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 | ₩885 | ₩751 | ₩764 | -12.00% | 224.8만 |
| 2026.10.08 | ₩935 | ₩991 | ₩880 | ₩932 | -0.29% | 599.2만 |
| 2026.10.07 | ₩1,146 | ₩1,229 | ₩909 | ₩920 | -19.70% | 301.6만 |
| 2026.10.06 | ₩1,549 | ₩1,803 | ₩1,122 | ₩1,215 | -21.55% | 1509.1만 |
| 2026.10.05 | ₩2,778 | ₩2,778 | ₩1,456 | ₩1,456 | -47.60% | 625.5만 |
| 2026.10.02 | ₩3,980 | ₩4,113 | ₩2,711 | ₩2,764 | -30.54% | 59.4만 |
| 2026.10.01 | ₩4,233 | ₩4,233 | ₩3,806 | ₩3,806 | -10.09% | 14.7만 |
| 2026.09.30 | ₩4,153 | ₩4,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,966 |
| ₩4,340 |
| +4.50% |
| 34.8만 |
| 2026.09.29 | ₩5,195 | ₩5,262 | ₩4,314 | ₩4,460 | -14.14% | 34.8만 |
|---|
| 2026.09.28 | ₩5,809 | ₩5,983 | ₩5,048 | ₩5,462 | -5.98% | 54.8만 |
|---|
| 2026.09.25 | ₩6,490 | ₩7,265 | ₩5,852 | ₩6,944 | +7.00% | 1323.2만 |
|---|
| 2026.09.24 | ₩5,742 | ₩6,250 | ₩3,871 | ₩4,995 | -13.02% | 350.5만 |
|---|
| 2026.09.23 | ₩6,951 | ₩11,632 | ₩6,343 | ₩7,265 | +4.51% | 9282.6만 |
|---|
| 2026.09.22 | ₩2,698 | ₩3,125 | ₩2,203 | ₩2,497 | -7.43% | 1281.2만 |
|---|
| 2026.09.21 | ₩2,969 | ₩3,029 | ₩2,584 | ₩2,764 | -6.88% | 21.3만 |
|---|
| 2026.09.18 | ₩3,978 | ₩4,135 | ₩3,185 | ₩3,221 | -19.03% | 88.3만 |
|---|
| 2026.09.17 | ₩4,567 | ₩4,699 | ₩4,375 | ₩4,531 | -0.79% | 16.1만 |
|---|
| 2026.09.16 | ₩467 | ₩734 | ₩427 | ₩511 | +9.43% | 2453.2만 |
|---|
| 2026.09.15 | ₩493 | ₩493 | ₩437 | ₩469 | -4.88% | 57.8만 |
|---|
| 2026.09.14 | ₩4,471 | ₩4,627 | ₩4,303 | ₩4,399 | -1.61% | 3.6만 |
|---|
| 2026.09.11 | ₩4,531 | ₩4,760 | ₩4,303 | ₩4,711 | +3.98% | 7.7만 |
|---|
| 2026.09.10 | ₩4,543 | ₩4,567 | ₩4,219 | ₩4,483 | -1.32% | 7.6만 |
|---|
| 2026.09.09 | ₩4,435 | ₩4,663 | ₩3,930 | ₩4,591 | +3.52% | 9만 |
|---|
| 2026.09.08 | ₩4,687 | ₩4,880 | ₩4,447 | ₩4,651 | -0.77% | 10.7만 |
|---|
| 2026.09.04 | ₩6,154 | ₩6,154 | ₩5,024 | ₩5,024 | -18.36% | 16.3만 |
|---|
| 2026.09.03 | ₩5,889 | ₩6,190 | ₩5,685 | ₩6,154 | +4.49% | 10.1만 |
|---|
| 2026.09.02 | ₩6,502 | ₩6,610 | ₩5,769 | ₩6,310 | -2.96% | 30.6만 |
|---|
| 2026.09.01 | ₩8,173 | ₩8,173 | ₩6,586 | ₩6,959 | -14.85% | 40.3만 |
|---|
| 2026.08.31 | ₩10,853 | ₩10,853 | ₩7,969 | ₩8,173 | -24.70% | 56만 |
|---|
| 2026.08.28 | ₩17,368 | ₩18,630 | ₩11,298 | ₩12,860 | -25.95% | 530만 |
|---|
| 2026.08.27 | ₩19,471 | ₩19,567 | ₩12,740 | ₩13,461 | -30.86% | 10.5만 |
|---|
| 2026.08.26 | ₩17,692 | ₩19,759 | ₩17,163 | ₩19,182 | +8.42% | 2.4만 |
|---|
| 2026.08.25 | ₩16,923 | ₩17,980 | ₩16,346 | ₩17,644 | +4.26% | 3.1만 |
|---|
| 2026.08.24 | ₩16,394 | ₩18,846 | ₩16,394 | ₩17,548 | +7.04% | 13.3만 |
|---|
| 2026.08.21 | ₩17,067 | ₩17,692 | ₩16,250 | ₩17,163 | +0.56% | 8.4천 |
|---|
