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 | ₩1,122 | ₩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 | ₩3,808 | ₩3,808 | -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 | ₩5,198 | ₩5,265 | ₩4,316 | ₩4,463 | -14.14% | 34.8만 |
|---|
| 2026.09.28 | ₩5,813 | ₩5,987 | ₩5,051 | ₩5,465 | -5.98% | 54.8만 |
|---|
| 2026.09.25 | ₩6,494 | ₩7,269 | ₩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 | ₩6,955 | ₩11,639 | ₩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 | ₩2,971 | ₩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 | ₩4,702 | ₩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 | ₩4,630 | ₩4,306 | ₩4,402 | -1.61% | 3.6만 |
|---|
| 2026.09.11 | ₩4,534 | ₩4,763 | ₩4,306 | ₩4,714 | +3.98% | 7.7만 |
|---|
| 2026.09.10 | ₩4,546 | ₩4,570 | ₩4,221 | ₩4,486 | -1.32% | 7.6만 |
|---|
| 2026.09.09 | ₩4,438 | ₩4,666 | ₩3,933 | ₩4,594 | +3.52% | 9만 |
|---|
| 2026.09.08 | ₩4,690 | ₩4,883 | ₩4,450 | ₩4,654 | -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 | ₩6,506 | ₩6,615 | ₩5,773 | ₩6,314 | -2.96% | 30.6만 |
|---|
| 2026.09.01 | ₩8,178 | ₩8,178 | ₩6,591 | ₩6,963 | -14.85% | 40.3만 |
|---|
| 2026.08.31 | ₩10,860 | ₩10,860 | ₩7,974 | ₩8,178 | -24.70% | 56만 |
|---|
| 2026.08.28 | ₩17,379 | ₩18,641 | ₩11,305 | ₩12,869 | -25.95% | 530만 |
|---|
| 2026.08.27 | ₩19,483 | ₩19,579 | ₩12,748 | ₩13,470 | -30.86% | 10.5만 |
|---|
| 2026.08.26 | ₩17,703 | ₩19,772 | ₩17,174 | ₩19,195 | +8.42% | 2.4만 |
|---|
| 2026.08.25 | ₩16,934 | ₩17,992 | ₩16,356 | ₩17,655 | +4.26% | 3.1만 |
|---|
| 2026.08.24 | ₩16,404 | ₩18,858 | ₩16,404 | ₩17,559 | +7.04% | 13.3만 |
|---|
| 2026.08.21 | ₩17,078 | ₩17,703 | ₩16,260 | ₩17,174 | +0.56% | 8.4천 |
|---|
| 2026.08.20 | ₩17,559 | ₩18,281 | ₩16,741 | ₩17,415 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩17,800 | ₩19,724 | ₩16,885 | ₩17,896 | +0.54% | 1.7만 |
|---|
| 2026.08.18 | ₩16,501 | ₩18,762 | ₩16,260 | ₩18,040 | +9.33% | 1.5만 |
|---|
| 2026.08.17 | ₩18,184 | ₩19,147 | ₩16,501 | ₩17,992 | -1.06% | 28.8만 |
|---|
| 2026.08.14 | ₩19,628 | ₩20,205 | ₩16,837 | ₩17,559 | -10.54% | 1.9만 |
|---|
| 2026.08.13 | ₩20,205 | ₩20,205 | ₩19,291 | ₩19,820 | -1.90% | 5.2천 |
|---|
| 2026.08.12 | ₩22,033 | ₩22,610 | ₩20,205 | ₩20,205 | -8.30% | 2.2만 |
|---|
| 2026.08.11 | ₩20,445 | ₩22,177 | ₩19,964 | ₩22,033 | +7.76% | 7.6천 |
|---|
| 2026.08.10 | ₩21,648 | ₩21,648 | ₩20,061 | ₩20,205 | -6.67% | 1.2만 |
|---|
| 2026.08.07 | ₩22,658 | ₩23,572 | ₩20,734 | ₩21,359 | -5.73% | 7.7천 |
|---|
| 2026.08.06 | ₩24,053 | ₩24,583 | ₩21,889 | ₩23,620 | -1.80% | 2.5만 |
|---|
