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 | ₩867 | ₩884 | ₩750 | ₩763 | -12.00% | 224.8만 |
| 2026.10.08 | ₩934 | ₩990 | ₩879 | ₩931 | -0.29% | 599.2만 |
| 2026.10.07 | ₩1,144 | ₩1,227 | ₩908 | ₩919 | -19.70% | 301.6만 |
| 2026.10.06 | ₩1,547 | ₩1,801 | ₩1,120 | ₩1,214 | -21.55% | 1509.1만 |
| 2026.10.05 | ₩2,774 | ₩2,774 | ₩1,454 | ₩1,454 | -47.60% | 625.5만 |
| 2026.10.02 | ₩3,975 | ₩4,108 | ₩2,708 | ₩2,761 | -30.54% | 59.4만 |
| 2026.10.01 | ₩4,228 | ₩4,228 | ₩3,802 | ₩3,802 | -10.09% | 14.7만 |
| 2026.09.30 | ₩4,148 | ₩4,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,962 |
| ₩4,335 |
| +4.50% |
| 34.8만 |
| 2026.09.29 | ₩5,189 | ₩5,255 | ₩4,308 | ₩4,455 | -14.14% | 34.8만 |
|---|
| 2026.09.28 | ₩5,802 | ₩5,976 | ₩5,042 | ₩5,456 | -5.98% | 54.8만 |
|---|
| 2026.09.25 | ₩6,483 | ₩7,256 | ₩5,845 | ₩6,936 | +7.00% | 1323.2만 |
|---|
| 2026.09.24 | ₩5,736 | ₩6,243 | ₩3,867 | ₩4,989 | -13.02% | 350.5만 |
|---|
| 2026.09.23 | ₩6,943 | ₩11,618 | ₩6,336 | ₩7,256 | +4.51% | 9282.6만 |
|---|
| 2026.09.22 | ₩2,694 | ₩3,121 | ₩2,201 | ₩2,494 | -7.43% | 1281.2만 |
|---|
| 2026.09.21 | ₩2,965 | ₩3,025 | ₩2,581 | ₩2,761 | -6.88% | 21.3만 |
|---|
| 2026.09.18 | ₩3,974 | ₩4,130 | ₩3,181 | ₩3,217 | -19.03% | 88.3만 |
|---|
| 2026.09.17 | ₩4,562 | ₩4,694 | ₩4,370 | ₩4,526 | -0.79% | 16.1만 |
|---|
| 2026.09.16 | ₩467 | ₩734 | ₩427 | ₩511 | +9.43% | 2453.2만 |
|---|
| 2026.09.15 | ₩492 | ₩492 | ₩436 | ₩468 | -4.88% | 57.8만 |
|---|
| 2026.09.14 | ₩4,466 | ₩4,622 | ₩4,298 | ₩4,394 | -1.61% | 3.6만 |
|---|
| 2026.09.11 | ₩4,526 | ₩4,754 | ₩4,298 | ₩4,706 | +3.98% | 7.7만 |
|---|
| 2026.09.10 | ₩4,538 | ₩4,562 | ₩4,214 | ₩4,478 | -1.32% | 7.6만 |
|---|
| 2026.09.09 | ₩4,430 | ₩4,658 | ₩3,926 | ₩4,586 | +3.52% | 9만 |
|---|
| 2026.09.08 | ₩4,682 | ₩4,874 | ₩4,442 | ₩4,646 | -0.77% | 10.7만 |
|---|
| 2026.09.04 | ₩6,147 | ₩6,147 | ₩5,018 | ₩5,018 | -18.36% | 16.3만 |
|---|
| 2026.09.03 | ₩5,882 | ₩6,183 | ₩5,678 | ₩6,147 | +4.49% | 10.1만 |
|---|
| 2026.09.02 | ₩6,495 | ₩6,603 | ₩5,762 | ₩6,303 | -2.96% | 30.6만 |
|---|
| 2026.09.01 | ₩8,163 | ₩8,163 | ₩6,579 | ₩6,951 | -14.85% | 40.3만 |
|---|
| 2026.08.31 | ₩10,840 | ₩10,840 | ₩7,959 | ₩8,163 | -24.70% | 56만 |
|---|
| 2026.08.28 | ₩17,347 | ₩18,608 | ₩11,285 | ₩12,845 | -25.95% | 530만 |
|---|
| 2026.08.27 | ₩19,448 | ₩19,544 | ₩12,725 | ₩13,446 | -30.86% | 10.5만 |
|---|
| 2026.08.26 | ₩17,671 | ₩19,736 | ₩17,143 | ₩19,160 | +8.42% | 2.4만 |
|---|
| 2026.08.25 | ₩16,903 | ₩17,959 | ₩16,327 | ₩17,623 | +4.26% | 3.1만 |
|---|
| 2026.08.24 | ₩16,375 | ₩18,824 | ₩16,375 | ₩17,527 | +7.04% | 13.3만 |
|---|
| 2026.08.21 | ₩17,047 | ₩17,671 | ₩16,231 | ₩17,143 | +0.56% | 8.4천 |
|---|
