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 | ₩868 | ₩886 | ₩751 | ₩764 | -12.00% | 224.8만 |
| 2026.10.08 | ₩935 | ₩991 | ₩880 | ₩933 | -0.29% | 599.2만 |
| 2026.10.07 | ₩1,146 | ₩1,229 | ₩910 | ₩920 | -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 | ₩3,981 | ₩4,115 | ₩2,712 | ₩2,765 | -30.54% | 59.4만 |
| 2026.10.01 | ₩4,235 | ₩4,235 | ₩3,808 | ₩3,808 | -10.09% | 14.7만 |
| 2026.09.30 | ₩4,155 | ₩4,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,968 |
| ₩4,342 |
| +4.50% |
| 34.8만 |
| 2026.09.29 | ₩5,197 | ₩5,264 | ₩4,315 | ₩4,462 | -14.14% | 34.8만 |
|---|
| 2026.09.28 | ₩5,812 | ₩5,985 | ₩5,050 | ₩5,464 | -5.98% | 54.8만 |
|---|
| 2026.09.25 | ₩6,493 | ₩7,268 | ₩5,854 | ₩6,947 | +7.00% | 1323.2만 |
|---|
| 2026.09.24 | ₩5,745 | ₩6,252 | ₩3,873 | ₩4,997 | -13.02% | 350.5만 |
|---|
| 2026.09.23 | ₩6,954 | ₩11,636 | ₩6,346 | ₩7,268 | +4.51% | 9282.6만 |
|---|
| 2026.09.22 | ₩2,699 | ₩3,126 | ₩2,204 | ₩2,498 | -7.43% | 1281.2만 |
|---|
| 2026.09.21 | ₩2,970 | ₩3,030 | ₩2,585 | ₩2,765 | -6.88% | 21.3만 |
|---|
| 2026.09.18 | ₩3,980 | ₩4,136 | ₩3,186 | ₩3,222 | -19.03% | 88.3만 |
|---|
| 2026.09.17 | ₩4,569 | ₩4,701 | ₩4,377 | ₩4,533 | -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 | ₩4,473 | ₩4,629 | ₩4,305 | ₩4,401 | -1.61% | 3.6만 |
|---|
| 2026.09.11 | ₩4,533 | ₩4,761 | ₩4,305 | ₩4,713 | +3.98% | 7.7만 |
|---|
| 2026.09.10 | ₩4,545 | ₩4,569 | ₩4,220 | ₩4,485 | -1.32% | 7.6만 |
|---|
| 2026.09.09 | ₩4,437 | ₩4,665 | ₩3,932 | ₩4,593 | +3.52% | 9만 |
|---|
| 2026.09.08 | ₩4,689 | ₩4,882 | ₩4,449 | ₩4,653 | -0.77% | 10.7만 |
|---|
| 2026.09.04 | ₩6,156 | ₩6,156 | ₩5,026 | ₩5,026 | -18.36% | 16.3만 |
|---|
| 2026.09.03 | ₩5,892 | ₩6,192 | ₩5,687 | ₩6,156 | +4.49% | 10.1만 |
|---|
| 2026.09.02 | ₩6,505 | ₩6,613 | ₩5,771 | ₩6,313 | -2.96% | 30.6만 |
|---|
| 2026.09.01 | ₩8,176 | ₩8,176 | ₩6,589 | ₩6,962 | -14.85% | 40.3만 |
|---|
| 2026.08.31 | ₩10,858 | ₩10,858 | ₩7,972 | ₩8,176 | -24.70% | 56만 |
|---|
| 2026.08.28 | ₩17,374 | ₩18,637 | ₩11,302 | ₩12,865 | -25.95% | 530만 |
|---|
| 2026.08.27 | ₩19,479 | ₩19,575 | ₩12,745 | ₩13,467 | -30.86% | 10.5만 |
|---|
| 2026.08.26 | ₩17,699 | ₩19,767 | ₩17,170 | ₩19,190 | +8.42% | 2.4만 |
|---|
| 2026.08.25 | ₩16,930 | ₩17,988 | ₩16,352 | ₩17,651 | +4.26% | 3.1만 |
|---|
| 2026.08.24 | ₩16,400 | ₩18,853 | ₩16,400 | ₩17,555 | +7.04% | 13.3만 |
|---|
| 2026.08.21 | ₩17,074 | ₩17,699 | ₩16,256 | ₩17,170 | +0.56% | 8.4천 |
|---|
| 2026.08.20 | ₩17,555 | ₩18,276 | ₩16,737 | ₩17,410 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩17,795 | ₩19,719 | ₩16,881 | ₩17,891 | +0.54% | 1.7만 |
|---|
| 2026.08.18 | ₩16,497 | ₩18,757 | ₩16,256 | ₩18,036 | +9.33% | 1.5만 |