| 2026.08.20 | ₩17,548 | ₩18,269 | ₩16,731 | ₩17,404 | -0.82% | 5천 |
|---|
| 2026.08.19 | ₩17,788 | ₩19,711 | ₩16,875 | ₩17,884 | +0.54% | 1.7만 |
|---|
| 2026.08.18 | ₩16,490 | ₩18,750 | ₩16,250 | ₩18,029 | +9.33% | 1.5만 |
|---|
| 2026.08.17 | ₩18,173 | ₩19,134 | ₩16,490 | ₩17,980 | -1.06% | 28.8만 |
|---|
| 2026.08.14 | ₩19,615 | ₩20,192 | ₩16,827 | ₩17,548 | -10.54% | 1.9만 |
|---|
| 2026.08.13 | ₩20,192 | ₩20,192 | ₩19,279 | ₩19,807 | -1.90% | 5.2천 |
|---|
| 2026.08.12 | ₩22,019 | ₩22,596 | ₩20,192 | ₩20,192 | -8.30% | 2.2만 |
|---|
| 2026.08.11 | ₩20,432 | ₩22,163 | ₩19,952 | ₩22,019 | +7.76% | 7.6천 |
|---|
| 2026.08.10 | ₩21,634 | ₩21,634 | ₩20,048 | ₩20,192 | -6.67% | 1.2만 |
|---|
| 2026.08.07 | ₩22,644 | ₩23,557 | ₩20,721 | ₩21,346 | -5.73% | 7.7천 |
|---|
| 2026.08.06 | ₩24,038 | ₩24,567 | ₩21,875 | ₩23,605 | -1.80% | 2.5만 |
|---|
| 2026.08.05 | ₩25,000 | ₩25,480 | ₩23,077 | ₩24,855 | -0.58% | 1.7만 |
|---|
| 2026.08.04 | ₩24,759 | ₩25,577 | ₩17,788 | ₩25,480 | +2.91% | 3.5만 |
|---|
| 2026.08.03 | ₩28,798 | ₩29,086 | ₩24,327 | ₩24,952 | -13.36% | 10.3만 |
|---|
| 2026.07.31 | ₩33,173 | ₩34,855 | ₩27,452 | ₩28,413 | -14.35% | 3.8만 |
|---|
| 2026.07.30 | ₩41,826 | ₩42,355 | ₩31,730 | ₩33,173 | -20.69% | 2.2만 |
|---|
| 2026.07.29 | ₩59,134 | ₩61,057 | ₩43,797 | ₩44,951 | -23.98% | 1.6만 |
|---|
| 2026.07.28 | ₩61,057 | ₩72,595 | ₩51,442 | ₩62,499 | +2.36% | 3.2만 |
|---|
| 2026.07.27 | ₩60,095 | ₩60,095 | ₩56,490 | ₩57,691 | -4.00% | 2.1천 |
|---|
| 2026.07.24 | ₩55,288 | ₩59,614 | ₩53,845 | ₩59,614 | +7.83% | 8.2천 |
|---|
| 2026.07.23 | ₩65,624 | ₩65,624 | ₩50,480 | ₩56,009 | -14.65% | 6.5천 |
|---|
| 2026.07.22 | ₩79,085 | ₩84,133 | ₩77,403 | ₩77,643 | -1.82% | 5.3천 |
|---|
| 2026.07.21 | ₩76,201 | ₩85,335 | ₩76,201 | ₩78,845 | +3.47% | 3.1천 |
|---|
| 2026.07.20 | ₩87,979 | ₩88,701 | ₩73,797 | ₩79,085 | -10.11% | 4천 |
|---|
| 2026.07.17 | ₩93,749 | ₩93,749 | ₩85,576 | ₩87,739 | -6.41% | 1.4천 |
|---|
| 2026.07.16 | ₩93,508 | ₩93,508 | ₩87,739 | ₩92,787 | -0.77% | 1.4천 |
|---|
| 2026.07.15 | ₩92,066 | ₩95,431 | ₩88,941 | ₩93,027 | +1.04% | 1.6천 |
|---|
| 2026.07.14 | ₩89,662 | ₩102,643 | ₩88,941 | ₩93,749 | +4.56% | 4.7천 |
|---|
| 2026.07.13 | ₩98,075 | ₩98,075 | ₩84,133 | ₩87,739 | -10.54% | 5.6천 |
|---|
| 2026.07.10 | ₩107,210 | ₩108,893 | ₩93,989 | ₩98,556 | -8.07% | 1.4만 |
|---|
| 2026.07.09 | ₩105,768 | ₩122,594 | ₩96,393 | ₩103,364 | -2.27% | 1만 |
|---|
| 2026.07.08 | ₩127,402 | ₩132,931 | ₩99,277 | ₩103,364 | -18.87% | 8.6천 |
|---|
| 2026.07.07 | ₩163,940 | ₩166,584 | ₩127,162 | ₩133,411 | -18.62% | 8.2천 |
|---|
| 2026.07.06 | ₩216,343 | ₩218,506 | ₩168,747 | ₩177,401 | -18.00% | 9.8천 |
|---|
| 2026.07.02 | ₩278,842 | ₩348,552 | ₩242,785 | ₩247,592 | -11.21% | 20.5만 |