| 2026.08.20 | ₩17,527 | ₩18,247 | ₩16,711 | ₩17,383 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩17,767 | ₩19,688 | ₩16,855 | ₩17,863 | +0.54% | 1.7만 |
|---|
| 2026.08.18 | ₩16,471 | ₩18,728 | ₩16,231 | ₩18,007 | +9.33% | 1.5만 |
|---|
| 2026.08.17 | ₩18,151 | ₩19,112 | ₩16,471 | ₩17,959 | -1.06% | 28.8만 |
|---|
| 2026.08.14 | ₩19,592 | ₩20,168 | ₩16,807 | ₩17,527 | -10.54% | 1.9만 |
|---|
| 2026.08.13 | ₩20,168 | ₩20,168 | ₩19,256 | ₩19,784 | -1.90% | 5.2천 |
|---|
| 2026.08.12 | ₩21,993 | ₩22,569 | ₩20,168 | ₩20,168 | -8.30% | 2.2만 |
|---|
| 2026.08.11 | ₩20,408 | ₩22,137 | ₩19,928 | ₩21,993 | +7.76% | 7.6천 |
|---|
| 2026.08.10 | ₩21,609 | ₩21,609 | ₩20,024 | ₩20,168 | -6.67% | 1.2만 |
|---|
| 2026.08.07 | ₩22,617 | ₩23,530 | ₩20,696 | ₩21,321 | -5.73% | 7.7천 |
|---|
| 2026.08.06 | ₩24,010 | ₩24,538 | ₩21,849 | ₩23,578 | -1.80% | 2.5만 |
|---|
| 2026.08.05 | ₩24,970 | ₩25,450 | ₩23,049 | ₩24,826 | -0.58% | 1.7만 |
|---|
| 2026.08.04 | ₩24,730 | ₩25,546 | ₩17,767 | ₩25,450 | +2.91% | 3.5만 |
|---|
| 2026.08.03 | ₩28,764 | ₩29,052 | ₩24,298 | ₩24,922 | -13.36% | 10.3만 |
|---|
| 2026.07.31 | ₩33,134 | ₩34,814 | ₩27,419 | ₩28,380 | -14.35% | 3.8만 |
|---|
| 2026.07.30 | ₩41,777 | ₩42,305 | ₩31,693 | ₩33,134 | -20.69% | 2.2만 |
|---|
| 2026.07.29 | ₩59,064 | ₩60,985 | ₩43,746 | ₩44,898 | -23.98% | 1.6만 |
|---|
| 2026.07.28 | ₩60,985 | ₩72,510 | ₩51,381 | ₩62,426 | +2.36% | 3.2만 |
|---|
| 2026.07.27 | ₩60,025 | ₩60,025 | ₩56,423 | ₩57,624 | -4.00% | 2.1천 |
|---|
| 2026.07.24 | ₩55,223 | ₩59,544 | ₩53,782 | ₩59,544 | +7.83% | 8.2천 |
|---|
| 2026.07.23 | ₩65,547 | ₩65,547 | ₩50,421 | ₩55,943 | -14.65% | 6.5천 |
|---|
| 2026.07.22 | ₩78,992 | ₩84,034 | ₩77,312 | ₩77,552 | -1.82% | 5.3천 |
|---|
| 2026.07.21 | ₩76,111 | ₩85,235 | ₩76,111 | ₩78,752 | +3.47% | 3.1천 |
|---|
| 2026.07.20 | ₩87,876 | ₩88,596 | ₩73,710 | ₩78,992 | -10.11% | 4천 |
|---|
| 2026.07.17 | ₩93,638 | ₩93,638 | ₩85,475 | ₩87,636 | -6.41% | 1.4천 |
|---|
| 2026.07.16 | ₩93,398 | ₩93,398 | ₩87,636 | ₩92,678 | -0.77% | 1.4천 |
|---|
| 2026.07.15 | ₩91,958 | ₩95,319 | ₩88,836 | ₩92,918 | +1.04% | 1.6천 |
|---|
| 2026.07.14 | ₩89,557 | ₩102,522 | ₩88,836 | ₩93,638 | +4.56% | 4.7천 |
|---|
| 2026.07.13 | ₩97,960 | ₩97,960 | ₩84,034 | ₩87,636 | -10.54% | 5.6천 |
|---|
| 2026.07.10 | ₩107,084 | ₩108,765 | ₩93,878 | ₩98,440 | -8.07% | 1.4만 |
|---|
| 2026.07.09 | ₩105,643 | ₩122,450 | ₩96,279 | ₩103,242 | -2.27% | 1만 |
|---|
| 2026.07.08 | ₩127,252 | ₩132,774 | ₩99,161 | ₩103,242 | -18.87% | 8.6천 |
|---|
| 2026.07.07 | ₩163,747 | ₩166,388 | ₩127,012 | ₩133,255 | -18.62% | 8.2천 |
|---|
| 2026.07.06 | ₩216,089 | ₩218,249 | ₩168,549 | ₩177,193 | -18.00% | 9.8천 |
|---|
