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 | ₩6,010 | ₩6,090 | ₩5,869 | ₩6,063 | +0.89% | 204.7만 |
| 2026.10.08 | ₩5,916 | ₩6,030 | ₩5,642 | ₩5,996 | +1.36% | 316.1만 |
| 2026.10.07 | ₩5,956 | ₩6,164 | ₩5,929 | ₩6,050 | +1.57% | 212.3만 |
| 2026.10.06 | ₩6,050 | ₩6,431 | ₩5,936 | ₩6,063 | +0.22% | 351.6만 |
| 2026.10.05 | ₩6,572 | ₩6,692 | ₩5,307 | ₩6,090 | -7.33% | 778.6만 |
| 2026.10.02 | ₩6,840 | ₩7,000 | ₩6,719 | ₩6,733 | -1.57% | 112.9만 |
| 2026.10.01 | ₩6,706 | ₩6,733 | ₩6,405 | ₩6,706 | 0.00% | 187만 |
| 2026.09.30 | ₩6,920 | ₩7,007 | ₩6,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,719 |
| -2.90% |
| 228.3만 |
| 2026.09.29 | ₩7,014 | ₩7,047 | ₩6,790 | ₩6,826 | -2.67% | 130.9만 |
|---|
| 2026.09.28 | ₩7,067 | ₩7,107 | ₩6,846 | ₩6,920 | -2.08% | 134.4만 |
|---|
| 2026.09.25 | ₩7,067 | ₩7,415 | ₩7,014 | ₩7,214 | +2.08% | 191.3만 |
|---|
| 2026.09.24 | ₩7,161 | ₩7,268 | ₩6,599 | ₩6,947 | -2.99% | 251만 |
|---|
| 2026.09.23 | ₩7,536 | ₩7,589 | ₩7,107 | ₩7,174 | -4.80% | 174.3만 |
|---|
| 2026.09.22 | ₩7,495 | ₩7,716 | ₩7,368 | ₩7,629 | +1.79% | 230.6만 |
|---|
| 2026.09.21 | ₩7,656 | ₩7,710 | ₩7,208 | ₩7,335 | -4.20% | 232.7만 |
|---|
| 2026.09.18 | ₩7,736 | ₩7,763 | ₩7,442 | ₩7,495 | -3.11% | 275.4만 |
|---|
| 2026.09.17 | ₩7,723 | ₩7,790 | ₩7,549 | ₩7,750 | +0.35% | 189만 |
|---|
| 2026.09.16 | ₩7,710 | ₩7,864 | ₩7,408 | ₩7,442 | -3.47% | 218.8만 |
|---|
| 2026.09.15 | ₩8,084 | ₩8,178 | ₩7,542 | ₩7,710 | -4.64% | 277.3만 |
|---|
| 2026.09.14 | ₩7,951 | ₩8,419 | ₩7,913 | ₩8,218 | +3.37% | 199.7만 |
|---|
| 2026.09.11 | ₩8,312 | ₩8,432 | ₩8,011 | ₩8,084 | -2.74% | 175.2만 |
|---|
| 2026.09.10 | ₩8,125 | ₩8,272 | ₩8,017 | ₩8,151 | +0.33% | 175.1만 |
|---|
| 2026.09.09 | ₩8,593 | ₩8,703 | ₩8,258 | ₩8,272 | -3.74% | 174만 |
|---|
| 2026.09.08 | ₩9,195 | ₩9,195 | ₩8,660 | ₩8,780 | -4.51% | 176.7만 |
|---|
| 2026.09.04 | ₩8,888 | ₩9,329 | ₩8,818 | ₩9,316 | +4.82% | 119.9만 |
|---|
| 2026.09.03 | ₩9,236 | ₩9,436 | ₩8,888 | ₩8,995 | -2.61% | 112.9만 |
|---|
| 2026.09.02 | ₩8,714 | ₩9,222 | ₩8,660 | ₩9,088 | +4.30% | 158.9만 |
|---|
| 2026.09.01 | ₩8,473 | ₩8,874 | ₩8,339 | ₩8,687 | +2.53% | 173.7만 |
|---|
| 2026.08.31 | ₩8,673 | ₩8,774 | ₩8,550 | ₩8,647 | -0.31% | 155.3만 |
|---|
| 2026.08.28 | ₩8,606 | ₩8,827 | ₩8,366 | ₩8,740 | +1.56% | 133.7만 |
|---|
| 2026.08.27 | ₩8,647 | ₩8,814 | ₩8,553 | ₩8,606 | -0.46% | 109.5만 |
|---|
| 2026.08.26 | ₩8,647 | ₩8,787 | ₩8,540 | ₩8,714 | +0.77% | 101.3만 |
