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 | ₩1,151 | ₩1,234 | ₩914 | ₩924 | -19.70% | 301.6만 |
| 2026.10.06 | ₩1,556 | ₩1,811 | ₩1,127 | ₩1,221 | -21.55% | 1509.1만 |
| 2026.10.05 | ₩2,790 | ₩2,790 | ₩1,462 | ₩1,462 | -47.60% | 625.5만 |
| 2026.10.02 | ₩3,998 | ₩4,132 | ₩2,723 | ₩2,777 | -30.54% | 59.4만 |
| 2026.10.01 | ₩4,253 | ₩4,253 | ₩3,823 | ₩3,823 | -10.09% | 14.7만 |
| 2026.09.30 | ₩4,172 | ₩4,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,984 |
| ₩4,360 |
| +4.50% |
| 34.8만 |
| 2026.09.29 | ₩5,219 | ₩5,286 | ₩4,333 | ₩4,481 | -14.14% | 34.8만 |
|---|
| 2026.09.28 | ₩5,836 | ₩6,010 | ₩5,071 | ₩5,487 | -5.98% | 54.8만 |
|---|
| 2026.09.25 | ₩6,520 | ₩7,298 | ₩5,879 | ₩6,976 | +7.00% | 1323.2만 |
|---|
| 2026.09.24 | ₩5,769 | ₩6,279 | ₩3,889 | ₩5,017 | -13.02% | 350.5만 |
|---|
| 2026.09.23 | ₩6,983 | ₩11,685 | ₩6,372 | ₩7,298 | +4.51% | 9282.6만 |
|---|
| 2026.09.22 | ₩2,710 | ₩3,139 | ₩2,214 | ₩2,509 | -7.43% | 1281.2만 |
|---|
| 2026.09.21 | ₩2,982 | ₩3,043 | ₩2,596 | ₩2,777 | -6.88% | 21.3만 |
|---|
| 2026.09.18 | ₩3,997 | ₩4,153 | ₩3,200 | ₩3,236 | -19.03% | 88.3만 |
|---|
| 2026.09.17 | ₩4,588 | ₩4,721 | ₩4,395 | ₩4,552 | -0.79% | 16.1만 |
|---|
| 2026.09.16 | ₩470 | ₩738 | ₩429 | ₩514 | +9.43% | 2453.2만 |
|---|
| 2026.09.15 | ₩495 | ₩495 | ₩439 | ₩471 | -4.88% | 57.8만 |
|---|
| 2026.09.14 | ₩4,492 | ₩4,649 | ₩4,323 | ₩4,419 | -1.61% | 3.6만 |
|---|
| 2026.09.11 | ₩4,552 | ₩4,781 | ₩4,323 | ₩4,733 | +3.98% | 7.7만 |
|---|
| 2026.09.10 | ₩4,564 | ₩4,588 | ₩4,238 | ₩4,504 | -1.32% | 7.6만 |
|---|
| 2026.09.09 | ₩4,455 | ₩4,685 | ₩3,948 | ₩4,612 | +3.52% | 9만 |
|---|
| 2026.09.08 | ₩4,709 | ₩4,902 | ₩4,467 | ₩4,673 | -0.77% | 10.7만 |
|---|
| 2026.09.04 | ₩6,182 | ₩6,182 | ₩5,047 | ₩5,047 | -18.36% | 16.3만 |
|---|
| 2026.09.03 | ₩5,916 | ₩6,218 | ₩5,711 | ₩6,182 | +4.49% | 10.1만 |
|---|
| 2026.09.02 | ₩6,532 | ₩6,641 | ₩5,796 | ₩6,339 | -2.96% | 30.6만 |
|---|
| 2026.09.01 | ₩8,210 | ₩8,210 | ₩6,617 | ₩6,991 | -14.85% | 40.3만 |
|---|
| 2026.08.31 | ₩10,903 | ₩10,903 | ₩8,005 | ₩8,210 | -24.70% | 56만 |
|---|
| 2026.08.28 | ₩17,447 | ₩18,715 | ₩11,350 | ₩12,919 | -25.95% | 530만 |
|---|
| 2026.08.27 | ₩19,560 | ₩19,657 | ₩12,798 | ₩13,523 | -30.86% | 10.5만 |
|---|
| 2026.08.26 | ₩17,773 | ₩19,850 | ₩17,242 | ₩19,270 | +8.42% | 2.4만 |
|---|
| 2026.08.25 | ₩17,000 | ₩18,063 | ₩16,421 | ₩17,725 | +4.26% | 3.1만 |
|---|
| 2026.08.24 | ₩16,469 | ₩18,932 | ₩16,469 | ₩17,628 | +7.04% | 13.3만 |
|---|
| 2026.08.21 | ₩17,145 | ₩17,773 | ₩16,324 | ₩17,242 | +0.56% | 8.4천 |
|---|
| 2026.08.20 | ₩17,628 | ₩18,353 | ₩16,807 | ₩17,483 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩17,870 | ₩19,801 | ₩16,952 | ₩17,966 | +0.54% | 1.7만 |