|---|
| 2026.08.17 | ₩18,180 | ₩19,142 | ₩16,497 | ₩17,988 | -1.06% | 28.8만 |
|---|
| 2026.08.14 | ₩19,623 | ₩20,200 | ₩16,833 | ₩17,555 | -10.54% | 1.9만 |
|---|
| 2026.08.13 | ₩20,200 | ₩20,200 | ₩19,286 | ₩19,815 | -1.90% | 5.2천 |
|---|
| 2026.08.12 | ₩22,028 | ₩22,605 | ₩20,200 | ₩20,200 | -8.30% | 2.2만 |
|---|
| 2026.08.11 | ₩20,440 | ₩22,172 | ₩19,960 | ₩22,028 | +7.76% | 7.6천 |
|---|
| 2026.08.10 | ₩21,643 | ₩21,643 | ₩20,056 | ₩20,200 | -6.67% | 1.2만 |
|---|
| 2026.08.07 | ₩22,653 | ₩23,567 | ₩20,729 | ₩21,354 | -5.73% | 7.7천 |
|---|
| 2026.08.06 | ₩24,048 | ₩24,577 | ₩21,883 | ₩23,615 | -1.80% | 2.5만 |
|---|
| 2026.08.05 | ₩25,010 | ₩25,490 | ₩23,086 | ₩24,865 | -0.58% | 1.7만 |
|---|
| 2026.08.04 | ₩24,769 | ₩25,587 | ₩17,795 | ₩25,490 | +2.91% | 3.5만 |
|---|
| 2026.08.03 | ₩28,809 | ₩29,098 | ₩24,336 | ₩24,961 | -13.36% | 10.3만 |
|---|
| 2026.07.31 | ₩33,186 | ₩34,869 | ₩27,462 | ₩28,424 | -14.35% | 3.8만 |
|---|
| 2026.07.30 | ₩41,843 | ₩42,372 | ₩31,743 | ₩33,186 | -20.69% | 2.2만 |
|---|
| 2026.07.29 | ₩59,157 | ₩61,081 | ₩43,815 | ₩44,969 | -23.98% | 1.6만 |
|---|
| 2026.07.28 | ₩61,081 | ₩72,624 | ₩51,462 | ₩62,524 | +2.36% | 3.2만 |
|---|
| 2026.07.27 | ₩60,119 | ₩60,119 | ₩56,512 | ₩57,714 | -4.00% | 2.1천 |
|---|
| 2026.07.24 | ₩55,310 | ₩59,638 | ₩53,867 | ₩59,638 | +7.83% | 8.2천 |
|---|
| 2026.07.23 | ₩65,650 | ₩65,650 | ₩50,500 | ₩56,031 | -14.65% | 6.5천 |
|---|
| 2026.07.22 | ₩79,117 | ₩84,167 | ₩77,433 | ₩77,674 | -1.82% | 5.3천 |
|---|
| 2026.07.21 | ₩76,231 | ₩85,369 | ₩76,231 | ₩78,876 | +3.47% | 3.1천 |
|---|
| 2026.07.20 | ₩88,014 | ₩88,736 | ₩73,826 | ₩79,117 | -10.11% | 4천 |
|---|
| 2026.07.17 | ₩93,786 | ₩93,786 | ₩85,610 | ₩87,774 | -6.41% | 1.4천 |
|---|
| 2026.07.16 | ₩93,545 | ₩93,545 | ₩87,774 | ₩92,824 | -0.77% | 1.4천 |
|---|
| 2026.07.15 | ₩92,102 | ₩95,469 | ₩88,976 | ₩93,064 | +1.04% | 1.6천 |
|---|
| 2026.07.14 | ₩89,698 | ₩102,683 | ₩88,976 | ₩93,786 | +4.56% | 4.7천 |
|---|
| 2026.07.13 | ₩98,114 | ₩98,114 | ₩84,167 | ₩87,774 | -10.54% | 5.6천 |
|---|
| 2026.07.10 | ₩107,252 | ₩108,936 | ₩94,026 | ₩98,595 | -8.07% | 1.4만 |
|---|
| 2026.07.09 | ₩105,810 | ₩122,643 | ₩96,431 | ₩103,405 | -2.27% | 1만 |
|---|
| 2026.07.08 | ₩127,452 | ₩132,983 | ₩99,317 | ₩103,405 | -18.87% | 8.6천 |
|---|
| 2026.07.07 | ₩164,005 | ₩166,650 | ₩127,212 | ₩133,464 | -18.62% | 8.2천 |
|---|
| 2026.07.06 | ₩216,429 | ₩218,593 | ₩168,814 | ₩177,472 | -18.00% | 9.8천 |
|---|
| 2026.07.02 | ₩278,953 | ₩348,691 | ₩242,881 | ₩247,691 | -11.21% | 20.5만 |
|---|
| 2026.07.01 | ₩307,810 | ₩307,810 | ₩236,629 | ₩238,072 | -22.66% | 1.5만 |
|---|
| 2026.06.30 | ₩318,631 | ₩379,712 | ₩295,786 | ₩300,596 | -5.66% | 4.2천 |
