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 | ₩6,008 | ₩6,089 | ₩5,868 | ₩6,062 | +0.89% | 204.7만 |
| 2026.10.08 | ₩5,915 | ₩6,028 | ₩5,640 | ₩5,995 | +1.36% | 316.1만 |
| 2026.10.07 | ₩5,955 | ₩6,162 | ₩5,928 | ₩6,049 | +1.57% | 212.3만 |
| 2026.10.06 | ₩6,049 | ₩6,430 | ₩5,935 | ₩6,062 | +0.22% | 351.6만 |
| 2026.10.05 | ₩6,570 | ₩6,691 | ₩5,306 | ₩6,089 | -7.33% | 778.6만 |
| 2026.10.02 | ₩6,838 | ₩6,999 | ₩6,718 | ₩6,731 | -1.57% | 112.9만 |
| 2026.10.01 | ₩6,704 | ₩6,731 | ₩6,403 | ₩6,704 | 0.00% | 187만 |
| 2026.09.30 | ₩6,918 | ₩7,005 | ₩6,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,718 |
| -2.90% |
| 228.3만 |
| 2026.09.29 | ₩7,012 | ₩7,045 | ₩6,789 | ₩6,825 | -2.67% | 130.9만 |
|---|
| 2026.09.28 | ₩7,066 | ₩7,106 | ₩6,845 | ₩6,918 | -2.08% | 134.4만 |
|---|
| 2026.09.25 | ₩7,066 | ₩7,413 | ₩7,012 | ₩7,213 | +2.08% | 191.3만 |
|---|
| 2026.09.24 | ₩7,159 | ₩7,266 | ₩6,597 | ₩6,945 | -2.99% | 251만 |
|---|
| 2026.09.23 | ₩7,534 | ₩7,587 | ₩7,106 | ₩7,173 | -4.80% | 174.3만 |
|---|
| 2026.09.22 | ₩7,494 | ₩7,715 | ₩7,367 | ₩7,628 | +1.79% | 230.6만 |
|---|
| 2026.09.21 | ₩7,654 | ₩7,708 | ₩7,206 | ₩7,333 | -4.20% | 232.7만 |
|---|
| 2026.09.18 | ₩7,735 | ₩7,761 | ₩7,440 | ₩7,494 | -3.11% | 275.4만 |
|---|
| 2026.09.17 | ₩7,721 | ₩7,788 | ₩7,547 | ₩7,748 | +0.35% | 189만 |
|---|
| 2026.09.16 | ₩7,708 | ₩7,862 | ₩7,407 | ₩7,440 | -3.47% | 218.8만 |
|---|
| 2026.09.15 | ₩8,083 | ₩8,176 | ₩7,541 | ₩7,708 | -4.64% | 277.3만 |
|---|
| 2026.09.14 | ₩7,949 | ₩8,417 | ₩7,911 | ₩8,216 | +3.37% | 199.7만 |
|---|
| 2026.09.11 | ₩8,310 | ₩8,430 | ₩8,009 | ₩8,083 | -2.74% | 175.2만 |
|---|
| 2026.09.10 | ₩8,123 | ₩8,270 | ₩8,016 | ₩8,149 | +0.33% | 175.1만 |
|---|
| 2026.09.09 | ₩8,591 | ₩8,701 | ₩8,257 | ₩8,270 | -3.74% | 174만 |
|---|
| 2026.09.08 | ₩9,193 | ₩9,193 | ₩8,658 | ₩8,778 | -4.51% | 176.7만 |
|---|
| 2026.09.04 | ₩8,885 | ₩9,327 | ₩8,816 | ₩9,314 | +4.82% | 119.9만 |
|---|
| 2026.09.03 | ₩9,233 | ₩9,434 | ₩8,885 | ₩8,993 | -2.61% | 112.9만 |
|---|
| 2026.09.02 | ₩8,711 | ₩9,220 | ₩8,658 | ₩9,086 | +4.30% | 158.9만 |
|---|
| 2026.09.01 | ₩8,471 | ₩8,872 | ₩8,337 | ₩8,685 | +2.53% | 173.7만 |
|---|
| 2026.08.31 | ₩8,671 | ₩8,772 | ₩8,548 | ₩8,645 | -0.31% | 155.3만 |
|---|
| 2026.08.28 | ₩8,604 | ₩8,825 | ₩8,364 | ₩8,738 | +1.56% | 133.7만 |
|---|
| 2026.08.27 | ₩8,645 | ₩8,812 | ₩8,551 | ₩8,604 | -0.46% | 109.5만 |
|---|
| 2026.08.26 | ₩8,645 | ₩8,785 | ₩8,538 | ₩8,711 | +0.77% | 101.3만 |
