시장 데이터를 불러오는 중
전체 종목
Camping World Holdings, Inc. Class A Common Stock 과거 주가
Camping World Holdings, Inc. Class A Common Stock · CWH · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Camping World Holdings, Inc. Class A Common Stock · CWH · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,021 | ₩6,101 | ₩5,880 | ₩6,074 | +0.89% | 204.7만 |
| 2026.10.08 | ₩5,927 | ₩6,041 | ₩5,652 | ₩6,007 | +1.36% | 316.1만 |
| 2026.10.07 | ₩5,967 | ₩6,175 | ₩5,940 | ₩6,061 | +1.57% | 212.3만 |
| 2026.10.06 | ₩6,061 | ₩6,443 | ₩5,947 | ₩6,074 | +0.22% | 351.6만 |
| 2026.10.05 | ₩6,584 | ₩6,705 | ₩5,317 | ₩6,101 | -7.33% | 778.6만 |
| 2026.10.02 | ₩6,852 | ₩7,013 | ₩6,731 | ₩6,745 | -1.57% | 112.9만 |
| 2026.10.01 | ₩6,718 | ₩6,745 | ₩6,416 | ₩6,718 | 0.00% | 187만 |
| 2026.09.30 | ₩6,932 | ₩7,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,731 |
| -2.90% |
| 228.3만 |
| 2026.09.29 | ₩7,026 | ₩7,060 | ₩6,802 | ₩6,839 | -2.67% | 130.9만 |
|---|
| 2026.09.28 | ₩7,080 | ₩7,120 | ₩6,859 | ₩6,932 | -2.08% | 134.4만 |
|---|
| 2026.09.25 | ₩7,080 | ₩7,429 | ₩7,026 | ₩7,227 | +2.08% | 191.3만 |
|---|
| 2026.09.24 | ₩7,174 | ₩7,281 | ₩6,611 | ₩6,959 | -2.99% | 251만 |
|---|
| 2026.09.23 | ₩7,549 | ₩7,603 | ₩7,120 | ₩7,187 | -4.80% | 174.3만 |
|---|
| 2026.09.22 | ₩7,509 | ₩7,730 | ₩7,382 | ₩7,643 | +1.79% | 230.6만 |
|---|
| 2026.09.21 | ₩7,670 | ₩7,724 | ₩7,221 | ₩7,348 | -4.20% | 232.7만 |
|---|
| 2026.09.18 | ₩7,750 | ₩7,777 | ₩7,455 | ₩7,509 | -3.11% | 275.4만 |
|---|
| 2026.09.17 | ₩7,737 | ₩7,804 | ₩7,563 | ₩7,764 | +0.35% | 189만 |
|---|
| 2026.09.16 | ₩7,724 | ₩7,878 | ₩7,422 | ₩7,455 | -3.47% | 218.8만 |
|---|
| 2026.09.15 | ₩8,099 | ₩8,193 | ₩7,556 | ₩7,724 | -4.64% | 277.3만 |
|---|
| 2026.09.14 | ₩7,965 | ₩8,434 | ₩7,927 | ₩8,233 | +3.37% | 199.7만 |
|---|
| 2026.09.11 | ₩8,327 | ₩8,448 | ₩8,025 | ₩8,099 | -2.74% | 175.2만 |
|---|
| 2026.09.10 | ₩8,139 | ₩8,287 | ₩8,032 | ₩8,166 | +0.33% | 175.1만 |
|---|
| 2026.09.09 | ₩8,609 | ₩8,719 | ₩8,273 | ₩8,287 | -3.74% | 174만 |
|---|
| 2026.09.08 | ₩9,212 | ₩9,212 | ₩8,676 | ₩8,796 | -4.51% | 176.7만 |
|---|
| 2026.09.04 | ₩8,904 | ₩9,346 | ₩8,834 | ₩9,333 | +4.82% | 119.9만 |
|---|
| 2026.09.03 | ₩9,252 | ₩9,453 | ₩8,904 | ₩9,011 | -2.61% | 112.9만 |
|---|
| 2026.09.02 | ₩8,729 | ₩9,239 | ₩8,676 | ₩9,105 | +4.30% | 158.9만 |
|---|
| 2026.09.01 | ₩8,488 | ₩8,890 | ₩8,354 | ₩8,702 | +2.53% | 173.7만 |
|---|
| 2026.08.31 | ₩8,689 | ₩8,790 | ₩8,566 | ₩8,662 | -0.31% | 155.3만 |
|---|