|---|
| 2026.08.18 | ₩16,566 | ₩18,836 | ₩16,324 | ₩18,111 | +9.33% | 1.5만 |
|---|
| 2026.08.17 | ₩18,256 | ₩19,222 | ₩16,566 | ₩18,063 | -1.06% | 28.8만 |
|---|
| 2026.08.14 | ₩19,705 | ₩20,284 | ₩16,904 | ₩17,628 | -10.54% | 1.9만 |
|---|
| 2026.08.13 | ₩20,284 | ₩20,284 | ₩19,367 | ₩19,898 | -1.90% | 5.2천 |
|---|
| 2026.08.12 | ₩22,120 | ₩22,699 | ₩20,284 | ₩20,284 | -8.30% | 2.2만 |
|---|
| 2026.08.11 | ₩20,526 | ₩22,265 | ₩20,043 | ₩22,120 | +7.76% | 7.6천 |
|---|
| 2026.08.10 | ₩21,733 | ₩21,733 | ₩20,139 | ₩20,284 | -6.67% | 1.2만 |
|---|
| 2026.08.07 | ₩22,747 | ₩23,665 | ₩20,816 | ₩21,443 | -5.73% | 7.7천 |
|---|
| 2026.08.06 | ₩24,148 | ₩24,679 | ₩21,975 | ₩23,713 | -1.80% | 2.5만 |
|---|
| 2026.08.05 | ₩25,114 | ₩25,597 | ₩23,182 | ₩24,969 | -0.58% | 1.7만 |
|---|
| 2026.08.04 | ₩24,873 | ₩25,694 | ₩17,870 | ₩25,597 | +2.91% | 3.5만 |
|---|
| 2026.08.03 | ₩28,929 | ₩29,219 | ₩24,438 | ₩25,066 | -13.36% | 10.3만 |
|---|
| 2026.07.31 | ₩33,324 | ₩35,015 | ₩27,577 | ₩28,543 | -14.35% | 3.8만 |
|---|
| 2026.07.30 | ₩42,018 | ₩42,549 | ₩31,875 | ₩33,324 | -20.69% | 2.2만 |
|---|
| 2026.07.29 | ₩59,404 | ₩61,336 | ₩43,998 | ₩45,157 | -23.98% | 1.6만 |
|---|
| 2026.07.28 | ₩61,336 | ₩72,927 | ₩51,677 | ₩62,785 | +2.36% | 3.2만 |
|---|
| 2026.07.27 | ₩60,370 | ₩60,370 | ₩56,748 | ₩57,955 | -4.00% | 2.1천 |
|---|
| 2026.07.24 | ₩55,541 | ₩59,887 | ₩54,092 | ₩59,887 | +7.83% | 8.2천 |
|---|
| 2026.07.23 | ₩65,924 | ₩65,924 | ₩50,711 | ₩56,265 | -14.65% | 6.5천 |
|---|
| 2026.07.22 | ₩79,447 | ₩84,518 | ₩77,757 | ₩77,998 | -1.82% | 5.3천 |
|---|
| 2026.07.21 | ₩76,549 | ₩85,726 | ₩76,549 | ₩79,206 | +3.47% | 3.1천 |
|---|
| 2026.07.20 | ₩88,382 | ₩89,106 | ₩74,135 | ₩79,447 | -10.11% | 4천 |
|---|
| 2026.07.17 | ₩94,178 | ₩94,178 | ₩85,967 | ₩88,140 | -6.41% | 1.4천 |
|---|
| 2026.07.16 | ₩93,936 | ₩93,936 | ₩88,140 | ₩93,212 | -0.77% | 1.4천 |
|---|
| 2026.07.15 | ₩92,487 | ₩95,868 | ₩89,348 | ₩93,453 | +1.04% | 1.6천 |
|---|
| 2026.07.14 | ₩90,072 | ₩103,112 | ₩89,348 | ₩94,178 | +4.56% | 4.7천 |
|---|
| 2026.07.13 | ₩98,524 | ₩98,524 | ₩84,518 | ₩88,140 | -10.54% | 5.6천 |
|---|
| 2026.07.10 | ₩107,700 | ₩109,391 | ₩94,419 | ₩99,007 | -8.07% | 1.4만 |
|---|
| 2026.07.09 | ₩106,252 | ₩123,155 | ₩96,834 | ₩103,837 | -2.27% | 1만 |
|---|
| 2026.07.08 | ₩127,985 | ₩133,539 | ₩99,732 | ₩103,837 | -18.87% | 8.6천 |
|---|
| 2026.07.07 | ₩164,690 | ₩167,346 | ₩127,743 | ₩134,022 | -18.62% | 8.2천 |
|---|
| 2026.07.06 | ₩217,333 | ₩219,506 | ₩169,520 | ₩178,213 | -18.00% | 9.8천 |
|---|
| 2026.07.02 | ₩280,118 | ₩350,147 | ₩243,896 | ₩248,725 | -11.21% | 20.5만 |
|---|
| 2026.07.01 | ₩309,095 | ₩309,095 | ₩237,617 | ₩239,066 | -22.66% | 1.5만 |