| 2026.08.05 | ₩25,016 | ₩25,497 | ₩23,091 | ₩24,871 | -0.58% | 1.7만 |
|---|
| 2026.08.04 | ₩24,775 | ₩25,593 | ₩17,800 | ₩25,497 | +2.91% | 3.5만 |
|---|
| 2026.08.03 | ₩28,816 | ₩29,105 | ₩24,342 | ₩24,967 | -13.36% | 10.3만 |
|---|
| 2026.07.31 | ₩33,194 | ₩34,877 | ₩27,469 | ₩28,431 | -14.35% | 3.8만 |
|---|
| 2026.07.30 | ₩41,853 | ₩42,382 | ₩31,750 | ₩33,194 | -20.69% | 2.2만 |
|---|
| 2026.07.29 | ₩59,171 | ₩61,096 | ₩43,825 | ₩44,980 | -23.98% | 1.6만 |
|---|
| 2026.07.28 | ₩61,096 | ₩72,641 | ₩51,474 | ₩62,539 | +2.36% | 3.2만 |
|---|
| 2026.07.27 | ₩60,134 | ₩60,134 | ₩56,525 | ₩57,728 | -4.00% | 2.1천 |
|---|
| 2026.07.24 | ₩55,323 | ₩59,652 | ₩53,880 | ₩59,652 | +7.83% | 8.2천 |
|---|
| 2026.07.23 | ₩65,666 | ₩65,666 | ₩50,512 | ₩56,044 | -14.65% | 6.5천 |
|---|
| 2026.07.22 | ₩79,136 | ₩84,187 | ₩77,452 | ₩77,692 | -1.82% | 5.3천 |
|---|
| 2026.07.21 | ₩76,249 | ₩85,390 | ₩76,249 | ₩78,895 | +3.47% | 3.1천 |
|---|
| 2026.07.20 | ₩88,035 | ₩88,757 | ₩73,844 | ₩79,136 | -10.11% | 4천 |
|---|
| 2026.07.17 | ₩93,808 | ₩93,808 | ₩85,630 | ₩87,795 | -6.41% | 1.4천 |
|---|
| 2026.07.16 | ₩93,568 | ₩93,568 | ₩87,795 | ₩92,846 | -0.77% | 1.4천 |
|---|
| 2026.07.15 | ₩92,125 | ₩95,492 | ₩88,998 | ₩93,087 | +1.04% | 1.6천 |
|---|
| 2026.07.14 | ₩89,719 | ₩102,708 | ₩88,998 | ₩93,808 | +4.56% | 4.7천 |
|---|
| 2026.07.13 | ₩98,138 | ₩98,138 | ₩84,187 | ₩87,795 | -10.54% | 5.6천 |
|---|
| 2026.07.10 | ₩107,278 | ₩108,962 | ₩94,049 | ₩98,619 | -8.07% | 1.4만 |
|---|
| 2026.07.09 | ₩105,835 | ₩122,672 | ₩96,454 | ₩103,430 | -2.27% | 1만 |
|---|
| 2026.07.08 | ₩127,483 | ₩133,015 | ₩99,341 | ₩103,430 | -18.87% | 8.6천 |
|---|
| 2026.07.07 | ₩164,044 | ₩166,690 | ₩127,242 | ₩133,496 | -18.62% | 8.2천 |
|---|
| 2026.07.06 | ₩216,481 | ₩218,645 | ₩168,855 | ₩177,514 | -18.00% | 9.8천 |
|---|
| 2026.07.02 | ₩279,019 | ₩348,774 | ₩242,939 | ₩247,750 | -11.21% | 20.5만 |
|---|
| 2026.07.01 | ₩307,884 | ₩307,884 | ₩236,685 | ₩238,129 | -22.66% | 1.5만 |
|---|
| 2026.06.30 | ₩318,708 | ₩379,803 | ₩295,857 | ₩300,668 | -5.66% | 4.2천 |
|---|
| 2026.06.29 | ₩368,017 | ₩368,017 | ₩310,289 | ₩310,289 | -15.69% | 2.1천 |
|---|
| 2026.06.26 | ₩442,583 | ₩461,825 | ₩334,342 | ₩365,612 | -17.39% | 1.3만 |
|---|
| 2026.06.25 | ₩565,255 | ₩565,255 | ₩454,609 | ₩454,609 | -19.57% | 1.5천 |
|---|
| 2026.06.24 | ₩668,685 | ₩853,896 | ₩529,175 | ₩584,498 | -12.59% | 2.9천 |
|---|
| 2026.06.23 | ₩579,687 | ₩726,413 | ₩565,255 | ₩714,386 | +23.24% | 3.1천 |
|---|
| 2026.06.22 | ₩832,248 | ₩914,029 | ₩750,466 | ₩914,029 | +9.83% | 5.7천 |
|---|