|---|
| 2026.06.29 | ₩367,929 | ₩367,929 | ₩310,215 | ₩310,215 | -15.69% | 2.1천 |
|---|
| 2026.06.26 | ₩442,477 | ₩461,715 | ₩334,262 | ₩365,524 | -17.39% | 1.3만 |
|---|
| 2026.06.25 | ₩565,120 | ₩565,120 | ₩454,500 | ₩454,500 | -19.57% | 1.5천 |
|---|
| 2026.06.24 | ₩668,524 | ₩853,691 | ₩529,048 | ₩584,358 | -12.59% | 2.9천 |
|---|
| 2026.06.23 | ₩579,548 | ₩726,239 | ₩565,120 | ₩714,215 | +23.24% | 3.1천 |
|---|
| 2026.06.22 | ₩832,048 | ₩913,810 | ₩750,286 | ₩913,810 | +9.83% | 5.7천 |
|---|
| 2026.06.18 | ₩853,691 | ₩901,787 | ₩788,041 | ₩834,453 | -2.25% | 5.5천 |
|---|
| 2026.06.17 | ₩793,572 | ₩859,944 | ₩770,486 | ₩787,801 | -0.73% | 923 |
|---|
| 2026.06.16 | ₩740,667 | ₩817,620 | ₩738,744 | ₩817,620 | +10.39% | 130 |
|---|
| 2026.06.15 | ₩894,572 | ₩923,429 | ₩723,353 | ₩777,220 | -13.12% | 1천 |
|---|
| 2026.06.12 | ₩798,382 | ₩913,810 | ₩798,382 | ₩884,953 | +10.84% | 443 |
|---|
| 2026.06.11 | ₩788,763 | ₩910,925 | ₩741,629 | ₩862,829 | +9.39% | 1.4만 |
|---|
| 2026.06.10 | ₩836,858 | ₩961,906 | ₩808,001 | ₩888,801 | +6.21% | 621 |
|---|
| 2026.06.09 | ₩789,724 | ₩845,515 | ₩770,486 | ₩845,515 | +7.06% | 250 |
|---|
| 2026.06.08 | ₩764,715 | ₩808,001 | ₩737,782 | ₩808,001 | +5.66% | 91 |
|---|
| 2026.06.05 | ₩836,858 | ₩836,858 | ₩740,667 | ₩766,639 | -8.39% | 241 |
|---|
| 2026.06.04 | ₩836,858 | ₩858,020 | ₩817,620 | ₩826,277 | -1.26% | 282 |
|---|
| 2026.06.03 | ₩913,810 | ₩913,810 | ₩836,858 | ₩865,715 | -5.26% | 178 |
|---|
| 2026.06.02 | ₩939,782 | ₩940,744 | ₩904,191 | ₩913,810 | -2.76% | 148 |
|---|
| 2026.06.01 | ₩961,906 | ₩994,610 | ₩913,810 | ₩940,744 | -2.20% | 309 |
|---|
| 2026.05.29 | ₩1,029,239 | ₩1,038,858 | ₩990,763 | ₩1,000,382 | -2.80% | 297 |
|---|
| 2026.05.28 | ₩952,287 | ₩1,067,715 | ₩952,287 | ₩1,048,477 | +10.10% | 920 |
|---|
| 2026.05.27 | ₩1,048,477 | ₩1,077,334 | ₩961,906 | ₩981,144 | -6.42% | 4.1천 |
|---|
| 2026.05.26 | ₩971,525 | ₩1,154,287 | ₩923,429 | ₩1,135,049 | +16.83% | 941 |
|---|
| 2026.05.22 | ₩1,144,668 | ₩1,183,144 | ₩1,077,334 | ₩1,096,572 | -4.20% | 1.7천 |
|---|
| 2026.05.21 | ₩1,125,430 | ₩1,433,239 | ₩1,077,334 | ₩1,240,858 | +10.26% | 5.9만 |
|---|
| 2026.05.20 | ₩923,429 | ₩942,667 | ₩846,477 | ₩897,458 | -2.81% | 64 |
|---|
| 2026.05.19 | ₩952,287 | ₩1,000,382 | ₩913,810 | ₩914,772 | -3.94% | 105 |
|---|
| 2026.05.18 | ₩1,120,620 | ₩1,135,049 | ₩884,953 | ₩961,906 | -14.16% | 201 |
|---|
| 2026.05.15 | ₩1,135,049 | ₩1,135,049 | ₩1,077,334 | ₩1,077,334 | -5.08% | 53 |
|---|
| 2026.05.14 | ₩1,173,525 | ₩1,207,191 | ₩1,125,430 | ₩1,135,049 | -3.28% | 119 |
|---|
| 2026.05.13 | ₩1,096,572 | ₩1,279,334 | ₩1,077,334 | ₩1,144,668 | +4.39% | 319 |