|---|
| 2026.08.25 | ₩8,647 | ₩8,727 | ₩8,459 | ₩8,673 | +0.31% | 114.4만 |
|---|
| 2026.08.24 | ₩8,714 | ₩8,754 | ₩8,486 | ₩8,593 | -1.38% | 116.7만 |
|---|
| 2026.08.21 | ₩8,807 | ₩9,062 | ₩8,734 | ₩8,754 | -0.61% | 180.4만 |
|---|
| 2026.08.20 | ₩8,794 | ₩8,794 | ₩8,345 | ₩8,687 | -1.22% | 207.1만 |
|---|
| 2026.08.19 | ₩8,553 | ₩9,182 | ₩8,553 | ₩9,102 | +6.42% | 226.6만 |
|---|
| 2026.08.18 | ₩8,218 | ₩8,593 | ₩8,138 | ₩8,432 | +2.61% | 179.6만 |
|---|
| 2026.08.17 | ₩8,406 | ₩8,540 | ₩8,238 | ₩8,325 | -0.96% | 167.5만 |
|---|
| 2026.08.14 | ₩8,714 | ₩8,714 | ₩8,459 | ₩8,580 | -1.54% | 118.4만 |
|---|
| 2026.08.13 | ₩8,700 | ₩8,834 | ₩8,566 | ₩8,740 | +0.46% | 124.4만 |
|---|
| 2026.08.12 | ₩8,473 | ₩8,640 | ₩8,258 | ₩8,540 | +0.79% | 142.5만 |
|---|
| 2026.08.11 | ₩8,299 | ₩8,566 | ₩8,232 | ₩8,486 | +2.26% | 128.4만 |
|---|
| 2026.08.10 | ₩8,325 | ₩8,493 | ₩8,171 | ₩8,232 | -1.13% | 145.6만 |
|---|
| 2026.08.07 | ₩8,459 | ₩8,553 | ₩8,145 | ₩8,459 | 0.00% | 179만 |
|---|
| 2026.08.06 | ₩8,553 | ₩8,633 | ₩8,272 | ₩8,339 | -2.50% | 195만 |
|---|
| 2026.08.05 | ₩9,035 | ₩9,343 | ₩8,647 | ₩8,687 | -3.85% | 211.8만 |
|---|
| 2026.08.04 | ₩9,008 | ₩9,169 | ₩8,633 | ₩8,754 | -2.82% | 191.7만 |
|---|
| 2026.08.03 | ₩8,419 | ₩9,021 | ₩8,406 | ₩8,995 | +6.84% | 289.3만 |
|---|
| 2026.07.31 | ₩8,312 | ₩8,620 | ₩7,944 | ₩8,285 | -0.32% | 292.5만 |
|---|
| 2026.07.30 | ₩8,165 | ₩8,647 | ₩7,770 | ₩8,432 | +3.28% | 405.2만 |
|---|
| 2026.07.29 | ₩8,299 | ₩8,339 | ₩7,964 | ₩8,098 | -2.42% | 266.8만 |
|---|
| 2026.07.28 | ₩8,312 | ₩8,473 | ₩8,118 | ₩8,406 | +1.13% | 357.9만 |
|---|
| 2026.07.27 | ₩7,870 | ₩8,212 | ₩7,837 | ₩8,191 | +4.08% | 227.1만 |
|---|
| 2026.07.24 | ₩7,549 | ₩7,783 | ₩7,342 | ₩7,643 | +1.24% | 229.4만 |
|---|
| 2026.07.23 | ₩8,218 | ₩8,272 | ₩7,388 | ₩7,536 | -8.31% | 249.5만 |
|---|
| 2026.07.22 | ₩8,031 | ₩8,412 | ₩8,031 | ₩8,392 | +4.50% | 258.6만 |
|---|
| 2026.07.21 | ₩8,084 | ₩8,198 | ₩7,890 | ₩7,977 | -1.32% | 277.1만 |
|---|
| 2026.07.20 | ₩8,392 | ₩8,499 | ₩8,031 | ₩8,058 | -3.99% | 223.5만 |
|---|
| 2026.07.17 | ₩8,647 | ₩8,821 | ₩8,098 | ₩8,272 | -4.33% | 223.4만 |
|---|
| 2026.07.16 | ₩8,928 | ₩9,068 | ₩8,653 | ₩8,754 | -1.95% | 374.1만 |
|---|
| 2026.07.15 | ₩8,392 | ₩8,861 | ₩8,345 | ₩8,780 | +4.63% | 231.2만 |
|---|
| 2026.07.14 | ₩8,366 | ₩8,406 | ₩7,904 | ₩8,272 | -1.12% | 224.3만 |
|---|
| 2026.07.13 | ₩8,366 | ₩8,506 | ₩8,191 | ₩8,218 | -1.76% | 240만 |
|---|
