,660 | ₩65,660 | ₩50,508 | ₩56,039 | -14.65% | 6.5천 |
|---|
| 2026.07.22 | ₩79,129 | ₩84,179 | ₩77,445 | ₩77,686 | -1.82% | 5.3천 |
|---|
| 2026.07.21 | ₩76,242 | ₩85,382 | ₩76,242 | ₩78,888 | +3.47% | 3.1천 |
|---|
| 2026.07.20 | ₩88,028 | ₩88,749 | ₩73,837 | ₩79,129 | -10.11% | 4천 |
|---|
| 2026.07.17 | ₩93,800 | ₩93,800 | ₩85,622 | ₩87,787 | -6.41% | 1.4천 |
|---|
| 2026.07.16 | ₩93,559 | ₩93,559 | ₩87,787 | ₩92,838 | -0.77% | 1.4천 |
|---|
| 2026.07.15 | ₩92,116 | ₩95,483 | ₩88,990 | ₩93,078 | +1.04% | 1.6천 |
|---|
| 2026.07.14 | ₩89,711 | ₩102,699 | ₩88,990 | ₩93,800 | +4.56% | 4.7천 |
|---|
| 2026.07.13 | ₩98,129 | ₩98,129 | ₩84,179 | ₩87,787 | -10.54% | 5.6천 |
|---|
| 2026.07.10 | ₩107,269 | ₩108,952 | ₩94,040 | ₩98,610 | -8.07% | 1.4만 |
|---|
| 2026.07.09 | ₩105,825 | ₩122,661 | ₩96,445 | ₩103,420 | -2.27% | 1만 |
|---|
| 2026.07.08 | ₩127,472 | ₩133,003 | ₩99,332 | ₩103,420 | -18.87% | 8.6천 |
|---|
| 2026.07.07 | ₩164,029 | ₩166,675 | ₩127,231 | ₩133,484 | -18.62% | 8.2천 |
|---|
| 2026.07.06 | ₩216,461 | ₩218,626 | ₩168,840 | ₩177,498 | -18.00% | 9.8천 |
|---|
| 2026.07.02 | ₩278,994 | ₩348,743 | ₩242,918 | ₩247,728 | -11.21% | 20.5만 |
|---|
| 2026.07.01 | ₩307,856 | ₩307,856 | ₩236,664 | ₩238,107 | -22.66% | 1.5만 |
|---|
| 2026.06.30 | ₩318,679 | ₩379,769 | ₩295,830 | ₩300,641 | -5.66% | 4.2천 |
|---|
| 2026.06.29 | ₩367,984 | ₩367,984 | ₩310,261 | ₩310,261 | -15.69% | 2.1천 |
|---|
| 2026.06.26 | ₩442,543 | ₩461,784 | ₩334,312 | ₩365,579 | -17.39% | 1.3만 |
|---|
| 2026.06.25 | ₩565,204 | ₩565,204 | ₩454,568 | ₩454,568 | -19.57% | 1.5천 |
|---|
| 2026.06.24 | ₩668,624 | ₩853,819 | ₩529,127 | ₩584,445 | -12.59% | 2.9천 |
|---|
| 2026.06.23 | ₩579,635 | ₩726,347 | ₩565,204 | ₩714,322 | +23.24% | 3.1천 |
|---|
| 2026.06.22 | ₩832,173 | ₩913,947 | ₩750,399 | ₩913,947 | +9.83% | 5.7천 |
|---|
| 2026.06.18 | ₩853,819 | ₩901,922 | ₩788,159 | ₩834,578 | -2.25% | 5.5천 |
|---|
| 2026.06.17 | ₩793,691 | ₩860,072 | ₩770,602 | ₩787,919 | -0.73% | 923 |
|---|
| 2026.06.16 | ₩740,778 | ₩817,742 | ₩738,854 | ₩817,742 | +10.39% | 130 |
|---|
| 2026.06.15 | ₩894,706 | ₩923,568 | ₩723,461 | ₩777,336 | -13.12% | 1천 |
|---|