| 2026.08.28 | ₩8,622 | ₩8,843 | ₩8,381 | ₩8,756 | +1.56% | 133.7만 |
|---|
| 2026.08.27 | ₩8,662 | ₩8,830 | ₩8,568 | ₩8,622 | -0.46% | 109.5만 |
|---|
| 2026.08.26 | ₩8,662 | ₩8,803 | ₩8,555 | ₩8,729 | +0.77% | 101.3만 |
|---|
| 2026.08.25 | ₩8,662 | ₩8,743 | ₩8,474 | ₩8,689 | +0.31% | 114.4만 |
|---|
| 2026.08.24 | ₩8,729 | ₩8,769 | ₩8,501 | ₩8,609 | -1.38% | 116.7만 |
|---|
| 2026.08.21 | ₩8,823 | ₩9,078 | ₩8,749 | ₩8,769 | -0.61% | 180.4만 |
|---|
| 2026.08.20 | ₩8,810 | ₩8,810 | ₩8,361 | ₩8,702 | -1.22% | 207.1만 |
|---|
| 2026.08.19 | ₩8,568 | ₩9,199 | ₩8,568 | ₩9,118 | +6.42% | 226.6만 |
|---|
| 2026.08.18 | ₩8,233 | ₩8,609 | ₩8,153 | ₩8,448 | +2.61% | 179.6만 |
|---|
| 2026.08.17 | ₩8,421 | ₩8,555 | ₩8,253 | ₩8,340 | -0.96% | 167.5만 |
|---|
| 2026.08.14 | ₩8,729 | ₩8,729 | ₩8,474 | ₩8,595 | -1.54% | 118.4만 |
|---|
| 2026.08.13 | ₩8,716 | ₩8,850 | ₩8,582 | ₩8,756 | +0.46% | 124.4만 |
|---|
| 2026.08.12 | ₩8,488 | ₩8,656 | ₩8,273 | ₩8,555 | +0.79% | 142.5만 |
|---|
| 2026.08.11 | ₩8,314 | ₩8,582 | ₩8,247 | ₩8,501 | +2.26% | 128.4만 |
|---|
| 2026.08.10 | ₩8,340 | ₩8,508 | ₩8,186 | ₩8,247 | -1.13% | 145.6만 |
|---|
| 2026.08.07 | ₩8,474 | ₩8,568 | ₩8,159 | ₩8,474 | 0.00% | 179만 |
|---|
| 2026.08.06 | ₩8,568 | ₩8,649 | ₩8,287 | ₩8,354 | -2.50% | 195만 |
|---|
| 2026.08.05 | ₩9,051 | ₩9,359 | ₩8,662 | ₩8,702 | -3.85% | 211.8만 |
|---|
| 2026.08.04 | ₩9,024 | ₩9,185 | ₩8,649 | ₩8,769 | -2.82% | 191.7만 |
|---|
| 2026.08.03 | ₩8,434 | ₩9,038 | ₩8,421 | ₩9,011 | +6.84% | 289.3만 |
|---|
| 2026.07.31 | ₩8,327 | ₩8,635 | ₩7,958 | ₩8,300 | -0.32% | 292.5만 |
|---|
| 2026.07.30 | ₩8,179 | ₩8,662 | ₩7,784 | ₩8,448 | +3.28% | 405.2만 |
|---|
| 2026.07.29 | ₩8,314 | ₩8,354 | ₩7,978 | ₩8,112 | -2.42% | 266.8만 |
|---|
| 2026.07.28 | ₩8,327 | ₩8,488 | ₩8,133 | ₩8,421 | +1.13% | 357.9만 |
|---|
| 2026.07.27 | ₩7,884 | ₩8,226 | ₩7,851 | ₩8,206 | +4.08% | 227.1만 |
|---|
| 2026.07.24 | ₩7,563 | ₩7,797 | ₩7,355 | ₩7,657 | +1.24% | 229.4만 |
|---|
| 2026.07.23 | ₩8,233 | ₩8,287 | ₩7,402 | ₩7,549 | -8.31% | 249.5만 |
|---|
| 2026.07.22 | ₩8,045 | ₩8,428 | ₩8,045 | ₩8,407 | +4.50% | 258.6만 |
|---|
| 2026.07.21 | ₩8,099 | ₩8,213 | ₩7,905 | ₩7,992 | -1.32% | 277.1만 |
|---|
| 2026.07.20 | ₩8,407 | ₩8,515 | ₩8,045 | ₩8,072 | -3.99% | 223.5만 |
|---|
| 2026.07.17 | ₩8,662 | ₩8,837 | ₩8,112 | ₩8,287 | -4.33% | 223.4만 |
|---|
| 2026.07.16 | ₩8,944 | ₩9,085 | ₩8,669 | ₩8,769 | -1.95% | 374.1만 |
|---|
| 2026.07.15 | ₩8,407 | ₩8,877 | ₩8,361 | ₩8,796 | +4.63% | 231.2만 |