|---|
| 2026.08.25 | ₩8,645 | ₩8,725 | ₩8,457 | ₩8,671 | +0.31% | 114.4만 |
|---|
| 2026.08.24 | ₩8,711 | ₩8,752 | ₩8,484 | ₩8,591 | -1.38% | 116.7만 |
|---|
| 2026.08.21 | ₩8,805 | ₩9,059 | ₩8,732 | ₩8,752 | -0.61% | 180.4만 |
|---|
| 2026.08.20 | ₩8,792 | ₩8,792 | ₩8,343 | ₩8,685 | -1.22% | 207.1만 |
|---|
| 2026.08.19 | ₩8,551 | ₩9,180 | ₩8,551 | ₩9,100 | +6.42% | 226.6만 |
|---|
| 2026.08.18 | ₩8,216 | ₩8,591 | ₩8,136 | ₩8,430 | +2.61% | 179.6만 |
|---|
| 2026.08.17 | ₩8,404 | ₩8,538 | ₩8,236 | ₩8,323 | -0.96% | 167.5만 |
|---|
| 2026.08.14 | ₩8,711 | ₩8,711 | ₩8,457 | ₩8,578 | -1.54% | 118.4만 |
|---|
| 2026.08.13 | ₩8,698 | ₩8,832 | ₩8,564 | ₩8,738 | +0.46% | 124.4만 |
|---|
| 2026.08.12 | ₩8,471 | ₩8,638 | ₩8,257 | ₩8,538 | +0.79% | 142.5만 |
|---|
| 2026.08.11 | ₩8,297 | ₩8,564 | ₩8,230 | ₩8,484 | +2.26% | 128.4만 |
|---|
| 2026.08.10 | ₩8,323 | ₩8,491 | ₩8,170 | ₩8,230 | -1.13% | 145.6만 |
|---|
| 2026.08.07 | ₩8,457 | ₩8,551 | ₩8,143 | ₩8,457 | 0.00% | 179만 |
|---|
| 2026.08.06 | ₩8,551 | ₩8,631 | ₩8,270 | ₩8,337 | -2.50% | 195만 |
|---|
| 2026.08.05 | ₩9,033 | ₩9,340 | ₩8,645 | ₩8,685 | -3.85% | 211.8만 |
|---|
| 2026.08.04 | ₩9,006 | ₩9,166 | ₩8,631 | ₩8,752 | -2.82% | 191.7만 |
|---|
| 2026.08.03 | ₩8,417 | ₩9,019 | ₩8,404 | ₩8,993 | +6.84% | 289.3만 |
|---|
| 2026.07.31 | ₩8,310 | ₩8,618 | ₩7,942 | ₩8,283 | -0.32% | 292.5만 |
|---|
| 2026.07.30 | ₩8,163 | ₩8,645 | ₩7,768 | ₩8,430 | +3.28% | 405.2만 |
|---|
| 2026.07.29 | ₩8,297 | ₩8,337 | ₩7,962 | ₩8,096 | -2.42% | 266.8만 |
|---|
| 2026.07.28 | ₩8,310 | ₩8,471 | ₩8,116 | ₩8,404 | +1.13% | 357.9만 |
|---|
| 2026.07.27 | ₩7,868 | ₩8,210 | ₩7,835 | ₩8,190 | +4.08% | 227.1만 |
|---|
| 2026.07.24 | ₩7,547 | ₩7,781 | ₩7,340 | ₩7,641 | +1.24% | 229.4만 |
|---|
| 2026.07.23 | ₩8,216 | ₩8,270 | ₩7,387 | ₩7,534 | -8.31% | 249.5만 |
|---|
| 2026.07.22 | ₩8,029 | ₩8,410 | ₩8,029 | ₩8,390 | +4.50% | 258.6만 |
|---|
| 2026.07.21 | ₩8,083 | ₩8,196 | ₩7,889 | ₩7,975 | -1.32% | 277.1만 |
|---|
| 2026.07.20 | ₩8,390 | ₩8,497 | ₩8,029 | ₩8,056 | -3.99% | 223.5만 |
|---|
| 2026.07.17 | ₩8,645 | ₩8,819 | ₩8,096 | ₩8,270 | -4.33% | 223.4만 |
|---|
| 2026.07.16 | ₩8,926 | ₩9,066 | ₩8,651 | ₩8,752 | -1.95% | 374.1만 |
|---|
| 2026.07.15 | ₩8,390 | ₩8,859 | ₩8,343 | ₩8,778 | +4.63% | 231.2만 |
|---|
| 2026.07.14 | ₩8,364 | ₩8,404 | ₩7,902 | ₩8,270 | -1.12% | 224.3만 |
|---|
| 2026.07.13 | ₩8,364 | ₩8,504 | ₩8,190 | ₩8,216 | -1.76% | 240만 |
|---|