| 2026.06.12 | ₩798,501 | ₩913,947 | ₩798,501 | ₩885,086 | +10.84% | 443 |
|---|
| 2026.06.11 | ₩788,881 | ₩911,061 | ₩741,740 | ₩862,959 | +9.39% | 1.4만 |
|---|
| 2026.06.10 | ₩836,983 | ₩962,050 | ₩808,122 | ₩888,934 | +6.21% | 621 |
|---|
| 2026.06.09 | ₩789,843 | ₩845,642 | ₩770,602 | ₩845,642 | +7.06% | 250 |
|---|
| 2026.06.08 | ₩764,829 | ₩808,122 | ₩737,892 | ₩808,122 | +5.66% | 91 |
|---|
| 2026.06.05 | ₩836,983 | ₩836,983 | ₩740,778 | ₩766,754 | -8.39% | 241 |
|---|
| 2026.06.04 | ₩836,983 | ₩858,148 | ₩817,742 | ₩826,401 | -1.26% | 282 |
|---|
| 2026.06.03 | ₩913,947 | ₩913,947 | ₩836,983 | ₩865,845 | -5.26% | 178 |
|---|
| 2026.06.02 | ₩939,922 | ₩940,884 | ₩904,327 | ₩913,947 | -2.76% | 148 |
|---|
| 2026.06.01 | ₩962,050 | ₩994,759 | ₩913,947 | ₩940,884 | -2.20% | 309 |
|---|
| 2026.05.29 | ₩1,029,393 | ₩1,039,014 | ₩990,911 | ₩1,000,532 | -2.80% | 297 |
|---|
| 2026.05.28 | ₩952,429 | ₩1,067,875 | ₩952,429 | ₩1,048,634 | +10.10% | 920 |
|---|
| 2026.05.27 | ₩1,048,634 | ₩1,077,496 | ₩962,050 | ₩981,291 | -6.42% | 4.1천 |
|---|
| 2026.05.26 | ₩971,670 | ₩1,154,460 | ₩923,568 | ₩1,135,218 | +16.83% | 941 |
|---|
| 2026.05.22 | ₩1,144,839 | ₩1,183,321 | ₩1,077,496 | ₩1,096,737 | -4.20% | 1.7천 |
|---|
| 2026.05.21 | ₩1,125,598 | ₩1,433,454 | ₩1,077,496 | ₩1,241,044 | +10.26% | 5.9만 |
|---|
| 2026.05.20 | ₩923,568 | ₩942,809 | ₩846,604 | ₩897,592 | -2.81% | 64 |
|---|
| 2026.05.19 | ₩952,429 | ₩1,000,532 | ₩913,947 | ₩914,909 | -3.94% | 105 |
|---|
| 2026.05.18 | ₩1,120,788 | ₩1,135,218 | ₩885,086 | ₩962,050 | -14.16% | 201 |
|---|
| 2026.05.15 | ₩1,135,218 | ₩1,135,218 | ₩1,077,496 | ₩1,077,496 | -5.08% | 53 |
|---|
| 2026.05.14 | ₩1,173,701 | ₩1,207,372 | ₩1,125,598 | ₩1,135,218 | -3.28% | 119 |
|---|
| 2026.05.13 | ₩1,096,737 | ₩1,279,526 | ₩1,077,496 | ₩1,144,839 | +4.39% | 319 |
|---|
| 2026.05.12 | ₩1,096,737 | ₩1,125,598 | ₩1,029,393 | ₩1,077,496 | -1.75% | 101 |
|---|
| 2026.05.11 | ₩1,048,634 | ₩1,106,357 | ₩1,019,773 | ₩1,029,393 | -1.83% | 173 |
|---|
| 2026.05.08 | ₩1,058,255 | ₩1,146,763 | ₩1,010,152 | ₩1,096,737 | +3.64% | 140 |
|---|
| 2026.05.07 | ₩1,144,839 | ₩1,154,460 | ₩1,067,875 | ₩1,096,737 | -4.20% | 191 |