|---|
| 2026.07.01 | ₩307,688 | ₩307,688 | ₩236,535 | ₩237,977 | -22.66% | 1.5만 |
|---|
| 2026.06.30 | ₩318,505 | ₩379,562 | ₩295,669 | ₩300,476 | -5.66% | 4.2천 |
|---|
| 2026.06.29 | ₩367,783 | ₩367,783 | ₩310,091 | ₩310,091 | -15.69% | 2.1천 |
|---|
| 2026.06.26 | ₩442,301 | ₩461,532 | ₩334,130 | ₩365,379 | -17.39% | 1.3만 |
|---|
| 2026.06.25 | ₩564,895 | ₩564,895 | ₩454,320 | ₩454,320 | -19.57% | 1.5천 |
|---|
| 2026.06.24 | ₩668,259 | ₩853,353 | ₩528,838 | ₩584,126 | -12.59% | 2.9천 |
|---|
| 2026.06.23 | ₩579,318 | ₩725,951 | ₩564,895 | ₩713,932 | +23.24% | 3.1천 |
|---|
| 2026.06.22 | ₩831,718 | ₩913,448 | ₩749,989 | ₩913,448 | +9.83% | 5.7천 |
|---|
| 2026.06.18 | ₩853,353 | ₩901,429 | ₩787,729 | ₩834,122 | -2.25% | 5.5천 |
|---|
| 2026.06.17 | ₩793,257 | ₩859,602 | ₩770,181 | ₩787,488 | -0.73% | 923 |
|---|
| 2026.06.16 | ₩740,374 | ₩817,295 | ₩738,450 | ₩817,295 | +10.39% | 130 |
|---|
| 2026.06.15 | ₩894,217 | ₩923,063 | ₩723,066 | ₩776,911 | -13.12% | 1천 |
|---|
| 2026.06.12 | ₩798,065 | ₩913,448 | ₩798,065 | ₩884,602 | +10.84% | 443 |
|---|
| 2026.06.11 | ₩788,450 | ₩910,563 | ₩741,335 | ₩862,487 | +9.39% | 1.4만 |
|---|
| 2026.06.10 | ₩836,526 | ₩961,524 | ₩807,680 | ₩888,448 | +6.21% | 621 |
|---|
| 2026.06.09 | ₩789,411 | ₩845,180 | ₩770,181 | ₩845,180 | +7.06% | 250 |
|---|
| 2026.06.08 | ₩764,412 | ₩807,680 | ₩737,489 | ₩807,680 | +5.66% | 91 |
|---|
| 2026.06.05 | ₩836,526 | ₩836,526 | ₩740,374 | ₩766,335 | -8.39% | 241 |
|---|
| 2026.06.04 | ₩836,526 | ₩857,679 | ₩817,295 | ₩825,949 | -1.26% | 282 |
|---|
| 2026.06.03 | ₩913,448 | ₩913,448 | ₩836,526 | ₩865,372 | -5.26% | 178 |
|---|
| 2026.06.02 | ₩939,409 | ₩940,370 | ₩903,833 | ₩913,448 | -2.76% | 148 |
|---|
| 2026.06.01 | ₩961,524 | ₩994,216 | ₩913,448 | ₩940,370 | -2.20% | 309 |
|---|
| 2026.05.29 | ₩1,028,831 | ₩1,038,446 | ₩990,370 | ₩999,985 | -2.80% | 297 |
|---|
| 2026.05.28 | ₩951,909 | ₩1,067,292 | ₩951,909 | ₩1,048,061 | +10.10% | 920 |
|---|
| 2026.05.27 | ₩1,048,061 | ₩1,076,907 | ₩961,524 | ₩980,755 | -6.42% | 4.1천 |
|---|
| 2026.05.26 | ₩971,139 | ₩1,153,829 | ₩923,063 | ₩1,134,598 | +16.83% | 941 |
|---|
| 2026.05.22 | ₩1,144,214 | ₩1,182,674 | ₩1,076,907 | ₩1,096,137 | -4.20% | 1.7천 |
|---|
| 2026.05.21 | ₩1,124,983 | ₩1,432,671 | ₩1,076,907 | ₩1,240,366 | +10.26% | 5.9만 |
|---|
| 2026.05.20 | ₩923,063 | ₩942,293 | ₩846,141 | ₩897,102 | -2.81% | 64 |
|---|
| 2026.05.19 | ₩951,909 | ₩999,985 | ₩913,448 | ₩914,409 | -3.94% | 105 |
|---|
| 2026.05.18 | ₩1,120,175 | ₩1,134,598 | ₩884,602 | ₩961,524 | -14.16% | 201 |
|---|
| 2026.05.15 | ₩1,134,598 | ₩1,134,598 | ₩1,076,907 | ₩1,076,907 | -5.08% | 53 |
|---|