|---|
| 2026.06.30 | ₩319,962 | ₩381,298 | ₩297,021 | ₩301,851 | -5.66% | 4.2천 |
|---|
| 2026.06.29 | ₩369,466 | ₩369,466 | ₩311,510 | ₩311,510 | -15.69% | 2.1천 |
|---|
| 2026.06.26 | ₩444,325 | ₩463,643 | ₩335,658 | ₩367,051 | -17.39% | 1.3만 |
|---|
| 2026.06.25 | ₩567,480 | ₩567,480 | ₩456,399 | ₩456,399 | -19.57% | 1.5천 |
|---|
| 2026.06.24 | ₩671,317 | ₩857,257 | ₩531,258 | ₩586,798 | -12.59% | 2.9천 |
|---|
| 2026.06.23 | ₩581,969 | ₩729,272 | ₩567,480 | ₩717,198 | +23.24% | 3.1천 |
|---|
| 2026.06.22 | ₩835,524 | ₩917,627 | ₩753,420 | ₩917,627 | +9.83% | 5.7천 |
|---|
| 2026.06.18 | ₩857,257 | ₩905,553 | ₩791,333 | ₩837,938 | -2.25% | 5.5천 |
|---|
| 2026.06.17 | ₩796,887 | ₩863,535 | ₩773,704 | ₩791,091 | -0.73% | 923 |
|---|
| 2026.06.16 | ₩743,761 | ₩821,035 | ₩741,829 | ₩821,035 | +10.39% | 130 |
|---|
| 2026.06.15 | ₩898,309 | ₩927,286 | ₩726,374 | ₩780,466 | -13.12% | 1천 |
|---|
| 2026.06.12 | ₩801,716 | ₩917,627 | ₩801,716 | ₩888,649 | +10.84% | 443 |
|---|
| 2026.06.11 | ₩792,057 | ₩914,729 | ₩744,727 | ₩866,433 | +9.39% | 1.4만 |
|---|
| 2026.06.10 | ₩840,353 | ₩965,923 | ₩811,375 | ₩892,513 | +6.21% | 621 |
|---|
| 2026.06.09 | ₩793,023 | ₩849,046 | ₩773,704 | ₩849,046 | +7.06% | 250 |
|---|
| 2026.06.08 | ₩767,909 | ₩811,375 | ₩740,863 | ₩811,375 | +5.66% | 91 |
|---|
| 2026.06.05 | ₩840,353 | ₩840,353 | ₩743,761 | ₩769,841 | -8.39% | 241 |
|---|
| 2026.06.04 | ₩840,353 | ₩861,603 | ₩821,035 | ₩829,728 | -1.26% | 282 |
|---|
| 2026.06.03 | ₩917,627 | ₩917,627 | ₩840,353 | ₩869,331 | -5.26% | 178 |
|---|
| 2026.06.02 | ₩943,707 | ₩944,673 | ₩907,968 | ₩917,627 | -2.76% | 148 |
|---|
| 2026.06.01 | ₩965,923 | ₩998,765 | ₩917,627 | ₩944,673 | -2.20% | 309 |
|---|
| 2026.05.29 | ₩1,033,538 | ₩1,043,197 | ₩994,901 | ₩1,004,560 | -2.80% | 297 |
|---|
| 2026.05.28 | ₩956,264 | ₩1,072,175 | ₩956,264 | ₩1,052,856 | +10.10% | 920 |
|---|
| 2026.05.27 | ₩1,052,856 | ₩1,081,834 | ₩965,923 | ₩985,242 | -6.42% | 4.1천 |
|---|
| 2026.05.26 | ₩975,582 | ₩1,159,108 | ₩927,286 | ₩1,139,789 | +16.83% | 941 |
|---|
| 2026.05.22 | ₩1,149,449 | ₩1,188,086 | ₩1,081,834 | ₩1,101,152 | -4.20% | 1.7천 |
|---|
| 2026.05.21 | ₩1,130,130 | ₩1,439,226 | ₩1,081,834 | ₩1,246,041 | +10.26% | 5.9만 |
|---|
| 2026.05.20 | ₩927,286 | ₩946,605 | ₩850,012 | ₩901,206 | -2.81% | 64 |
|---|
| 2026.05.19 | ₩956,264 | ₩1,004,560 | ₩917,627 | ₩918,593 | -3.94% | 105 |
|---|
| 2026.05.18 | ₩1,125,301 | ₩1,139,789 | ₩888,649 | ₩965,923 | -14.16% | 201 |
|---|
| 2026.05.15 | ₩1,139,789 | ₩1,139,789 | ₩1,081,834 | ₩1,081,834 | -5.08% | 53 |
|---|
| 2026.05.14 | ₩1,178,426 | ₩1,212,234 | ₩1,130,130 | ₩1,139,789 | -3.28% | 119 |