| 2026.07.10 | ₩8,711 | ₩8,979 | ₩8,303 | ₩8,323 | -4.45% | 196.9만 |
|---|
| 2026.07.09 | ₩8,564 | ₩8,852 | ₩8,430 | ₩8,645 | +0.94% | 316.9만 |
|---|
| 2026.07.08 | ₩8,725 | ₩8,899 | ₩8,444 | ₩8,511 | -2.45% | 187.2만 |
|---|
| 2026.07.07 | ₩9,274 | ₩9,387 | ₩8,939 | ₩8,952 | -3.46% | 173.8만 |
|---|
| 2026.07.06 | ₩9,675 | ₩9,822 | ₩9,193 | ₩9,287 | -4.01% | 197.8만 |
|---|
| 2026.07.02 | ₩10,224 | ₩10,237 | ₩9,541 | ₩9,675 | -5.37% | 174.1만 |
|---|
| 2026.07.01 | ₩10,224 | ₩10,304 | ₩9,771 | ₩10,050 | -1.70% | 148.7만 |
|---|
| 2026.06.30 | ₩10,839 | ₩10,866 | ₩9,976 | ₩10,210 | -5.80% | 198.8만 |
|---|
| 2026.06.29 | ₩10,117 | ₩10,799 | ₩9,889 | ₩10,719 | +5.95% | 326.2만 |
|---|
| 2026.06.26 | ₩9,809 | ₩10,478 | ₩9,782 | ₩10,170 | +3.68% | 455.2만 |
|---|
| 2026.06.25 | ₩10,264 | ₩10,732 | ₩9,755 | ₩9,929 | -3.26% | 192.9만 |
|---|
| 2026.06.24 | ₩9,849 | ₩10,411 | ₩9,755 | ₩10,117 | +2.72% | 238.9만 |
|---|
| 2026.06.23 | ₩9,702 | ₩9,889 | ₩9,635 | ₩9,675 | -0.28% | 154.8만 |
|---|
| 2026.06.22 | ₩10,157 | ₩10,357 | ₩9,722 | ₩9,836 | -3.16% | 198.3만 |
|---|
| 2026.06.18 | ₩9,849 | ₩10,418 | ₩9,849 | ₩10,384 | +5.43% | 294.1만 |
|---|
| 2026.06.17 | ₩10,197 | ₩10,558 | ₩9,635 | ₩9,635 | -5.51% | 231만 |
|---|
| 2026.06.16 | ₩10,331 | ₩10,719 | ₩10,056 | ₩10,143 | -1.81% | 190.3만 |
|---|
| 2026.06.15 | ₩11,040 | ₩11,548 | ₩10,304 | ₩10,357 | -6.18% | 209.1만 |
|---|
| 2026.06.12 | ₩10,371 | ₩10,919 | ₩10,202 | ₩10,679 | +2.97% | 259.1만 |
|---|
| 2026.06.11 | ₩9,662 | ₩10,391 | ₩9,421 | ₩10,357 | +7.20% | 217.2만 |
|---|
| 2026.06.10 | ₩9,514 | ₩10,157 | ₩9,447 | ₩9,662 | +1.55% | 197.5만 |
|---|
| 2026.06.09 | ₩9,220 | ₩9,889 | ₩9,207 | ₩9,755 | +5.81% | 207.2만 |
|---|
| 2026.06.08 | ₩8,738 | ₩9,207 | ₩8,671 | ₩9,140 | +4.59% | 175.5만 |
|---|
| 2026.06.05 | ₩9,300 | ₩9,461 | ₩8,471 | ₩8,578 | -7.77% | 243.6만 |
|---|
| 2026.06.04 | ₩9,769 | ₩9,936 | ₩9,300 | ₩9,381 | -3.97% | 172.2만 |
|---|
| 2026.06.03 | ₩9,715 | ₩9,849 | ₩9,387 | ₩9,528 | -1.93% | 214.9만 |
|---|
| 2026.06.02 | ₩10,063 | ₩10,070 | ₩9,702 | ₩9,956 | -1.06% | 189.4만 |
|---|
| 2026.06.01 | ₩9,648 | ₩10,157 | ₩9,635 | ₩10,063 | +4.30% | 263.1만 |
|---|
| 2026.05.29 | ₩10,210 | ₩10,344 | ₩9,782 | ₩9,809 | -3.93% | 340.1만 |
|---|
| 2026.05.28 | ₩9,969 | ₩10,262 | ₩9,836 | ₩10,250 | +2.82% | 296.5만 |
|---|
| 2026.05.27 | ₩10,545 | ₩10,839 | ₩9,929 | ₩10,076 | -4.44% | 255.9만 |
|---|
| 2026.05.26 | ₩10,063 | ₩10,625 | ₩10,063 | ₩10,277 | +2.13% | 315.9만 |