|---|
| 2026.05.12 | ₩1,096,572 | ₩1,125,430 | ₩1,029,239 | ₩1,077,334 | -1.75% | 101 |
|---|
| 2026.05.11 | ₩1,048,477 | ₩1,106,191 | ₩1,019,620 | ₩1,029,239 | -1.83% | 173 |
|---|
| 2026.05.08 | ₩1,058,096 | ₩1,146,591 | ₩1,010,001 | ₩1,096,572 | +3.64% | 140 |
|---|
| 2026.05.07 | ₩1,144,668 | ₩1,154,287 | ₩1,067,715 | ₩1,096,572 | -4.20% | 191 |
|---|
| 2026.05.06 | ₩1,356,287 | ₩1,423,620 | ₩990,763 | ₩1,144,668 | -15.60% | 1.1천 |
|---|
| 2026.05.05 | ₩1,798,764 | ₩1,875,716 | ₩1,664,097 | ₩1,846,859 | +2.67% | 209 |
|---|
| 2026.05.04 | ₩1,846,859 | ₩1,981,525 | ₩1,664,097 | ₩1,837,240 | -0.52% | 752 |
|---|
| 2026.05.01 | ₩1,760,287 | ₩2,030,583 | ₩1,654,478 | ₩1,885,335 | +7.10% | 2.6천 |
|---|
| 2026.04.30 | ₩1,683,335 | ₩1,760,287 | ₩1,616,001 | ₩1,741,049 | +3.43% | 114 |
|---|
| 2026.04.29 | ₩1,789,144 | ₩1,867,059 | ₩1,635,240 | ₩1,673,716 | -6.45% | 125 |
|---|
| 2026.04.28 | ₩1,731,430 | ₩1,914,192 | ₩1,683,335 | ₩1,818,002 | +5.00% | 58 |
|---|
| 2026.04.27 | ₩1,692,954 | ₩1,856,478 | ₩1,577,525 | ₩1,818,002 | +7.39% | 172 |
|---|
| 2026.04.24 | ₩1,837,240 | ₩2,577,907 | ₩1,587,144 | ₩1,712,192 | -6.81% | 3.3천 |
|---|
| 2026.04.23 | ₩1,894,954 | ₩1,943,049 | ₩1,750,668 | ₩1,808,382 | -4.57% | 158 |
|---|
| 2026.04.22 | ₩1,894,954 | ₩1,952,668 | ₩1,800,687 | ₩1,875,716 | -1.02% | 128 |
|---|
| 2026.04.21 | ₩2,039,240 | ₩2,096,954 | ₩1,750,668 | ₩1,894,954 | -7.08% | 196 |
|---|
| 2026.04.20 | ₩1,962,287 | ₩2,241,240 | ₩1,870,906 | ₩2,077,716 | +5.88% | 306 |
|---|
| 2026.04.17 | ₩2,167,173 | ₩2,219,116 | ₩1,936,316 | ₩1,936,316 | -10.65% | 274 |
|---|
| 2026.04.16 | ₩2,250,859 | ₩2,299,916 | ₩2,123,888 | ₩2,164,288 | -3.85% | 119 |
|---|
| 2026.04.15 | ₩2,253,745 | ₩2,424,002 | ₩2,222,002 | ₩2,302,802 | +2.18% | 66 |
|---|
| 2026.04.14 | ₩2,164,288 | ₩2,337,431 | ₩2,121,002 | ₩2,236,431 | +3.33% | 92 |
|---|
| 2026.04.13 | ₩2,366,288 | ₩2,680,831 | ₩2,351,859 | ₩2,571,174 | +8.66% | 402 |
|---|
| 2026.04.10 | ₩2,426,888 | ₩2,426,888 | ₩2,366,288 | ₩2,380,716 | -1.90% | 15 |
|---|
| 2026.04.09 | ₩2,395,145 | ₩2,421,116 | ₩2,308,573 | ₩2,395,145 | 0.00% | 30 |
|---|
| 2026.04.08 | ₩2,464,402 | ₩2,568,288 | ₩2,366,288 | ₩2,400,916 | -2.58% | 70 |
|---|
| 2026.04.07 | ₩2,597,145 | ₩2,597,145 | ₩2,398,031 | ₩2,452,859 | -5.56% | 52 |
|---|
| 2026.04.06 | ₩2,727,002 | ₩2,727,002 | ₩2,559,631 | ₩2,597,145 | -4.76% | 43 |
|---|
| 2026.04.02 | ₩2,709,688 | ₩2,709,688 | ₩2,568,288 | ₩2,654,859 | -2.02% | 36 |
|---|
| 2026.04.01 | ₩2,686,602 | ₩2,752,974 | ₩2,683,717 | ₩2,683,717 | -0.11% | 14 |
|---|
| 2026.03.31 | ₩2,626,002 | ₩2,741,431 | ₩2,611,574 | ₩2,672,174 | +1.76% | 36 |