|---|
| 2026.05.06 | ₩1,356,490 | ₩1,423,833 | ₩990,911 | ₩1,144,839 | -15.60% | 1.1천 |
|---|
| 2026.05.05 | ₩1,799,033 | ₩1,875,997 | ₩1,664,346 | ₩1,847,135 | +2.67% | 209 |
|---|
| 2026.05.04 | ₩1,847,135 | ₩1,981,822 | ₩1,664,346 | ₩1,837,515 | -0.52% | 752 |
|---|
| 2026.05.01 | ₩1,760,551 | ₩2,030,887 | ₩1,654,725 | ₩1,885,617 | +7.10% | 2.6천 |
|---|
| 2026.04.30 | ₩1,683,587 | ₩1,760,551 | ₩1,616,243 | ₩1,741,310 | +3.43% | 114 |
|---|
| 2026.04.29 | ₩1,789,412 | ₩1,867,338 | ₩1,635,484 | ₩1,673,966 | -6.45% | 125 |
|---|
| 2026.04.28 | ₩1,731,689 | ₩1,914,479 | ₩1,683,587 | ₩1,818,274 | +5.00% | 58 |
|---|
| 2026.04.27 | ₩1,693,207 | ₩1,856,756 | ₩1,577,761 | ₩1,818,274 | +7.39% | 172 |
|---|
| 2026.04.24 | ₩1,837,515 | ₩2,578,293 | ₩1,587,382 | ₩1,712,448 | -6.81% | 3.3천 |
|---|
| 2026.04.23 | ₩1,895,238 | ₩1,943,340 | ₩1,750,930 | ₩1,808,653 | -4.57% | 158 |
|---|
| 2026.04.22 | ₩1,895,238 | ₩1,952,961 | ₩1,800,957 | ₩1,875,997 | -1.02% | 128 |
|---|
| 2026.04.21 | ₩2,039,545 | ₩2,097,268 | ₩1,750,930 | ₩1,895,238 | -7.08% | 196 |
|---|
| 2026.04.20 | ₩1,962,581 | ₩2,241,576 | ₩1,871,187 | ₩2,078,027 | +5.88% | 306 |
|---|
| 2026.04.17 | ₩2,167,498 | ₩2,219,448 | ₩1,936,606 | ₩1,936,606 | -10.65% | 274 |
|---|
| 2026.04.16 | ₩2,251,196 | ₩2,300,261 | ₩2,124,206 | ₩2,164,612 | -3.85% | 119 |
|---|
| 2026.04.15 | ₩2,254,082 | ₩2,424,365 | ₩2,222,335 | ₩2,303,147 | +2.18% | 66 |
|---|
| 2026.04.14 | ₩2,164,612 | ₩2,337,780 | ₩2,121,319 | ₩2,236,765 | +3.33% | 92 |
|---|
| 2026.04.13 | ₩2,366,642 | ₩2,681,232 | ₩2,352,211 | ₩2,571,559 | +8.66% | 402 |
|---|
| 2026.04.10 | ₩2,427,251 | ₩2,427,251 | ₩2,366,642 | ₩2,381,073 | -1.90% | 15 |
|---|
| 2026.04.09 | ₩2,395,504 | ₩2,421,479 | ₩2,308,919 | ₩2,395,504 | 0.00% | 30 |
|---|
| 2026.04.08 | ₩2,464,771 | ₩2,568,672 | ₩2,366,642 | ₩2,401,276 | -2.58% | 70 |
|---|
| 2026.04.07 | ₩2,597,534 | ₩2,597,534 | ₩2,398,390 | ₩2,453,226 | -5.56% | 52 |
|---|
| 2026.04.06 | ₩2,727,411 | ₩2,727,411 | ₩2,560,014 | ₩2,597,534 | -4.76% | 43 |
|---|
| 2026.04.02 | ₩2,710,094 | ₩2,710,094 | ₩2,568,672 | ₩2,655,257 | -2.02% | 36 |
