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 | ₩885 | ₩750 | ₩763 | -12.00% | 224.8만 |
| 2026.10.08 | ₩934 | ₩990 | ₩879 | ₩931 | -0.29% | 599.2만 |
| 2026.10.07 | ₩1,145 | ₩1,228 | ₩909 | ₩919 | -19.70% | 301.6만 |
| 2026.10.06 | ₩1,548 | ₩1,801 | ₩1,121 | ₩1,214 | -21.55% | 1509.1만 |
| 2026.10.05 | ₩2,775 | ₩2,775 | ₩1,454 | ₩1,454 | -47.60% | 625.5만 |
| 2026.10.02 | ₩3,976 | ₩4,110 | ₩2,709 | ₩2,762 | -30.54% | 59.4만 |
| 2026.10.01 | ₩4,230 | ₩4,230 | ₩3,803 | ₩3,803 | -10.09% | 14.7만 |
| 2026.09.30 | ₩4,150 | ₩4,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,963 |
| ₩4,336 |
| +4.50% |
| 34.8만 |
| 2026.09.29 | ₩5,190 | ₩5,257 | ₩4,310 | ₩4,456 | -14.14% | 34.8만 |
|---|
| 2026.09.28 | ₩5,804 | ₩5,978 | ₩5,044 | ₩5,457 | -5.98% | 54.8만 |
|---|
| 2026.09.25 | ₩6,485 | ₩7,258 | ₩5,847 | ₩6,938 | +7.00% | 1323.2만 |
|---|
| 2026.09.24 | ₩5,737 | ₩6,244 | ₩3,868 | ₩4,990 | -13.02% | 350.5만 |
|---|
| 2026.09.23 | ₩6,945 | ₩11,622 | ₩6,338 | ₩7,258 | +4.51% | 9282.6만 |
|---|
| 2026.09.22 | ₩2,695 | ₩3,122 | ₩2,202 | ₩2,495 | -7.43% | 1281.2만 |
|---|
| 2026.09.21 | ₩2,966 | ₩3,026 | ₩2,582 | ₩2,762 | -6.88% | 21.3만 |
|---|
| 2026.09.18 | ₩3,975 | ₩4,131 | ₩3,182 | ₩3,218 | -19.03% | 88.3만 |
|---|
| 2026.09.17 | ₩4,563 | ₩4,695 | ₩4,371 | ₩4,527 | -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 | ₩4,467 | ₩4,623 | ₩4,299 | ₩4,395 | -1.61% | 3.6만 |
|---|
| 2026.09.11 | ₩4,527 | ₩4,755 | ₩4,299 | ₩4,707 | +3.98% | 7.7만 |
|---|
| 2026.09.10 | ₩4,539 | ₩4,563 | ₩4,215 | ₩4,479 | -1.32% | 7.6만 |
|---|
| 2026.09.09 | ₩4,431 | ₩4,659 | ₩3,927 | ₩4,587 | +3.52% | 9만 |
|---|
| 2026.09.08 | ₩4,683 | ₩4,875 | ₩4,443 | ₩4,647 | -0.77% | 10.7만 |
|---|
| 2026.09.04 | ₩6,148 | ₩6,148 | ₩5,020 | ₩5,020 | -18.36% | 16.3만 |
|---|
| 2026.09.03 | ₩5,884 | ₩6,184 | ₩5,680 | ₩6,148 | +4.49% | 10.1만 |
|---|
| 2026.09.02 | ₩6,497 | ₩6,605 | ₩5,764 | ₩6,304 | -2.96% | 30.6만 |
|---|
| 2026.09.01 | ₩8,166 | ₩8,166 | ₩6,581 | ₩6,953 | -14.85% | 40.3만 |
|---|
| 2026.08.31 | ₩10,844 | ₩10,844 | ₩7,962 | ₩8,166 | -24.70% | 56만 |
|---|
| 2026.08.28 | ₩17,352 | ₩18,613 | ₩11,288 | ₩12,849 | -25.95% | 530만 |
|---|
| 2026.08.27 | ₩19,454 | ₩19,550 | ₩12,729 | ₩13,450 | -30.86% | 10.5만 |
|---|
| 2026.08.26 | ₩17,677 | ₩19,742 | ₩17,148 | ₩19,166 | +8.42% | 2.4만 |
|---|
| 2026.08.25 | ₩16,908 | ₩17,965 | ₩16,332 | ₩17,629 | +4.26% | 3.1만 |
|---|
| 2026.08.24 | ₩16,380 | ₩18,829 | ₩16,380 | ₩17,532 | +7.04% | 13.3만 |
|---|
| 2026.08.21 | ₩17,052 | ₩17,677 | ₩16,236 | ₩17,148 | +0.56% | 8.4천 |
|---|
| 2026.08.20 | ₩17,532 | ₩18,253 | ₩16,716 | ₩17,388 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩17,773 | ₩19,694 | ₩16,860 | ₩17,869 | +0.54% | 1.7만 |