| 2026.05.14 | ₩1,173,059 | ₩1,206,713 | ₩1,124,983 | ₩1,134,598 | -3.28% | 119 |
|---|
| 2026.05.13 | ₩1,096,137 | ₩1,278,827 | ₩1,076,907 | ₩1,144,214 | +4.39% | 319 |
|---|
| 2026.05.12 | ₩1,096,137 | ₩1,124,983 | ₩1,028,831 | ₩1,076,907 | -1.75% | 101 |
|---|
| 2026.05.11 | ₩1,048,061 | ₩1,105,753 | ₩1,019,215 | ₩1,028,831 | -1.83% | 173 |
|---|
| 2026.05.08 | ₩1,057,676 | ₩1,146,137 | ₩1,009,600 | ₩1,096,137 | +3.64% | 140 |
|---|
| 2026.05.07 | ₩1,144,214 | ₩1,153,829 | ₩1,067,292 | ₩1,096,137 | -4.20% | 191 |
|---|
| 2026.05.06 | ₩1,355,749 | ₩1,423,055 | ₩990,370 | ₩1,144,214 | -15.60% | 1.1천 |
|---|
| 2026.05.05 | ₩1,798,050 | ₩1,874,972 | ₩1,663,436 | ₩1,846,126 | +2.67% | 209 |
|---|
| 2026.05.04 | ₩1,846,126 | ₩1,980,739 | ₩1,663,436 | ₩1,836,511 | -0.52% | 752 |
|---|
| 2026.05.01 | ₩1,759,589 | ₩2,029,777 | ₩1,653,821 | ₩1,884,587 | +7.10% | 2.6천 |
|---|
| 2026.04.30 | ₩1,682,667 | ₩1,759,589 | ₩1,615,360 | ₩1,740,358 | +3.43% | 114 |
|---|
| 2026.04.29 | ₩1,788,435 | ₩1,866,318 | ₩1,634,591 | ₩1,673,052 | -6.45% | 125 |
|---|
| 2026.04.28 | ₩1,730,743 | ₩1,913,433 | ₩1,682,667 | ₩1,817,280 | +5.00% | 58 |
|---|
| 2026.04.27 | ₩1,692,282 | ₩1,855,741 | ₩1,576,899 | ₩1,817,280 | +7.39% | 172 |
|---|
| 2026.04.24 | ₩1,836,511 | ₩2,576,884 | ₩1,586,515 | ₩1,711,513 | -6.81% | 3.3천 |
|---|
| 2026.04.23 | ₩1,894,202 | ₩1,942,279 | ₩1,749,974 | ₩1,807,665 | -4.57% | 158 |
|---|
| 2026.04.22 | ₩1,894,202 | ₩1,951,894 | ₩1,799,973 | ₩1,874,972 | -1.02% | 128 |
|---|
| 2026.04.21 | ₩2,038,431 | ₩2,096,122 | ₩1,749,974 | ₩1,894,202 | -7.08% | 196 |
|---|
| 2026.04.20 | ₩1,961,509 | ₩2,240,351 | ₩1,870,164 | ₩2,076,892 | +5.88% | 306 |
|---|
| 2026.04.17 | ₩2,166,314 | ₩2,218,236 | ₩1,935,548 | ₩1,935,548 | -10.65% | 274 |
|---|
| 2026.04.16 | ₩2,249,966 | ₩2,299,004 | ₩2,123,045 | ₩2,163,429 | -3.85% | 119 |
|---|
| 2026.04.15 | ₩2,252,851 | ₩2,423,041 | ₩2,221,120 | ₩2,301,889 | +2.18% | 66 |
|---|
| 2026.04.14 | ₩2,163,429 | ₩2,336,503 | ₩2,120,160 | ₩2,235,543 | +3.33% | 92 |
|---|
| 2026.04.13 | ₩2,365,349 | ₩2,679,767 | ₩2,350,926 | ₩2,570,154 | +8.66% | 402 |
|---|
| 2026.04.10 | ₩2,425,925 | ₩2,425,925 | ₩2,365,349 | ₩2,379,772 | -1.90% | 15 |
|---|
| 2026.04.09 | ₩2,394,195 | ₩2,420,156 | ₩2,307,658 | ₩2,394,195 | 0.00% | 30 |
|---|
| 2026.04.08 | ₩2,463,425 | ₩2,567,269 | ₩2,365,349 | ₩2,399,964 | -2.58% | 70 |
|---|
| 2026.04.07 | ₩2,596,115 | ₩2,596,115 | ₩2,397,079 | ₩2,451,886 | -5.56% | 52 |
|---|
| 2026.04.06 | ₩2,725,920 | ₩2,725,920 | ₩2,558,615 | ₩2,596,115 | -4.76% | 43 |
|---|
| 2026.04.02 | ₩2,708,613 | ₩2,708,613 | ₩2,567,269 | ₩2,653,806 | -2.02% | 36 |
|---|