|---|
| 2026.07.14 | ₩8,381 | ₩8,421 | ₩7,918 | ₩8,287 | -1.12% | 224.3만 |
|---|
| 2026.07.13 | ₩8,381 | ₩8,521 | ₩8,206 | ₩8,233 | -1.76% | 240만 |
|---|
| 2026.07.10 | ₩8,729 | ₩8,997 | ₩8,320 | ₩8,340 | -4.45% | 196.9만 |
|---|
| 2026.07.09 | ₩8,582 | ₩8,870 | ₩8,448 | ₩8,662 | +0.94% | 316.9만 |
|---|
| 2026.07.08 | ₩8,743 | ₩8,917 | ₩8,461 | ₩8,528 | -2.45% | 187.2만 |
|---|
| 2026.07.07 | ₩9,292 | ₩9,406 | ₩8,957 | ₩8,971 | -3.46% | 173.8만 |
|---|
| 2026.07.06 | ₩9,695 | ₩9,842 | ₩9,212 | ₩9,306 | -4.01% | 197.8만 |
|---|
| 2026.07.02 | ₩10,244 | ₩10,258 | ₩9,561 | ₩9,695 | -5.37% | 174.1만 |
|---|
| 2026.07.01 | ₩10,244 | ₩10,325 | ₩9,791 | ₩10,070 | -1.70% | 148.7만 |
|---|
| 2026.06.30 | ₩10,861 | ₩10,888 | ₩9,996 | ₩10,231 | -5.80% | 198.8만 |
|---|
| 2026.06.29 | ₩10,137 | ₩10,821 | ₩9,909 | ₩10,741 | +5.95% | 326.2만 |
|---|
| 2026.06.26 | ₩9,829 | ₩10,499 | ₩9,802 | ₩10,191 | +3.68% | 455.2만 |
|---|
| 2026.06.25 | ₩10,285 | ₩10,754 | ₩9,775 | ₩9,949 | -3.26% | 192.9만 |
|---|
| 2026.06.24 | ₩9,869 | ₩10,432 | ₩9,775 | ₩10,137 | +2.72% | 238.9만 |
|---|
| 2026.06.23 | ₩9,722 | ₩9,909 | ₩9,654 | ₩9,695 | -0.28% | 154.8만 |
|---|
| 2026.06.22 | ₩10,177 | ₩10,379 | ₩9,742 | ₩9,856 | -3.16% | 198.3만 |
|---|
| 2026.06.18 | ₩9,869 | ₩10,439 | ₩9,869 | ₩10,405 | +5.43% | 294.1만 |
|---|
| 2026.06.17 | ₩10,218 | ₩10,580 | ₩9,654 | ₩9,654 | -5.51% | 231만 |
|---|
| 2026.06.16 | ₩10,352 | ₩10,741 | ₩10,077 | ₩10,164 | -1.81% | 190.3만 |
|---|
| 2026.06.15 | ₩11,062 | ₩11,572 | ₩10,325 | ₩10,379 | -6.18% | 209.1만 |
|---|
| 2026.06.12 | ₩10,392 | ₩10,942 | ₩10,223 | ₩10,700 | +2.97% | 259.1만 |
|---|
| 2026.06.11 | ₩9,681 | ₩10,412 | ₩9,440 | ₩10,379 | +7.20% | 217.2만 |
|---|
| 2026.06.10 | ₩9,534 | ₩10,177 | ₩9,467 | ₩9,681 | +1.55% | 197.5만 |
|---|
| 2026.06.09 | ₩9,239 | ₩9,909 | ₩9,225 | ₩9,775 | +5.81% | 207.2만 |
|---|
| 2026.06.08 | ₩8,756 | ₩9,225 | ₩8,689 | ₩9,158 | +4.59% | 175.5만 |
|---|
| 2026.06.05 | ₩9,319 | ₩9,480 | ₩8,488 | ₩8,595 | -7.77% | 243.6만 |
|---|
| 2026.06.04 | ₩9,789 | ₩9,956 | ₩9,319 | ₩9,400 | -3.97% | 172.2만 |
|---|
| 2026.06.03 | ₩9,735 | ₩9,869 | ₩9,406 | ₩9,547 | -1.93% | 214.9만 |
|---|
| 2026.06.02 | ₩10,084 | ₩10,090 | ₩9,722 | ₩9,976 | -1.06% | 189.4만 |
|---|
| 2026.06.01 | ₩9,668 | ₩10,177 | ₩9,654 | ₩10,084 | +4.30% | 263.1만 |
|---|
| 2026.05.29 | ₩10,231 | ₩10,365 | ₩9,802 | ₩9,829 | -3.93% | 340.1만 |
|---|
| 2026.05.28 | ₩9,990 | ₩10,283 | ₩9,856 | ₩10,271 | +2.82% | 296.5만 |