| 2026.07.02 | ₩278,514 | ₩348,143 | ₩242,499 | ₩247,301 | -11.21% | 20.5만 |
|---|
| 2026.07.01 | ₩307,326 | ₩307,326 | ₩236,257 | ₩237,697 | -22.66% | 1.5만 |
|---|
| 2026.06.30 | ₩318,130 | ₩379,115 | ₩295,321 | ₩300,123 | -5.66% | 4.2천 |
|---|
| 2026.06.29 | ₩367,351 | ₩367,351 | ₩309,727 | ₩309,727 | -15.69% | 2.1천 |
|---|
| 2026.06.26 | ₩441,781 | ₩460,989 | ₩333,737 | ₩364,950 | -17.39% | 1.3만 |
|---|
| 2026.06.25 | ₩564,231 | ₩564,231 | ₩453,786 | ₩453,786 | -19.57% | 1.5천 |
|---|
| 2026.06.24 | ₩667,474 | ₩852,349 | ₩528,216 | ₩583,439 | -12.59% | 2.9천 |
|---|
| 2026.06.23 | ₩578,637 | ₩725,097 | ₩564,231 | ₩713,092 | +23.24% | 3.1천 |
|---|
| 2026.06.22 | ₩830,740 | ₩912,374 | ₩749,107 | ₩912,374 | +9.83% | 5.7천 |
|---|
| 2026.06.18 | ₩852,349 | ₩900,369 | ₩786,802 | ₩833,141 | -2.25% | 5.5천 |
|---|
| 2026.06.17 | ₩792,325 | ₩858,592 | ₩769,275 | ₩786,562 | -0.73% | 923 |
|---|
| 2026.06.16 | ₩739,503 | ₩816,335 | ₩737,582 | ₩816,335 | +10.39% | 130 |
|---|
| 2026.06.15 | ₩893,166 | ₩921,978 | ₩722,216 | ₩775,998 | -13.12% | 1천 |
|---|
| 2026.06.12 | ₩797,127 | ₩912,374 | ₩797,127 | ₩883,562 | +10.84% | 443 |
|---|
| 2026.06.11 | ₩787,523 | ₩909,493 | ₩740,463 | ₩861,473 | +9.39% | 1.4만 |
|---|
| 2026.06.10 | ₩835,542 | ₩960,394 | ₩806,731 | ₩887,404 | +6.21% | 621 |
|---|
| 2026.06.09 | ₩788,483 | ₩844,186 | ₩769,275 | ₩844,186 | +7.06% | 250 |
|---|
| 2026.06.08 | ₩763,513 | ₩806,731 | ₩736,622 | ₩806,731 | +5.66% | 91 |
|---|
| 2026.06.05 | ₩835,542 | ₩835,542 | ₩739,503 | ₩765,434 | -8.39% | 241 |
|---|
| 2026.06.04 | ₩835,542 | ₩856,671 | ₩816,335 | ₩824,978 | -1.26% | 282 |
|---|
| 2026.06.03 | ₩912,374 | ₩912,374 | ₩835,542 | ₩864,354 | -5.26% | 178 |
|---|
| 2026.06.02 | ₩938,305 | ₩939,265 | ₩902,770 | ₩912,374 | -2.76% | 148 |
|---|
| 2026.06.01 | ₩960,394 | ₩993,047 | ₩912,374 | ₩939,265 | -2.20% | 309 |
|---|
| 2026.05.29 | ₩1,027,621 | ₩1,037,225 | ₩989,205 | ₩998,809 | -2.80% | 297 |
|---|
| 2026.05.28 | ₩950,790 | ₩1,066,037 | ₩950,790 | ₩1,046,829 | +10.10% | 920 |
|---|
| 2026.05.27 | ₩1,046,829 | ₩1,075,641 | ₩960,394 | ₩979,602 | -6.42% | 4.1천 |
|---|
| 2026.05.26 | ₩969,998 | ₩1,152,472 | ₩921,978 | ₩1,133,264 | +16.83% | 941 |
|---|
| 2026.05.22 | ₩1,142,868 | ₩1,181,284 | ₩1,075,641 | ₩1,094,849 | -4.20% | 1.7천 |
|---|
| 2026.05.21 | ₩1,123,661 | ₩1,430,987 | ₩1,075,641 | ₩1,238,908 | +10.26% | 5.9만 |
|---|
| 2026.05.20 | ₩921,978 | ₩941,186 | ₩845,146 | ₩896,047 | -2.81% | 64 |
|---|
| 2026.05.19 | ₩950,790 | ₩998,809 | ₩912,374 | ₩913,334 | -3.94% | 105 |
|---|
| 2026.05.18 | ₩1,118,859 | ₩1,133,264 | ₩883,562 | ₩960,394 | -14.16% | 201 |
|---|
| 2026.05.15 | ₩1,133,264 | ₩1,133,264 | ₩1,075,641 | ₩1,075,641 | -5.08% | 53 |