| 2026.04.01 | ₩2,685,536 | ₩2,751,882 | ₩2,682,652 | ₩2,682,652 | -0.11% | 14 |
|---|
| 2026.03.31 | ₩2,624,960 | ₩2,740,343 | ₩2,610,538 | ₩2,671,114 | +1.76% | 36 |
|---|
| 2026.03.30 | ₩2,999,955 | ₩3,028,801 | ₩2,648,037 | ₩2,676,883 | -10.77% | 46 |
|---|
| 2026.03.27 | ₩2,971,109 | ₩3,086,492 | ₩2,878,803 | ₩2,971,109 | 0.00% | 24 |
|---|
| 2026.03.26 | ₩3,173,029 | ₩3,374,949 | ₩2,884,572 | ₩2,942,263 | -7.27% | 35 |
|---|
| 2026.03.25 | ₩3,461,486 | ₩3,461,486 | ₩3,201,875 | ₩3,288,412 | -5.00% | 19 |
|---|
| 2026.03.24 | ₩3,259,566 | ₩3,447,063 | ₩3,230,721 | ₩3,403,795 | +4.42% | 40 |
|---|
| 2026.03.23 | ₩3,201,875 | ₩3,548,024 | ₩3,144,183 | ₩3,389,372 | +5.86% | 48 |
|---|
| 2026.03.20 | ₩3,374,949 | ₩3,389,372 | ₩2,942,263 | ₩3,057,646 | -9.40% | 44 |
|---|
| 2026.03.19 | ₩3,865,326 | ₩3,891,288 | ₩3,259,566 | ₩3,374,949 | -12.69% | 43 |
|---|
| 2026.03.18 | ₩3,923,018 | ₩4,096,092 | ₩3,778,789 | ₩3,865,326 | -1.47% | 38 |
|---|
| 2026.03.17 | ₩3,951,864 | ₩4,096,092 | ₩3,894,172 | ₩3,980,709 | +0.73% | 26 |
|---|
| 2026.03.16 | ₩4,240,321 | ₩4,240,321 | ₩3,836,481 | ₩3,980,709 | -6.12% | 86 |
|---|
| 2026.03.13 | ₩4,211,475 | ₩4,341,281 | ₩4,124,938 | ₩4,240,321 | +0.68% | 41 |
|---|
| 2026.03.12 | ₩4,499,932 | ₩4,499,932 | ₩4,254,744 | ₩4,471,087 | -0.64% | 48 |
|---|
| 2026.03.11 | ₩4,442,241 | ₩4,528,778 | ₩4,355,704 | ₩4,499,932 | +1.30% | 26 |
|---|
| 2026.03.10 | ₩4,586,469 | ₩4,615,315 | ₩4,384,549 | ₩4,528,778 | -1.26% | 53 |
|---|
| 2026.03.09 | ₩4,298,012 | ₩4,471,087 | ₩4,269,167 | ₩4,471,087 | +4.03% | 40 |
|---|
| 2026.03.06 | ₩5,134,538 | ₩5,241,267 | ₩4,269,167 | ₩4,283,590 | -16.57% | 146 |
|---|
| 2026.03.05 | ₩5,711,452 | ₩5,711,452 | ₩5,252,806 | ₩5,422,995 | -5.05% | 54 |
|---|
| 2026.03.04 | ₩5,509,533 | ₩6,057,601 | ₩5,365,304 | ₩5,855,681 | +6.28% | 138 |
|---|
| 2026.03.03 | ₩5,336,458 | ₩5,489,340 | ₩5,076,847 | ₩5,336,458 | 0.00% | 60 |
|---|
| 2026.03.02 | ₩5,480,687 | ₩5,596,070 | ₩5,221,075 | ₩5,422,995 | -1.05% | 43 |
|---|
| 2026.02.27 | ₩5,278,767 | ₩6,432,595 | ₩5,278,767 | ₩5,480,687 | +3.83% | 149 |
|---|
| 2026.02.26 | ₩5,221,075 | ₩6,432,595 | ₩5,221,075 | ₩5,913,373 | +13.26% | 405 |
|---|
| 2026.02.25 | ₩4,932,618 | ₩5,538,379 | ₩4,644,161 | ₩5,336,458 | +8.19% | 1.5천 |
|---|
| 2026.02.24 | ₩5,019,155 | ₩5,019,155 | ₩4,673,007 | ₩4,846,081 | -3.45% | 60 |
|---|
| 2026.02.23 | ₩4,586,469 | ₩4,788,390 | ₩4,413,395 | ₩4,730,698 | +3.14% | 24 |
|---|
| 2026.02.20 | ₩4,932,618 | ₩4,947,041 | ₩4,615,315 | ₩4,615,315 | -6.43% | 35 |
|---|
| 2026.02.19 | ₩4,961,464 | ₩5,192,230 | ₩4,903,772 | ₩4,903,772 | -1.16% | 33 |
|---|
| 2026.02.18 | ₩4,817,235 | ₩4,990,310 | ₩4,701,852 | ₩4,990,310 | +3.59% | 33 |