| 2026.07.10 | ₩8,714 | ₩8,981 | ₩8,305 | ₩8,325 | -4.45% | 196.9만 |
|---|
| 2026.07.09 | ₩8,566 | ₩8,854 | ₩8,432 | ₩8,647 | +0.94% | 316.9만 |
|---|
| 2026.07.08 | ₩8,727 | ₩8,901 | ₩8,446 | ₩8,513 | -2.45% | 187.2만 |
|---|
| 2026.07.07 | ₩9,276 | ₩9,389 | ₩8,941 | ₩8,954 | -3.46% | 173.8만 |
|---|
| 2026.07.06 | ₩9,677 | ₩9,824 | ₩9,195 | ₩9,289 | -4.01% | 197.8만 |
|---|
| 2026.07.02 | ₩10,226 | ₩10,239 | ₩9,543 | ₩9,677 | -5.37% | 174.1만 |
|---|
| 2026.07.01 | ₩10,226 | ₩10,306 | ₩9,774 | ₩10,052 | -1.70% | 148.7만 |
|---|
| 2026.06.30 | ₩10,842 | ₩10,868 | ₩9,978 | ₩10,213 | -5.80% | 198.8만 |
|---|
| 2026.06.29 | ₩10,119 | ₩10,802 | ₩9,891 | ₩10,721 | +5.95% | 326.2만 |
|---|
| 2026.06.26 | ₩9,811 | ₩10,480 | ₩9,784 | ₩10,172 | +3.68% | 455.2만 |
|---|
| 2026.06.25 | ₩10,266 | ₩10,735 | ₩9,758 | ₩9,932 | -3.26% | 192.9만 |
|---|
| 2026.06.24 | ₩9,851 | ₩10,413 | ₩9,758 | ₩10,119 | +2.72% | 238.9만 |
|---|
| 2026.06.23 | ₩9,704 | ₩9,891 | ₩9,637 | ₩9,677 | -0.28% | 154.8만 |
|---|
| 2026.06.22 | ₩10,159 | ₩10,360 | ₩9,724 | ₩9,838 | -3.16% | 198.3만 |
|---|
| 2026.06.18 | ₩9,851 | ₩10,420 | ₩9,851 | ₩10,387 | +5.43% | 294.1만 |
|---|
| 2026.06.17 | ₩10,199 | ₩10,561 | ₩9,637 | ₩9,637 | -5.51% | 231만 |
|---|
| 2026.06.16 | ₩10,333 | ₩10,721 | ₩10,059 | ₩10,146 | -1.81% | 190.3만 |
|---|
| 2026.06.15 | ₩11,042 | ₩11,551 | ₩10,306 | ₩10,360 | -6.18% | 209.1만 |
|---|
| 2026.06.12 | ₩10,373 | ₩10,922 | ₩10,205 | ₩10,681 | +2.97% | 259.1만 |
|---|
| 2026.06.11 | ₩9,664 | ₩10,393 | ₩9,423 | ₩10,360 | +7.20% | 217.2만 |
|---|
| 2026.06.10 | ₩9,517 | ₩10,159 | ₩9,450 | ₩9,664 | +1.55% | 197.5만 |
|---|
| 2026.06.09 | ₩9,222 | ₩9,891 | ₩9,209 | ₩9,758 | +5.81% | 207.2만 |
|---|
| 2026.06.08 | ₩8,740 | ₩9,209 | ₩8,673 | ₩9,142 | +4.59% | 175.5만 |
|---|
| 2026.06.05 | ₩9,302 | ₩9,463 | ₩8,473 | ₩8,580 | -7.77% | 243.6만 |
|---|
| 2026.06.04 | ₩9,771 | ₩9,938 | ₩9,302 | ₩9,383 | -3.97% | 172.2만 |
|---|
| 2026.06.03 | ₩9,717 | ₩9,851 | ₩9,389 | ₩9,530 | -1.93% | 214.9만 |
|---|
| 2026.06.02 | ₩10,065 | ₩10,072 | ₩9,704 | ₩9,958 | -1.06% | 189.4만 |
|---|
| 2026.06.01 | ₩9,650 | ₩10,159 | ₩9,637 | ₩10,065 | +4.30% | 263.1만 |
|---|
| 2026.05.29 | ₩10,213 | ₩10,346 | ₩9,784 | ₩9,811 | -3.93% | 340.1만 |
|---|
| 2026.05.28 | ₩9,972 | ₩10,265 | ₩9,838 | ₩10,253 | +2.82% | 296.5만 |
|---|
| 2026.05.27 | ₩10,547 | ₩10,842 | ₩9,932 | ₩10,079 | -4.44% | 255.9만 |
|---|
| 2026.05.26 | ₩10,065 | ₩10,628 | ₩10,065 | ₩10,280 | +2.13% | 315.9만 |