|---|
| 2026.05.27 | ₩10,566 | ₩10,861 | ₩9,949 | ₩10,097 | -4.44% | 255.9만 |
|---|
| 2026.05.26 | ₩10,084 | ₩10,647 | ₩10,084 | ₩10,298 | +2.13% | 315.9만 |
|---|
| 2026.05.22 | ₩9,681 | ₩10,043 | ₩9,447 | ₩9,990 | +3.19% | 291.8만 |
|---|
| 2026.05.21 | ₩9,118 | ₩10,017 | ₩9,118 | ₩9,896 | +8.53% | 241.4만 |
|---|
| 2026.05.20 | ₩9,038 | ₩9,547 | ₩8,716 | ₩9,440 | +4.45% | 290.3만 |
|---|
| 2026.05.19 | ₩9,279 | ₩9,359 | ₩8,783 | ₩9,145 | -1.45% | 283.8만 |
|---|
| 2026.05.18 | ₩8,837 | ₩9,413 | ₩8,716 | ₩9,359 | +5.92% | 252.7만 |
|---|
| 2026.05.15 | ₩9,105 | ₩9,359 | ₩8,776 | ₩8,890 | -2.36% | 204.3만 |
|---|
| 2026.05.14 | ₩9,038 | ₩9,326 | ₩8,863 | ₩9,199 | +1.78% | 173.8만 |
|---|
| 2026.05.13 | ₩8,850 | ₩9,125 | ₩8,662 | ₩8,957 | +1.21% | 221.9만 |
|---|
| 2026.05.12 | ₩9,091 | ₩9,105 | ₩8,763 | ₩8,984 | -1.18% | 213.5만 |
|---|
| 2026.05.11 | ₩10,151 | ₩10,151 | ₩8,971 | ₩9,064 | -10.70% | 355.4만 |
|---|
| 2026.05.08 | ₩10,271 | ₩10,271 | ₩9,889 | ₩10,043 | -2.22% | 187.3만 |
|---|
| 2026.05.07 | ₩10,607 | ₩10,767 | ₩9,990 | ₩10,177 | -4.05% | 229만 |
|---|
| 2026.05.06 | ₩10,325 | ₩10,868 | ₩10,298 | ₩10,580 | +2.47% | 263.1만 |
|---|
| 2026.05.05 | ₩9,936 | ₩10,110 | ₩9,755 | ₩9,896 | -0.40% | 242.7만 |
|---|
| 2026.05.04 | ₩10,513 | ₩10,667 | ₩9,963 | ₩9,963 | -5.23% | 317.8만 |
|---|
| 2026.05.01 | ₩10,875 | ₩11,049 | ₩10,084 | ₩10,405 | -4.32% | 510.1만 |
|---|
| 2026.04.30 | ₩10,285 | ₩11,103 | ₩9,789 | ₩10,982 | +6.78% | 711.7만 |
|---|
| 2026.04.29 | ₩9,078 | ₩9,520 | ₩8,951 | ₩9,292 | +2.36% | 444.1만 |
|---|
| 2026.04.28 | ₩9,225 | ₩9,406 | ₩9,058 | ₩9,132 | -1.02% | 223.1만 |
|---|
| 2026.04.27 | ₩9,869 | ₩10,043 | ₩9,199 | ₩9,266 | -6.11% | 308.2만 |
|---|
| 2026.04.24 | ₩9,386 | ₩10,090 | ₩9,118 | ₩10,030 | +6.86% | 757만 |
|---|
| 2026.04.23 | ₩9,306 | ₩9,722 | ₩9,225 | ₩9,252 | -0.58% | 303.7만 |
|---|
| 2026.04.22 | ₩9,708 | ₩9,708 | ₩9,172 | ₩9,494 | -2.21% | 323만 |
|---|
| 2026.04.21 | ₩10,553 | ₩10,633 | ₩9,574 | ₩9,628 | -8.77% | 393.1만 |
|---|
| 2026.04.20 | ₩10,151 | ₩10,754 | ₩10,110 | ₩10,392 | +2.38% | 857.8만 |
|---|
| 2026.04.17 | ₩10,164 | ₩11,277 | ₩10,057 | ₩10,312 | +1.45% | 412.7만 |
|---|
| 2026.04.16 | ₩9,266 | ₩9,829 | ₩9,158 | ₩9,748 | +5.21% | 274.2만 |
|---|
| 2026.04.15 | ₩9,708 | ₩9,805 | ₩8,964 | ₩9,199 | -5.25% | 392만 |
|---|
| 2026.04.14 | ₩9,641 | ₩9,869 | ₩9,440 | ₩9,654 | +0.14% | 169.5만 |
|---|
| 2026.04.13 | ₩9,601 | ₩9,668 | ₩9,333 | ₩9,494 | -1.12% | 169.1만 |