|---|
| 2026.04.01 | ₩2,687,004 | ₩2,753,386 | ₩2,684,118 | ₩2,684,118 | -0.11% | 14 |
|---|
| 2026.03.31 | ₩2,626,395 | ₩2,741,841 | ₩2,611,965 | ₩2,672,574 | +1.76% | 36 |
|---|
| 2026.03.30 | ₩3,001,595 | ₩3,030,456 | ₩2,649,485 | ₩2,678,346 | -10.77% | 46 |
|---|
| 2026.03.27 | ₩2,972,733 | ₩3,088,179 | ₩2,880,376 | ₩2,972,733 | 0.00% | 24 |
|---|
| 2026.03.26 | ₩3,174,764 | ₩3,376,794 | ₩2,886,149 | ₩2,943,872 | -7.27% | 35 |
|---|
| 2026.03.25 | ₩3,463,379 | ₩3,463,379 | ₩3,203,625 | ₩3,290,210 | -5.00% | 19 |
|---|
| 2026.03.24 | ₩3,261,348 | ₩3,448,948 | ₩3,232,487 | ₩3,405,656 | +4.42% | 40 |
|---|
| 2026.03.23 | ₩3,203,625 | ₩3,549,963 | ₩3,145,902 | ₩3,391,225 | +5.86% | 48 |
|---|
| 2026.03.20 | ₩3,376,794 | ₩3,391,225 | ₩2,943,872 | ₩3,059,318 | -9.40% | 44 |
|---|
| 2026.03.19 | ₩3,867,439 | ₩3,893,415 | ₩3,261,348 | ₩3,376,794 | -12.69% | 43 |
|---|
| 2026.03.18 | ₩3,925,162 | ₩4,098,331 | ₩3,780,855 | ₩3,867,439 | -1.47% | 38 |
|---|
| 2026.03.17 | ₩3,954,024 | ₩4,098,331 | ₩3,896,301 | ₩3,982,885 | +0.73% | 26 |
|---|
| 2026.03.16 | ₩4,242,639 | ₩4,242,639 | ₩3,838,578 | ₩3,982,885 | -6.12% | 86 |
|---|
| 2026.03.13 | ₩4,213,777 | ₩4,343,654 | ₩4,127,193 | ₩4,242,639 | +0.68% | 41 |
|---|
| 2026.03.12 | ₩4,502,392 | ₩4,502,392 | ₩4,257,069 | ₩4,473,531 | -0.64% | 48 |
|---|
| 2026.03.11 | ₩4,444,669 | ₩4,531,254 | ₩4,358,085 | ₩4,502,392 | +1.30% | 26 |
|---|
| 2026.03.10 | ₩4,588,976 | ₩4,617,838 | ₩4,386,946 | ₩4,531,254 | -1.26% | 53 |
|---|
| 2026.03.09 | ₩4,300,362 | ₩4,473,531 | ₩4,271,500 | ₩4,473,531 | +4.03% | 40 |
|---|
| 2026.03.06 | ₩5,137,345 | ₩5,244,132 | ₩4,271,500 | ₩4,285,931 | -16.57% | 146 |
|---|
| 2026.03.05 | ₩5,714,574 | ₩5,714,574 | ₩5,255,677 | ₩5,425,960 | -5.05% | 54 |
|---|
| 2026.03.04 | ₩5,512,544 | ₩6,060,912 | ₩5,368,237 | ₩5,858,882 | +6.28% | 138 |
|---|
| 2026.03.03 | ₩5,339,375 | ₩5,492,341 | ₩5,079,622 | ₩5,339,375 | 0.00% | 60 |
|---|
| 2026.03.02 | ₩5,483,683 | ₩5,599,129 | ₩5,223,929 | ₩5,425,960 | -1.05% | 43 |
|---|
| 2026.02.27 | ₩5,281,652 | ₩6,436,112 | ₩5,281,652 | ₩5,483,683 | +3.83% | 149 |
|---|