|---|
| 2026.08.18 | ₩16,476 | ₩18,733 | ₩16,236 | ₩18,013 | +9.33% | 1.5만 |
|---|
| 2026.08.17 | ₩18,157 | ₩19,118 | ₩16,476 | ₩17,965 | -1.06% | 28.8만 |
|---|
| 2026.08.14 | ₩19,598 | ₩20,174 | ₩16,812 | ₩17,532 | -10.54% | 1.9만 |
|---|
| 2026.08.13 | ₩20,174 | ₩20,174 | ₩19,262 | ₩19,790 | -1.90% | 5.2천 |
|---|
| 2026.08.12 | ₩22,000 | ₩22,576 | ₩20,174 | ₩20,174 | -8.30% | 2.2만 |
|---|
| 2026.08.11 | ₩20,414 | ₩22,144 | ₩19,934 | ₩22,000 | +7.76% | 7.6천 |
|---|
| 2026.08.10 | ₩21,615 | ₩21,615 | ₩20,030 | ₩20,174 | -6.67% | 1.2만 |
|---|
| 2026.08.07 | ₩22,624 | ₩23,537 | ₩20,703 | ₩21,327 | -5.73% | 7.7천 |
|---|
| 2026.08.06 | ₩24,017 | ₩24,545 | ₩21,856 | ₩23,585 | -1.80% | 2.5만 |
|---|
| 2026.08.05 | ₩24,978 | ₩25,458 | ₩23,056 | ₩24,834 | -0.58% | 1.7만 |
|---|
| 2026.08.04 | ₩24,738 | ₩25,554 | ₩17,773 | ₩25,458 | +2.91% | 3.5만 |
|---|
| 2026.08.03 | ₩28,772 | ₩29,061 | ₩24,305 | ₩24,930 | -13.36% | 10.3만 |
|---|
| 2026.07.31 | ₩33,144 | ₩34,825 | ₩27,427 | ₩28,388 | -14.35% | 3.8만 |
|---|
| 2026.07.30 | ₩41,790 | ₩42,318 | ₩31,702 | ₩33,144 | -20.69% | 2.2만 |
|---|
| 2026.07.29 | ₩59,082 | ₩61,003 | ₩43,759 | ₩44,912 | -23.98% | 1.6만 |
|---|
| 2026.07.28 | ₩61,003 | ₩72,531 | ₩51,396 | ₩62,444 | +2.36% | 3.2만 |
|---|
| 2026.07.27 | ₩60,043 | ₩60,043 | ₩56,440 | ₩57,641 | -4.00% | 2.1천 |
|---|
| 2026.07.24 | ₩55,239 | ₩59,562 | ₩53,798 | ₩59,562 | +7.83% | 8.2천 |
|---|
| 2026.07.23 | ₩65,567 | ₩65,567 | ₩50,436 | ₩55,960 | -14.65% | 6.5천 |
|---|
| 2026.07.22 | ₩79,016 | ₩84,060 | ₩77,335 | ₩77,575 | -1.82% | 5.3천 |
|---|
| 2026.07.21 | ₩76,134 | ₩85,260 | ₩76,134 | ₩78,776 | +3.47% | 3.1천 |
|---|
| 2026.07.20 | ₩87,902 | ₩88,623 | ₩73,732 | ₩79,016 | -10.11% | 4천 |
|---|
| 2026.07.17 | ₩93,666 | ₩93,666 | ₩85,501 | ₩87,662 | -6.41% | 1.4천 |
|---|
| 2026.07.16 | ₩93,426 | ₩93,426 | ₩87,662 | ₩92,706 | -0.77% | 1.4천 |
|---|
| 2026.07.15 | ₩91,985 | ₩95,348 | ₩88,863 | ₩92,946 | +1.04% | 1.6천 |
|---|
| 2026.07.14 | ₩89,584 | ₩102,553 | ₩88,863 | ₩93,666 | +4.56% | 4.7천 |
|---|
| 2026.07.13 | ₩97,990 | ₩97,990 | ₩84,060 | ₩87,662 | -10.54% | 5.6천 |
|---|
| 2026.07.10 | ₩107,116 | ₩108,797 | ₩93,907 | ₩98,470 | -8.07% | 1.4만 |
|---|
| 2026.07.09 | ₩105,675 | ₩122,487 | ₩96,308 | ₩103,273 | -2.27% | 1만 |
|---|
| 2026.07.08 | ₩127,290 | ₩132,814 | ₩99,190 | ₩103,273 | -18.87% | 8.6천 |
|---|
| 2026.07.07 | ₩163,796 | ₩166,438 | ₩127,050 | ₩133,295 | -18.62% | 8.2천 |
|---|
| 2026.07.06 | ₩216,153 | ₩218,315 | ₩168,600 | ₩177,246 | -18.00% | 9.8천 |
|---|
| 2026.07.02 | ₩278,598 | ₩348,247 | ₩242,572 | ₩247,376 | -11.21% | 20.5만 |
|---|
| 2026.07.01 | ₩307,418 | ₩307,418 | ₩236,328 | ₩237,769 | -22.66% | 1.5만 |