| 2026.06.18 | ₩853,896 | ₩902,003 | ₩788,230 | ₩834,653 | -2.25% | 5.5천 |
|---|
| 2026.06.17 | ₩793,762 | ₩860,150 | ₩770,671 | ₩787,989 | -0.73% | 923 |
|---|
| 2026.06.16 | ₩740,845 | ₩817,816 | ₩738,920 | ₩817,816 | +10.39% | 130 |
|---|
| 2026.06.15 | ₩894,786 | ₩923,651 | ₩723,526 | ₩777,406 | -13.12% | 1천 |
|---|
| 2026.06.12 | ₩798,573 | ₩914,029 | ₩798,573 | ₩885,165 | +10.84% | 443 |
|---|
| 2026.06.11 | ₩788,952 | ₩911,143 | ₩741,807 | ₩863,036 | +9.39% | 1.4만 |
|---|
| 2026.06.10 | ₩837,058 | ₩962,136 | ₩808,194 | ₩889,014 | +6.21% | 621 |
|---|
| 2026.06.09 | ₩789,914 | ₩845,718 | ₩770,671 | ₩845,718 | +7.06% | 250 |
|---|
| 2026.06.08 | ₩764,898 | ₩808,194 | ₩737,958 | ₩808,194 | +5.66% | 91 |
|---|
| 2026.06.05 | ₩837,058 | ₩837,058 | ₩740,845 | ₩766,822 | -8.39% | 241 |
|---|
| 2026.06.04 | ₩837,058 | ₩858,225 | ₩817,816 | ₩826,475 | -1.26% | 282 |
|---|
| 2026.06.03 | ₩914,029 | ₩914,029 | ₩837,058 | ₩865,922 | -5.26% | 178 |
|---|
| 2026.06.02 | ₩940,007 | ₩940,969 | ₩904,408 | ₩914,029 | -2.76% | 148 |
|---|
| 2026.06.01 | ₩962,136 | ₩994,849 | ₩914,029 | ₩940,969 | -2.20% | 309 |
|---|
| 2026.05.29 | ₩1,029,486 | ₩1,039,107 | ₩991,000 | ₩1,000,621 | -2.80% | 297 |
|---|
| 2026.05.28 | ₩952,515 | ₩1,067,971 | ₩952,515 | ₩1,048,728 | +10.10% | 920 |
|---|
| 2026.05.27 | ₩1,048,728 | ₩1,077,592 | ₩962,136 | ₩981,379 | -6.42% | 4.1천 |
|---|
| 2026.05.26 | ₩971,757 | ₩1,154,563 | ₩923,651 | ₩1,135,320 | +16.83% | 941 |
|---|
| 2026.05.22 | ₩1,144,942 | ₩1,183,427 | ₩1,077,592 | ₩1,096,835 | -4.20% | 1.7천 |
|---|
| 2026.05.21 | ₩1,125,699 | ₩1,433,583 | ₩1,077,592 | ₩1,241,155 | +10.26% | 5.9만 |
|---|
| 2026.05.20 | ₩923,651 | ₩942,893 | ₩846,680 | ₩897,673 | -2.81% | 64 |
|---|
| 2026.05.19 | ₩952,515 | ₩1,000,621 | ₩914,029 | ₩914,991 | -3.94% | 105 |
|---|
| 2026.05.18 | ₩1,120,888 | ₩1,135,320 | ₩885,165 | ₩962,136 | -14.16% | 201 |
|---|
| 2026.05.15 | ₩1,135,320 | ₩1,135,320 | ₩1,077,592 | ₩1,077,592 | -5.08% | 53 |
|---|
| 2026.05.14 | ₩1,173,806 | ₩1,207,481 | ₩1,125,699 | ₩1,135,320 | -3.28% | 119 |
|---|
| 2026.05.13 | ₩1,096,835 | ₩1,279,641 | ₩1,077,592 | ₩1,144,942 | +4.39% | 319 |
|---|
| 2026.05.12 | ₩1,096,835 | ₩1,125,699 | ₩1,029,486 | ₩1,077,592 | -1.75% | 101 |
|---|
| 2026.05.11 | ₩1,048,728 | ₩1,106,456 | ₩1,019,864 | ₩1,029,486 | -1.83% | 173 |
|---|
| 2026.05.08 | ₩1,058,350 | ₩1,146,866 | ₩1,010,243 | ₩1,096,835 | +3.64% | 140 |
|---|
| 2026.05.07 | ₩1,144,942 | ₩1,154,563 | ₩1,067,971 | ₩1,096,835 | -4.20% | 191 |
|---|
| 2026.05.06 | ₩1,356,612 | ₩1,423,961 | ₩991,000 | ₩1,144,942 | -15.60% | 1.1천 |