|---|
| 2026.05.22 | ₩9,664 | ₩10,025 | ₩9,430 | ₩9,972 | +3.19% | 291.8만 |
|---|
| 2026.05.21 | ₩9,102 | ₩9,998 | ₩9,102 | ₩9,878 | +8.53% | 241.4만 |
|---|
| 2026.05.20 | ₩9,021 | ₩9,530 | ₩8,700 | ₩9,423 | +4.45% | 290.3만 |
|---|
| 2026.05.19 | ₩9,262 | ₩9,343 | ₩8,767 | ₩9,128 | -1.45% | 283.8만 |
|---|
| 2026.05.18 | ₩8,821 | ₩9,396 | ₩8,700 | ₩9,343 | +5.92% | 252.7만 |
|---|
| 2026.05.15 | ₩9,088 | ₩9,343 | ₩8,760 | ₩8,874 | -2.36% | 204.3만 |
|---|
| 2026.05.14 | ₩9,021 | ₩9,309 | ₩8,847 | ₩9,182 | +1.78% | 173.8만 |
|---|
| 2026.05.13 | ₩8,834 | ₩9,108 | ₩8,647 | ₩8,941 | +1.21% | 221.9만 |
|---|
| 2026.05.12 | ₩9,075 | ₩9,088 | ₩8,747 | ₩8,968 | -1.18% | 213.5만 |
|---|
| 2026.05.11 | ₩10,132 | ₩10,132 | ₩8,954 | ₩9,048 | -10.70% | 355.4만 |
|---|
| 2026.05.08 | ₩10,253 | ₩10,253 | ₩9,871 | ₩10,025 | -2.22% | 187.3만 |
|---|
| 2026.05.07 | ₩10,587 | ₩10,748 | ₩9,972 | ₩10,159 | -4.05% | 229만 |
|---|
| 2026.05.06 | ₩10,306 | ₩10,848 | ₩10,280 | ₩10,561 | +2.47% | 263.1만 |
|---|
| 2026.05.05 | ₩9,918 | ₩10,092 | ₩9,737 | ₩9,878 | -0.40% | 242.7만 |
|---|
| 2026.05.04 | ₩10,494 | ₩10,648 | ₩9,945 | ₩9,945 | -5.23% | 317.8만 |
|---|
| 2026.05.01 | ₩10,855 | ₩11,029 | ₩10,065 | ₩10,387 | -4.32% | 510.1만 |
|---|
| 2026.04.30 | ₩10,266 | ₩11,083 | ₩9,771 | ₩10,962 | +6.78% | 711.7만 |
|---|
| 2026.04.29 | ₩9,062 | ₩9,503 | ₩8,934 | ₩9,276 | +2.36% | 444.1만 |
|---|
| 2026.04.28 | ₩9,209 | ₩9,389 | ₩9,041 | ₩9,115 | -1.02% | 223.1만 |
|---|
| 2026.04.27 | ₩9,851 | ₩10,025 | ₩9,182 | ₩9,249 | -6.11% | 308.2만 |
|---|
| 2026.04.24 | ₩9,369 | ₩10,072 | ₩9,102 | ₩10,012 | +6.86% | 757만 |
|---|
| 2026.04.23 | ₩9,289 | ₩9,704 | ₩9,209 | ₩9,236 | -0.58% | 303.7만 |
|---|
| 2026.04.22 | ₩9,691 | ₩9,691 | ₩9,155 | ₩9,476 | -2.21% | 323만 |
|---|
| 2026.04.21 | ₩10,534 | ₩10,614 | ₩9,557 | ₩9,610 | -8.77% | 393.1만 |
|---|
| 2026.04.20 | ₩10,132 | ₩10,735 | ₩10,092 | ₩10,373 | +2.38% | 857.8만 |
|---|
| 2026.04.17 | ₩10,146 | ₩11,257 | ₩10,039 | ₩10,293 | +1.45% | 412.7만 |
|---|
| 2026.04.16 | ₩9,249 | ₩9,811 | ₩9,142 | ₩9,731 | +5.21% | 274.2만 |
|---|
| 2026.04.15 | ₩9,691 | ₩9,787 | ₩8,948 | ₩9,182 | -5.25% | 392만 |
|---|
| 2026.04.14 | ₩9,624 | ₩9,851 | ₩9,423 | ₩9,637 | +0.14% | 169.5만 |
|---|
| 2026.04.13 | ₩9,584 | ₩9,650 | ₩9,316 | ₩9,476 | -1.12% | 169.1만 |
|---|
| 2026.04.10 | ₩9,744 | ₩9,905 | ₩9,584 | ₩9,758 | +0.14% | 190.3만 |
|---|