| 2026.02.26 | ₩5,223,929 | ₩6,436,112 | ₩5,223,929 | ₩5,916,605 | +13.26% | 405 |
|---|
| 2026.02.25 | ₩4,935,315 | ₩5,541,406 | ₩4,646,700 | ₩5,339,375 | +8.19% | 1.5천 |
|---|
| 2026.02.24 | ₩5,021,899 | ₩5,021,899 | ₩4,675,561 | ₩4,848,730 | -3.45% | 60 |
|---|
| 2026.02.23 | ₩4,588,976 | ₩4,791,007 | ₩4,415,808 | ₩4,733,284 | +3.14% | 24 |
|---|
| 2026.02.20 | ₩4,935,315 | ₩4,949,745 | ₩4,617,838 | ₩4,617,838 | -6.43% | 35 |
|---|
| 2026.02.19 | ₩4,964,176 | ₩5,195,068 | ₩4,906,453 | ₩4,906,453 | -1.16% | 33 |
|---|
| 2026.02.18 | ₩4,819,868 | ₩4,993,037 | ₩4,704,423 | ₩4,993,037 | +3.59% | 33 |
|---|
| 2026.02.17 | ₩5,454,821 | ₩5,454,821 | ₩4,762,146 | ₩4,791,007 | -12.17% | 45 |
|---|
| 2026.02.13 | ₩5,945,467 | ₩6,003,189 | ₩5,368,237 | ₩5,397,098 | -9.22% | 94 |
|---|
| 2026.02.12 | ₩5,772,298 | ₩6,147,497 | ₩5,772,298 | ₩5,974,328 | +3.50% | 63 |
|---|
| 2026.02.11 | ₩7,215,372 | ₩7,330,818 | ₩5,512,544 | ₩5,916,605 | -18.00% | 120 |
|---|
| 2026.02.10 | ₩6,869,034 | ₩7,706,018 | ₩6,695,865 | ₩7,330,818 | +6.72% | 83 |
|---|
| 2026.02.09 | ₩6,609,281 | ₩7,965,771 | ₩6,580,419 | ₩7,258,664 | +9.83% | 261 |
|---|
| 2026.02.06 | ₩8,110,078 | ₩8,658,446 | ₩7,215,372 | ₩7,330,818 | -9.61% | 1.3만 |
|---|
| 2026.02.05 | ₩7,244,234 | ₩7,359,679 | ₩6,262,943 | ₩6,320,666 | -12.75% | 554 |
|---|
| 2026.02.04 | ₩9,177,953 | ₩9,177,953 | ₩7,648,294 | ₩7,734,879 | -15.72% | 48 |
|---|
| 2026.02.03 | ₩10,534,443 | ₩10,649,889 | ₩8,138,940 | ₩9,235,676 | -12.33% | 88 |
|---|
| 2026.02.02 | ₩12,814,501 | ₩13,420,592 | ₩9,784,044 | ₩9,957,213 | -22.30% | 88 |
|---|
| 2026.01.30 | ₩14,026,683 | ₩14,430,744 | ₩13,723,637 | ₩13,738,068 | -2.06% | 58 |
|---|
| 2026.01.29 | ₩15,094,558 | ₩15,902,679 | ₩13,593,760 | ₩13,622,623 | -9.75% | 66 |
|---|
| 2026.01.28 | ₩15,094,558 | ₩15,729,511 | ₩15,065,697 | ₩15,354,312 | +1.72% | 19 |
|---|
| 2026.01.27 | ₩14,575,051 | ₩16,046,987 | ₩14,575,051 | ₩15,440,896 | +5.94% | 52 |
|---|
| 2026.01.26 | ₩17,114,862 | ₩17,114,862 | ₩15,383,173 | ₩16,277,880 | -4.89% | 61 |
|---|
| 2026.01.23 | ₩15,758,372 | ₩18,471,352 | ₩15,152,281 | ₩17,692,092 | +12.27% | 134 |
|---|