|---|
| 2026.06.30 | ₩318,226 | ₩379,229 | ₩295,410 | ₩300,213 | -5.66% | 4.2천 |
|---|
| 2026.06.29 | ₩367,461 | ₩367,461 | ₩309,820 | ₩309,820 | -15.69% | 2.1천 |
|---|
| 2026.06.26 | ₩441,914 | ₩461,127 | ₩333,837 | ₩365,059 | -17.39% | 1.3만 |
|---|
| 2026.06.25 | ₩564,400 | ₩564,400 | ₩453,922 | ₩453,922 | -19.57% | 1.5천 |
|---|
| 2026.06.24 | ₩667,674 | ₩852,605 | ₩528,375 | ₩583,614 | -12.59% | 2.9천 |
|---|
| 2026.06.23 | ₩578,811 | ₩725,315 | ₩564,400 | ₩713,306 | +23.24% | 3.1천 |
|---|
| 2026.06.22 | ₩830,990 | ₩912,648 | ₩749,332 | ₩912,648 | +9.83% | 5.7천 |
|---|
| 2026.06.18 | ₩852,605 | ₩900,639 | ₩787,038 | ₩833,391 | -2.25% | 5.5천 |
|---|
| 2026.06.17 | ₩792,562 | ₩858,849 | ₩769,506 | ₩786,798 | -0.73% | 923 |
|---|
| 2026.06.16 | ₩739,725 | ₩816,579 | ₩737,803 | ₩816,579 | +10.39% | 130 |
|---|
| 2026.06.15 | ₩893,434 | ₩922,254 | ₩722,433 | ₩776,231 | -13.12% | 1천 |
|---|
| 2026.06.12 | ₩797,366 | ₩912,648 | ₩797,366 | ₩883,827 | +10.84% | 443 |
|---|
| 2026.06.11 | ₩787,759 | ₩909,766 | ₩740,686 | ₩861,731 | +9.39% | 1.4만 |
|---|
| 2026.06.10 | ₩835,793 | ₩960,682 | ₩806,973 | ₩887,670 | +6.21% | 621 |
|---|
| 2026.06.09 | ₩788,720 | ₩844,439 | ₩769,506 | ₩844,439 | +7.06% | 250 |
|---|
| 2026.06.08 | ₩763,742 | ₩806,973 | ₩736,843 | ₩806,973 | +5.66% | 91 |
|---|
| 2026.06.05 | ₩835,793 | ₩835,793 | ₩739,725 | ₩765,663 | -8.39% | 241 |
|---|
| 2026.06.04 | ₩835,793 | ₩856,928 | ₩816,579 | ₩825,225 | -1.26% | 282 |
|---|
| 2026.06.03 | ₩912,648 | ₩912,648 | ₩835,793 | ₩864,613 | -5.26% | 178 |
|---|
| 2026.06.02 | ₩938,586 | ₩939,547 | ₩903,041 | ₩912,648 | -2.76% | 148 |
|---|
| 2026.06.01 | ₩960,682 | ₩993,345 | ₩912,648 | ₩939,547 | -2.20% | 309 |
|---|
| 2026.05.29 | ₩1,027,929 | ₩1,037,536 | ₩989,502 | ₩999,109 | -2.80% | 297 |
|---|
| 2026.05.28 | ₩951,075 | ₩1,066,357 | ₩951,075 | ₩1,047,143 | +10.10% | 920 |
|---|
| 2026.05.27 | ₩1,047,143 | ₩1,075,963 | ₩960,682 | ₩979,895 | -6.42% | 4.1천 |
|---|
| 2026.05.26 | ₩970,288 | ₩1,152,818 | ₩922,254 | ₩1,133,604 | +16.83% | 941 |
|---|
| 2026.05.22 | ₩1,143,211 | ₩1,181,638 | ₩1,075,963 | ₩1,095,177 | -4.20% | 1.7천 |
|---|
| 2026.05.21 | ₩1,123,998 | ₩1,431,416 | ₩1,075,963 | ₩1,239,279 | +10.26% | 5.9만 |
|---|
| 2026.05.20 | ₩922,254 | ₩941,468 | ₩845,400 | ₩896,316 | -2.81% | 64 |
|---|
| 2026.05.19 | ₩951,075 | ₩999,109 | ₩912,648 | ₩913,608 | -3.94% | 105 |
|---|
| 2026.05.18 | ₩1,119,194 | ₩1,133,604 | ₩883,827 | ₩960,682 | -14.16% | 201 |
|---|
| 2026.05.15 | ₩1,133,604 | ₩1,133,604 | ₩1,075,963 | ₩1,075,963 | -5.08% | 53 |
|---|
| 2026.05.14 | ₩1,172,032 | ₩1,205,655 | ₩1,123,998 | ₩1,133,604 | -3.28% | 119 |