|---|
| 2026.05.13 | ₩1,101,152 | ₩1,284,678 | ₩1,081,834 | ₩1,149,449 | +4.39% | 319 |
|---|
| 2026.05.12 | ₩1,101,152 | ₩1,130,130 | ₩1,033,538 | ₩1,081,834 | -1.75% | 101 |
|---|
| 2026.05.11 | ₩1,052,856 | ₩1,110,812 | ₩1,023,879 | ₩1,033,538 | -1.83% | 173 |
|---|
| 2026.05.08 | ₩1,062,516 | ₩1,151,380 | ₩1,014,219 | ₩1,101,152 | +3.64% | 140 |
|---|
| 2026.05.07 | ₩1,149,449 | ₩1,159,108 | ₩1,072,175 | ₩1,101,152 | -4.20% | 191 |
|---|
| 2026.05.06 | ₩1,361,952 | ₩1,429,566 | ₩994,901 | ₩1,149,449 | -15.60% | 1.1천 |
|---|
| 2026.05.05 | ₩1,806,276 | ₩1,883,550 | ₩1,671,047 | ₩1,854,573 | +2.67% | 209 |
|---|
| 2026.05.04 | ₩1,854,573 | ₩1,989,802 | ₩1,671,047 | ₩1,844,913 | -0.52% | 752 |
|---|
| 2026.05.01 | ₩1,767,639 | ₩2,039,064 | ₩1,661,388 | ₩1,893,209 | +7.10% | 2.6천 |
|---|
| 2026.04.30 | ₩1,690,366 | ₩1,767,639 | ₩1,622,751 | ₩1,748,321 | +3.43% | 114 |
|---|
| 2026.04.29 | ₩1,796,617 | ₩1,874,857 | ₩1,642,069 | ₩1,680,706 | -6.45% | 125 |
|---|
| 2026.04.28 | ₩1,738,662 | ₩1,922,187 | ₩1,690,366 | ₩1,825,595 | +5.00% | 58 |
|---|
| 2026.04.27 | ₩1,700,025 | ₩1,864,232 | ₩1,584,114 | ₩1,825,595 | +7.39% | 172 |
|---|
| 2026.04.24 | ₩1,844,913 | ₩2,588,674 | ₩1,593,773 | ₩1,719,343 | -6.81% | 3.3천 |
|---|
| 2026.04.23 | ₩1,902,869 | ₩1,951,165 | ₩1,757,980 | ₩1,815,936 | -4.57% | 158 |
|---|
| 2026.04.22 | ₩1,902,869 | ₩1,960,824 | ₩1,808,208 | ₩1,883,550 | -1.02% | 128 |
|---|
| 2026.04.21 | ₩2,047,757 | ₩2,105,713 | ₩1,757,980 | ₩1,902,869 | -7.08% | 196 |
|---|
| 2026.04.20 | ₩1,970,483 | ₩2,250,601 | ₩1,878,721 | ₩2,086,394 | +5.88% | 306 |
|---|
| 2026.04.17 | ₩2,176,225 | ₩2,228,385 | ₩1,944,403 | ₩1,944,403 | -10.65% | 274 |
|---|
| 2026.04.16 | ₩2,260,260 | ₩2,309,522 | ₩2,132,758 | ₩2,173,327 | -3.85% | 119 |
|---|
| 2026.04.15 | ₩2,263,158 | ₩2,434,126 | ₩2,231,283 | ₩2,312,420 | +2.18% | 66 |
|---|
| 2026.04.14 | ₩2,173,327 | ₩2,347,193 | ₩2,129,861 | ₩2,245,771 | +3.33% | 92 |
|---|
| 2026.04.13 | ₩2,376,171 | ₩2,692,028 | ₩2,361,682 | ₩2,581,913 | +8.66% | 402 |
|---|
| 2026.04.10 | ₩2,437,024 | ₩2,437,024 | ₩2,376,171 | ₩2,390,660 | -1.90% | 15 |
|---|
| 2026.04.09 | ₩2,405,149 | ₩2,431,229 | ₩2,318,216 | ₩2,405,149 | 0.00% | 30 |
|---|
| 2026.04.08 | ₩2,474,695 | ₩2,579,015 | ₩2,376,171 | ₩2,410,944 | -2.58% | 70 |
|---|
| 2026.04.07 | ₩2,607,993 | ₩2,607,993 | ₩2,408,046 | ₩2,463,104 | -5.56% | 52 |
|---|
| 2026.04.06 | ₩2,738,392 | ₩2,738,392 | ₩2,570,322 | ₩2,607,993 | -4.76% | 43 |
|---|
| 2026.04.02 | ₩2,721,006 | ₩2,721,006 | ₩2,579,015 | ₩2,665,948 | -2.02% | 36 |
|---|
| 2026.04.01 | ₩2,697,823 | ₩2,764,472 | ₩2,694,926 | ₩2,694,926 | -0.11% | 14 |