|---|
| 2026.05.22 | ₩9,662 | ₩10,023 | ₩9,427 | ₩9,969 | +3.19% | 291.8만 |
|---|
| 2026.05.21 | ₩9,100 | ₩9,996 | ₩9,100 | ₩9,876 | +8.53% | 241.4만 |
|---|
| 2026.05.20 | ₩9,019 | ₩9,528 | ₩8,698 | ₩9,421 | +4.45% | 290.3만 |
|---|
| 2026.05.19 | ₩9,260 | ₩9,340 | ₩8,765 | ₩9,126 | -1.45% | 283.8만 |
|---|
| 2026.05.18 | ₩8,819 | ₩9,394 | ₩8,698 | ₩9,340 | +5.92% | 252.7만 |
|---|
| 2026.05.15 | ₩9,086 | ₩9,340 | ₩8,758 | ₩8,872 | -2.36% | 204.3만 |
|---|
| 2026.05.14 | ₩9,019 | ₩9,307 | ₩8,845 | ₩9,180 | +1.78% | 173.8만 |
|---|
| 2026.05.13 | ₩8,832 | ₩9,106 | ₩8,645 | ₩8,939 | +1.21% | 221.9만 |
|---|
| 2026.05.12 | ₩9,073 | ₩9,086 | ₩8,745 | ₩8,966 | -1.18% | 213.5만 |
|---|
| 2026.05.11 | ₩10,130 | ₩10,130 | ₩8,952 | ₩9,046 | -10.70% | 355.4만 |
|---|
| 2026.05.08 | ₩10,250 | ₩10,250 | ₩9,869 | ₩10,023 | -2.22% | 187.3만 |
|---|
| 2026.05.07 | ₩10,585 | ₩10,746 | ₩9,969 | ₩10,157 | -4.05% | 229만 |
|---|
| 2026.05.06 | ₩10,304 | ₩10,846 | ₩10,277 | ₩10,558 | +2.47% | 263.1만 |
|---|
| 2026.05.05 | ₩9,916 | ₩10,090 | ₩9,735 | ₩9,876 | -0.40% | 242.7만 |
|---|
| 2026.05.04 | ₩10,491 | ₩10,645 | ₩9,943 | ₩9,943 | -5.23% | 317.8만 |
|---|
| 2026.05.01 | ₩10,853 | ₩11,027 | ₩10,063 | ₩10,384 | -4.32% | 510.1만 |
|---|
| 2026.04.30 | ₩10,264 | ₩11,080 | ₩9,769 | ₩10,960 | +6.78% | 711.7만 |
|---|
| 2026.04.29 | ₩9,059 | ₩9,501 | ₩8,932 | ₩9,274 | +2.36% | 444.1만 |
|---|
| 2026.04.28 | ₩9,207 | ₩9,387 | ₩9,039 | ₩9,113 | -1.02% | 223.1만 |
|---|
| 2026.04.27 | ₩9,849 | ₩10,023 | ₩9,180 | ₩9,247 | -6.11% | 308.2만 |
|---|
| 2026.04.24 | ₩9,367 | ₩10,070 | ₩9,100 | ₩10,010 | +6.86% | 757만 |
|---|
| 2026.04.23 | ₩9,287 | ₩9,702 | ₩9,207 | ₩9,233 | -0.58% | 303.7만 |
|---|
| 2026.04.22 | ₩9,688 | ₩9,688 | ₩9,153 | ₩9,474 | -2.21% | 323만 |
|---|
| 2026.04.21 | ₩10,531 | ₩10,612 | ₩9,555 | ₩9,608 | -8.77% | 393.1만 |
|---|
| 2026.04.20 | ₩10,130 | ₩10,732 | ₩10,090 | ₩10,371 | +2.38% | 857.8만 |
|---|
| 2026.04.17 | ₩10,143 | ₩11,254 | ₩10,036 | ₩10,291 | +1.45% | 412.7만 |
|---|
| 2026.04.16 | ₩9,247 | ₩9,809 | ₩9,140 | ₩9,728 | +5.21% | 274.2만 |
|---|
| 2026.04.15 | ₩9,688 | ₩9,785 | ₩8,946 | ₩9,180 | -5.25% | 392만 |
|---|
| 2026.04.14 | ₩9,621 | ₩9,849 | ₩9,421 | ₩9,635 | +0.14% | 169.5만 |
|---|
| 2026.04.13 | ₩9,581 | ₩9,648 | ₩9,314 | ₩9,474 | -1.12% | 169.1만 |
|---|
| 2026.04.10 | ₩9,742 | ₩9,902 | ₩9,581 | ₩9,755 | +0.14% | 190.3만 |
|---|