| 2026.04.09 | ₩9,262 | ₩9,717 | ₩9,048 | ₩9,584 | +3.47% | 239.6만 |
|---|
| 2026.04.08 | ₩9,249 | ₩9,791 | ₩9,155 | ₩9,503 | +2.75% | 339.1만 |
|---|
| 2026.04.07 | ₩8,366 | ₩8,627 | ₩8,165 | ₩8,526 | +1.92% | 229만 |
|---|
| 2026.04.06 | ₩8,540 | ₩8,831 | ₩8,419 | ₩8,499 | -0.47% | 303.3만 |
|---|
| 2026.04.02 | ₩8,540 | ₩8,854 | ₩8,299 | ₩8,673 | +1.57% | 243.9만 |
|---|
| 2026.04.01 | ₩9,008 | ₩9,195 | ₩8,714 | ₩8,821 | -2.08% | 253.5만 |
|---|
| 2026.03.31 | ₩8,981 | ₩9,410 | ₩8,740 | ₩9,142 | +1.79% | 237만 |
|---|
| 2026.03.30 | ₩9,222 | ₩9,276 | ₩8,573 | ₩8,807 | -4.50% | 364.2만 |
|---|
| 2026.03.27 | ₩9,088 | ₩9,456 | ₩8,995 | ₩9,249 | +1.77% | 260.1만 |
|---|
| 2026.03.26 | ₩9,249 | ₩9,423 | ₩9,115 | ₩9,343 | +1.01% | 246.2만 |
|---|
| 2026.03.25 | ₩9,008 | ₩9,356 | ₩8,727 | ₩9,343 | +3.71% | 279.8만 |
|---|
| 2026.03.24 | ₩8,914 | ₩9,182 | ₩8,653 | ₩9,008 | +1.05% | 302.7만 |
|---|
| 2026.03.23 | ₩8,600 | ₩9,436 | ₩8,513 | ₩9,302 | +8.17% | 552만 |
|---|
| 2026.03.20 | ₩8,299 | ₩8,540 | ₩8,017 | ₩8,205 | -1.13% | 391.1만 |
|---|
| 2026.03.19 | ₩7,643 | ₩8,238 | ₩7,629 | ₩8,151 | +6.65% | 322.6만 |
|---|
| 2026.03.18 | ₩8,205 | ₩8,352 | ₩7,750 | ₩7,763 | -5.38% | 304만 |
|---|
| 2026.03.17 | ₩8,580 | ₩8,901 | ₩8,285 | ₩8,379 | -2.34% | 302.1만 |
|---|
| 2026.03.16 | ₩8,673 | ₩9,035 | ₩8,352 | ₩8,379 | -3.40% | 269만 |
|---|
| 2026.03.13 | ₩8,660 | ₩8,874 | ₩8,593 | ₩8,647 | -0.15% | 275.2만 |
|---|
| 2026.03.12 | ₩9,102 | ₩9,302 | ₩8,573 | ₩8,593 | -5.59% | 509.8만 |
|---|
| 2026.03.11 | ₩9,302 | ₩9,463 | ₩9,102 | ₩9,316 | +0.14% | 286.8만 |
|---|
| 2026.03.10 | ₩9,985 | ₩10,159 | ₩9,209 | ₩9,289 | -6.97% | 521.5만 |
|---|
| 2026.03.09 | ₩9,624 | ₩10,085 | ₩9,169 | ₩9,998 | +3.89% | 485.9만 |
|---|
| 2026.03.06 | ₩10,119 | ₩10,186 | ₩9,534 | ₩9,851 | -2.65% | 383.3만 |
|---|
| 2026.03.05 | ₩10,172 | ₩10,895 | ₩10,079 | ₩10,373 | +1.97% | 324.5만 |
|---|
| 2026.03.04 | ₩10,239 | ₩10,487 | ₩9,998 | ₩10,239 | 0.00% | 308.1만 |
|---|
| 2026.03.03 | ₩10,454 | ₩10,561 | ₩10,106 | ₩10,213 | -2.30% | 541.9만 |
|---|
| 2026.03.02 | ₩10,802 | ₩10,902 | ₩10,266 | ₩10,815 | +0.12% | 554.6만 |
|---|
| 2026.02.27 | ₩11,069 | ₩11,491 | ₩10,808 | ₩11,136 | +0.60% | 512.1만 |
|---|
| 2026.02.26 | ₩11,792 | ₩12,327 | ₩11,457 | ₩11,524 | -2.27% | 452.7만 |
|---|
| 2026.02.25 | ₩11,912 | ₩12,542 | ₩10,868 | ₩12,127 | +1.80% | 1059.6만 |
|---|
| 2026.02.24 | ₩15,045 | ₩15,540 | ₩14,375 | ₩14,523 | -3.47% | 381.9만 |
|---|