|---|
| 2026.03.31 | ₩2,636,970 | ₩2,752,881 | ₩2,622,482 | ₩2,683,335 | +1.76% | 36 |
|---|
| 2026.03.30 | ₩3,013,680 | ₩3,042,658 | ₩2,660,152 | ₩2,689,130 | -10.77% | 46 |
|---|
| 2026.03.27 | ₩2,984,703 | ₩3,100,613 | ₩2,891,974 | ₩2,984,703 | 0.00% | 24 |
|---|
| 2026.03.26 | ₩3,187,547 | ₩3,390,390 | ₩2,897,770 | ₩2,955,725 | -7.27% | 35 |
|---|
| 2026.03.25 | ₩3,477,324 | ₩3,477,324 | ₩3,216,524 | ₩3,303,457 | -5.00% | 19 |
|---|
| 2026.03.24 | ₩3,274,480 | ₩3,462,835 | ₩3,245,502 | ₩3,419,368 | +4.42% | 40 |
|---|
| 2026.03.23 | ₩3,216,524 | ₩3,564,257 | ₩3,158,569 | ₩3,404,879 | +5.86% | 48 |
|---|
| 2026.03.20 | ₩3,390,390 | ₩3,404,879 | ₩2,955,725 | ₩3,071,636 | -9.40% | 44 |
|---|
| 2026.03.19 | ₩3,883,011 | ₩3,909,091 | ₩3,274,480 | ₩3,390,390 | -12.69% | 43 |
|---|
| 2026.03.18 | ₩3,940,967 | ₩4,114,833 | ₩3,796,078 | ₩3,883,011 | -1.47% | 38 |
|---|
| 2026.03.17 | ₩3,969,944 | ₩4,114,833 | ₩3,911,989 | ₩3,998,922 | +0.73% | 26 |
|---|
| 2026.03.16 | ₩4,259,721 | ₩4,259,721 | ₩3,854,034 | ₩3,998,922 | -6.12% | 86 |
|---|
| 2026.03.13 | ₩4,230,744 | ₩4,361,143 | ₩4,143,811 | ₩4,259,721 | +0.68% | 41 |
|---|
| 2026.03.12 | ₩4,520,521 | ₩4,520,521 | ₩4,274,210 | ₩4,491,543 | -0.64% | 48 |
|---|
| 2026.03.11 | ₩4,462,565 | ₩4,549,498 | ₩4,375,632 | ₩4,520,521 | +1.30% | 26 |
|---|
| 2026.03.10 | ₩4,607,454 | ₩4,636,431 | ₩4,404,610 | ₩4,549,498 | -1.26% | 53 |
|---|
| 2026.03.09 | ₩4,317,677 | ₩4,491,543 | ₩4,288,699 | ₩4,491,543 | +4.03% | 40 |
|---|
| 2026.03.06 | ₩5,158,030 | ₩5,265,247 | ₩4,288,699 | ₩4,303,188 | -16.57% | 146 |
|---|
| 2026.03.05 | ₩5,737,584 | ₩5,737,584 | ₩5,276,839 | ₩5,447,807 | -5.05% | 54 |
|---|
| 2026.03.04 | ₩5,534,740 | ₩6,085,316 | ₩5,389,852 | ₩5,882,472 | +6.28% | 138 |
|---|
| 2026.03.03 | ₩5,360,874 | ₩5,514,456 | ₩5,100,075 | ₩5,360,874 | 0.00% | 60 |
|---|
| 2026.03.02 | ₩5,505,762 | ₩5,621,673 | ₩5,244,963 | ₩5,447,807 | -1.05% | 43 |
|---|
| 2026.02.27 | ₩5,302,918 | ₩6,462,026 | ₩5,302,918 | ₩5,505,762 | +3.83% | 149 |
|---|
| 2026.02.26 | ₩5,244,963 | ₩6,462,026 | ₩5,244,963 | ₩5,940,428 | +13.26% | 405 |
|---|
| 2026.02.25 | ₩4,955,186 | ₩5,563,718 | ₩4,665,409 | ₩5,360,874 | +8.19% | 1.5천 |
|---|
| 2026.02.24 | ₩5,042,119 | ₩5,042,119 | ₩4,694,387 | ₩4,868,253 | -3.45% | 60 |
|---|
| 2026.02.23 | ₩4,607,454 | ₩4,810,298 | ₩4,433,588 | ₩4,752,342 | +3.14% | 24 |
|---|
| 2026.02.20 | ₩4,955,186 | ₩4,969,675 | ₩4,636,431 | ₩4,636,431 | -6.43% | 35 |
|---|
| 2026.02.19 | ₩4,984,164 | ₩5,215,985 | ₩4,926,208 | ₩4,926,208 | -1.16% | 33 |
|---|
| 2026.02.18 | ₩4,839,275 | ₩5,013,141 | ₩4,723,365 | ₩5,013,141 | +3.59% | 33 |
|---|