| 2026.01.22 | ₩15,989,265 | ₩16,393,325 | ₩14,863,666 | ₩16,104,710 | +0.72% | 64 |
|---|
| 2026.01.21 | ₩14,488,467 | ₩16,739,663 | ₩14,026,683 | ₩16,306,741 | +12.55% | 203 |
|---|
| 2026.01.20 | ₩13,940,098 | ₩15,960,403 | ₩13,564,899 | ₩14,517,328 | +4.14% | 68 |
|---|
| 2026.01.16 | ₩14,286,437 | ₩15,238,865 | ₩13,810,221 | ₩14,632,775 | +2.42% | 31 |
|---|
| 2026.01.15 | ₩14,286,437 | ₩14,979,113 | ₩14,286,437 | ₩14,546,190 | +1.82% | 13 |
|---|
| 2026.01.14 | ₩15,065,697 | ₩15,152,281 | ₩14,632,775 | ₩15,065,697 | 0.00% | 18 |
|---|
| 2026.01.13 | ₩15,152,281 | ₩15,844,957 | ₩14,113,268 | ₩14,805,943 | -2.29% | 28 |
|---|
| 2026.01.12 | ₩16,191,294 | ₩16,580,925 | ₩15,412,035 | ₩15,931,542 | -1.60% | 46 |
|---|
| 2026.01.09 | ₩18,615,660 | ₩19,481,504 | ₩16,104,710 | ₩17,057,139 | -8.37% | 371 |
|---|
| 2026.01.08 | ₩15,758,372 | ₩18,286,638 | ₩15,498,619 | ₩15,844,957 | +0.55% | 218 |
|---|
| 2026.01.07 | ₩16,624,217 | ₩16,797,386 | ₩15,585,204 | ₩16,104,710 | -3.12% | 14 |
|---|
| 2026.01.06 | ₩17,230,309 | ₩17,749,815 | ₩16,451,048 | ₩16,883,970 | -2.01% | 17 |
|---|
| 2026.01.05 | ₩16,191,294 | ₩17,836,399 | ₩15,931,542 | ₩17,490,061 | +8.02% | 24 |
|---|
| 2026.01.02 | ₩14,546,190 | ₩16,277,880 | ₩14,208,510 | ₩16,277,880 | +11.90% | 40 |
|---|
| 2025.12.31 | ₩14,892,527 | ₩15,325,450 | ₩13,680,346 | ₩14,719,359 | -1.16% | 17 |
|---|
| 2025.12.30 | ₩15,844,957 | ₩15,931,542 | ₩14,719,359 | ₩15,238,865 | -3.83% | 17 |
|---|
| 2025.12.29 | ₩15,671,788 | ₩16,191,294 | ₩14,979,113 | ₩15,931,542 | +1.66% | 16 |
|---|
| 2025.12.26 | ₩16,364,464 | ₩16,728,119 | ₩14,632,775 | ₩16,191,294 | -1.06% | 25 |
|---|
| 2025.12.24 | ₩17,143,724 | ₩17,204,333 | ₩16,277,880 | ₩17,143,724 | 0.00% | 15 |
|---|
| 2025.12.23 | ₩17,403,477 | ₩17,412,136 | ₩16,104,710 | ₩17,143,724 | -1.49% | 28 |
|---|
| 2025.12.22 | ₩20,433,933 | ₩20,736,979 | ₩16,624,217 | ₩18,615,660 | -8.90% | 84 |
|---|
| 2025.12.19 | ₩21,732,700 | ₩22,165,624 | ₩20,780,271 | ₩20,780,271 | -4.38% | 29 |
|---|
| 2025.12.18 | ₩23,377,805 | ₩23,455,732 | ₩20,433,933 | ₩22,252,207 | -4.81% | 60 |
|---|
| 2025.12.17 | ₩24,070,482 | ₩24,416,818 | ₩22,425,375 | ₩22,944,883 | -4.68% | 36 |