|---|
| 2026.05.14 | ₩1,171,680 | ₩1,205,294 | ₩1,123,661 | ₩1,133,264 | -3.28% | 119 |
|---|
| 2026.05.13 | ₩1,094,849 | ₩1,277,323 | ₩1,075,641 | ₩1,142,868 | +4.39% | 319 |
|---|
| 2026.05.12 | ₩1,094,849 | ₩1,123,661 | ₩1,027,621 | ₩1,075,641 | -1.75% | 101 |
|---|
| 2026.05.11 | ₩1,046,829 | ₩1,104,453 | ₩1,018,017 | ₩1,027,621 | -1.83% | 173 |
|---|
| 2026.05.08 | ₩1,056,433 | ₩1,144,789 | ₩1,008,413 | ₩1,094,849 | +3.64% | 140 |
|---|
| 2026.05.07 | ₩1,142,868 | ₩1,152,472 | ₩1,066,037 | ₩1,094,849 | -4.20% | 191 |
|---|
| 2026.05.06 | ₩1,354,155 | ₩1,421,382 | ₩989,205 | ₩1,142,868 | -15.60% | 1.1천 |
|---|
| 2026.05.05 | ₩1,795,936 | ₩1,872,768 | ₩1,661,481 | ₩1,843,956 | +2.67% | 209 |
|---|
| 2026.05.04 | ₩1,843,956 | ₩1,978,411 | ₩1,661,481 | ₩1,834,352 | -0.52% | 752 |
|---|
| 2026.05.01 | ₩1,757,520 | ₩2,027,391 | ₩1,651,877 | ₩1,882,371 | +7.10% | 2.6천 |
|---|
| 2026.04.30 | ₩1,680,689 | ₩1,757,520 | ₩1,613,461 | ₩1,738,312 | +3.43% | 114 |
|---|
| 2026.04.29 | ₩1,786,332 | ₩1,864,124 | ₩1,632,669 | ₩1,671,085 | -6.45% | 125 |
|---|
| 2026.04.28 | ₩1,728,708 | ₩1,911,183 | ₩1,680,689 | ₩1,815,144 | +5.00% | 58 |
|---|
| 2026.04.27 | ₩1,690,293 | ₩1,853,560 | ₩1,575,046 | ₩1,815,144 | +7.39% | 172 |
|---|
| 2026.04.24 | ₩1,834,352 | ₩2,573,855 | ₩1,584,649 | ₩1,709,501 | -6.81% | 3.3천 |
|---|
| 2026.04.23 | ₩1,891,975 | ₩1,939,995 | ₩1,747,916 | ₩1,805,540 | -4.57% | 158 |
|---|
| 2026.04.22 | ₩1,891,975 | ₩1,949,599 | ₩1,797,857 | ₩1,872,768 | -1.02% | 128 |
|---|
| 2026.04.21 | ₩2,036,034 | ₩2,093,658 | ₩1,747,916 | ₩1,891,975 | -7.08% | 196 |
|---|
| 2026.04.20 | ₩1,959,203 | ₩2,237,717 | ₩1,867,966 | ₩2,074,450 | +5.88% | 306 |
|---|
| 2026.04.17 | ₩2,163,767 | ₩2,215,628 | ₩1,933,272 | ₩1,933,272 | -10.65% | 274 |
|---|
| 2026.04.16 | ₩2,247,321 | ₩2,296,301 | ₩2,120,549 | ₩2,160,886 | -3.85% | 119 |
|---|
| 2026.04.15 | ₩2,250,202 | ₩2,420,192 | ₩2,218,509 | ₩2,299,182 | +2.18% | 66 |
|---|
| 2026.04.14 | ₩2,160,886 | ₩2,333,756 | ₩2,117,668 | ₩2,232,915 | +3.33% | 92 |
|---|
| 2026.04.13 | ₩2,362,568 | ₩2,676,617 | ₩2,348,162 | ₩2,567,132 | +8.66% | 402 |
|---|
| 2026.04.10 | ₩2,423,073 | ₩2,423,073 | ₩2,362,568 | ₩2,376,974 | -1.90% | 15 |
|---|
| 2026.04.09 | ₩2,391,380 | ₩2,417,311 | ₩2,304,945 | ₩2,391,380 | 0.00% | 30 |
|---|
| 2026.04.08 | ₩2,460,528 | ₩2,564,251 | ₩2,362,568 | ₩2,397,142 | -2.58% | 70 |
|---|
| 2026.04.07 | ₩2,593,063 | ₩2,593,063 | ₩2,394,261 | ₩2,449,004 | -5.56% | 52 |
|---|
| 2026.04.06 | ₩2,722,716 | ₩2,722,716 | ₩2,555,607 | ₩2,593,063 | -4.76% | 43 |
|---|
| 2026.04.02 | ₩2,705,429 | ₩2,705,429 | ₩2,564,251 | ₩2,650,686 | -2.02% | 36 |
|---|