|---|
| 2026.05.13 | ₩1,095,177 | ₩1,277,706 | ₩1,075,963 | ₩1,143,211 | +4.39% | 319 |
|---|
| 2026.05.12 | ₩1,095,177 | ₩1,123,998 | ₩1,027,929 | ₩1,075,963 | -1.75% | 101 |
|---|
| 2026.05.11 | ₩1,047,143 | ₩1,104,784 | ₩1,018,323 | ₩1,027,929 | -1.83% | 173 |
|---|
| 2026.05.08 | ₩1,056,750 | ₩1,145,132 | ₩1,008,716 | ₩1,095,177 | +3.64% | 140 |
|---|
| 2026.05.07 | ₩1,143,211 | ₩1,152,818 | ₩1,066,357 | ₩1,095,177 | -4.20% | 191 |
|---|
| 2026.05.06 | ₩1,354,561 | ₩1,421,809 | ₩989,502 | ₩1,143,211 | -15.60% | 1.1천 |
|---|
| 2026.05.05 | ₩1,796,475 | ₩1,873,329 | ₩1,661,979 | ₩1,844,509 | +2.67% | 209 |
|---|
| 2026.05.04 | ₩1,844,509 | ₩1,979,004 | ₩1,661,979 | ₩1,834,902 | -0.52% | 752 |
|---|
| 2026.05.01 | ₩1,758,047 | ₩2,027,999 | ₩1,652,372 | ₩1,882,936 | +7.10% | 2.6천 |
|---|
| 2026.04.30 | ₩1,681,193 | ₩1,758,047 | ₩1,613,945 | ₩1,738,834 | +3.43% | 114 |
|---|
| 2026.04.29 | ₩1,786,868 | ₩1,864,683 | ₩1,633,159 | ₩1,671,586 | -6.45% | 125 |
|---|
| 2026.04.28 | ₩1,729,227 | ₩1,911,756 | ₩1,681,193 | ₩1,815,688 | +5.00% | 58 |
|---|
| 2026.04.27 | ₩1,690,800 | ₩1,854,115 | ₩1,575,518 | ₩1,815,688 | +7.39% | 172 |
|---|
| 2026.04.24 | ₩1,834,902 | ₩2,574,627 | ₩1,585,125 | ₩1,710,013 | -6.81% | 3.3천 |
|---|
| 2026.04.23 | ₩1,892,543 | ₩1,940,577 | ₩1,748,441 | ₩1,806,081 | -4.57% | 158 |
|---|
| 2026.04.22 | ₩1,892,543 | ₩1,950,184 | ₩1,798,396 | ₩1,873,329 | -1.02% | 128 |
|---|
| 2026.04.21 | ₩2,036,645 | ₩2,094,286 | ₩1,748,441 | ₩1,892,543 | -7.08% | 196 |
|---|
| 2026.04.20 | ₩1,959,791 | ₩2,238,388 | ₩1,868,526 | ₩2,075,072 | +5.88% | 306 |
|---|
| 2026.04.17 | ₩2,164,416 | ₩2,216,293 | ₩1,933,852 | ₩1,933,852 | -10.65% | 274 |
|---|
| 2026.04.16 | ₩2,247,995 | ₩2,296,990 | ₩2,121,185 | ₩2,161,534 | -3.85% | 119 |
|---|
| 2026.04.15 | ₩2,250,877 | ₩2,420,918 | ₩2,219,174 | ₩2,299,872 | +2.18% | 66 |
|---|
| 2026.04.14 | ₩2,161,534 | ₩2,334,456 | ₩2,118,303 | ₩2,233,585 | +3.33% | 92 |
|---|
| 2026.04.13 | ₩2,363,277 | ₩2,677,420 | ₩2,348,867 | ₩2,567,902 | +8.66% | 402 |
|---|
| 2026.04.10 | ₩2,423,800 | ₩2,423,800 | ₩2,363,277 | ₩2,377,687 | -1.90% | 15 |
|---|
| 2026.04.09 | ₩2,392,097 | ₩2,418,036 | ₩2,305,636 | ₩2,392,097 | 0.00% | 30 |
|---|
| 2026.04.08 | ₩2,461,266 | ₩2,565,020 | ₩2,363,277 | ₩2,397,861 | -2.58% | 70 |
|---|
| 2026.04.07 | ₩2,593,840 | ₩2,593,840 | ₩2,394,979 | ₩2,449,738 | -5.56% | 52 |
|---|
| 2026.04.06 | ₩2,723,532 | ₩2,723,532 | ₩2,556,374 | ₩2,593,840 | -4.76% | 43 |
|---|
| 2026.04.02 | ₩2,706,240 | ₩2,706,240 | ₩2,565,020 | ₩2,651,481 | -2.02% | 36 |
|---|
| 2026.04.01 | ₩2,683,184 | ₩2,749,471 | ₩2,680,302 | ₩2,680,302 | -0.11% | 14 |