| 2026.02.17 | ₩5,476,784 | ₩5,476,784 | ₩4,781,320 | ₩4,810,298 | -12.17% | 45 |
|---|
| 2026.02.13 | ₩5,969,406 | ₩6,027,361 | ₩5,389,852 | ₩5,418,829 | -9.22% | 94 |
|---|
| 2026.02.12 | ₩5,795,539 | ₩6,172,249 | ₩5,795,539 | ₩5,998,383 | +3.50% | 63 |
|---|
| 2026.02.11 | ₩7,244,424 | ₩7,360,335 | ₩5,534,740 | ₩5,940,428 | -18.00% | 120 |
|---|
| 2026.02.10 | ₩6,896,691 | ₩7,737,045 | ₩6,722,826 | ₩7,360,335 | +6.72% | 83 |
|---|
| 2026.02.09 | ₩6,635,892 | ₩7,997,844 | ₩6,606,914 | ₩7,287,890 | +9.83% | 261 |
|---|
| 2026.02.06 | ₩8,142,733 | ₩8,693,309 | ₩7,244,424 | ₩7,360,335 | -9.61% | 1.3만 |
|---|
| 2026.02.05 | ₩7,273,402 | ₩7,389,312 | ₩6,288,160 | ₩6,346,115 | -12.75% | 554 |
|---|
| 2026.02.04 | ₩9,214,907 | ₩9,214,907 | ₩7,679,089 | ₩7,766,022 | -15.72% | 48 |
|---|
| 2026.02.03 | ₩10,576,859 | ₩10,692,770 | ₩8,171,711 | ₩9,272,863 | -12.33% | 88 |
|---|
| 2026.02.02 | ₩12,866,098 | ₩13,474,629 | ₩9,823,439 | ₩9,997,305 | -22.30% | 88 |
|---|
| 2026.01.30 | ₩14,083,160 | ₩14,488,848 | ₩13,778,894 | ₩13,793,383 | -2.06% | 58 |
|---|
| 2026.01.29 | ₩15,155,335 | ₩15,966,710 | ₩13,648,494 | ₩13,677,473 | -9.75% | 66 |
|---|
| 2026.01.28 | ₩15,155,335 | ₩15,792,844 | ₩15,126,358 | ₩15,416,135 | +1.72% | 19 |
|---|
| 2026.01.27 | ₩14,633,736 | ₩16,111,598 | ₩14,633,736 | ₩15,503,067 | +5.94% | 52 |
|---|
| 2026.01.26 | ₩17,183,773 | ₩17,183,773 | ₩15,445,112 | ₩16,343,421 | -4.89% | 61 |
|---|
| 2026.01.23 | ₩15,821,821 | ₩18,545,725 | ₩15,213,290 | ₩17,763,327 | +12.27% | 134 |
|---|
| 2026.01.22 | ₩16,053,644 | ₩16,459,331 | ₩14,923,513 | ₩16,169,554 | +0.72% | 64 |
|---|
| 2026.01.21 | ₩14,546,804 | ₩16,807,064 | ₩14,083,160 | ₩16,372,398 | +12.55% | 203 |
|---|
| 2026.01.20 | ₩13,996,227 | ₩16,024,666 | ₩13,619,517 | ₩14,575,781 | +4.14% | 68 |
|---|
| 2026.01.16 | ₩14,343,960 | ₩15,300,223 | ₩13,865,827 | ₩14,691,692 | +2.42% | 31 |
|---|
| 2026.01.15 | ₩14,343,960 | ₩15,039,425 | ₩14,343,960 | ₩14,604,759 | +1.82% | 13 |
|---|
| 2026.01.14 | ₩15,126,358 | ₩15,213,290 | ₩14,691,692 | ₩15,126,358 | 0.00% | 18 |
|---|
| 2026.01.13 | ₩15,213,290 | ₩15,908,756 | ₩14,170,094 | ₩14,865,558 | -2.29% | 28 |
|---|
| 2026.01.12 | ₩16,256,487 | ₩16,647,687 | ₩15,474,090 | ₩15,995,688 | -1.60% | 46 |
|---|
| 2026.01.09 | ₩18,690,614 | ₩19,559,945 | ₩16,169,554 | ₩17,125,818 | -8.37% | 371 |
|---|
| 2026.01.08 | ₩15,821,821 | ₩18,360,268 | ₩15,561,023 | ₩15,908,756 | +0.55% | 218 |
|---|
| 2026.01.07 | ₩16,691,152 | ₩16,865,019 | ₩15,647,956 | ₩16,169,554 | -3.12% | 14 |
|---|
| 2026.01.06 | ₩17,299,685 | ₩17,821,283 | ₩16,517,287 | ₩16,951,952 | -2.01% | 17 |
|---|
| 2026.01.05 | ₩16,256,487 | ₩17,908,216 | ₩15,995,688 | ₩17,560,483 | +8.02% | 24 |