|---|
| 2026.03.30 | ₩3,001,145 | ₩3,030,003 | ₩2,649,088 | ₩2,677,945 | -10.77% | 46 |
|---|
| 2026.03.27 | ₩2,972,288 | ₩3,087,717 | ₩2,879,945 | ₩2,972,288 | 0.00% | 24 |
|---|
| 2026.03.26 | ₩3,174,288 | ₩3,376,289 | ₩2,885,717 | ₩2,943,431 | -7.27% | 35 |
|---|
| 2026.03.25 | ₩3,462,860 | ₩3,462,860 | ₩3,203,146 | ₩3,289,717 | -5.00% | 19 |
|---|
| 2026.03.24 | ₩3,260,860 | ₩3,448,432 | ₩3,232,003 | ₩3,405,146 | +4.42% | 40 |
|---|
| 2026.03.23 | ₩3,203,146 | ₩3,549,432 | ₩3,145,431 | ₩3,390,717 | +5.86% | 48 |
|---|
| 2026.03.20 | ₩3,376,289 | ₩3,390,717 | ₩2,943,431 | ₩3,058,860 | -9.40% | 44 |
|---|
| 2026.03.19 | ₩3,866,860 | ₩3,892,832 | ₩3,260,860 | ₩3,376,289 | -12.69% | 43 |
|---|
| 2026.03.18 | ₩3,924,575 | ₩4,097,718 | ₩3,780,289 | ₩3,866,860 | -1.47% | 38 |
|---|
| 2026.03.17 | ₩3,953,432 | ₩4,097,718 | ₩3,895,718 | ₩3,982,289 | +0.73% | 26 |
|---|
| 2026.03.16 | ₩4,242,004 | ₩4,242,004 | ₩3,838,003 | ₩3,982,289 | -6.12% | 86 |
|---|
| 2026.03.13 | ₩4,213,147 | ₩4,343,004 | ₩4,126,575 | ₩4,242,004 | +0.68% | 41 |
|---|
| 2026.03.12 | ₩4,501,718 | ₩4,501,718 | ₩4,256,432 | ₩4,472,861 | -0.64% | 48 |
|---|
| 2026.03.11 | ₩4,444,004 | ₩4,530,575 | ₩4,357,432 | ₩4,501,718 | +1.30% | 26 |
|---|
| 2026.03.10 | ₩4,588,290 | ₩4,617,147 | ₩4,386,289 | ₩4,530,575 | -1.26% | 53 |
|---|
| 2026.03.09 | ₩4,299,718 | ₩4,472,861 | ₩4,270,861 | ₩4,472,861 | +4.03% | 40 |
|---|
| 2026.03.06 | ₩5,136,576 | ₩5,243,347 | ₩4,270,861 | ₩4,285,290 | -16.57% | 146 |
|---|
| 2026.03.05 | ₩5,713,719 | ₩5,713,719 | ₩5,254,890 | ₩5,425,148 | -5.05% | 54 |
|---|
| 2026.03.04 | ₩5,511,719 | ₩6,060,005 | ₩5,367,433 | ₩5,858,005 | +6.28% | 138 |
|---|
| 2026.03.03 | ₩5,338,576 | ₩5,491,519 | ₩5,078,862 | ₩5,338,576 | 0.00% | 60 |
|---|
| 2026.03.02 | ₩5,482,862 | ₩5,598,290 | ₩5,223,148 | ₩5,425,148 | -1.05% | 43 |
|---|
| 2026.02.27 | ₩5,280,862 | ₩6,435,148 | ₩5,280,862 | ₩5,482,862 | +3.83% | 149 |
|---|
| 2026.02.26 | ₩5,223,148 | ₩6,435,148 | ₩5,223,148 | ₩5,915,719 | +13.26% | 405 |
|---|
| 2026.02.25 | ₩4,934,576 | ₩5,540,577 | ₩4,646,004 | ₩5,338,576 | +8.19% | 1.5천 |
|---|
| 2026.02.24 | ₩5,021,147 | ₩5,021,147 | ₩4,674,861 | ₩4,848,004 | -3.45% | 60 |
|---|
| 2026.02.23 | ₩4,588,290 | ₩4,790,290 | ₩4,415,147 | ₩4,732,575 | +3.14% | 24 |
|---|
| 2026.02.20 | ₩4,934,576 | ₩4,949,004 | ₩4,617,147 | ₩4,617,147 | -6.43% | 35 |
|---|
| 2026.02.19 | ₩4,963,433 | ₩5,194,290 | ₩4,905,719 | ₩4,905,719 | -1.16% | 33 |
|---|
| 2026.02.18 | ₩4,819,147 | ₩4,992,290 | ₩4,703,718 | ₩4,992,290 | +3.59% | 33 |
|---|
| 2026.02.17 | ₩5,454,005 | ₩5,454,005 | ₩4,761,433 | ₩4,790,290 | -12.17% | 45 |