|---|
| 2026.03.31 | ₩2,622,661 | ₩2,737,943 | ₩2,608,251 | ₩2,668,774 | +1.76% | 36 |
|---|
| 2026.03.30 | ₩2,997,326 | ₩3,026,147 | ₩2,645,717 | ₩2,674,538 | -10.77% | 46 |
|---|
| 2026.03.27 | ₩2,968,506 | ₩3,083,788 | ₩2,876,281 | ₩2,968,506 | 0.00% | 24 |
|---|
| 2026.03.26 | ₩3,170,249 | ₩3,371,992 | ₩2,882,045 | ₩2,939,686 | -7.27% | 35 |
|---|
| 2026.03.25 | ₩3,458,454 | ₩3,458,454 | ₩3,199,070 | ₩3,285,531 | -5.00% | 19 |
|---|
| 2026.03.24 | ₩3,256,711 | ₩3,444,043 | ₩3,227,890 | ₩3,400,813 | +4.42% | 40 |
|---|
| 2026.03.23 | ₩3,199,070 | ₩3,544,915 | ₩3,141,429 | ₩3,386,403 | +5.86% | 48 |
|---|
| 2026.03.20 | ₩3,371,992 | ₩3,386,403 | ₩2,939,686 | ₩3,054,968 | -9.40% | 44 |
|---|
| 2026.03.19 | ₩3,861,940 | ₩3,887,879 | ₩3,256,711 | ₩3,371,992 | -12.69% | 43 |
|---|
| 2026.03.18 | ₩3,919,581 | ₩4,092,504 | ₩3,775,479 | ₩3,861,940 | -1.47% | 38 |
|---|
| 2026.03.17 | ₩3,948,401 | ₩4,092,504 | ₩3,890,760 | ₩3,977,222 | +0.73% | 26 |
|---|
| 2026.03.16 | ₩4,236,606 | ₩4,236,606 | ₩3,833,120 | ₩3,977,222 | -6.12% | 86 |
|---|
| 2026.03.13 | ₩4,207,786 | ₩4,337,477 | ₩4,121,324 | ₩4,236,606 | +0.68% | 41 |
|---|
| 2026.03.12 | ₩4,495,990 | ₩4,495,990 | ₩4,251,016 | ₩4,467,169 | -0.64% | 48 |
|---|
| 2026.03.11 | ₩4,438,349 | ₩4,524,810 | ₩4,351,888 | ₩4,495,990 | +1.30% | 26 |
|---|
| 2026.03.10 | ₩4,582,451 | ₩4,611,272 | ₩4,380,708 | ₩4,524,810 | -1.26% | 53 |
|---|
| 2026.03.09 | ₩4,294,247 | ₩4,467,169 | ₩4,265,426 | ₩4,467,169 | +4.03% | 40 |
|---|
| 2026.03.06 | ₩5,130,040 | ₩5,236,675 | ₩4,265,426 | ₩4,279,837 | -16.57% | 146 |
|---|
| 2026.03.05 | ₩5,706,448 | ₩5,706,448 | ₩5,248,204 | ₩5,418,244 | -5.05% | 54 |
|---|
| 2026.03.04 | ₩5,504,706 | ₩6,052,294 | ₩5,360,603 | ₩5,850,551 | +6.28% | 138 |
|---|
| 2026.03.03 | ₩5,331,783 | ₩5,484,531 | ₩5,072,399 | ₩5,331,783 | 0.00% | 60 |
|---|
| 2026.03.02 | ₩5,475,885 | ₩5,591,167 | ₩5,216,501 | ₩5,418,244 | -1.05% | 43 |
|---|
| 2026.02.27 | ₩5,274,142 | ₩6,426,960 | ₩5,274,142 | ₩5,475,885 | +3.83% | 149 |
|---|
| 2026.02.26 | ₩5,216,501 | ₩6,426,960 | ₩5,216,501 | ₩5,908,192 | +13.26% | 405 |
|---|
| 2026.02.25 | ₩4,928,297 | ₩5,533,526 | ₩4,640,092 | ₩5,331,783 | +8.19% | 1.5천 |
|---|
| 2026.02.24 | ₩5,014,758 | ₩5,014,758 | ₩4,668,913 | ₩4,841,835 | -3.45% | 60 |
|---|
| 2026.02.23 | ₩4,582,451 | ₩4,784,194 | ₩4,409,529 | ₩4,726,553 | +3.14% | 24 |
|---|
| 2026.02.20 | ₩4,928,297 | ₩4,942,707 | ₩4,611,272 | ₩4,611,272 | -6.43% | 35 |
|---|
| 2026.02.19 | ₩4,957,117 | ₩5,187,681 | ₩4,899,476 | ₩4,899,476 | -1.16% | 33 |
|---|
| 2026.02.18 | ₩4,813,015 | ₩4,985,938 | ₩4,697,733 | ₩4,985,938 | +3.59% | 33 |
|---|