|---|
| 2026.02.17 | ₩5,451,841 | ₩5,451,841 | ₩4,759,544 | ₩4,788,390 | -12.17% | 45 |
|---|
| 2026.02.13 | ₩5,942,218 | ₩5,999,909 | ₩5,365,304 | ₩5,394,150 | -9.22% | 94 |
|---|
| 2026.02.12 | ₩5,769,144 | ₩6,144,138 | ₩5,769,144 | ₩5,971,064 | +3.50% | 63 |
|---|
| 2026.02.11 | ₩7,211,430 | ₩7,326,813 | ₩5,509,533 | ₩5,913,373 | -18.00% | 120 |
|---|
| 2026.02.10 | ₩6,865,281 | ₩7,701,808 | ₩6,692,207 | ₩7,326,813 | +6.72% | 83 |
|---|
| 2026.02.09 | ₩6,605,670 | ₩7,961,419 | ₩6,576,824 | ₩7,254,698 | +9.83% | 261 |
|---|
| 2026.02.06 | ₩8,105,647 | ₩8,653,716 | ₩7,211,430 | ₩7,326,813 | -9.61% | 1.3만 |
|---|
| 2026.02.05 | ₩7,240,276 | ₩7,355,659 | ₩6,259,522 | ₩6,317,213 | -12.75% | 554 |
|---|
| 2026.02.04 | ₩9,172,939 | ₩9,172,939 | ₩7,644,116 | ₩7,730,653 | -15.72% | 48 |
|---|
| 2026.02.03 | ₩10,528,688 | ₩10,644,071 | ₩8,134,493 | ₩9,230,630 | -12.33% | 88 |
|---|
| 2026.02.02 | ₩12,807,500 | ₩13,413,260 | ₩9,778,699 | ₩9,951,773 | -22.30% | 88 |
|---|
| 2026.01.30 | ₩14,019,019 | ₩14,422,860 | ₩13,716,140 | ₩13,730,562 | -2.06% | 58 |
|---|
| 2026.01.29 | ₩15,086,311 | ₩15,893,991 | ₩13,586,334 | ₩13,615,180 | -9.75% | 66 |
|---|
| 2026.01.28 | ₩15,086,311 | ₩15,720,917 | ₩15,057,466 | ₩15,345,923 | +1.72% | 19 |
|---|
| 2026.01.27 | ₩14,567,089 | ₩16,038,220 | ₩14,567,089 | ₩15,432,460 | +5.94% | 52 |
|---|
| 2026.01.26 | ₩17,105,512 | ₩17,105,512 | ₩15,374,768 | ₩16,268,987 | -4.89% | 61 |
|---|
| 2026.01.23 | ₩15,749,763 | ₩18,461,261 | ₩15,144,003 | ₩17,682,426 | +12.27% | 134 |
|---|
| 2026.01.22 | ₩15,980,529 | ₩16,384,369 | ₩14,855,546 | ₩16,095,911 | +0.72% | 64 |
|---|
| 2026.01.21 | ₩14,480,552 | ₩16,730,518 | ₩14,019,019 | ₩16,297,832 | +12.55% | 203 |
|---|
| 2026.01.20 | ₩13,932,482 | ₩15,951,683 | ₩13,557,488 | ₩14,509,397 | +4.14% | 68 |
|---|
| 2026.01.16 | ₩14,278,631 | ₩15,230,540 | ₩13,802,676 | ₩14,624,780 | +2.42% | 31 |
|---|
| 2026.01.15 | ₩14,278,631 | ₩14,970,929 | ₩14,278,631 | ₩14,538,243 | +1.82% | 13 |
|---|
| 2026.01.14 | ₩15,057,466 | ₩15,144,003 | ₩14,624,780 | ₩15,057,466 | 0.00% | 18 |
|---|
| 2026.01.13 | ₩15,144,003 | ₩15,836,301 | ₩14,105,558 | ₩14,797,854 | -2.29% | 28 |
|---|
| 2026.01.12 | ₩16,182,448 | ₩16,571,866 | ₩15,403,615 | ₩15,922,838 | -1.60% | 46 |
|---|
| 2026.01.09 | ₩18,605,489 | ₩19,470,861 | ₩16,095,911 | ₩17,047,820 | -8.37% | 371 |
|---|
| 2026.01.08 | ₩15,749,763 | ₩18,276,648 | ₩15,490,152 | ₩15,836,301 | +0.55% | 218 |
|---|
| 2026.01.07 | ₩16,615,134 | ₩16,788,209 | ₩15,576,689 | ₩16,095,911 | -3.12% | 14 |
|---|
| 2026.01.06 | ₩17,220,895 | ₩17,740,118 | ₩16,442,060 | ₩16,874,746 | -2.01% | 17 |
|---|