|---|
| 2026.01.02 | ₩14,604,759 | ₩16,343,421 | ₩14,265,719 | ₩16,343,421 | +11.90% | 40 |
|---|
| 2025.12.31 | ₩14,952,491 | ₩15,387,156 | ₩13,735,428 | ₩14,778,625 | -1.16% | 17 |
|---|
| 2025.12.30 | ₩15,908,756 | ₩15,995,688 | ₩14,778,625 | ₩15,300,223 | -3.83% | 17 |
|---|
| 2025.12.29 | ₩15,734,889 | ₩16,256,487 | ₩15,039,425 | ₩15,995,688 | +1.66% | 16 |
|---|
| 2025.12.26 | ₩16,430,354 | ₩16,795,473 | ₩14,691,692 | ₩16,256,487 | -1.06% | 25 |
|---|
| 2025.12.24 | ₩17,212,752 | ₩17,273,604 | ₩16,343,421 | ₩17,212,752 | 0.00% | 15 |
|---|
| 2025.12.23 | ₩17,473,550 | ₩17,482,244 | ₩16,169,554 | ₩17,212,752 | -1.49% | 28 |
|---|
| 2025.12.22 | ₩20,516,209 | ₩20,820,474 | ₩16,691,152 | ₩18,690,614 | -8.90% | 84 |
|---|
| 2025.12.19 | ₩21,820,205 | ₩22,254,872 | ₩20,863,941 | ₩20,863,941 | -4.38% | 29 |
|---|
| 2025.12.18 | ₩23,471,934 | ₩23,550,174 | ₩20,516,209 | ₩22,341,803 | -4.81% | 60 |
|---|
| 2025.12.17 | ₩24,167,399 | ₩24,515,130 | ₩22,515,669 | ₩23,037,268 | -4.68% | 36 |
|---|
| 2025.12.16 | ₩23,906,599 | ₩25,992,992 | ₩22,602,603 | ₩25,036,730 | +4.73% | 50 |
|---|
| 2025.12.15 | ₩25,819,127 | ₩26,340,726 | ₩22,698,228 | ₩23,906,599 | -7.41% | 69 |
|---|
| 2025.12.12 | ₩28,079,388 | ₩29,991,915 | ₩26,036,459 | ₩26,862,323 | -4.33% | 519 |
|---|
| 2025.12.11 | ₩31,035,112 | ₩33,469,239 | ₩22,776,469 | ₩24,602,064 | -20.73% | 471 |
|---|
| 2025.12.10 | ₩31,556,711 | ₩35,903,366 | ₩31,208,978 | ₩34,077,770 | +7.99% | 126 |
|---|
| 2025.12.09 | ₩34,251,636 | ₩36,520,591 | ₩31,747,965 | ₩32,599,908 | -4.82% | 153 |
|---|
| 2025.12.08 | ₩50,508,125 | ₩56,506,507 | ₩35,816,432 | ₩41,206,283 | -18.42% | 877 |
|---|
| 2025.12.05 | ₩49,204,129 | ₩59,549,165 | ₩43,640,410 | ₩55,724,110 | +13.25% | 1.4만 |
|---|
| 2025.12.04 | ₩26,775,392 | ₩29,035,650 | ₩24,515,130 | ₩28,166,319 | +5.19% | 63 |
|---|
| 2025.12.03 | ₩27,818,588 | ₩27,818,588 | ₩26,079,926 | ₩27,036,191 | -2.81% | 13 |
|---|
| 2025.12.02 | ₩28,253,254 | ₩29,209,519 | ₩25,010,651 | ₩28,253,254 | 0.00% | 66 |
|---|
| 2025.12.01 | ₩24,775,930 | ₩39,815,355 | ₩22,950,334 | ₩31,643,643 | +27.72% | 321 |
|---|
| 2025.11.28 | ₩25,210,596 | ₩27,296,989 | ₩24,862,864 | ₩25,384,461 | +0.69% | 18 |
|---|
| 2025.11.26 | ₩33,208,439 | ₩33,730,039 | ₩23,645,799 | ₩24,515,130 | -26.18% | 54 |
|---|
| 2025.11.25 | ₩34,877,555 | ₩34,947,101 | ₩33,034,573 | ₩33,903,904 | -2.79% | 4 |
|---|
| 2025.11.24 | ₩34,773,235 | ₩36,859,628 | ₩34,425,504 | ₩34,599,370 | -0.50% | 6 |
|---|
| 2025.11.21 | ₩35,642,566 | ₩36,338,031 | ₩33,903,904 | ₩34,425,504 | -3.41% | 4 |
|---|
| 2025.11.20 | ₩35,294,835 | ₩36,320,643 | ₩34,773,235 | ₩35,816,432 | +1.48% | 5 |