| 2026.02.17 | ₩5,447,065 | ₩5,447,065 | ₩4,755,374 | ₩4,784,194 | -12.17% | 45 |
|---|
| 2026.02.13 | ₩5,937,012 | ₩5,994,653 | ₩5,360,603 | ₩5,389,424 | -9.22% | 94 |
|---|
| 2026.02.12 | ₩5,764,090 | ₩6,138,755 | ₩5,764,090 | ₩5,965,833 | +3.50% | 63 |
|---|
| 2026.02.11 | ₩7,205,112 | ₩7,320,394 | ₩5,504,706 | ₩5,908,192 | -18.00% | 120 |
|---|
| 2026.02.10 | ₩6,859,266 | ₩7,695,060 | ₩6,686,344 | ₩7,320,394 | +6.72% | 83 |
|---|
| 2026.02.09 | ₩6,599,882 | ₩7,954,444 | ₩6,571,062 | ₩7,248,343 | +9.83% | 261 |
|---|
| 2026.02.06 | ₩8,098,546 | ₩8,646,134 | ₩7,205,112 | ₩7,320,394 | -9.61% | 1.3만 |
|---|
| 2026.02.05 | ₩7,233,933 | ₩7,349,214 | ₩6,254,037 | ₩6,311,678 | -12.75% | 554 |
|---|
| 2026.02.04 | ₩9,164,902 | ₩9,164,902 | ₩7,637,419 | ₩7,723,880 | -15.72% | 48 |
|---|
| 2026.02.03 | ₩10,519,464 | ₩10,634,745 | ₩8,127,367 | ₩9,222,543 | -12.33% | 88 |
|---|
| 2026.02.02 | ₩12,796,279 | ₩13,401,508 | ₩9,770,132 | ₩9,943,055 | -22.30% | 88 |
|---|
| 2026.01.30 | ₩14,006,737 | ₩14,410,224 | ₩13,704,123 | ₩13,718,533 | -2.06% | 58 |
|---|
| 2026.01.29 | ₩15,073,094 | ₩15,880,066 | ₩13,574,430 | ₩13,603,252 | -9.75% | 66 |
|---|
| 2026.01.28 | ₩15,073,094 | ₩15,707,144 | ₩15,044,274 | ₩15,332,479 | +1.72% | 19 |
|---|
| 2026.01.27 | ₩14,554,326 | ₩16,024,169 | ₩14,554,326 | ₩15,418,940 | +5.94% | 52 |
|---|
| 2026.01.26 | ₩17,090,525 | ₩17,090,525 | ₩15,361,299 | ₩16,254,733 | -4.89% | 61 |
|---|
| 2026.01.23 | ₩15,735,964 | ₩18,445,087 | ₩15,130,735 | ₩17,666,934 | +12.27% | 134 |
|---|
| 2026.01.22 | ₩15,966,529 | ₩16,370,014 | ₩14,842,531 | ₩16,081,810 | +0.72% | 64 |
|---|
| 2026.01.21 | ₩14,467,865 | ₩16,715,860 | ₩14,006,737 | ₩16,283,553 | +12.55% | 203 |
|---|
| 2026.01.20 | ₩13,920,276 | ₩15,937,707 | ₩13,545,611 | ₩14,496,685 | +4.14% | 68 |
|---|
| 2026.01.16 | ₩14,266,122 | ₩15,217,196 | ₩13,790,584 | ₩14,611,967 | +2.42% | 31 |
|---|
| 2026.01.15 | ₩14,266,122 | ₩14,957,813 | ₩14,266,122 | ₩14,525,506 | +1.82% | 13 |
|---|
| 2026.01.14 | ₩15,044,274 | ₩15,130,735 | ₩14,611,967 | ₩15,044,274 | 0.00% | 18 |
|---|
| 2026.01.13 | ₩15,130,735 | ₩15,822,426 | ₩14,093,200 | ₩14,784,890 | -2.29% | 28 |
|---|
| 2026.01.12 | ₩16,168,271 | ₩16,557,348 | ₩15,390,120 | ₩15,908,888 | -1.60% | 46 |
|---|
| 2026.01.09 | ₩18,589,189 | ₩19,453,802 | ₩16,081,810 | ₩17,032,884 | -8.37% | 371 |
|---|
| 2026.01.08 | ₩15,735,964 | ₩18,260,636 | ₩15,476,581 | ₩15,822,426 | +0.55% | 218 |
|---|
| 2026.01.07 | ₩16,600,578 | ₩16,773,501 | ₩15,563,042 | ₩16,081,810 | -3.12% | 14 |
|---|
| 2026.01.06 | ₩17,205,808 | ₩17,724,576 | ₩16,427,655 | ₩16,859,962 | -2.01% | 17 |
|---|
| 2026.01.05 | ₩16,168,271 | ₩17,811,037 | ₩15,908,888 | ₩17,465,191 | +8.02% | 24 |