|---|
| 2025.12.16 | ₩23,810,728 | ₩25,888,754 | ₩22,511,961 | ₩24,936,326 | +4.73% | 50 |
|---|
| 2025.12.15 | ₩25,715,585 | ₩26,235,093 | ₩22,607,203 | ₩23,810,728 | -7.41% | 69 |
|---|
| 2025.12.12 | ₩27,966,782 | ₩29,871,640 | ₩25,932,046 | ₩26,754,598 | -4.33% | 519 |
|---|
| 2025.12.11 | ₩30,910,653 | ₩33,335,019 | ₩22,685,129 | ₩24,503,404 | -20.73% | 471 |
|---|
| 2025.12.10 | ₩31,430,161 | ₩35,759,384 | ₩31,083,822 | ₩33,941,109 | +7.99% | 126 |
|---|
| 2025.12.09 | ₩34,114,278 | ₩36,374,134 | ₩31,620,648 | ₩32,469,174 | -4.82% | 153 |
|---|
| 2025.12.08 | ₩50,305,575 | ₩56,279,902 | ₩35,672,799 | ₩41,041,035 | -18.42% | 877 |
|---|
| 2025.12.05 | ₩49,006,808 | ₩59,310,358 | ₩43,465,400 | ₩55,500,642 | +13.25% | 1.4만 |
|---|
| 2025.12.04 | ₩26,668,015 | ₩28,919,210 | ₩24,416,818 | ₩28,053,365 | +5.19% | 63 |
|---|
| 2025.12.03 | ₩27,707,028 | ₩27,707,028 | ₩25,975,339 | ₩26,927,769 | -2.81% | 13 |
|---|
| 2025.12.02 | ₩28,139,951 | ₩29,092,381 | ₩24,910,352 | ₩28,139,951 | 0.00% | 66 |
|---|
| 2025.12.01 | ₩24,676,572 | ₩39,655,685 | ₩22,858,297 | ₩31,516,744 | +27.72% | 321 |
|---|
| 2025.11.28 | ₩25,109,495 | ₩27,187,521 | ₩24,763,158 | ₩25,282,663 | +0.69% | 18 |
|---|
| 2025.11.26 | ₩33,075,265 | ₩33,594,773 | ₩23,550,974 | ₩24,416,818 | -26.18% | 54 |
|---|
| 2025.11.25 | ₩34,737,687 | ₩34,806,954 | ₩32,902,096 | ₩33,767,941 | -2.79% | 4 |
|---|
| 2025.11.24 | ₩34,633,786 | ₩36,711,812 | ₩34,287,449 | ₩34,460,617 | -0.50% | 6 |
|---|
| 2025.11.21 | ₩35,499,630 | ₩36,192,306 | ₩33,767,941 | ₩34,287,449 | -3.41% | 4 |
|---|
| 2025.11.20 | ₩35,153,293 | ₩36,174,988 | ₩34,633,786 | ₩35,672,799 | +1.48% | 5 |
|---|
| 2025.11.19 | ₩35,153,293 | ₩36,884,983 | ₩33,421,604 | ₩36,365,475 | +3.45% | 6 |
|---|
| 2025.11.18 | ₩34,460,617 | ₩37,231,320 | ₩33,075,265 | ₩35,499,630 | +3.02% | 6 |
|---|
| 2025.11.17 | ₩32,382,588 | ₩38,443,501 | ₩32,036,252 | ₩34,633,786 | +6.95% | 11 |
|---|
| 2025.11.14 | ₩33,941,109 | ₩33,941,109 | ₩31,863,083 | ₩32,036,252 | -5.61% | 7 |
|---|
| 2025.11.13 | ₩34,633,786 | ₩35,464,997 | ₩33,075,265 | ₩33,594,773 | -3.00% | 5 |
|---|