| 2026.04.01 | ₩2,682,379 | ₩2,748,646 | ₩2,679,498 | ₩2,679,498 | -0.11% | 14 |
|---|
| 2026.03.31 | ₩2,621,874 | ₩2,737,122 | ₩2,607,469 | ₩2,667,973 | +1.76% | 36 |
|---|
| 2026.03.30 | ₩2,996,428 | ₩3,025,240 | ₩2,644,924 | ₩2,673,736 | -10.77% | 46 |
|---|
| 2026.03.27 | ₩2,967,616 | ₩3,082,863 | ₩2,875,418 | ₩2,967,616 | 0.00% | 24 |
|---|
| 2026.03.26 | ₩3,169,299 | ₩3,370,981 | ₩2,881,181 | ₩2,938,804 | -7.27% | 35 |
|---|
| 2026.03.25 | ₩3,457,417 | ₩3,457,417 | ₩3,198,111 | ₩3,284,546 | -5.00% | 19 |
|---|
| 2026.03.24 | ₩3,255,734 | ₩3,443,011 | ₩3,226,922 | ₩3,399,793 | +4.42% | 40 |
|---|
| 2026.03.23 | ₩3,198,111 | ₩3,543,852 | ₩3,140,487 | ₩3,385,387 | +5.86% | 48 |
|---|
| 2026.03.20 | ₩3,370,981 | ₩3,385,387 | ₩2,938,804 | ₩3,054,052 | -9.40% | 44 |
|---|
| 2026.03.19 | ₩3,860,782 | ₩3,886,713 | ₩3,255,734 | ₩3,370,981 | -12.69% | 43 |
|---|
| 2026.03.18 | ₩3,918,406 | ₩4,091,277 | ₩3,774,347 | ₩3,860,782 | -1.47% | 38 |
|---|
| 2026.03.17 | ₩3,947,218 | ₩4,091,277 | ₩3,889,594 | ₩3,976,030 | +0.73% | 26 |
|---|
| 2026.03.16 | ₩4,235,336 | ₩4,235,336 | ₩3,831,971 | ₩3,976,030 | -6.12% | 86 |
|---|
| 2026.03.13 | ₩4,206,524 | ₩4,336,177 | ₩4,120,089 | ₩4,235,336 | +0.68% | 41 |
|---|
| 2026.03.12 | ₩4,494,642 | ₩4,494,642 | ₩4,249,742 | ₩4,465,830 | -0.64% | 48 |
|---|
| 2026.03.11 | ₩4,437,018 | ₩4,523,454 | ₩4,350,583 | ₩4,494,642 | +1.30% | 26 |
|---|
| 2026.03.10 | ₩4,581,077 | ₩4,609,889 | ₩4,379,395 | ₩4,523,454 | -1.26% | 53 |
|---|
| 2026.03.09 | ₩4,292,959 | ₩4,465,830 | ₩4,264,148 | ₩4,465,830 | +4.03% | 40 |
|---|
| 2026.03.06 | ₩5,128,502 | ₩5,235,105 | ₩4,264,148 | ₩4,278,554 | -16.57% | 146 |
|---|
| 2026.03.05 | ₩5,704,738 | ₩5,704,738 | ₩5,246,630 | ₩5,416,620 | -5.05% | 54 |
|---|
| 2026.03.04 | ₩5,503,055 | ₩6,050,480 | ₩5,358,996 | ₩5,848,797 | +6.28% | 138 |
|---|
| 2026.03.03 | ₩5,330,184 | ₩5,482,887 | ₩5,070,878 | ₩5,330,184 | 0.00% | 60 |
|---|
| 2026.03.02 | ₩5,474,244 | ₩5,589,491 | ₩5,214,937 | ₩5,416,620 | -1.05% | 43 |
|---|
| 2026.02.27 | ₩5,272,561 | ₩6,425,033 | ₩5,272,561 | ₩5,474,244 | +3.83% | 149 |
|---|
| 2026.02.26 | ₩5,214,937 | ₩6,425,033 | ₩5,214,937 | ₩5,906,421 | +13.26% | 405 |
|---|
| 2026.02.25 | ₩4,926,819 | ₩5,531,867 | ₩4,638,701 | ₩5,330,184 | +8.19% | 1.5천 |
|---|
| 2026.02.24 | ₩5,013,254 | ₩5,013,254 | ₩4,667,513 | ₩4,840,384 | -3.45% | 60 |
|---|
| 2026.02.23 | ₩4,581,077 | ₩4,782,760 | ₩4,408,207 | ₩4,725,136 | +3.14% | 24 |
|---|
| 2026.02.20 | ₩4,926,819 | ₩4,941,225 | ₩4,609,889 | ₩4,609,889 | -6.43% | 35 |
|---|
| 2026.02.19 | ₩4,955,631 | ₩5,186,125 | ₩4,898,007 | ₩4,898,007 | -1.16% | 33 |
|---|
| 2026.02.18 | ₩4,811,572 | ₩4,984,443 | ₩4,696,325 | ₩4,984,443 | +3.59% | 33 |