| 2026.04.09 | ₩9,260 | ₩9,715 | ₩9,046 | ₩9,581 | +3.47% | 239.6만 |
|---|
| 2026.04.08 | ₩9,247 | ₩9,789 | ₩9,153 | ₩9,501 | +2.75% | 339.1만 |
|---|
| 2026.04.07 | ₩8,364 | ₩8,625 | ₩8,163 | ₩8,524 | +1.92% | 229만 |
|---|
| 2026.04.06 | ₩8,538 | ₩8,829 | ₩8,417 | ₩8,497 | -0.47% | 303.3만 |
|---|
| 2026.04.02 | ₩8,538 | ₩8,852 | ₩8,297 | ₩8,671 | +1.57% | 243.9만 |
|---|
| 2026.04.01 | ₩9,006 | ₩9,193 | ₩8,711 | ₩8,819 | -2.08% | 253.5만 |
|---|
| 2026.03.31 | ₩8,979 | ₩9,407 | ₩8,738 | ₩9,140 | +1.79% | 237만 |
|---|
| 2026.03.30 | ₩9,220 | ₩9,274 | ₩8,571 | ₩8,805 | -4.50% | 364.2만 |
|---|
| 2026.03.27 | ₩9,086 | ₩9,454 | ₩8,993 | ₩9,247 | +1.77% | 260.1만 |
|---|
| 2026.03.26 | ₩9,247 | ₩9,421 | ₩9,113 | ₩9,340 | +1.01% | 246.2만 |
|---|
| 2026.03.25 | ₩9,006 | ₩9,354 | ₩8,725 | ₩9,340 | +3.71% | 279.8만 |
|---|
| 2026.03.24 | ₩8,912 | ₩9,180 | ₩8,651 | ₩9,006 | +1.05% | 302.7만 |
|---|
| 2026.03.23 | ₩8,598 | ₩9,434 | ₩8,511 | ₩9,300 | +8.17% | 552만 |
|---|
| 2026.03.20 | ₩8,297 | ₩8,538 | ₩8,016 | ₩8,203 | -1.13% | 391.1만 |
|---|
| 2026.03.19 | ₩7,641 | ₩8,236 | ₩7,628 | ₩8,149 | +6.65% | 322.6만 |
|---|
| 2026.03.18 | ₩8,203 | ₩8,350 | ₩7,748 | ₩7,761 | -5.38% | 304만 |
|---|
| 2026.03.17 | ₩8,578 | ₩8,899 | ₩8,283 | ₩8,377 | -2.34% | 302.1만 |
|---|
| 2026.03.16 | ₩8,671 | ₩9,033 | ₩8,350 | ₩8,377 | -3.40% | 269만 |
|---|
| 2026.03.13 | ₩8,658 | ₩8,872 | ₩8,591 | ₩8,645 | -0.15% | 275.2만 |
|---|
| 2026.03.12 | ₩9,100 | ₩9,300 | ₩8,571 | ₩8,591 | -5.59% | 509.8만 |
|---|
| 2026.03.11 | ₩9,300 | ₩9,461 | ₩9,100 | ₩9,314 | +0.14% | 286.8만 |
|---|
| 2026.03.10 | ₩9,983 | ₩10,157 | ₩9,207 | ₩9,287 | -6.97% | 521.5만 |
|---|
| 2026.03.09 | ₩9,621 | ₩10,083 | ₩9,166 | ₩9,996 | +3.89% | 485.9만 |
|---|
| 2026.03.06 | ₩10,117 | ₩10,183 | ₩9,532 | ₩9,849 | -2.65% | 383.3만 |
|---|
| 2026.03.05 | ₩10,170 | ₩10,893 | ₩10,076 | ₩10,371 | +1.97% | 324.5만 |
|---|
| 2026.03.04 | ₩10,237 | ₩10,485 | ₩9,996 | ₩10,237 | 0.00% | 308.1만 |
|---|
| 2026.03.03 | ₩10,451 | ₩10,558 | ₩10,103 | ₩10,210 | -2.30% | 541.9만 |
|---|
| 2026.03.02 | ₩10,799 | ₩10,899 | ₩10,264 | ₩10,812 | +0.12% | 554.6만 |
|---|
| 2026.02.27 | ₩11,067 | ₩11,488 | ₩10,806 | ₩11,134 | +0.60% | 512.1만 |
|---|
| 2026.02.26 | ₩11,789 | ₩12,325 | ₩11,455 | ₩11,522 | -2.27% | 452.7만 |
|---|
| 2026.02.25 | ₩11,910 | ₩12,539 | ₩10,866 | ₩12,124 | +1.80% | 1059.6만 |
|---|
| 2026.02.24 | ₩15,041 | ₩15,536 | ₩14,372 | ₩14,519 | -3.47% | 381.9만 |
|---|