|---|
| 2026.01.02 | ₩14,525,506 | ₩16,254,733 | ₩14,188,306 | ₩16,254,733 | +11.90% | 40 |
|---|
| 2025.12.31 | ₩14,871,351 | ₩15,303,657 | ₩13,660,893 | ₩14,698,428 | -1.16% | 17 |
|---|
| 2025.12.30 | ₩15,822,426 | ₩15,908,888 | ₩14,698,428 | ₩15,217,196 | -3.83% | 17 |
|---|
| 2025.12.29 | ₩15,649,503 | ₩16,168,271 | ₩14,957,813 | ₩15,908,888 | +1.66% | 16 |
|---|
| 2025.12.26 | ₩16,341,194 | ₩16,704,332 | ₩14,611,967 | ₩16,168,271 | -1.06% | 25 |
|---|
| 2025.12.24 | ₩17,119,347 | ₩17,179,869 | ₩16,254,733 | ₩17,119,347 | 0.00% | 15 |
|---|
| 2025.12.23 | ₩17,378,730 | ₩17,387,377 | ₩16,081,810 | ₩17,119,347 | -1.49% | 28 |
|---|
| 2025.12.22 | ₩20,404,877 | ₩20,707,491 | ₩16,600,578 | ₩18,589,189 | -8.90% | 84 |
|---|
| 2025.12.19 | ₩21,701,797 | ₩22,134,105 | ₩20,750,723 | ₩20,750,723 | -4.38% | 29 |
|---|
| 2025.12.18 | ₩23,344,563 | ₩23,422,379 | ₩20,404,877 | ₩22,220,565 | -4.81% | 60 |
|---|
| 2025.12.17 | ₩24,036,254 | ₩24,382,098 | ₩22,393,487 | ₩22,912,256 | -4.68% | 36 |
|---|
| 2025.12.16 | ₩23,776,870 | ₩25,851,941 | ₩22,479,949 | ₩24,900,868 | +4.73% | 50 |
|---|
| 2025.12.15 | ₩25,679,019 | ₩26,197,788 | ₩22,575,056 | ₩23,776,870 | -7.41% | 69 |
|---|
| 2025.12.12 | ₩27,927,015 | ₩29,829,164 | ₩25,895,172 | ₩26,716,554 | -4.33% | 519 |
|---|
| 2025.12.11 | ₩30,866,699 | ₩33,287,617 | ₩22,652,872 | ₩24,468,561 | -20.73% | 471 |
|---|
| 2025.12.10 | ₩31,385,468 | ₩35,708,536 | ₩31,039,621 | ₩33,892,846 | +7.99% | 126 |
|---|
| 2025.12.09 | ₩34,065,768 | ₩36,322,411 | ₩31,575,684 | ₩32,423,004 | -4.82% | 153 |
|---|
| 2025.12.08 | ₩50,234,042 | ₩56,199,874 | ₩35,622,073 | ₩40,982,676 | -18.42% | 877 |
|---|
| 2025.12.05 | ₩48,937,122 | ₩59,226,021 | ₩43,403,594 | ₩55,421,723 | +13.25% | 1.4만 |
|---|
| 2025.12.04 | ₩26,630,094 | ₩28,878,088 | ₩24,382,098 | ₩28,013,474 | +5.19% | 63 |
|---|
| 2025.12.03 | ₩27,667,630 | ₩27,667,630 | ₩25,938,403 | ₩26,889,479 | -2.81% | 13 |
|---|
| 2025.12.02 | ₩28,099,937 | ₩29,051,013 | ₩24,874,930 | ₩28,099,937 | 0.00% | 66 |
|---|
| 2025.12.01 | ₩24,641,483 | ₩39,599,296 | ₩22,825,794 | ₩31,471,928 | +27.72% | 321 |
|---|
| 2025.11.28 | ₩25,073,790 | ₩27,148,861 | ₩24,727,945 | ₩25,246,712 | +0.69% | 18 |
|---|
| 2025.11.26 | ₩33,028,233 | ₩33,547,002 | ₩23,517,485 | ₩24,382,098 | -26.18% | 54 |
|---|
| 2025.11.25 | ₩34,688,291 | ₩34,757,460 | ₩32,855,311 | ₩33,719,924 | -2.79% | 4 |
|---|
| 2025.11.24 | ₩34,584,538 | ₩36,659,609 | ₩34,238,693 | ₩34,411,615 | -0.50% | 6 |
|---|
| 2025.11.21 | ₩35,449,151 | ₩36,140,842 | ₩33,719,924 | ₩34,238,693 | -3.41% | 4 |
|---|
| 2025.11.20 | ₩35,103,307 | ₩36,123,549 | ₩34,584,538 | ₩35,622,073 | +1.48% | 5 |