|---|
| 2026.02.13 | ₩5,944,577 | ₩6,002,291 | ₩5,367,433 | ₩5,396,290 | -9.22% | 94 |
|---|
| 2026.02.12 | ₩5,771,434 | ₩6,146,577 | ₩5,771,434 | ₩5,973,434 | +3.50% | 63 |
|---|
| 2026.02.11 | ₩7,214,292 | ₩7,329,721 | ₩5,511,719 | ₩5,915,719 | -18.00% | 120 |
|---|
| 2026.02.10 | ₩6,868,006 | ₩7,704,864 | ₩6,694,863 | ₩7,329,721 | +6.72% | 83 |
|---|
| 2026.02.09 | ₩6,608,291 | ₩7,964,578 | ₩6,579,434 | ₩7,257,578 | +9.83% | 261 |
|---|
| 2026.02.06 | ₩8,108,864 | ₩8,657,150 | ₩7,214,292 | ₩7,329,721 | -9.61% | 1.3만 |
|---|
| 2026.02.05 | ₩7,243,149 | ₩7,358,578 | ₩6,262,006 | ₩6,319,720 | -12.75% | 554 |
|---|
| 2026.02.04 | ₩9,176,579 | ₩9,176,579 | ₩7,647,150 | ₩7,733,721 | -15.72% | 48 |
|---|
| 2026.02.03 | ₩10,532,866 | ₩10,648,295 | ₩8,137,722 | ₩9,234,294 | -12.33% | 88 |
|---|
| 2026.02.02 | ₩12,812,583 | ₩13,418,583 | ₩9,782,580 | ₩9,955,723 | -22.30% | 88 |
|---|
| 2026.01.30 | ₩14,024,583 | ₩14,428,584 | ₩13,721,583 | ₩13,736,011 | -2.06% | 58 |
|---|
| 2026.01.29 | ₩15,092,299 | ₩15,900,299 | ₩13,591,726 | ₩13,620,584 | -9.75% | 66 |
|---|
| 2026.01.28 | ₩15,092,299 | ₩15,727,157 | ₩15,063,442 | ₩15,352,014 | +1.72% | 19 |
|---|
| 2026.01.27 | ₩14,572,870 | ₩16,044,585 | ₩14,572,870 | ₩15,438,585 | +5.94% | 52 |
|---|
| 2026.01.26 | ₩17,112,300 | ₩17,112,300 | ₩15,380,870 | ₩16,275,443 | -4.89% | 61 |
|---|
| 2026.01.23 | ₩15,756,013 | ₩18,468,588 | ₩15,150,013 | ₩17,689,444 | +12.27% | 134 |
|---|
| 2026.01.22 | ₩15,986,872 | ₩16,390,871 | ₩14,861,442 | ₩16,102,299 | +0.72% | 64 |
|---|
| 2026.01.21 | ₩14,486,299 | ₩16,737,157 | ₩14,024,583 | ₩16,304,300 | +12.55% | 203 |
|---|
| 2026.01.20 | ₩13,938,012 | ₩15,958,014 | ₩13,562,869 | ₩14,515,155 | +4.14% | 68 |
|---|
| 2026.01.16 | ₩14,284,298 | ₩15,236,584 | ₩13,808,154 | ₩14,630,584 | +2.42% | 31 |
|---|
| 2026.01.15 | ₩14,284,298 | ₩14,976,871 | ₩14,284,298 | ₩14,544,013 | +1.82% | 13 |
|---|
| 2026.01.14 | ₩15,063,442 | ₩15,150,013 | ₩14,630,584 | ₩15,063,442 | 0.00% | 18 |
|---|
| 2026.01.13 | ₩15,150,013 | ₩15,842,586 | ₩14,111,156 | ₩14,803,727 | -2.29% | 28 |
|---|
| 2026.01.12 | ₩16,188,871 | ₩16,578,443 | ₩15,409,728 | ₩15,929,157 | -1.60% | 46 |
|---|
| 2026.01.09 | ₩18,612,873 | ₩19,478,588 | ₩16,102,299 | ₩17,054,586 | -8.37% | 371 |
|---|
| 2026.01.08 | ₩15,756,013 | ₩18,283,901 | ₩15,496,299 | ₩15,842,586 | +0.55% | 218 |
|---|
| 2026.01.07 | ₩16,621,728 | ₩16,794,872 | ₩15,582,871 | ₩16,102,299 | -3.12% | 14 |
|---|
| 2026.01.06 | ₩17,227,730 | ₩17,747,158 | ₩16,448,586 | ₩16,881,443 | -2.01% | 17 |
|---|
| 2026.01.05 | ₩16,188,871 | ₩17,833,730 | ₩15,929,157 | ₩17,487,443 | +8.02% | 24 |