| 2026.01.05 | ₩16,182,448 | ₩17,826,655 | ₩15,922,838 | ₩17,480,506 | +8.02% | 24 |
|---|
| 2026.01.02 | ₩14,538,243 | ₩16,268,987 | ₩14,200,748 | ₩16,268,987 | +11.90% | 40 |
|---|
| 2025.12.31 | ₩14,884,391 | ₩15,317,077 | ₩13,672,872 | ₩14,711,317 | -1.16% | 17 |
|---|
| 2025.12.30 | ₩15,836,301 | ₩15,922,838 | ₩14,711,317 | ₩15,230,540 | -3.83% | 17 |
|---|
| 2025.12.29 | ₩15,663,226 | ₩16,182,448 | ₩14,970,929 | ₩15,922,838 | +1.66% | 16 |
|---|
| 2025.12.26 | ₩16,355,524 | ₩16,718,980 | ₩14,624,780 | ₩16,182,448 | -1.06% | 25 |
|---|
| 2025.12.24 | ₩17,134,358 | ₩17,194,933 | ₩16,268,987 | ₩17,134,358 | 0.00% | 15 |
|---|
| 2025.12.23 | ₩17,393,969 | ₩17,402,623 | ₩16,095,911 | ₩17,134,358 | -1.49% | 28 |
|---|
| 2025.12.22 | ₩20,422,769 | ₩20,725,649 | ₩16,615,134 | ₩18,605,489 | -8.90% | 84 |
|---|
| 2025.12.19 | ₩21,720,827 | ₩22,153,514 | ₩20,768,918 | ₩20,768,918 | -4.38% | 29 |
|---|
| 2025.12.18 | ₩23,365,033 | ₩23,442,917 | ₩20,422,769 | ₩22,240,050 | -4.81% | 60 |
|---|
| 2025.12.17 | ₩24,057,331 | ₩24,403,479 | ₩22,413,123 | ₩22,932,347 | -4.68% | 36 |
|---|
| 2025.12.16 | ₩23,797,719 | ₩25,874,610 | ₩22,499,662 | ₩24,922,703 | +4.73% | 50 |
|---|
| 2025.12.15 | ₩25,701,536 | ₩26,220,760 | ₩22,594,852 | ₩23,797,719 | -7.41% | 69 |
|---|
| 2025.12.12 | ₩27,951,503 | ₩29,855,320 | ₩25,917,879 | ₩26,739,981 | -4.33% | 519 |
|---|
| 2025.12.11 | ₩30,893,766 | ₩33,316,807 | ₩22,672,735 | ₩24,490,017 | -20.73% | 471 |
|---|
| 2025.12.10 | ₩31,412,990 | ₩35,739,848 | ₩31,066,839 | ₩33,922,566 | +7.99% | 126 |
|---|
| 2025.12.09 | ₩34,095,640 | ₩36,354,262 | ₩31,603,372 | ₩32,451,435 | -4.82% | 153 |
|---|
| 2025.12.08 | ₩50,278,091 | ₩56,249,154 | ₩35,653,309 | ₩41,018,613 | -18.42% | 877 |
|---|
| 2025.12.05 | ₩48,980,034 | ₩59,277,955 | ₩43,441,654 | ₩55,470,321 | +13.25% | 1.4만 |
|---|
| 2025.12.04 | ₩26,653,446 | ₩28,903,410 | ₩24,403,479 | ₩28,038,039 | +5.19% | 63 |
|---|
| 2025.12.03 | ₩27,691,891 | ₩27,691,891 | ₩25,961,148 | ₩26,913,058 | -2.81% | 13 |
|---|
| 2025.12.02 | ₩28,124,577 | ₩29,076,487 | ₩24,896,742 | ₩28,124,577 | 0.00% | 66 |
|---|
| 2025.12.01 | ₩24,663,091 | ₩39,634,020 | ₩22,845,809 | ₩31,499,525 | +27.72% | 321 |
|---|
| 2025.11.28 | ₩25,095,776 | ₩27,172,667 | ₩24,749,629 | ₩25,268,850 | +0.69% | 18 |
|---|
| 2025.11.26 | ₩33,057,195 | ₩33,576,419 | ₩23,538,107 | ₩24,403,479 | -26.18% | 54 |
|---|
| 2025.11.25 | ₩34,718,708 | ₩34,787,938 | ₩32,884,121 | ₩33,749,492 | -2.79% | 4 |
|---|
| 2025.11.24 | ₩34,614,864 | ₩36,691,755 | ₩34,268,716 | ₩34,441,790 | -0.50% | 6 |
|---|
| 2025.11.21 | ₩35,480,236 | ₩36,172,533 | ₩33,749,492 | ₩34,268,716 | -3.41% | 4 |
|---|
| 2025.11.20 | ₩35,134,088 | ₩36,155,225 | ₩34,614,864 | ₩35,653,309 | +1.48% | 5 |