| 2026.02.23 | ₩16,222 | ₩16,276 | ₩15,041 | ₩15,098 | -6.93% | 205.1만 |
|---|
| 2026.02.20 | ₩16,089 | ₩17,092 | ₩15,995 | ₩16,437 | +2.16% | 246.3만 |
|---|
| 2026.02.19 | ₩16,035 | ₩16,463 | ₩15,794 | ₩16,048 | +0.08% | 190.5만 |
|---|
| 2026.02.18 | ₩16,035 | ₩16,932 | ₩15,901 | ₩16,303 | +1.67% | 375.7만 |
|---|
| 2026.02.17 | ₩15,607 | ₩16,155 | ₩15,272 | ₩15,741 | +0.86% | 174.9만 |
|---|
| 2026.02.13 | ₩15,633 | ₩15,888 | ₩15,125 | ₩15,366 | -1.71% | 246만 |
|---|
| 2026.02.12 | ₩17,360 | ₩17,728 | ₩15,366 | ₩15,433 | -11.10% | 382.6만 |
|---|
| 2026.02.11 | ₩17,400 | ₩17,922 | ₩16,771 | ₩17,186 | -1.23% | 149.8만 |
|---|
| 2026.02.10 | ₩17,708 | ₩18,036 | ₩17,173 | ₩17,240 | -2.65% | 125.4만 |
|---|
| 2026.02.09 | ₩18,150 | ₩18,337 | ₩17,588 | ₩17,895 | -1.40% | 161.9만 |
|---|
| 2026.02.06 | ₩17,521 | ₩18,846 | ₩17,440 | ₩18,230 | +4.05% | 289.8만 |
|---|
| 2026.02.05 | ₩17,895 | ₩18,471 | ₩17,240 | ₩17,440 | -2.54% | 180.5만 |
|---|
| 2026.02.04 | ₩17,547 | ₩18,297 | ₩17,273 | ₩18,270 | +4.12% | 201.5만 |
|---|
| 2026.02.03 | ₩17,427 | ₩18,257 | ₩16,892 | ₩17,414 | -0.08% | 243.6만 |
|---|
| 2026.02.02 | ₩17,588 | ₩18,163 | ₩17,440 | ₩17,614 | +0.15% | 266.5만 |
|---|
| 2026.01.30 | ₩17,855 | ₩18,016 | ₩17,139 | ₩17,655 | -1.12% | 246.3만 |
|---|
| 2026.01.29 | ₩18,444 | ₩18,525 | ₩17,507 | ₩17,829 | -3.34% | 249.6만 |
|---|
| 2026.01.28 | ₩19,194 | ₩19,261 | ₩18,337 | ₩18,551 | -3.35% | 281.9만 |
|---|
| 2026.01.27 | ₩19,060 | ₩19,187 | ₩18,458 | ₩19,060 | 0.00% | 156.2만 |
|---|
| 2026.01.26 | ₩19,689 | ₩19,689 | ₩18,846 | ₩19,180 | -2.58% | 174.6만 |
|---|
| 2026.01.23 | ₩19,662 | ₩20,318 | ₩19,194 | ₩19,261 | -2.04% | 296만 |
|---|
| 2026.01.22 | ₩19,435 | ₩20,131 | ₩19,207 | ₩19,689 | +1.31% | 378만 |
|---|
| 2026.01.21 | ₩18,404 | ₩19,247 | ₩18,203 | ₩19,180 | +4.22% | 250.3만 |
|---|
| 2026.01.20 | ₩17,681 | ₩18,431 | ₩17,494 | ₩18,150 | +2.65% | 248.4만 |
|---|
| 2026.01.16 | ₩17,159 | ₩18,364 | ₩17,146 | ₩18,310 | +6.71% | 424만 |
|---|
| 2026.01.15 | ₩15,981 | ₩17,621 | ₩15,941 | ₩17,373 | +8.71% | 388.7만 |
|---|
| 2026.01.14 | ₩15,580 | ₩16,744 | ₩15,459 | ₩15,915 | +2.15% | 305.8만 |
|---|
| 2026.01.13 | ₩15,687 | ₩15,956 | ₩15,473 | ₩15,607 | -0.51% | 139.1만 |
|---|
| 2026.01.12 | ₩15,633 | ₩16,209 | ₩15,272 | ₩15,794 | +1.03% | 267.4만 |
|---|
| 2026.01.09 | ₩15,111 | ₩15,727 | ₩14,670 | ₩15,700 | +3.90% | 266.9만 |
|---|
| 2026.01.08 | ₩14,482 | ₩15,244 | ₩14,482 | ₩14,937 | +3.14% | 184.3만 |