|---|
| 2026.02.17 | ₩5,445,432 | ₩5,445,432 | ₩4,753,948 | ₩4,782,760 | -12.17% | 45 |
|---|
| 2026.02.13 | ₩5,935,233 | ₩5,992,856 | ₩5,358,996 | ₩5,387,808 | -9.22% | 94 |
|---|
| 2026.02.12 | ₩5,762,362 | ₩6,136,915 | ₩5,762,362 | ₩5,964,045 | +3.50% | 63 |
|---|
| 2026.02.11 | ₩7,202,952 | ₩7,318,199 | ₩5,503,055 | ₩5,906,421 | -18.00% | 120 |
|---|
| 2026.02.10 | ₩6,857,210 | ₩7,692,753 | ₩6,684,340 | ₩7,318,199 | +6.72% | 83 |
|---|
| 2026.02.09 | ₩6,597,904 | ₩7,952,059 | ₩6,569,092 | ₩7,246,170 | +9.83% | 261 |
|---|
| 2026.02.06 | ₩8,096,118 | ₩8,643,542 | ₩7,202,952 | ₩7,318,199 | -9.61% | 1.3만 |
|---|
| 2026.02.05 | ₩7,231,764 | ₩7,347,011 | ₩6,252,163 | ₩6,309,786 | -12.75% | 554 |
|---|
| 2026.02.04 | ₩9,162,155 | ₩9,162,155 | ₩7,635,129 | ₩7,721,564 | -15.72% | 48 |
|---|
| 2026.02.03 | ₩10,516,310 | ₩10,631,557 | ₩8,124,930 | ₩9,219,779 | -12.33% | 88 |
|---|
| 2026.02.02 | ₩12,792,443 | ₩13,397,491 | ₩9,767,203 | ₩9,940,074 | -22.30% | 88 |
|---|
| 2026.01.30 | ₩14,002,538 | ₩14,405,904 | ₩13,700,014 | ₩13,714,420 | -2.06% | 58 |
|---|
| 2026.01.29 | ₩15,068,575 | ₩15,875,306 | ₩13,570,361 | ₩13,599,174 | -9.75% | 66 |
|---|
| 2026.01.28 | ₩15,068,575 | ₩15,702,435 | ₩15,039,764 | ₩15,327,882 | +1.72% | 19 |
|---|
| 2026.01.27 | ₩14,549,963 | ₩16,019,365 | ₩14,549,963 | ₩15,414,317 | +5.94% | 52 |
|---|
| 2026.01.26 | ₩17,085,402 | ₩17,085,402 | ₩15,356,693 | ₩16,249,860 | -4.89% | 61 |
|---|
| 2026.01.23 | ₩15,731,247 | ₩18,439,557 | ₩15,126,199 | ₩17,661,638 | +12.27% | 134 |
|---|
| 2026.01.22 | ₩15,961,742 | ₩16,365,107 | ₩14,838,081 | ₩16,076,989 | +0.72% | 64 |
|---|
| 2026.01.21 | ₩14,463,528 | ₩16,710,849 | ₩14,002,538 | ₩16,278,672 | +12.55% | 203 |
|---|
| 2026.01.20 | ₩13,916,103 | ₩15,932,930 | ₩13,541,550 | ₩14,492,339 | +4.14% | 68 |
|---|
| 2026.01.16 | ₩14,261,845 | ₩15,212,634 | ₩13,786,450 | ₩14,607,587 | +2.42% | 31 |
|---|
| 2026.01.15 | ₩14,261,845 | ₩14,953,329 | ₩14,261,845 | ₩14,521,152 | +1.82% | 13 |
|---|
| 2026.01.14 | ₩15,039,764 | ₩15,126,199 | ₩14,607,587 | ₩15,039,764 | 0.00% | 18 |
|---|
| 2026.01.13 | ₩15,126,199 | ₩15,817,683 | ₩14,088,975 | ₩14,780,457 | -2.29% | 28 |
|---|
| 2026.01.12 | ₩16,163,424 | ₩16,552,384 | ₩15,385,506 | ₩15,904,118 | -1.60% | 46 |
|---|
| 2026.01.09 | ₩18,583,616 | ₩19,447,970 | ₩16,076,989 | ₩17,027,778 | -8.37% | 371 |
|---|
| 2026.01.08 | ₩15,731,247 | ₩18,255,161 | ₩15,471,941 | ₩15,817,683 | +0.55% | 218 |
|---|
| 2026.01.07 | ₩16,595,601 | ₩16,768,473 | ₩15,558,376 | ₩16,076,989 | -3.12% | 14 |
|---|
| 2026.01.06 | ₩17,200,650 | ₩17,719,262 | ₩16,422,731 | ₩16,854,908 | -2.01% | 17 |
|---|