|---|
| 2025.11.19 | ₩35,103,307 | ₩36,832,534 | ₩33,374,080 | ₩36,313,764 | +3.45% | 6 |
|---|
| 2025.11.18 | ₩34,411,615 | ₩37,178,378 | ₩33,028,233 | ₩35,449,151 | +3.02% | 6 |
|---|
| 2025.11.17 | ₩32,336,542 | ₩38,388,836 | ₩31,990,697 | ₩34,584,538 | +6.95% | 11 |
|---|
| 2025.11.14 | ₩33,892,846 | ₩33,892,846 | ₩31,817,775 | ₩31,990,697 | -5.61% | 7 |
|---|
| 2025.11.13 | ₩34,584,538 | ₩35,414,567 | ₩33,028,233 | ₩33,547,002 | -3.00% | 5 |
|---|
| 2025.11.12 | ₩40,118,063 | ₩40,118,063 | ₩33,719,924 | ₩34,584,538 | -13.79% | 18 |
|---|
| 2025.11.11 | ₩33,201,155 | ₩42,366,059 | ₩33,149,280 | ₩40,636,832 | +22.40% | 60 |
|---|
| 2025.11.10 | ₩33,374,080 | ₩35,189,766 | ₩31,990,697 | ₩32,682,389 | -2.07% | 17 |
|---|
| 2025.11.07 | ₩36,659,609 | ₩38,215,914 | ₩31,471,928 | ₩31,990,697 | -12.74% | 12 |
|---|
| 2025.11.06 | ₩43,230,672 | ₩44,441,130 | ₩36,140,842 | ₩36,659,609 | -15.20% | 10 |
|---|
| 2025.11.05 | ₩44,786,974 | ₩49,542,348 | ₩43,230,672 | ₩44,614,055 | -0.39% | 8 |
|---|
| 2025.11.04 | ₩49,974,655 | ₩52,914,345 | ₩44,786,974 | ₩45,132,824 | -9.69% | 7 |
|---|
| 2025.11.03 | ₩51,012,193 | ₩52,568,495 | ₩49,352,135 | ₩50,666,349 | -0.68% | 2 |
|---|
| 2025.10.31 | ₩50,666,349 | ₩54,124,802 | ₩50,147,580 | ₩51,530,962 | +1.71% | 2 |
|---|
| 2025.10.30 | ₩51,185,118 | ₩52,568,495 | ₩48,245,428 | ₩51,012,193 | -0.34% | 6 |
|---|
| 2025.10.29 | ₩54,678,153 | ₩56,026,949 | ₩51,703,882 | ₩51,876,806 | -5.12% | 5 |
|---|
| 2025.10.28 | ₩58,447,870 | ₩58,447,870 | ₩51,185,118 | ₩56,026,949 | -4.14% | 15 |
|---|
| 2025.10.27 | ₩57,064,487 | ₩59,485,403 | ₩55,162,335 | ₩58,620,789 | +2.73% | 4 |
|---|
| 2025.10.24 | ₩58,793,714 | ₩63,808,470 | ₩55,681,104 | ₩56,545,718 | -3.82% | 8 |
|---|
| 2025.10.23 | ₩55,508,185 | ₩65,883,546 | ₩55,508,185 | ₩59,312,483 | +6.85% | 10 |
|---|
| 2025.10.22 | ₩61,733,399 | ₩63,220,537 | ₩55,681,104 | ₩57,756,176 | -6.44% | 8 |
|---|
| 2025.10.21 | ₩60,350,016 | ₩66,385,022 | ₩60,177,096 | ₩63,116,781 | +4.58% | 9 |
|---|
| 2025.10.20 | ₩57,756,176 | ₩63,462,625 | ₩57,410,331 | ₩59,831,252 | +3.59% | 4 |
|---|
| 2025.10.17 | ₩62,079,243 | ₩63,981,395 | ₩57,064,487 | ₩59,831,252 | -3.62% | 6 |
|---|
| 2025.10.16 | ₩66,229,391 | ₩68,304,462 | ₩63,289,706 | ₩64,500,164 | -2.61% | 4 |
|---|
| 2025.10.15 | ₩70,898,302 | ₩75,913,058 | ₩64,500,164 | ₩66,748,160 | -5.85% | 11 |
|---|
| 2025.10.14 | ₩65,191,852 | ₩67,491,724 | ₩58,966,639 | ₩67,094,004 | +2.92% | 9 |
|---|
| 2025.10.13 | ₩67,094,004 | ₩67,785,693 | ₩63,981,395 | ₩67,094,004 | 0.00% | 8 |
|---|
| 2025.10.10 | ₩75,567,214 | ₩77,815,210 | ₩66,575,235 | ₩67,872,155 | -10.18% | 8 |
|---|