|---|
| 2026.01.07 | ₩14,830 | ₩15,125 | ₩14,543 | ₩14,737 | -0.63% | 249.1만 |
|---|
| 2026.01.06 | ₩13,037 | ₩14,911 | ₩13,023 | ₩14,763 | +13.24% | 413.6만 |
|---|
| 2026.01.05 | ₩12,863 | ₩13,331 | ₩12,823 | ₩13,090 | +1.77% | 149.9만 |
|---|
| 2026.01.02 | ₩13,197 | ₩13,238 | ₩12,762 | ₩12,997 | -1.52% | 202.2만 |
|---|
| 2025.12.31 | ₩13,023 | ₩13,238 | ₩12,916 | ₩13,023 | 0.00% | 164.3만 |
|---|
| 2025.12.30 | ₩12,970 | ₩13,184 | ₩12,956 | ₩13,037 | +0.52% | 142.3만 |
|---|
| 2025.12.29 | ₩13,639 | ₩13,786 | ₩13,030 | ₩13,117 | -3.83% | 199.2만 |
|---|
| 2025.12.26 | ₩13,626 | ₩13,780 | ₩13,492 | ₩13,626 | 0.00% | 101.5만 |
|---|
| 2025.12.24 | ₩13,519 | ₩13,699 | ₩13,358 | ₩13,693 | +1.29% | 84.5만 |
|---|
| 2025.12.23 | ₩13,224 | ₩13,559 | ₩13,211 | ₩13,478 | +1.92% | 209.4만 |
|---|
| 2025.12.22 | ₩13,438 | ₩13,719 | ₩13,197 | ₩13,304 | -1.00% | 178.8만 |
|---|
| 2025.12.19 | ₩13,184 | ₩13,746 | ₩13,117 | ₩13,385 | +1.52% | 392.3만 |
|---|
| 2025.12.18 | ₩13,666 | ₩13,840 | ₩13,117 | ₩13,238 | -3.13% | 227만 |
|---|
| 2025.12.17 | ₩13,532 | ₩13,840 | ₩13,412 | ₩13,532 | 0.00% | 166.5만 |
|---|
| 2025.12.16 | ₩13,559 | ₩14,188 | ₩13,385 | ₩13,572 | +0.10% | 166.5만 |
|---|
| 2025.12.15 | ₩13,760 | ₩13,793 | ₩13,298 | ₩13,385 | -2.72% | 210.6만 |
|---|
| 2025.12.12 | ₩14,295 | ₩14,516 | ₩13,739 | ₩13,853 | -3.09% | 204.9만 |
|---|
| 2025.12.11 | ₩14,268 | ₩14,790 | ₩13,867 | ₩14,014 | -1.78% | 206.5만 |
|---|
| 2025.12.10 | ₩13,639 | ₩14,398 | ₩13,626 | ₩14,255 | +4.51% | 345.9만 |
|---|
| 2025.12.09 | ₩13,626 | ₩14,389 | ₩13,545 | ₩13,786 | +1.18% | 177만 |
|---|
| 2025.12.08 | ₩14,523 | ₩14,603 | ₩13,947 | ₩14,054 | -3.23% | 165.5만 |
|---|
| 2025.12.05 | ₩14,911 | ₩15,152 | ₩14,288 | ₩14,442 | -3.14% | 154.5만 |
|---|
| 2025.12.04 | ₩15,111 | ₩15,339 | ₩14,830 | ₩14,897 | -1.42% | 241.2만 |
|---|
| 2025.12.03 | ₩15,312 | ₩15,955 | ₩15,078 | ₩15,111 | -1.31% | 156.6만 |
|---|
| 2025.12.02 | ₩15,259 | ₩15,486 | ₩14,824 | ₩15,178 | -0.53% | 188.9만 |
|---|
| 2025.12.01 | ₩14,723 | ₩15,306 | ₩14,656 | ₩14,871 | +1.00% | 167.4만 |
|---|
| 2025.11.28 | ₩15,299 | ₩15,359 | ₩14,884 | ₩14,978 | -2.10% | 78.3만 |
|---|
| 2025.11.26 | ₩15,379 | ₩15,473 | ₩15,018 | ₩15,165 | -1.39% | 126.7만 |
|---|
| 2025.11.25 | ₩15,178 | ₩15,787 | ₩15,125 | ₩15,352 | +1.15% | 223.5만 |
|---|
| 2025.11.24 | ₩14,161 | ₩15,265 | ₩14,094 | ₩15,004 | +5.95% | 290.8만 |
|---|