|---|
| 2026.05.05 | ₩1,799,194 | ₩1,876,165 | ₩1,664,495 | ₩1,847,301 | +2.67% | 209 |
|---|
| 2026.05.04 | ₩1,847,301 | ₩1,982,000 | ₩1,664,495 | ₩1,837,680 | -0.52% | 752 |
|---|
| 2026.05.01 | ₩1,760,709 | ₩2,031,069 | ₩1,654,874 | ₩1,885,786 | +7.10% | 2.6천 |
|---|
| 2026.04.30 | ₩1,683,738 | ₩1,760,709 | ₩1,616,388 | ₩1,741,466 | +3.43% | 114 |
|---|
| 2026.04.29 | ₩1,789,573 | ₩1,867,506 | ₩1,635,631 | ₩1,674,117 | -6.45% | 125 |
|---|
| 2026.04.28 | ₩1,731,845 | ₩1,914,651 | ₩1,683,738 | ₩1,818,437 | +5.00% | 58 |
|---|
| 2026.04.27 | ₩1,693,359 | ₩1,856,922 | ₩1,577,903 | ₩1,818,437 | +7.39% | 172 |
|---|
| 2026.04.24 | ₩1,837,680 | ₩2,578,524 | ₩1,587,524 | ₩1,712,602 | -6.81% | 3.3천 |
|---|
| 2026.04.23 | ₩1,895,408 | ₩1,943,515 | ₩1,751,088 | ₩1,808,816 | -4.57% | 158 |
|---|
| 2026.04.22 | ₩1,895,408 | ₩1,953,136 | ₩1,801,119 | ₩1,876,165 | -1.02% | 128 |
|---|
| 2026.04.21 | ₩2,039,728 | ₩2,097,456 | ₩1,751,088 | ₩1,895,408 | -7.08% | 196 |
|---|
| 2026.04.20 | ₩1,962,758 | ₩2,241,777 | ₩1,871,355 | ₩2,078,214 | +5.88% | 306 |
|---|
| 2026.04.17 | ₩2,167,692 | ₩2,219,648 | ₩1,936,780 | ₩1,936,780 | -10.65% | 274 |
|---|
| 2026.04.16 | ₩2,251,398 | ₩2,300,467 | ₩2,124,396 | ₩2,164,806 | -3.85% | 119 |
|---|
| 2026.04.15 | ₩2,254,285 | ₩2,424,583 | ₩2,222,534 | ₩2,303,354 | +2.18% | 66 |
|---|
| 2026.04.14 | ₩2,164,806 | ₩2,337,990 | ₩2,121,510 | ₩2,236,966 | +3.33% | 92 |
|---|
| 2026.04.13 | ₩2,366,854 | ₩2,681,473 | ₩2,352,423 | ₩2,571,790 | +8.66% | 402 |
|---|
| 2026.04.10 | ₩2,427,469 | ₩2,427,469 | ₩2,366,854 | ₩2,381,287 | -1.90% | 15 |
|---|
| 2026.04.09 | ₩2,395,719 | ₩2,421,696 | ₩2,309,126 | ₩2,395,719 | 0.00% | 30 |
|---|
| 2026.04.08 | ₩2,464,992 | ₩2,568,903 | ₩2,366,854 | ₩2,401,491 | -2.58% | 70 |
|---|
| 2026.04.07 | ₩2,597,767 | ₩2,597,767 | ₩2,398,605 | ₩2,453,447 | -5.56% | 52 |
|---|
| 2026.04.06 | ₩2,727,655 | ₩2,727,655 | ₩2,560,244 | ₩2,597,767 | -4.76% | 43 |
|---|
| 2026.04.02 | ₩2,710,337 | ₩2,710,337 | ₩2,568,903 | ₩2,655,495 | -2.02% | 36 |
|---|
| 2026.04.01 | ₩2,687,246 | ₩2,753,633 | ₩2,684,360 | ₩2,684,360 | -0.11% | 14 |
|---|
| 2026.03.31 | ₩2,626,631 | ₩2,742,088 | ₩2,612,199 | ₩2,672,814 | +1.76% | 36 |
|---|
| 2026.03.30 | ₩3,001,864 | ₩3,030,728 | ₩2,649,723 | ₩2,678,587 | -10.77% | 46 |
|---|
| 2026.03.27 | ₩2,973,000 | ₩3,088,456 | ₩2,880,635 | ₩2,973,000 | 0.00% | 24 |
|---|
| 2026.03.26 | ₩3,175,049 | ₩3,377,097 | ₩2,886,408 | ₩2,944,136 | -7.27% | 35 |
|---|
| 2026.03.25 | ₩3,463,690 | ₩3,463,690 | ₩3,203,913 | ₩3,290,505 | -5.00% | 19 |