|---|
| 2026.04.10 | ₩9,762 | ₩9,923 | ₩9,601 | ₩9,775 | +0.14% | 190.3만 |
|---|
| 2026.04.09 | ₩9,279 | ₩9,735 | ₩9,064 | ₩9,601 | +3.47% | 239.6만 |
|---|
| 2026.04.08 | ₩9,266 | ₩9,809 | ₩9,172 | ₩9,520 | +2.75% | 339.1만 |
|---|
| 2026.04.07 | ₩8,381 | ₩8,642 | ₩8,179 | ₩8,542 | +1.92% | 229만 |
|---|
| 2026.04.06 | ₩8,555 | ₩8,847 | ₩8,434 | ₩8,515 | -0.47% | 303.3만 |
|---|
| 2026.04.02 | ₩8,555 | ₩8,870 | ₩8,314 | ₩8,689 | +1.57% | 243.9만 |
|---|
| 2026.04.01 | ₩9,024 | ₩9,212 | ₩8,729 | ₩8,837 | -2.08% | 253.5만 |
|---|
| 2026.03.31 | ₩8,997 | ₩9,427 | ₩8,756 | ₩9,158 | +1.79% | 237만 |
|---|
| 2026.03.30 | ₩9,239 | ₩9,292 | ₩8,588 | ₩8,823 | -4.50% | 364.2만 |
|---|
| 2026.03.27 | ₩9,105 | ₩9,473 | ₩9,011 | ₩9,266 | +1.77% | 260.1만 |
|---|
| 2026.03.26 | ₩9,266 | ₩9,440 | ₩9,132 | ₩9,359 | +1.01% | 246.2만 |
|---|
| 2026.03.25 | ₩9,024 | ₩9,373 | ₩8,743 | ₩9,359 | +3.71% | 279.8만 |
|---|
| 2026.03.24 | ₩8,930 | ₩9,199 | ₩8,669 | ₩9,024 | +1.05% | 302.7만 |
|---|
| 2026.03.23 | ₩8,615 | ₩9,453 | ₩8,528 | ₩9,319 | +8.17% | 552만 |
|---|
| 2026.03.20 | ₩8,314 | ₩8,555 | ₩8,032 | ₩8,220 | -1.13% | 391.1만 |
|---|
| 2026.03.19 | ₩7,657 | ₩8,253 | ₩7,643 | ₩8,166 | +6.65% | 322.6만 |
|---|
| 2026.03.18 | ₩8,220 | ₩8,367 | ₩7,764 | ₩7,777 | -5.38% | 304만 |
|---|
| 2026.03.17 | ₩8,595 | ₩8,917 | ₩8,300 | ₩8,394 | -2.34% | 302.1만 |
|---|
| 2026.03.16 | ₩8,689 | ₩9,051 | ₩8,367 | ₩8,394 | -3.40% | 269만 |
|---|
| 2026.03.13 | ₩8,676 | ₩8,890 | ₩8,609 | ₩8,662 | -0.15% | 275.2만 |
|---|
| 2026.03.12 | ₩9,118 | ₩9,319 | ₩8,588 | ₩8,609 | -5.59% | 509.8만 |
|---|
| 2026.03.11 | ₩9,319 | ₩9,480 | ₩9,118 | ₩9,333 | +0.14% | 286.8만 |
|---|
| 2026.03.10 | ₩10,003 | ₩10,177 | ₩9,225 | ₩9,306 | -6.97% | 521.5만 |
|---|
| 2026.03.09 | ₩9,641 | ₩10,104 | ₩9,185 | ₩10,017 | +3.89% | 485.9만 |
|---|
| 2026.03.06 | ₩10,137 | ₩10,204 | ₩9,551 | ₩9,869 | -2.65% | 383.3만 |
|---|
| 2026.03.05 | ₩10,191 | ₩10,915 | ₩10,097 | ₩10,392 | +1.97% | 324.5만 |
|---|
| 2026.03.04 | ₩10,258 | ₩10,506 | ₩10,017 | ₩10,258 | 0.00% | 308.1만 |
|---|
| 2026.03.03 | ₩10,472 | ₩10,580 | ₩10,124 | ₩10,231 | -2.30% | 541.9만 |
|---|
| 2026.03.02 | ₩10,821 | ₩10,922 | ₩10,285 | ₩10,834 | +0.12% | 554.6만 |
|---|
| 2026.02.27 | ₩11,089 | ₩11,512 | ₩10,828 | ₩11,156 | +0.60% | 512.1만 |
|---|
| 2026.02.26 | ₩11,813 | ₩12,350 | ₩11,478 | ₩11,545 | -2.27% | 452.7만 |
|---|
| 2026.02.25 | ₩11,934 | ₩12,564 | ₩10,888 | ₩12,149 | +1.80% | 1059.6만 |