| 2025.11.21 | ₩13,090 | ₩14,241 | ₩12,997 | ₩14,081 | +7.57% | 255.6만 |
|---|
| 2025.11.20 | ₩12,876 | ₩13,452 | ₩12,702 | ₩12,729 | -1.14% | 191.3만 |
|---|
| 2025.11.19 | ₩13,652 | ₩13,788 | ₩12,709 | ₩12,742 | -6.67% | 245만 |
|---|
| 2025.11.18 | ₩13,519 | ₩13,666 | ₩13,385 | ₩13,612 | +0.69% | 162.8만 |
|---|
| 2025.11.17 | ₩14,148 | ₩14,335 | ₩13,345 | ₩13,693 | -3.22% | 223.3만 |
|---|
| 2025.11.14 | ₩14,817 | ₩14,830 | ₩14,308 | ₩14,469 | -2.35% | 142.2만 |
|---|
| 2025.11.13 | ₩15,152 | ₩15,447 | ₩14,656 | ₩14,911 | -1.59% | 177만 |
|---|
| 2025.11.12 | ₩15,580 | ₩16,127 | ₩15,071 | ₩15,085 | -3.18% | 172.7만 |
|---|
| 2025.11.11 | ₩15,741 | ₩15,961 | ₩15,247 | ₩15,459 | -1.79% | 162.6만 |
|---|
| 2025.11.10 | ₩16,704 | ₩16,728 | ₩15,560 | ₩15,580 | -6.73% | 211.6만 |
|---|
| 2025.11.07 | ₩15,767 | ₩16,744 | ₩15,680 | ₩16,731 | +6.11% | 199.4만 |
|---|
| 2025.11.06 | ₩16,744 | ₩16,918 | ₩15,834 | ₩15,928 | -4.88% | 231.4만 |
|---|
| 2025.11.05 | ₩16,089 | ₩17,193 | ₩15,901 | ₩16,731 | +3.99% | 272.6만 |
|---|
| 2025.11.04 | ₩16,811 | ₩16,898 | ₩15,874 | ₩16,089 | -4.30% | 279.6만 |
|---|
| 2025.11.03 | ₩17,414 | ₩17,601 | ₩17,039 | ₩17,266 | -0.85% | 248.1만 |
|---|
| 2025.10.31 | ₩17,066 | ₩17,788 | ₩16,437 | ₩17,614 | +3.22% | 436만 |
|---|
| 2025.10.30 | ₩16,704 | ₩17,320 | ₩16,035 | ₩16,637 | -0.40% | 493.1만 |
|---|
| 2025.10.29 | ₩21,014 | ₩21,938 | ₩16,865 | ₩16,932 | -19.43% | 923.2만 |
|---|
| 2025.10.28 | ₩21,911 | ₩22,594 | ₩21,844 | ₩22,513 | +2.75% | 252.1만 |
|---|
| 2025.10.27 | ₩22,580 | ₩22,955 | ₩22,058 | ₩22,406 | -0.77% | 162.9만 |
|---|
| 2025.10.24 | ₩22,246 | ₩22,781 | ₩22,078 | ₩22,433 | +0.84% | 155.9만 |
|---|
| 2025.10.23 | ₩21,724 | ₩22,125 | ₩21,483 | ₩21,938 | +0.99% | 164.9만 |
|---|
| 2025.10.22 | ₩21,683 | ₩22,112 | ₩21,550 | ₩21,697 | +0.06% | 205.8만 |
|---|
| 2025.10.21 | ₩20,546 | ₩21,376 | ₩20,251 | ₩21,268 | +3.52% | 171.6만 |
|---|
| 2025.10.20 | ₩20,746 | ₩20,746 | ₩20,224 | ₩20,425 | -1.55% | 123만 |
|---|
| 2025.10.17 | ₩20,117 | ₩20,572 | ₩20,064 | ₩20,171 | +0.27% | 112.7만 |
|---|
| 2025.10.16 | ₩20,506 | ₩20,639 | ₩19,943 | ₩20,291 | -1.04% | 115.8만 |
|---|
| 2025.10.15 | ₩20,546 | ₩20,867 | ₩20,144 | ₩20,439 | -0.52% | 113.8만 |
|---|
| 2025.10.14 | ₩19,287 | ₩20,546 | ₩19,221 | ₩20,372 | +5.62% | 150.7만 |
|---|
| 2025.10.13 | ₩19,314 | ₩19,984 | ₩19,267 | ₩19,689 | +1.94% | 167.4만 |
|---|
| 2025.10.10 | ₩20,064 | ₩20,198 | ₩18,819 | ₩18,926 | -5.67% | 203만 |
|---|