|---|
| 2026.03.24 | ₩3,261,641 | ₩3,449,257 | ₩3,232,777 | ₩3,405,962 | +4.42% | 40 |
|---|
| 2026.03.23 | ₩3,203,913 | ₩3,550,282 | ₩3,146,185 | ₩3,391,529 | +5.86% | 48 |
|---|
| 2026.03.20 | ₩3,377,097 | ₩3,391,529 | ₩2,944,136 | ₩3,059,593 | -9.40% | 44 |
|---|
| 2026.03.19 | ₩3,867,787 | ₩3,893,765 | ₩3,261,641 | ₩3,377,097 | -12.69% | 43 |
|---|
| 2026.03.18 | ₩3,925,515 | ₩4,098,699 | ₩3,781,195 | ₩3,867,787 | -1.47% | 38 |
|---|
| 2026.03.17 | ₩3,954,379 | ₩4,098,699 | ₩3,896,651 | ₩3,983,243 | +0.73% | 26 |
|---|
| 2026.03.16 | ₩4,243,020 | ₩4,243,020 | ₩3,838,923 | ₩3,983,243 | -6.12% | 86 |
|---|
| 2026.03.13 | ₩4,214,156 | ₩4,344,044 | ₩4,127,564 | ₩4,243,020 | +0.68% | 41 |
|---|
| 2026.03.12 | ₩4,502,797 | ₩4,502,797 | ₩4,257,452 | ₩4,473,932 | -0.64% | 48 |
|---|
| 2026.03.11 | ₩4,445,068 | ₩4,531,660 | ₩4,358,476 | ₩4,502,797 | +1.30% | 26 |
|---|
| 2026.03.10 | ₩4,589,389 | ₩4,618,253 | ₩4,387,340 | ₩4,531,660 | -1.26% | 53 |
|---|
| 2026.03.09 | ₩4,300,748 | ₩4,473,932 | ₩4,271,884 | ₩4,473,932 | +4.03% | 40 |
|---|
| 2026.03.06 | ₩5,137,806 | ₩5,244,603 | ₩4,271,884 | ₩4,286,316 | -16.57% | 146 |
|---|
| 2026.03.05 | ₩5,715,088 | ₩5,715,088 | ₩5,256,149 | ₩5,426,447 | -5.05% | 54 |
|---|
| 2026.03.04 | ₩5,513,039 | ₩6,061,457 | ₩5,368,719 | ₩5,859,408 | +6.28% | 138 |
|---|
| 2026.03.03 | ₩5,339,855 | ₩5,492,834 | ₩5,080,078 | ₩5,339,855 | 0.00% | 60 |
|---|
| 2026.03.02 | ₩5,484,175 | ₩5,599,631 | ₩5,224,399 | ₩5,426,447 | -1.05% | 43 |
|---|
| 2026.02.27 | ₩5,282,127 | ₩6,436,690 | ₩5,282,127 | ₩5,484,175 | +3.83% | 149 |
|---|
| 2026.02.26 | ₩5,224,399 | ₩6,436,690 | ₩5,224,399 | ₩5,917,136 | +13.26% | 405 |
|---|
| 2026.02.25 | ₩4,935,758 | ₩5,541,904 | ₩4,647,117 | ₩5,339,855 | +8.19% | 1.5천 |
|---|
| 2026.02.24 | ₩5,022,350 | ₩5,022,350 | ₩4,675,981 | ₩4,849,166 | -3.45% | 60 |
|---|
| 2026.02.23 | ₩4,589,389 | ₩4,791,437 | ₩4,416,204 | ₩4,733,709 | +3.14% | 24 |
|---|
| 2026.02.20 | ₩4,935,758 | ₩4,950,190 | ₩4,618,253 | ₩4,618,253 | -6.43% | 35 |
|---|
| 2026.02.19 | ₩4,964,622 | ₩5,195,534 | ₩4,906,894 | ₩4,906,894 | -1.16% | 33 |
|---|
| 2026.02.18 | ₩4,820,301 | ₩4,993,486 | ₩4,704,845 | ₩4,993,486 | +3.59% | 33 |
|---|
| 2026.02.17 | ₩5,455,311 | ₩5,455,311 | ₩4,762,573 | ₩4,791,437 | -12.17% | 45 |
|---|
| 2026.02.13 | ₩5,946,001 | ₩6,003,728 | ₩5,368,719 | ₩5,397,583 | -9.22% | 94 |
|---|
| 2026.02.12 | ₩5,772,816 | ₩6,148,049 | ₩5,772,816 | ₩5,974,865 | +3.50% | 63 |
|---|
| 2026.02.11 | ₩7,216,020 | ₩7,331,476 | ₩5,513,039 | ₩5,917,136 | -18.00% | 120 |