|---|
| 2026.01.02 | ₩14,544,013 | ₩16,275,443 | ₩14,206,383 | ₩16,275,443 | +11.90% | 40 |
|---|
| 2025.12.31 | ₩14,890,298 | ₩15,323,156 | ₩13,678,298 | ₩14,717,156 | -1.16% | 17 |
|---|
| 2025.12.30 | ₩15,842,586 | ₩15,929,157 | ₩14,717,156 | ₩15,236,584 | -3.83% | 17 |
|---|
| 2025.12.29 | ₩15,669,442 | ₩16,188,871 | ₩14,976,871 | ₩15,929,157 | +1.66% | 16 |
|---|
| 2025.12.26 | ₩16,362,015 | ₩16,725,615 | ₩14,630,584 | ₩16,188,871 | -1.06% | 25 |
|---|
| 2025.12.24 | ₩17,141,158 | ₩17,201,758 | ₩16,275,443 | ₩17,141,158 | 0.00% | 15 |
|---|
| 2025.12.23 | ₩17,400,872 | ₩17,409,530 | ₩16,102,299 | ₩17,141,158 | -1.49% | 28 |
|---|
| 2025.12.22 | ₩20,430,875 | ₩20,733,875 | ₩16,621,728 | ₩18,612,873 | -8.90% | 84 |
|---|
| 2025.12.19 | ₩21,729,447 | ₩22,162,306 | ₩20,777,161 | ₩20,777,161 | -4.38% | 29 |
|---|
| 2025.12.18 | ₩23,374,306 | ₩23,452,221 | ₩20,430,875 | ₩22,248,876 | -4.81% | 60 |
|---|
| 2025.12.17 | ₩24,066,879 | ₩24,413,164 | ₩22,422,018 | ₩22,941,449 | -4.68% | 36 |
|---|
| 2025.12.16 | ₩23,807,164 | ₩25,884,879 | ₩22,508,591 | ₩24,932,594 | +4.73% | 50 |
|---|
| 2025.12.15 | ₩25,711,736 | ₩26,231,166 | ₩22,603,819 | ₩23,807,164 | -7.41% | 69 |
|---|
| 2025.12.12 | ₩27,962,596 | ₩29,867,169 | ₩25,928,165 | ₩26,750,594 | -4.33% | 519 |
|---|
| 2025.12.11 | ₩30,906,026 | ₩33,330,029 | ₩22,681,734 | ₩24,499,736 | -20.73% | 471 |
|---|
| 2025.12.10 | ₩31,425,456 | ₩35,754,032 | ₩31,079,169 | ₩33,936,029 | +7.99% | 126 |
|---|
| 2025.12.09 | ₩34,109,172 | ₩36,368,689 | ₩31,615,915 | ₩32,464,314 | -4.82% | 153 |
|---|
| 2025.12.08 | ₩50,298,045 | ₩56,271,478 | ₩35,667,459 | ₩41,034,892 | -18.42% | 877 |
|---|
| 2025.12.05 | ₩48,999,472 | ₩59,301,480 | ₩43,458,894 | ₩55,492,335 | +13.25% | 1.4만 |
|---|
| 2025.12.04 | ₩26,664,024 | ₩28,914,881 | ₩24,413,164 | ₩28,049,166 | +5.19% | 63 |
|---|
| 2025.12.03 | ₩27,702,881 | ₩27,702,881 | ₩25,971,451 | ₩26,923,739 | -2.81% | 13 |
|---|
| 2025.12.02 | ₩28,135,739 | ₩29,088,026 | ₩24,906,623 | ₩28,135,739 | 0.00% | 66 |
|---|
| 2025.12.01 | ₩24,672,879 | ₩39,649,749 | ₩22,854,876 | ₩31,512,026 | +27.72% | 321 |
|---|
| 2025.11.28 | ₩25,105,736 | ₩27,183,451 | ₩24,759,451 | ₩25,278,879 | +0.69% | 18 |
|---|
| 2025.11.26 | ₩33,070,314 | ₩33,589,744 | ₩23,547,449 | ₩24,413,164 | -26.18% | 54 |
|---|
| 2025.11.25 | ₩34,732,487 | ₩34,801,744 | ₩32,897,172 | ₩33,762,887 | -2.79% | 4 |
|---|
| 2025.11.24 | ₩34,628,602 | ₩36,706,317 | ₩34,282,317 | ₩34,455,459 | -0.50% | 6 |
|---|
| 2025.11.21 | ₩35,494,317 | ₩36,186,889 | ₩33,762,887 | ₩34,282,317 | -3.41% | 4 |
|---|
| 2025.11.20 | ₩35,148,032 | ₩36,169,574 | ₩34,628,602 | ₩35,667,459 | +1.48% | 5 |