|---|
| 2026.02.24 | ₩15,072 | ₩15,568 | ₩14,401 | ₩14,549 | -3.47% | 381.9만 |
|---|
| 2026.02.23 | ₩16,252 | ₩16,305 | ₩15,068 | ₩15,125 | -6.93% | 205.1만 |
|---|
| 2026.02.20 | ₩16,118 | ₩17,123 | ₩16,024 | ₩16,466 | +2.16% | 246.3만 |
|---|
| 2026.02.19 | ₩16,064 | ₩16,493 | ₩15,823 | ₩16,077 | +0.08% | 190.5만 |
|---|
| 2026.02.18 | ₩16,064 | ₩16,962 | ₩15,930 | ₩16,332 | +1.67% | 375.7만 |
|---|
| 2026.02.17 | ₩15,635 | ₩16,185 | ₩15,300 | ₩15,769 | +0.86% | 174.9만 |
|---|
| 2026.02.13 | ₩15,662 | ₩15,916 | ₩15,152 | ₩15,394 | -1.71% | 246만 |
|---|
| 2026.02.12 | ₩17,391 | ₩17,760 | ₩15,394 | ₩15,461 | -11.10% | 382.6만 |
|---|
| 2026.02.11 | ₩17,432 | ₩17,955 | ₩16,801 | ₩17,217 | -1.23% | 149.8만 |
|---|
| 2026.02.10 | ₩17,740 | ₩18,069 | ₩17,204 | ₩17,271 | -2.65% | 125.4만 |
|---|
| 2026.02.09 | ₩18,183 | ₩18,370 | ₩17,619 | ₩17,928 | -1.40% | 161.9만 |
|---|
| 2026.02.06 | ₩17,552 | ₩18,880 | ₩17,472 | ₩18,263 | +4.05% | 289.8만 |
|---|
| 2026.02.05 | ₩17,928 | ₩18,504 | ₩17,271 | ₩17,472 | -2.54% | 180.5만 |
|---|
| 2026.02.04 | ₩17,579 | ₩18,330 | ₩17,304 | ₩18,303 | +4.12% | 201.5만 |
|---|
| 2026.02.03 | ₩17,459 | ₩18,290 | ₩16,922 | ₩17,445 | -0.08% | 243.6만 |
|---|
| 2026.02.02 | ₩17,619 | ₩18,196 | ₩17,472 | ₩17,646 | +0.15% | 266.5만 |
|---|
| 2026.01.30 | ₩17,888 | ₩18,049 | ₩17,170 | ₩17,686 | -1.12% | 246.3만 |
|---|
| 2026.01.29 | ₩18,478 | ₩18,558 | ₩17,539 | ₩17,861 | -3.34% | 249.6만 |
|---|
| 2026.01.28 | ₩19,229 | ₩19,296 | ₩18,370 | ₩18,585 | -3.35% | 281.9만 |
|---|
| 2026.01.27 | ₩19,094 | ₩19,222 | ₩18,491 | ₩19,094 | 0.00% | 156.2만 |
|---|
| 2026.01.26 | ₩19,725 | ₩19,725 | ₩18,880 | ₩19,215 | -2.58% | 174.6만 |
|---|
| 2026.01.23 | ₩19,698 | ₩20,355 | ₩19,229 | ₩19,296 | -2.04% | 296만 |
|---|
| 2026.01.22 | ₩19,470 | ₩20,167 | ₩19,242 | ₩19,725 | +1.31% | 378만 |
|---|
| 2026.01.21 | ₩18,437 | ₩19,282 | ₩18,236 | ₩19,215 | +4.22% | 250.3만 |
|---|
| 2026.01.20 | ₩17,713 | ₩18,464 | ₩17,526 | ₩18,183 | +2.65% | 248.4만 |
|---|
| 2026.01.16 | ₩17,190 | ₩18,397 | ₩17,177 | ₩18,344 | +6.71% | 424만 |
|---|
| 2026.01.15 | ₩16,010 | ₩17,653 | ₩15,970 | ₩17,405 | +8.71% | 388.7만 |
|---|
| 2026.01.14 | ₩15,608 | ₩16,775 | ₩15,487 | ₩15,943 | +2.15% | 305.8만 |
|---|
| 2026.01.13 | ₩15,715 | ₩15,985 | ₩15,501 | ₩15,635 | -0.51% | 139.1만 |
|---|
| 2026.01.12 | ₩15,662 | ₩16,238 | ₩15,300 | ₩15,823 | +1.03% | 267.4만 |
|---|
| 2026.01.09 | ₩15,139 | ₩15,756 | ₩14,696 | ₩15,729 | +3.90% | 266.9만 |