|---|
| 2026.02.10 | ₩6,869,651 | ₩7,706,710 | ₩6,696,467 | ₩7,331,476 | +6.72% | 83 |
|---|
| 2026.02.09 | ₩6,609,874 | ₩7,966,486 | ₩6,581,010 | ₩7,259,316 | +9.83% | 261 |
|---|
| 2026.02.06 | ₩8,110,807 | ₩8,659,224 | ₩7,216,020 | ₩7,331,476 | -9.61% | 1.3만 |
|---|
| 2026.02.05 | ₩7,244,884 | ₩7,360,340 | ₩6,263,506 | ₩6,321,233 | -12.75% | 554 |
|---|
| 2026.02.04 | ₩9,178,777 | ₩9,178,777 | ₩7,648,981 | ₩7,735,573 | -15.72% | 48 |
|---|
| 2026.02.03 | ₩10,535,389 | ₩10,650,845 | ₩8,139,671 | ₩9,236,506 | -12.33% | 88 |
|---|
| 2026.02.02 | ₩12,815,652 | ₩13,421,797 | ₩9,784,923 | ₩9,958,108 | -22.30% | 88 |
|---|
| 2026.01.30 | ₩14,027,942 | ₩14,432,040 | ₩13,724,870 | ₩13,739,302 | -2.06% | 58 |
|---|
| 2026.01.29 | ₩15,095,914 | ₩15,904,108 | ₩13,594,981 | ₩13,623,846 | -9.75% | 66 |
|---|
| 2026.01.28 | ₩15,095,914 | ₩15,730,924 | ₩15,067,050 | ₩15,355,691 | +1.72% | 19 |
|---|
| 2026.01.27 | ₩14,576,360 | ₩16,048,428 | ₩14,576,360 | ₩15,442,283 | +5.94% | 52 |
|---|
| 2026.01.26 | ₩17,116,399 | ₩17,116,399 | ₩15,384,554 | ₩16,279,342 | -4.89% | 61 |
|---|
| 2026.01.23 | ₩15,759,787 | ₩18,473,011 | ₩15,153,642 | ₩17,693,681 | +12.27% | 134 |
|---|
| 2026.01.22 | ₩15,990,701 | ₩16,394,797 | ₩14,865,001 | ₩16,106,156 | +0.72% | 64 |
|---|
| 2026.01.21 | ₩14,489,768 | ₩16,741,166 | ₩14,027,942 | ₩16,308,205 | +12.55% | 203 |
|---|
| 2026.01.20 | ₩13,941,350 | ₩15,961,836 | ₩13,566,118 | ₩14,518,632 | +4.14% | 68 |
|---|
| 2026.01.16 | ₩14,287,720 | ₩15,240,234 | ₩13,811,462 | ₩14,634,089 | +2.42% | 31 |
|---|
| 2026.01.15 | ₩14,287,720 | ₩14,980,458 | ₩14,287,720 | ₩14,547,497 | +1.82% | 13 |
|---|
| 2026.01.14 | ₩15,067,050 | ₩15,153,642 | ₩14,634,089 | ₩15,067,050 | 0.00% | 18 |
|---|
| 2026.01.13 | ₩15,153,642 | ₩15,846,380 | ₩14,114,536 | ₩14,807,273 | -2.29% | 28 |
|---|
| 2026.01.12 | ₩16,192,748 | ₩16,582,414 | ₩15,413,419 | ₩15,932,972 | -1.60% | 46 |
|---|
| 2026.01.09 | ₩18,617,332 | ₩19,483,254 | ₩16,106,156 | ₩17,058,671 | -8.37% | 371 |
|---|
| 2026.01.08 | ₩15,759,787 | ₩18,288,281 | ₩15,500,011 | ₩15,846,380 | +0.55% | 218 |
|---|
| 2026.01.07 | ₩16,625,710 | ₩16,798,895 | ₩15,586,603 | ₩16,106,156 | -3.12% | 14 |
|---|
| 2026.01.06 | ₩17,231,856 | ₩17,751,409 | ₩16,452,526 | ₩16,885,487 | -2.01% | 17 |
|---|
| 2026.01.05 | ₩16,192,748 | ₩17,838,001 | ₩15,932,972 | ₩17,491,632 | +8.02% | 24 |
|---|
| 2026.01.02 | ₩14,547,497 | ₩16,279,342 | ₩14,209,786 | ₩16,279,342 | +11.90% | 40 |
|---|
| 2025.12.31 | ₩14,893,865 | ₩15,326,826 | ₩13,681,574 | ₩14,720,681 | -1.16% | 17 |