| 2025.11.12 | ₩40,175,190 | ₩40,175,190 | ₩33,767,941 | ₩34,633,786 | -13.79% | 18 |
|---|
| 2025.11.11 | ₩33,248,433 | ₩42,426,387 | ₩33,196,484 | ₩40,694,698 | +22.40% | 60 |
|---|
| 2025.11.10 | ₩33,421,604 | ₩35,239,876 | ₩32,036,252 | ₩32,728,928 | -2.07% | 17 |
|---|
| 2025.11.07 | ₩36,711,812 | ₩38,270,333 | ₩31,516,744 | ₩32,036,252 | -12.74% | 12 |
|---|
| 2025.11.06 | ₩43,292,232 | ₩44,504,413 | ₩36,192,306 | ₩36,711,812 | -15.20% | 10 |
|---|
| 2025.11.05 | ₩44,850,750 | ₩49,612,896 | ₩43,292,232 | ₩44,677,584 | -0.39% | 8 |
|---|
| 2025.11.04 | ₩50,045,818 | ₩52,989,694 | ₩44,850,750 | ₩45,197,092 | -9.69% | 7 |
|---|
| 2025.11.03 | ₩51,084,834 | ₩52,643,352 | ₩49,422,412 | ₩50,738,497 | -0.68% | 2 |
|---|
| 2025.10.31 | ₩50,738,497 | ₩54,201,876 | ₩50,218,989 | ₩51,604,342 | +1.71% | 2 |
|---|
| 2025.10.30 | ₩51,258,005 | ₩52,643,352 | ₩48,314,129 | ₩51,084,834 | -0.34% | 6 |
|---|
| 2025.10.29 | ₩54,756,014 | ₩56,106,731 | ₩51,777,507 | ₩51,950,678 | -5.12% | 5 |
|---|
| 2025.10.28 | ₩58,531,099 | ₩58,531,099 | ₩51,258,005 | ₩56,106,731 | -4.14% | 15 |
|---|
| 2025.10.27 | ₩57,145,746 | ₩59,570,109 | ₩55,240,886 | ₩58,704,265 | +2.73% | 4 |
|---|
| 2025.10.24 | ₩58,877,436 | ₩63,899,332 | ₩55,760,394 | ₩56,626,238 | -3.82% | 8 |
|---|
| 2025.10.23 | ₩55,587,228 | ₩65,977,364 | ₩55,587,228 | ₩59,396,943 | +6.85% | 10 |
|---|
| 2025.10.22 | ₩61,821,306 | ₩63,310,562 | ₩55,760,394 | ₩57,838,420 | -6.44% | 8 |
|---|
| 2025.10.21 | ₩60,435,954 | ₩66,479,553 | ₩60,262,788 | ₩63,206,659 | +4.58% | 9 |
|---|
| 2025.10.20 | ₩57,838,420 | ₩63,552,996 | ₩57,492,083 | ₩59,916,451 | +3.59% | 4 |
|---|
| 2025.10.17 | ₩62,167,643 | ₩64,072,503 | ₩57,145,746 | ₩59,916,451 | -3.62% | 6 |
|---|
| 2025.10.16 | ₩66,323,700 | ₩68,401,727 | ₩63,379,830 | ₩64,592,011 | -2.61% | 4 |
|---|
| 2025.10.15 | ₩70,999,260 | ₩76,021,157 | ₩64,592,011 | ₩66,843,208 | -5.85% | 11 |
|---|
| 2025.10.14 | ₩65,284,685 | ₩67,587,831 | ₩59,050,607 | ₩67,189,545 | +2.92% | 9 |
|---|
| 2025.10.13 | ₩67,189,545 | ₩67,882,219 | ₩64,072,503 | ₩67,189,545 | 0.00% | 8 |
|---|
| 2025.10.10 | ₩75,674,820 | ₩77,926,018 | ₩66,670,037 | ₩67,968,804 | -10.18% | 8 |
|---|