|---|
| 2026.01.08 | ₩14,509 | ₩15,272 | ₩14,509 | ₩14,964 | +3.14% | 184.3만 |
|---|
| 2026.01.07 | ₩14,857 | ₩15,152 | ₩14,569 | ₩14,763 | -0.63% | 249.1만 |
|---|
| 2026.01.06 | ₩13,060 | ₩14,938 | ₩13,047 | ₩14,790 | +13.24% | 413.6만 |
|---|
| 2026.01.05 | ₩12,886 | ₩13,355 | ₩12,846 | ₩13,114 | +1.77% | 149.9만 |
|---|
| 2026.01.02 | ₩13,221 | ₩13,262 | ₩12,785 | ₩13,020 | -1.52% | 202.2만 |
|---|
| 2025.12.31 | ₩13,047 | ₩13,262 | ₩12,940 | ₩13,047 | 0.00% | 164.3만 |
|---|
| 2025.12.30 | ₩12,993 | ₩13,208 | ₩12,980 | ₩13,060 | +0.52% | 142.3만 |
|---|
| 2025.12.29 | ₩13,664 | ₩13,811 | ₩13,054 | ₩13,141 | -3.83% | 199.2만 |
|---|
| 2025.12.26 | ₩13,650 | ₩13,805 | ₩13,516 | ₩13,650 | 0.00% | 101.5만 |
|---|
| 2025.12.24 | ₩13,543 | ₩13,724 | ₩13,382 | ₩13,717 | +1.29% | 84.5만 |
|---|
| 2025.12.23 | ₩13,248 | ₩13,583 | ₩13,235 | ₩13,503 | +1.92% | 209.4만 |
|---|
| 2025.12.22 | ₩13,463 | ₩13,744 | ₩13,221 | ₩13,329 | -1.00% | 178.8만 |
|---|
| 2025.12.19 | ₩13,208 | ₩13,771 | ₩13,141 | ₩13,409 | +1.52% | 392.3만 |
|---|
| 2025.12.18 | ₩13,691 | ₩13,865 | ₩13,141 | ₩13,262 | -3.13% | 227만 |
|---|
| 2025.12.17 | ₩13,556 | ₩13,865 | ₩13,436 | ₩13,556 | 0.00% | 166.5만 |
|---|
| 2025.12.16 | ₩13,583 | ₩14,214 | ₩13,409 | ₩13,597 | +0.10% | 166.5만 |
|---|
| 2025.12.15 | ₩13,784 | ₩13,818 | ₩13,322 | ₩13,409 | -2.72% | 210.6만 |
|---|
| 2025.12.12 | ₩14,321 | ₩14,542 | ₩13,764 | ₩13,878 | -3.09% | 204.9만 |
|---|
| 2025.12.11 | ₩14,294 | ₩14,817 | ₩13,892 | ₩14,039 | -1.78% | 206.5만 |
|---|
| 2025.12.10 | ₩13,664 | ₩14,424 | ₩13,650 | ₩14,281 | +4.51% | 345.9만 |
|---|
| 2025.12.09 | ₩13,650 | ₩14,415 | ₩13,570 | ₩13,811 | +1.18% | 177만 |
|---|
| 2025.12.08 | ₩14,549 | ₩14,629 | ₩13,972 | ₩14,079 | -3.23% | 165.5만 |
|---|
| 2025.12.05 | ₩14,938 | ₩15,179 | ₩14,314 | ₩14,468 | -3.14% | 154.5만 |
|---|
| 2025.12.04 | ₩15,139 | ₩15,367 | ₩14,857 | ₩14,924 | -1.42% | 241.2만 |
|---|
| 2025.12.03 | ₩15,340 | ₩15,984 | ₩15,105 | ₩15,139 | -1.31% | 156.6만 |
|---|
| 2025.12.02 | ₩15,286 | ₩15,514 | ₩14,850 | ₩15,206 | -0.53% | 188.9만 |
|---|
| 2025.12.01 | ₩14,750 | ₩15,333 | ₩14,683 | ₩14,897 | +1.00% | 167.4만 |
|---|
| 2025.11.28 | ₩15,326 | ₩15,387 | ₩14,911 | ₩15,005 | -2.10% | 78.3만 |
|---|
| 2025.11.26 | ₩15,407 | ₩15,501 | ₩15,045 | ₩15,192 | -1.39% | 126.7만 |
|---|
| 2025.11.25 | ₩15,206 | ₩15,816 | ₩15,152 | ₩15,380 | +1.15% | 223.5만 |
|---|
| 2025.11.24 | ₩14,187 | ₩15,293 | ₩14,120 | ₩15,031 | +5.95% | 290.8만 |
|---|