|---|
| 2025.12.30 | ₩15,846,380 | ₩15,932,972 | ₩14,720,681 | ₩15,240,234 | -3.83% | 17 |
|---|
| 2025.12.29 | ₩15,673,195 | ₩16,192,748 | ₩14,980,458 | ₩15,932,972 | +1.66% | 16 |
|---|
| 2025.12.26 | ₩16,365,934 | ₩16,729,621 | ₩14,634,089 | ₩16,192,748 | -1.06% | 25 |
|---|
| 2025.12.24 | ₩17,145,264 | ₩17,205,878 | ₩16,279,342 | ₩17,145,264 | 0.00% | 15 |
|---|
| 2025.12.23 | ₩17,405,040 | ₩17,413,700 | ₩16,106,156 | ₩17,145,264 | -1.49% | 28 |
|---|
| 2025.12.22 | ₩20,435,768 | ₩20,738,841 | ₩16,625,710 | ₩18,617,332 | -8.90% | 84 |
|---|
| 2025.12.19 | ₩21,734,652 | ₩22,167,614 | ₩20,782,138 | ₩20,782,138 | -4.38% | 29 |
|---|
| 2025.12.18 | ₩23,379,905 | ₩23,457,838 | ₩20,435,768 | ₩22,254,205 | -4.81% | 60 |
|---|
| 2025.12.17 | ₩24,072,643 | ₩24,419,011 | ₩22,427,389 | ₩22,946,944 | -4.68% | 36 |
|---|
| 2025.12.16 | ₩23,812,866 | ₩25,891,079 | ₩22,513,982 | ₩24,938,566 | +4.73% | 50 |
|---|
| 2025.12.15 | ₩25,717,895 | ₩26,237,449 | ₩22,609,233 | ₩23,812,866 | -7.41% | 69 |
|---|
| 2025.12.12 | ₩27,969,294 | ₩29,874,323 | ₩25,934,375 | ₩26,757,001 | -4.33% | 519 |
|---|
| 2025.12.11 | ₩30,913,429 | ₩33,338,012 | ₩22,687,166 | ₩24,505,604 | -20.73% | 471 |
|---|
| 2025.12.10 | ₩31,432,984 | ₩35,762,596 | ₩31,086,613 | ₩33,944,158 | +7.99% | 126 |
|---|
| 2025.12.09 | ₩34,117,342 | ₩36,377,401 | ₩31,623,487 | ₩32,472,090 | -4.82% | 153 |
|---|
| 2025.12.08 | ₩50,310,092 | ₩56,284,956 | ₩35,676,002 | ₩41,044,721 | -18.42% | 877 |
|---|
| 2025.12.05 | ₩49,011,209 | ₩59,315,684 | ₩43,469,304 | ₩55,505,627 | +13.25% | 1.4만 |
|---|
| 2025.12.04 | ₩26,670,410 | ₩28,921,807 | ₩24,419,011 | ₩28,055,885 | +5.19% | 63 |
|---|
| 2025.12.03 | ₩27,709,517 | ₩27,709,517 | ₩25,977,672 | ₩26,930,188 | -2.81% | 13 |
|---|
| 2025.12.02 | ₩28,142,478 | ₩29,094,994 | ₩24,912,589 | ₩28,142,478 | 0.00% | 66 |
|---|
| 2025.12.01 | ₩24,678,788 | ₩39,659,246 | ₩22,860,350 | ₩31,519,574 | +27.72% | 321 |
|---|
| 2025.11.28 | ₩25,111,750 | ₩27,189,962 | ₩24,765,382 | ₩25,284,934 | +0.69% | 18 |
|---|
| 2025.11.26 | ₩33,078,235 | ₩33,597,790 | ₩23,553,089 | ₩24,419,011 | -26.18% | 54 |
|---|
| 2025.11.25 | ₩34,740,806 | ₩34,810,080 | ₩32,905,051 | ₩33,770,974 | -2.79% | 4 |
|---|
| 2025.11.24 | ₩34,636,896 | ₩36,715,109 | ₩34,290,528 | ₩34,463,712 | -0.50% | 6 |
|---|
| 2025.11.21 | ₩35,502,818 | ₩36,195,557 | ₩33,770,974 | ₩34,290,528 | -3.41% | 4 |
|---|
| 2025.11.20 | ₩35,156,450 | ₩36,178,237 | ₩34,636,896 | ₩35,676,002 | +1.48% | 5 |
|---|
| 2025.11.19 | ₩35,156,450 | ₩36,888,295 | ₩33,424,606 | ₩36,368,741 | +3.45% | 6 |