| 2026.01.05 | ₩16,163,424 | ₩17,805,697 | ₩15,904,118 | ₩17,459,955 | +8.02% | 24 |
|---|
| 2026.01.02 | ₩14,521,152 | ₩16,249,860 | ₩14,184,053 | ₩16,249,860 | +11.90% | 40 |
|---|
| 2025.12.31 | ₩14,866,892 | ₩15,299,070 | ₩13,656,798 | ₩14,694,022 | -1.16% | 17 |
|---|
| 2025.12.30 | ₩15,817,683 | ₩15,904,118 | ₩14,694,022 | ₩15,212,634 | -3.83% | 17 |
|---|
| 2025.12.29 | ₩15,644,811 | ₩16,163,424 | ₩14,953,329 | ₩15,904,118 | +1.66% | 16 |
|---|
| 2025.12.26 | ₩16,336,295 | ₩16,699,324 | ₩14,607,587 | ₩16,163,424 | -1.06% | 25 |
|---|
| 2025.12.24 | ₩17,114,214 | ₩17,174,718 | ₩16,249,860 | ₩17,114,214 | 0.00% | 15 |
|---|
| 2025.12.23 | ₩17,373,520 | ₩17,382,164 | ₩16,076,989 | ₩17,114,214 | -1.49% | 28 |
|---|
| 2025.12.22 | ₩20,398,760 | ₩20,701,284 | ₩16,595,601 | ₩18,583,616 | -8.90% | 84 |
|---|
| 2025.12.19 | ₩21,695,291 | ₩22,127,470 | ₩20,744,502 | ₩20,744,502 | -4.38% | 29 |
|---|
| 2025.12.18 | ₩23,337,564 | ₩23,415,357 | ₩20,398,760 | ₩22,213,903 | -4.81% | 60 |
|---|
| 2025.12.17 | ₩24,029,048 | ₩24,374,789 | ₩22,386,774 | ₩22,905,387 | -4.68% | 36 |
|---|
| 2025.12.16 | ₩23,769,742 | ₩25,844,191 | ₩22,473,210 | ₩24,893,403 | +4.73% | 50 |
|---|
| 2025.12.15 | ₩25,671,320 | ₩26,189,934 | ₩22,568,288 | ₩23,769,742 | -7.41% | 69 |
|---|
| 2025.12.12 | ₩27,918,642 | ₩29,820,221 | ₩25,887,409 | ₩26,708,545 | -4.33% | 519 |
|---|
| 2025.12.11 | ₩30,857,446 | ₩33,277,638 | ₩22,646,081 | ₩24,461,226 | -20.73% | 471 |
|---|
| 2025.12.10 | ₩31,376,059 | ₩35,697,831 | ₩31,030,316 | ₩33,882,686 | +7.99% | 126 |
|---|
| 2025.12.09 | ₩34,055,556 | ₩36,311,522 | ₩31,566,218 | ₩32,413,284 | -4.82% | 153 |
|---|
| 2025.12.08 | ₩50,218,982 | ₩56,183,026 | ₩35,611,394 | ₩40,970,390 | -18.42% | 877 |
|---|
| 2025.12.05 | ₩48,922,451 | ₩59,208,265 | ₩43,390,582 | ₩55,405,108 | +13.25% | 1.4만 |
|---|
| 2025.12.04 | ₩26,622,111 | ₩28,869,431 | ₩24,374,789 | ₩28,005,076 | +5.19% | 63 |
|---|
| 2025.12.03 | ₩27,659,336 | ₩27,659,336 | ₩25,930,627 | ₩26,881,418 | -2.81% | 13 |
|---|
| 2025.12.02 | ₩28,091,513 | ₩29,042,304 | ₩24,867,473 | ₩28,091,513 | 0.00% | 66 |
|---|
| 2025.12.01 | ₩24,634,096 | ₩39,587,425 | ₩22,818,951 | ₩31,462,493 | +27.72% | 321 |
|---|
| 2025.11.28 | ₩25,066,273 | ₩27,140,722 | ₩24,720,532 | ₩25,239,143 | +0.69% | 18 |
|---|
| 2025.11.26 | ₩33,018,331 | ₩33,536,945 | ₩23,510,435 | ₩24,374,789 | -26.18% | 54 |
|---|
| 2025.11.25 | ₩34,677,892 | ₩34,747,040 | ₩32,845,461 | ₩33,709,815 | -2.79% | 4 |
|---|
| 2025.11.24 | ₩34,574,170 | ₩36,648,619 | ₩34,228,429 | ₩34,401,299 | -0.50% | 6 |
|---|
| 2025.11.21 | ₩35,438,524 | ₩36,130,008 | ₩33,709,815 | ₩34,228,429 | -3.41% | 4 |
|---|
| 2025.11.20 | ₩35,092,783 | ₩36,112,719 | ₩34,574,170 | ₩35,611,394 | +1.48% | 5 |