|---|
| 2025.11.19 | ₩35,148,032 | ₩36,879,462 | ₩33,416,602 | ₩36,360,032 | +3.45% | 6 |
|---|
| 2025.11.18 | ₩34,455,459 | ₩37,225,747 | ₩33,070,314 | ₩35,494,317 | +3.02% | 6 |
|---|
| 2025.11.17 | ₩32,377,741 | ₩38,437,747 | ₩32,031,456 | ₩34,628,602 | +6.95% | 11 |
|---|
| 2025.11.14 | ₩33,936,029 | ₩33,936,029 | ₩31,858,314 | ₩32,031,456 | -5.61% | 7 |
|---|
| 2025.11.13 | ₩34,628,602 | ₩35,459,688 | ₩33,070,314 | ₩33,589,744 | -3.00% | 5 |
|---|
| 2025.11.12 | ₩40,169,177 | ₩40,169,177 | ₩33,762,887 | ₩34,628,602 | -13.79% | 18 |
|---|
| 2025.11.11 | ₩33,243,456 | ₩42,420,037 | ₩33,191,515 | ₩40,688,607 | +22.40% | 60 |
|---|
| 2025.11.10 | ₩33,416,602 | ₩35,234,602 | ₩32,031,456 | ₩32,724,029 | -2.07% | 17 |
|---|
| 2025.11.07 | ₩36,706,317 | ₩38,264,604 | ₩31,512,026 | ₩32,031,456 | -12.74% | 12 |
|---|
| 2025.11.06 | ₩43,285,752 | ₩44,497,752 | ₩36,186,889 | ₩36,706,317 | -15.20% | 10 |
|---|
| 2025.11.05 | ₩44,844,037 | ₩49,605,470 | ₩43,285,752 | ₩44,670,897 | -0.39% | 8 |
|---|
| 2025.11.04 | ₩50,038,327 | ₩52,981,763 | ₩44,844,037 | ₩45,190,327 | -9.69% | 7 |
|---|
| 2025.11.03 | ₩51,077,187 | ₩52,635,472 | ₩49,415,014 | ₩50,730,902 | -0.68% | 2 |
|---|
| 2025.10.31 | ₩50,730,902 | ₩54,193,763 | ₩50,211,472 | ₩51,596,617 | +1.71% | 2 |
|---|
| 2025.10.30 | ₩51,250,332 | ₩52,635,472 | ₩48,306,897 | ₩51,077,187 | -0.34% | 6 |
|---|
| 2025.10.29 | ₩54,747,819 | ₩56,098,333 | ₩51,769,757 | ₩51,942,902 | -5.12% | 5 |
|---|
| 2025.10.28 | ₩58,522,338 | ₩58,522,338 | ₩51,250,332 | ₩56,098,333 | -4.14% | 15 |
|---|
| 2025.10.27 | ₩57,137,193 | ₩59,561,193 | ₩55,232,617 | ₩58,695,478 | +2.73% | 4 |
|---|
| 2025.10.24 | ₩58,868,623 | ₩63,889,768 | ₩55,752,048 | ₩56,617,763 | -3.82% | 8 |
|---|
| 2025.10.23 | ₩55,578,908 | ₩65,967,488 | ₩55,578,908 | ₩59,388,053 | +6.85% | 10 |
|---|
| 2025.10.22 | ₩61,812,053 | ₩63,301,086 | ₩55,752,048 | ₩57,829,763 | -6.44% | 8 |
|---|
| 2025.10.21 | ₩60,426,908 | ₩66,469,603 | ₩60,253,768 | ₩63,197,198 | +4.58% | 9 |
|---|
| 2025.10.20 | ₩57,829,763 | ₩63,543,483 | ₩57,483,478 | ₩59,907,483 | +3.59% | 4 |
|---|
| 2025.10.17 | ₩62,158,338 | ₩64,062,913 | ₩57,137,193 | ₩59,907,483 | -3.62% | 6 |
|---|
| 2025.10.16 | ₩66,313,773 | ₩68,391,488 | ₩63,370,343 | ₩64,582,343 | -2.61% | 4 |
|---|
| 2025.10.15 | ₩70,988,633 | ₩76,009,778 | ₩64,582,343 | ₩66,833,203 | -5.85% | 11 |
|---|
| 2025.10.14 | ₩65,274,913 | ₩67,577,715 | ₩59,041,768 | ₩67,179,488 | +2.92% | 9 |
|---|
| 2025.10.13 | ₩67,179,488 | ₩67,872,058 | ₩64,062,913 | ₩67,179,488 | 0.00% | 8 |
|---|
| 2025.10.10 | ₩75,663,493 | ₩77,914,354 | ₩66,660,058 | ₩67,958,631 | -10.18% | 8 |
|---|