|---|
| 2025.11.18 | ₩34,463,712 | ₩37,234,663 | ₩33,078,235 | ₩35,502,818 | +3.02% | 6 |
|---|
| 2025.11.17 | ₩32,385,497 | ₩38,446,954 | ₩32,039,129 | ₩34,636,896 | +6.95% | 11 |
|---|
| 2025.11.14 | ₩33,944,158 | ₩33,944,158 | ₩31,865,945 | ₩32,039,129 | -5.61% | 7 |
|---|
| 2025.11.13 | ₩34,636,896 | ₩35,468,182 | ₩33,078,235 | ₩33,597,790 | -3.00% | 5 |
|---|
| 2025.11.12 | ₩40,178,798 | ₩40,178,798 | ₩33,770,974 | ₩34,636,896 | -13.79% | 18 |
|---|
| 2025.11.11 | ₩33,251,419 | ₩42,430,198 | ₩33,199,465 | ₩40,698,353 | +22.40% | 60 |
|---|
| 2025.11.10 | ₩33,424,606 | ₩35,243,041 | ₩32,039,129 | ₩32,731,867 | -2.07% | 17 |
|---|
| 2025.11.07 | ₩36,715,109 | ₩38,273,770 | ₩31,519,574 | ₩32,039,129 | -12.74% | 12 |
|---|
| 2025.11.06 | ₩43,296,120 | ₩44,508,410 | ₩36,195,557 | ₩36,715,109 | -15.20% | 10 |
|---|
| 2025.11.05 | ₩44,854,778 | ₩49,617,351 | ₩43,296,120 | ₩44,681,597 | -0.39% | 8 |
|---|
| 2025.11.04 | ₩50,050,313 | ₩52,994,453 | ₩44,854,778 | ₩45,201,151 | -9.69% | 7 |
|---|
| 2025.11.03 | ₩51,089,422 | ₩52,648,080 | ₩49,426,850 | ₩50,743,054 | -0.68% | 2 |
|---|
| 2025.10.31 | ₩50,743,054 | ₩54,206,743 | ₩50,223,499 | ₩51,608,976 | +1.71% | 2 |
|---|
| 2025.10.30 | ₩51,262,608 | ₩52,648,080 | ₩48,318,468 | ₩51,089,422 | -0.34% | 6 |
|---|
| 2025.10.29 | ₩54,760,932 | ₩56,111,769 | ₩51,782,157 | ₩51,955,344 | -5.12% | 5 |
|---|
| 2025.10.28 | ₩58,536,355 | ₩58,536,355 | ₩51,262,608 | ₩56,111,769 | -4.14% | 15 |
|---|
| 2025.10.27 | ₩57,150,878 | ₩59,575,459 | ₩55,245,847 | ₩58,709,537 | +2.73% | 4 |
|---|
| 2025.10.24 | ₩58,882,723 | ₩63,905,071 | ₩55,765,402 | ₩56,631,324 | -3.82% | 8 |
|---|
| 2025.10.23 | ₩55,592,220 | ₩65,983,289 | ₩55,592,220 | ₩59,402,278 | +6.85% | 10 |
|---|
| 2025.10.22 | ₩61,826,858 | ₩63,316,248 | ₩55,765,402 | ₩57,843,614 | -6.44% | 8 |
|---|
| 2025.10.21 | ₩60,441,381 | ₩66,485,524 | ₩60,268,200 | ₩63,212,335 | +4.58% | 9 |
|---|
| 2025.10.20 | ₩57,843,614 | ₩63,558,703 | ₩57,497,246 | ₩59,921,832 | +3.59% | 4 |
|---|
| 2025.10.17 | ₩62,173,226 | ₩64,078,258 | ₩57,150,878 | ₩59,921,832 | -3.62% | 6 |
|---|
| 2025.10.16 | ₩66,329,657 | ₩68,407,870 | ₩63,385,522 | ₩64,597,812 | -2.61% | 4 |
|---|
| 2025.10.15 | ₩71,005,637 | ₩76,027,985 | ₩64,597,812 | ₩66,849,211 | -5.85% | 11 |
|---|
| 2025.10.14 | ₩65,290,548 | ₩67,593,901 | ₩59,055,910 | ₩67,195,579 | +2.92% | 9 |
|---|
| 2025.10.13 | ₩67,195,579 | ₩67,888,315 | ₩64,078,258 | ₩67,195,579 | 0.00% | 8 |
|---|
| 2025.10.10 | ₩75,681,617 | ₩77,933,016 | ₩66,676,025 | ₩67,974,908 | -10.18% | 8 |
|---|