|---|
| 2025.11.19 | ₩35,092,783 | ₩36,821,492 | ₩33,364,075 | ₩36,302,878 | +3.45% | 6 |
|---|
| 2025.11.18 | ₩34,401,299 | ₩37,167,232 | ₩33,018,331 | ₩35,438,524 | +3.02% | 6 |
|---|
| 2025.11.17 | ₩32,326,848 | ₩38,377,327 | ₩31,981,107 | ₩34,574,170 | +6.95% | 11 |
|---|
| 2025.11.14 | ₩33,882,686 | ₩33,882,686 | ₩31,808,237 | ₩31,981,107 | -5.61% | 7 |
|---|
| 2025.11.13 | ₩34,574,170 | ₩35,403,950 | ₩33,018,331 | ₩33,536,945 | -3.00% | 5 |
|---|
| 2025.11.12 | ₩40,106,036 | ₩40,106,036 | ₩33,709,815 | ₩34,574,170 | -13.79% | 18 |
|---|
| 2025.11.11 | ₩33,191,202 | ₩42,353,358 | ₩33,139,342 | ₩40,624,649 | +22.40% | 60 |
|---|
| 2025.11.10 | ₩33,364,075 | ₩35,179,217 | ₩31,981,107 | ₩32,672,591 | -2.07% | 17 |
|---|
| 2025.11.07 | ₩36,648,619 | ₩38,204,457 | ₩31,462,493 | ₩31,981,107 | -12.74% | 12 |
|---|
| 2025.11.06 | ₩43,217,712 | ₩44,427,807 | ₩36,130,008 | ₩36,648,619 | -15.20% | 10 |
|---|
| 2025.11.05 | ₩44,773,548 | ₩49,527,496 | ₩43,217,712 | ₩44,600,680 | -0.39% | 8 |
|---|
| 2025.11.04 | ₩49,959,673 | ₩52,898,482 | ₩44,773,548 | ₩45,119,293 | -9.69% | 7 |
|---|
| 2025.11.03 | ₩50,996,900 | ₩52,552,736 | ₩49,337,340 | ₩50,651,160 | -0.68% | 2 |
|---|
| 2025.10.31 | ₩50,651,160 | ₩54,108,576 | ₩50,132,546 | ₩51,515,514 | +1.71% | 2 |
|---|
| 2025.10.30 | ₩51,169,773 | ₩52,552,736 | ₩48,230,965 | ₩50,996,900 | -0.34% | 6 |
|---|
| 2025.10.29 | ₩54,661,762 | ₩56,010,153 | ₩51,688,381 | ₩51,861,254 | -5.12% | 5 |
|---|
| 2025.10.28 | ₩58,430,348 | ₩58,430,348 | ₩51,169,773 | ₩56,010,153 | -4.14% | 15 |
|---|
| 2025.10.27 | ₩57,047,380 | ₩59,467,570 | ₩55,145,798 | ₩58,603,215 | +2.73% | 4 |
|---|
| 2025.10.24 | ₩58,776,088 | ₩63,789,341 | ₩55,664,412 | ₩56,528,766 | -3.82% | 8 |
|---|
| 2025.10.23 | ₩55,491,544 | ₩65,863,795 | ₩55,491,544 | ₩59,294,702 | +6.85% | 10 |
|---|
| 2025.10.22 | ₩61,714,892 | ₩63,201,584 | ₩55,664,412 | ₩57,738,861 | -6.44% | 8 |
|---|
| 2025.10.21 | ₩60,331,924 | ₩66,365,120 | ₩60,159,056 | ₩63,097,860 | +4.58% | 9 |
|---|
| 2025.10.20 | ₩57,738,861 | ₩63,443,600 | ₩57,393,120 | ₩59,813,315 | +3.59% | 4 |
|---|
| 2025.10.17 | ₩62,060,632 | ₩63,962,214 | ₩57,047,380 | ₩59,813,315 | -3.62% | 6 |
|---|
| 2025.10.16 | ₩66,209,536 | ₩68,283,985 | ₩63,270,732 | ₩64,480,827 | -2.61% | 4 |
|---|
| 2025.10.15 | ₩70,877,048 | ₩75,890,300 | ₩64,480,827 | ₩66,728,149 | -5.85% | 11 |
|---|
| 2025.10.14 | ₩65,172,309 | ₩67,471,491 | ₩58,948,961 | ₩67,073,890 | +2.92% | 9 |
|---|
| 2025.10.13 | ₩67,073,890 | ₩67,765,371 | ₩63,962,214 | ₩67,073,890 | 0.00% | 8 |
|---|
| 2025.10.10 | ₩75,544,560 | ₩77,791,882 | ₩66,555,276 | ₩67,851,808 | -10.18% | 8 |
|---|