| 2025.11.21 | ₩13,114 | ₩14,267 | ₩13,020 | ₩14,106 | +7.57% | 255.6만 |
|---|
| 2025.11.20 | ₩12,899 | ₩13,476 | ₩12,725 | ₩12,752 | -1.14% | 191.3만 |
|---|
| 2025.11.19 | ₩13,677 | ₩13,813 | ₩12,732 | ₩12,765 | -6.67% | 245만 |
|---|
| 2025.11.18 | ₩13,543 | ₩13,691 | ₩13,409 | ₩13,637 | +0.69% | 162.8만 |
|---|
| 2025.11.17 | ₩14,173 | ₩14,361 | ₩13,369 | ₩13,717 | -3.22% | 223.3만 |
|---|
| 2025.11.14 | ₩14,844 | ₩14,857 | ₩14,334 | ₩14,495 | -2.35% | 142.2만 |
|---|
| 2025.11.13 | ₩15,179 | ₩15,475 | ₩14,683 | ₩14,938 | -1.59% | 177만 |
|---|
| 2025.11.12 | ₩15,608 | ₩16,157 | ₩15,099 | ₩15,112 | -3.18% | 172.7만 |
|---|
| 2025.11.11 | ₩15,769 | ₩15,990 | ₩15,274 | ₩15,487 | -1.79% | 162.6만 |
|---|
| 2025.11.10 | ₩16,734 | ₩16,759 | ₩15,588 | ₩15,608 | -6.73% | 211.6만 |
|---|
| 2025.11.07 | ₩15,796 | ₩16,775 | ₩15,709 | ₩16,761 | +6.11% | 199.4만 |
|---|
| 2025.11.06 | ₩16,775 | ₩16,949 | ₩15,863 | ₩15,957 | -4.88% | 231.4만 |
|---|
| 2025.11.05 | ₩16,118 | ₩17,224 | ₩15,930 | ₩16,761 | +3.99% | 272.6만 |
|---|
| 2025.11.04 | ₩16,842 | ₩16,929 | ₩15,903 | ₩16,118 | -4.30% | 279.6만 |
|---|
| 2025.11.03 | ₩17,445 | ₩17,633 | ₩17,070 | ₩17,298 | -0.85% | 248.1만 |
|---|
| 2025.10.31 | ₩17,096 | ₩17,821 | ₩16,466 | ₩17,646 | +3.22% | 436만 |
|---|
| 2025.10.30 | ₩16,734 | ₩17,351 | ₩16,064 | ₩16,667 | -0.40% | 493.1만 |
|---|
| 2025.10.29 | ₩21,052 | ₩21,977 | ₩16,895 | ₩16,962 | -19.43% | 923.2만 |
|---|
| 2025.10.28 | ₩21,951 | ₩22,634 | ₩21,883 | ₩22,554 | +2.75% | 252.1만 |
|---|
| 2025.10.27 | ₩22,621 | ₩22,996 | ₩22,098 | ₩22,447 | -0.77% | 162.9만 |
|---|
| 2025.10.24 | ₩22,286 | ₩22,822 | ₩22,118 | ₩22,473 | +0.84% | 155.9만 |
|---|
| 2025.10.23 | ₩21,763 | ₩22,165 | ₩21,521 | ₩21,977 | +0.99% | 164.9만 |
|---|
| 2025.10.22 | ₩21,723 | ₩22,152 | ₩21,588 | ₩21,736 | +0.06% | 205.8만 |
|---|
| 2025.10.21 | ₩20,583 | ₩21,414 | ₩20,288 | ₩21,307 | +3.52% | 171.6만 |
|---|
| 2025.10.20 | ₩20,784 | ₩20,784 | ₩20,261 | ₩20,462 | -1.55% | 123만 |
|---|
| 2025.10.17 | ₩20,154 | ₩20,610 | ₩20,100 | ₩20,207 | +0.27% | 112.7만 |
|---|
| 2025.10.16 | ₩20,543 | ₩20,677 | ₩19,979 | ₩20,328 | -1.04% | 115.8만 |
|---|
| 2025.10.15 | ₩20,583 | ₩20,905 | ₩20,181 | ₩20,476 | -0.52% | 113.8만 |
|---|
| 2025.10.14 | ₩19,322 | ₩20,583 | ₩19,255 | ₩20,408 | +5.62% | 150.7만 |
|---|
| 2025.10.13 | ₩19,349 | ₩20,020 | ₩19,302 | ₩19,725 | +1.94% | 167.4만 |
|---|
| 2025.10.10 | ₩20,100 | ₩20,234 | ₩18,853 | ₩18,960 | -5.67% | 203만 |
|---|