| 2026.02.23 | ₩16,219 | ₩16,272 | ₩15,037 | ₩15,095 | -6.93% | 205.1만 |
|---|
| 2026.02.20 | ₩16,085 | ₩17,088 | ₩15,991 | ₩16,433 | +2.16% | 246.3만 |
|---|
| 2026.02.19 | ₩16,031 | ₩16,459 | ₩15,790 | ₩16,045 | +0.08% | 190.5만 |
|---|
| 2026.02.18 | ₩16,031 | ₩16,928 | ₩15,897 | ₩16,299 | +1.67% | 375.7만 |
|---|
| 2026.02.17 | ₩15,603 | ₩16,152 | ₩15,269 | ₩15,737 | +0.86% | 174.9만 |
|---|
| 2026.02.13 | ₩15,630 | ₩15,884 | ₩15,121 | ₩15,362 | -1.71% | 246만 |
|---|
| 2026.02.12 | ₩17,356 | ₩17,724 | ₩15,362 | ₩15,429 | -11.10% | 382.6만 |
|---|
| 2026.02.11 | ₩17,396 | ₩17,918 | ₩16,767 | ₩17,182 | -1.23% | 149.8만 |
|---|
| 2026.02.10 | ₩17,704 | ₩18,032 | ₩17,169 | ₩17,236 | -2.65% | 125.4만 |
|---|
| 2026.02.09 | ₩18,146 | ₩18,333 | ₩17,584 | ₩17,891 | -1.40% | 161.9만 |
|---|
| 2026.02.06 | ₩17,517 | ₩18,841 | ₩17,436 | ₩18,226 | +4.05% | 289.8만 |
|---|
| 2026.02.05 | ₩17,891 | ₩18,467 | ₩17,236 | ₩17,436 | -2.54% | 180.5만 |
|---|
| 2026.02.04 | ₩17,543 | ₩18,293 | ₩17,269 | ₩18,266 | +4.12% | 201.5만 |
|---|
| 2026.02.03 | ₩17,423 | ₩18,253 | ₩16,888 | ₩17,410 | -0.08% | 243.6만 |
|---|
| 2026.02.02 | ₩17,584 | ₩18,159 | ₩17,436 | ₩17,610 | +0.15% | 266.5만 |
|---|
| 2026.01.30 | ₩17,851 | ₩18,012 | ₩17,135 | ₩17,650 | -1.12% | 246.3만 |
|---|
| 2026.01.29 | ₩18,440 | ₩18,520 | ₩17,503 | ₩17,824 | -3.34% | 249.6만 |
|---|
| 2026.01.28 | ₩19,189 | ₩19,256 | ₩18,333 | ₩18,547 | -3.35% | 281.9만 |
|---|
| 2026.01.27 | ₩19,056 | ₩19,183 | ₩18,453 | ₩19,056 | 0.00% | 156.2만 |
|---|
| 2026.01.26 | ₩19,684 | ₩19,684 | ₩18,841 | ₩19,176 | -2.58% | 174.6만 |
|---|
| 2026.01.23 | ₩19,658 | ₩20,313 | ₩19,189 | ₩19,256 | -2.04% | 296만 |
|---|
| 2026.01.22 | ₩19,430 | ₩20,126 | ₩19,203 | ₩19,684 | +1.31% | 378만 |
|---|
| 2026.01.21 | ₩18,400 | ₩19,243 | ₩18,199 | ₩19,176 | +4.22% | 250.3만 |
|---|
| 2026.01.20 | ₩17,677 | ₩18,427 | ₩17,490 | ₩18,146 | +2.65% | 248.4만 |
|---|
| 2026.01.16 | ₩17,155 | ₩18,360 | ₩17,142 | ₩18,306 | +6.71% | 424만 |
|---|
| 2026.01.15 | ₩15,978 | ₩17,617 | ₩15,938 | ₩17,369 | +8.71% | 388.7만 |
|---|
| 2026.01.14 | ₩15,576 | ₩16,741 | ₩15,456 | ₩15,911 | +2.15% | 305.8만 |
|---|
| 2026.01.13 | ₩15,683 | ₩15,952 | ₩15,469 | ₩15,603 | -0.51% | 139.1만 |
|---|
| 2026.01.12 | ₩15,630 | ₩16,205 | ₩15,269 | ₩15,790 | +1.03% | 267.4만 |
|---|
| 2026.01.09 | ₩15,108 | ₩15,723 | ₩14,666 | ₩15,697 | +3.90% | 266.9만 |
|---|
| 2026.01.08 | ₩14,479 | ₩15,240 | ₩14,479 | ₩14,934 | +3.14% | 184.3만 |