|---|
| 2025.11.19 | ₩35,294,835 | ₩37,033,497 | ₩33,556,173 | ₩36,511,897 | +3.45% | 6 |
|---|
| 2025.11.18 | ₩34,599,370 | ₩37,381,228 | ₩33,208,439 | ₩35,642,566 | +3.02% | 6 |
|---|
| 2025.11.17 | ₩32,512,974 | ₩38,598,290 | ₩32,165,243 | ₩34,773,235 | +6.95% | 11 |
|---|
| 2025.11.14 | ₩34,077,770 | ₩34,077,770 | ₩31,991,377 | ₩32,165,243 | -5.61% | 7 |
|---|
| 2025.11.13 | ₩34,773,235 | ₩35,607,793 | ₩33,208,439 | ₩33,730,039 | -3.00% | 5 |
|---|
| 2025.11.12 | ₩40,336,952 | ₩40,336,952 | ₩33,903,904 | ₩34,773,235 | -13.79% | 18 |
|---|
| 2025.11.11 | ₩33,382,305 | ₩42,597,213 | ₩33,330,146 | ₩40,858,551 | +22.40% | 60 |
|---|
| 2025.11.10 | ₩33,556,173 | ₩35,381,766 | ₩32,165,243 | ₩32,860,708 | -2.07% | 17 |
|---|
| 2025.11.07 | ₩36,859,628 | ₩38,424,424 | ₩31,643,643 | ₩32,165,243 | -12.74% | 12 |
|---|
| 2025.11.06 | ₩43,466,544 | ₩44,683,606 | ₩36,338,031 | ₩36,859,628 | -15.20% | 10 |
|---|
| 2025.11.05 | ₩45,031,337 | ₩49,812,657 | ₩43,466,544 | ₩44,857,474 | -0.39% | 8 |
|---|
| 2025.11.04 | ₩50,247,323 | ₩53,203,052 | ₩45,031,337 | ₩45,379,074 | -9.69% | 7 |
|---|
| 2025.11.03 | ₩51,290,522 | ₩52,855,315 | ₩49,621,406 | ₩50,942,791 | -0.68% | 2 |
|---|
| 2025.10.31 | ₩50,942,791 | ₩54,420,114 | ₩50,421,191 | ₩51,812,121 | +1.71% | 2 |
|---|
| 2025.10.30 | ₩51,464,390 | ₩52,855,315 | ₩48,508,661 | ₩51,290,522 | -0.34% | 6 |
|---|
| 2025.10.29 | ₩54,976,484 | ₩56,332,639 | ₩51,985,985 | ₩52,159,853 | -5.12% | 5 |
|---|
| 2025.10.28 | ₩58,766,769 | ₩58,766,769 | ₩51,464,390 | ₩56,332,639 | -4.14% | 15 |
|---|
| 2025.10.27 | ₩57,375,838 | ₩59,809,962 | ₩55,463,308 | ₩58,940,632 | +2.73% | 4 |
|---|
| 2025.10.24 | ₩59,114,500 | ₩64,156,617 | ₩55,984,908 | ₩56,854,239 | -3.82% | 8 |
|---|
| 2025.10.23 | ₩55,811,045 | ₩66,243,015 | ₩55,811,045 | ₩59,636,099 | +6.85% | 10 |
|---|
| 2025.10.22 | ₩62,070,224 | ₩63,565,476 | ₩55,984,908 | ₩58,071,301 | -6.44% | 8 |
|---|
| 2025.10.21 | ₩60,679,293 | ₩66,747,227 | ₩60,505,430 | ₩63,461,154 | +4.58% | 9 |
|---|
| 2025.10.20 | ₩58,071,301 | ₩63,808,886 | ₩57,723,569 | ₩60,157,699 | +3.59% | 4 |
|---|
| 2025.10.17 | ₩62,417,955 | ₩64,330,485 | ₩57,375,838 | ₩60,157,699 | -3.62% | 6 |
|---|
| 2025.10.16 | ₩66,590,746 | ₩68,677,140 | ₩63,635,023 | ₩64,852,085 | -2.61% | 4 |
|---|
| 2025.10.15 | ₩71,285,132 | ₩76,327,249 | ₩64,852,085 | ₩67,112,346 | -5.85% | 11 |
|---|
| 2025.10.14 | ₩65,547,547 | ₩67,859,967 | ₩59,288,368 | ₩67,460,077 | +2.92% | 9 |
|---|
| 2025.10.13 | ₩67,460,077 | ₩68,155,540 | ₩64,330,485 | ₩67,460,077 | 0.00% | 8 |
|---|
| 2025.10.10 | ₩75,979,518 | ₩78,239,779 | ₩66,938,478 | ₩68,242,474 | -10.18% | 8 |
|---|