|---|
| 2025.11.19 | ₩35,134,088 | ₩36,864,831 | ₩33,403,345 | ₩36,345,607 | +3.45% | 6 |
|---|
| 2025.11.18 | ₩34,441,790 | ₩37,210,979 | ₩33,057,195 | ₩35,480,236 | +3.02% | 6 |
|---|
| 2025.11.17 | ₩32,364,897 | ₩38,422,498 | ₩32,018,749 | ₩34,614,864 | +6.95% | 11 |
|---|
| 2025.11.14 | ₩33,922,566 | ₩33,922,566 | ₩31,845,675 | ₩32,018,749 | -5.61% | 7 |
|---|
| 2025.11.13 | ₩34,614,864 | ₩35,445,621 | ₩33,057,195 | ₩33,576,419 | -3.00% | 5 |
|---|
| 2025.11.12 | ₩40,153,241 | ₩40,153,241 | ₩33,749,492 | ₩34,614,864 | -13.79% | 18 |
|---|
| 2025.11.11 | ₩33,230,268 | ₩42,403,208 | ₩33,178,348 | ₩40,672,465 | +22.40% | 60 |
|---|
| 2025.11.10 | ₩33,403,345 | ₩35,220,624 | ₩32,018,749 | ₩32,711,047 | -2.07% | 17 |
|---|
| 2025.11.07 | ₩36,691,755 | ₩38,249,424 | ₩31,499,525 | ₩32,018,749 | -12.74% | 12 |
|---|
| 2025.11.06 | ₩43,268,580 | ₩44,480,099 | ₩36,172,533 | ₩36,691,755 | -15.20% | 10 |
|---|
| 2025.11.05 | ₩44,826,247 | ₩49,585,791 | ₩43,268,580 | ₩44,653,176 | -0.39% | 8 |
|---|
| 2025.11.04 | ₩50,018,476 | ₩52,960,744 | ₩44,826,247 | ₩45,172,400 | -9.69% | 7 |
|---|
| 2025.11.03 | ₩51,056,924 | ₩52,614,591 | ₩49,395,411 | ₩50,710,777 | -0.68% | 2 |
|---|
| 2025.10.31 | ₩50,710,777 | ₩54,172,263 | ₩50,191,553 | ₩51,576,148 | +1.71% | 2 |
|---|
| 2025.10.30 | ₩51,230,001 | ₩52,614,591 | ₩48,287,733 | ₩51,056,924 | -0.34% | 6 |
|---|
| 2025.10.29 | ₩54,726,099 | ₩56,076,078 | ₩51,749,220 | ₩51,922,296 | -5.12% | 5 |
|---|
| 2025.10.28 | ₩58,499,121 | ₩58,499,121 | ₩51,230,001 | ₩56,076,078 | -4.14% | 15 |
|---|
| 2025.10.27 | ₩57,114,526 | ₩59,537,564 | ₩55,210,706 | ₩58,672,192 | +2.73% | 4 |
|---|
| 2025.10.24 | ₩58,845,269 | ₩63,864,422 | ₩55,729,930 | ₩56,595,302 | -3.82% | 8 |
|---|
| 2025.10.23 | ₩55,556,859 | ₩65,941,318 | ₩55,556,859 | ₩59,364,493 | +6.85% | 10 |
|---|
| 2025.10.22 | ₩61,787,531 | ₩63,275,974 | ₩55,729,930 | ₩57,806,821 | -6.44% | 8 |
|---|
| 2025.10.21 | ₩60,402,936 | ₩66,443,233 | ₩60,229,864 | ₩63,172,127 | +4.58% | 9 |
|---|
| 2025.10.20 | ₩57,806,821 | ₩63,518,274 | ₩57,460,673 | ₩59,883,717 | +3.59% | 4 |
|---|
| 2025.10.17 | ₩62,133,679 | ₩64,037,498 | ₩57,114,526 | ₩59,883,717 | -3.62% | 6 |
|---|
| 2025.10.16 | ₩66,287,466 | ₩68,364,356 | ₩63,345,203 | ₩64,556,722 | -2.61% | 4 |
|---|
| 2025.10.15 | ₩70,960,471 | ₩75,979,624 | ₩64,556,722 | ₩66,806,690 | -5.85% | 11 |
|---|
| 2025.10.14 | ₩65,249,018 | ₩67,550,906 | ₩59,018,345 | ₩67,152,837 | +2.92% | 9 |
|---|
| 2025.10.13 | ₩67,152,837 | ₩67,845,132 | ₩64,037,498 | ₩67,152,837 | 0.00% | 8 |
|---|
| 2025.10.10 | ₩75,633,477 | ₩77,883,444 | ₩66,633,613 | ₩67,931,671 | -10.18% | 8 |
|---|