|---|
| 2026.01.07 | ₩14,827 | ₩15,121 | ₩14,539 | ₩14,733 | -0.63% | 249.1만 |
|---|
| 2026.01.06 | ₩13,034 | ₩14,907 | ₩13,020 | ₩14,760 | +13.24% | 413.6만 |
|---|
| 2026.01.05 | ₩12,860 | ₩13,328 | ₩12,820 | ₩13,087 | +1.77% | 149.9만 |
|---|
| 2026.01.02 | ₩13,194 | ₩13,235 | ₩12,759 | ₩12,994 | -1.52% | 202.2만 |
|---|
| 2025.12.31 | ₩13,020 | ₩13,235 | ₩12,913 | ₩13,020 | 0.00% | 164.3만 |
|---|
| 2025.12.30 | ₩12,967 | ₩13,181 | ₩12,953 | ₩13,034 | +0.52% | 142.3만 |
|---|
| 2025.12.29 | ₩13,636 | ₩13,783 | ₩13,027 | ₩13,114 | -3.83% | 199.2만 |
|---|
| 2025.12.26 | ₩13,623 | ₩13,776 | ₩13,489 | ₩13,623 | 0.00% | 101.5만 |
|---|
| 2025.12.24 | ₩13,516 | ₩13,696 | ₩13,355 | ₩13,689 | +1.29% | 84.5만 |
|---|
| 2025.12.23 | ₩13,221 | ₩13,556 | ₩13,208 | ₩13,475 | +1.92% | 209.4만 |
|---|
| 2025.12.22 | ₩13,435 | ₩13,716 | ₩13,194 | ₩13,301 | -1.00% | 178.8만 |
|---|
| 2025.12.19 | ₩13,181 | ₩13,743 | ₩13,114 | ₩13,382 | +1.52% | 392.3만 |
|---|
| 2025.12.18 | ₩13,663 | ₩13,837 | ₩13,114 | ₩13,235 | -3.13% | 227만 |
|---|
| 2025.12.17 | ₩13,529 | ₩13,837 | ₩13,408 | ₩13,529 | 0.00% | 166.5만 |
|---|
| 2025.12.16 | ₩13,556 | ₩14,185 | ₩13,382 | ₩13,569 | +0.10% | 166.5만 |
|---|
| 2025.12.15 | ₩13,756 | ₩13,790 | ₩13,295 | ₩13,382 | -2.72% | 210.6만 |
|---|
| 2025.12.12 | ₩14,292 | ₩14,512 | ₩13,736 | ₩13,850 | -3.09% | 204.9만 |
|---|
| 2025.12.11 | ₩14,265 | ₩14,787 | ₩13,863 | ₩14,011 | -1.78% | 206.5만 |
|---|
| 2025.12.10 | ₩13,636 | ₩14,395 | ₩13,623 | ₩14,252 | +4.51% | 345.9만 |
|---|
| 2025.12.09 | ₩13,623 | ₩14,385 | ₩13,542 | ₩13,783 | +1.18% | 177만 |
|---|
| 2025.12.08 | ₩14,519 | ₩14,599 | ₩13,944 | ₩14,051 | -3.23% | 165.5만 |
|---|
| 2025.12.05 | ₩14,907 | ₩15,148 | ₩14,285 | ₩14,439 | -3.14% | 154.5만 |
|---|
| 2025.12.04 | ₩15,108 | ₩15,335 | ₩14,827 | ₩14,894 | -1.42% | 241.2만 |
|---|
| 2025.12.03 | ₩15,309 | ₩15,951 | ₩15,074 | ₩15,108 | -1.31% | 156.6만 |
|---|
| 2025.12.02 | ₩15,255 | ₩15,483 | ₩14,820 | ₩15,175 | -0.53% | 188.9만 |
|---|
| 2025.12.01 | ₩14,720 | ₩15,302 | ₩14,653 | ₩14,867 | +1.00% | 167.4만 |
|---|
| 2025.11.28 | ₩15,295 | ₩15,356 | ₩14,880 | ₩14,974 | -2.10% | 78.3만 |
|---|
| 2025.11.26 | ₩15,376 | ₩15,469 | ₩15,014 | ₩15,161 | -1.39% | 126.7만 |
|---|
| 2025.11.25 | ₩15,175 | ₩15,784 | ₩15,121 | ₩15,349 | +1.15% | 223.5만 |
|---|
| 2025.11.24 | ₩14,158 | ₩15,262 | ₩14,091 | ₩15,001 | +5.95% | 290.8만 |
|---|
| 2025.11.21 | ₩13,087 | ₩14,238 | ₩12,994 | ₩14,078 | +7.57% | 255.6만 |
|---|
| 2025.11.20 | ₩12,873 | ₩13,449 | ₩12,699 | ₩12,726 | -1.14% | 191.3만 |
|---|
| 2025.11.19 | ₩13,649 | ₩13,784 | ₩12,706 | ₩12,739 | -6.67% | 245만 |
|---|
| 2025.11.18 | ₩13,516 | ₩13,663 | ₩13,382 | ₩13,609 | +0.69% | 162.8만 |
|---|
| 2025.11.17 | ₩14,144 | ₩14,332 | ₩13,342 | ₩13,689 | -3.22% | 223.3만 |
|---|
| 2025.11.14 | ₩14,814 | ₩14,827 | ₩14,305 | ₩14,466 | -2.35% | 142.2만 |
|---|
| 2025.11.13 | ₩15,148 | ₩15,444 | ₩14,653 | ₩14,907 | -1.59% | 177만 |
|---|
| 2025.11.12 | ₩15,576 | ₩16,124 | ₩15,068 | ₩15,081 | -3.18% | 172.7만 |
|---|
| 2025.11.11 | ₩15,737 | ₩15,958 | ₩15,243 | ₩15,456 | -1.79% | 162.6만 |
|---|
| 2025.11.10 | ₩16,700 | ₩16,724 | ₩15,556 | ₩15,576 | -6.73% | 211.6만 |
|---|
| 2025.11.07 | ₩15,764 | ₩16,741 | ₩15,677 | ₩16,727 | +6.11% | 199.4만 |
|---|
| 2025.11.06 | ₩16,741 | ₩16,914 | ₩15,831 | ₩15,924 | -4.88% | 231.4만 |
|---|
| 2025.11.05 | ₩16,085 | ₩17,189 | ₩15,897 | ₩16,727 | +3.99% | 272.6만 |
|---|
| 2025.11.04 | ₩16,807 | ₩16,894 | ₩15,871 | ₩16,085 | -4.30% | 279.6만 |
|---|
| 2025.11.03 | ₩17,410 | ₩17,597 | ₩17,035 | ₩17,262 | -0.85% | 248.1만 |
|---|
| 2025.10.31 | ₩17,062 | ₩17,784 | ₩16,433 | ₩17,610 | +3.22% | 436만 |
|---|
| 2025.10.30 | ₩16,700 | ₩17,316 | ₩16,031 | ₩16,633 | -0.40% | 493.1만 |
|---|
| 2025.10.29 | ₩21,009 | ₩21,933 | ₩16,861 | ₩16,928 | -19.43% | 923.2만 |
|---|
| 2025.10.28 | ₩21,906 | ₩22,588 | ₩21,839 | ₩22,508 | +2.75% | 252.1만 |
|---|
| 2025.10.27 | ₩22,575 | ₩22,950 | ₩22,053 | ₩22,401 | -0.77% | 162.9만 |
|---|
| 2025.10.24 | ₩22,240 | ₩22,776 | ₩22,073 | ₩22,428 | +0.84% | 155.9만 |
|---|
| 2025.10.23 | ₩21,718 | ₩22,120 | ₩21,478 | ₩21,933 | +0.99% | 164.9만 |
|---|
| 2025.10.22 | ₩21,678 | ₩22,107 | ₩21,545 | ₩21,692 | +0.06% | 205.8만 |
|---|
| 2025.10.21 | ₩20,541 | ₩21,371 | ₩20,247 | ₩21,264 | +3.52% | 171.6만 |
|---|
| 2025.10.20 | ₩20,742 | ₩20,742 | ₩20,220 | ₩20,420 | -1.55% | 123만 |
|---|
| 2025.10.17 | ₩20,113 | ₩20,568 | ₩20,059 | ₩20,166 | +0.27% | 112.7만 |
|---|
| 2025.10.16 | ₩20,501 | ₩20,635 | ₩19,939 | ₩20,287 | -1.04% | 115.8만 |
|---|
| 2025.10.15 | ₩20,541 | ₩20,862 | ₩20,139 | ₩20,434 | -0.52% | 113.8만 |
|---|
| 2025.10.14 | ₩19,283 | ₩20,541 | ₩19,216 | ₩20,367 | +5.62% | 150.7만 |
|---|
| 2025.10.13 | ₩19,310 | ₩19,979 | ₩19,263 | ₩19,684 | +1.94% | 167.4만 |
|---|
| 2025.10.10 | ₩20,059 | ₩20,193 | ₩18,815 | ₩18,922 | -5.67% | 203만 |
|---|