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 | ₩5,990 | ₩6,071 | ₩5,850 | ₩6,044 | +0.89% | 204.7만 |
| 2026.10.08 | ₩5,897 | ₩6,010 | ₩5,624 | ₩5,977 | +1.36% | 316.1만 |
| 2026.10.07 | ₩5,937 | ₩6,144 | ₩5,910 | ₩6,030 | +1.57% | 212.3만 |
| 2026.10.06 | ₩6,030 | ₩6,411 | ₩5,917 | ₩6,044 | +0.22% | 351.6만 |
| 2026.10.05 | ₩6,551 | ₩6,671 | ₩5,290 | ₩6,071 | -7.33% | 778.6만 |
| 2026.10.02 | ₩6,818 | ₩6,978 | ₩6,698 | ₩6,711 | -1.57% | 112.9만 |
| 2026.10.01 | ₩6,684 | ₩6,711 | ₩6,384 | ₩6,684 | 0.00% | 187만 |
| 2026.09.30 | ₩6,898 | ₩6,984 | ₩6,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,698 |
| -2.90% |
| 228.3만 |
| 2026.09.29 | ₩6,991 | ₩7,024 | ₩6,768 | ₩6,804 | -2.67% | 130.9만 |
|---|
| 2026.09.28 | ₩7,044 | ₩7,084 | ₩6,824 | ₩6,898 | -2.08% | 134.4만 |
|---|
| 2026.09.25 | ₩7,044 | ₩7,391 | ₩6,991 | ₩7,191 | +2.08% | 191.3만 |
|---|
| 2026.09.24 | ₩7,138 | ₩7,245 | ₩6,578 | ₩6,924 | -2.99% | 251만 |
|---|
| 2026.09.23 | ₩7,511 | ₩7,565 | ₩7,084 | ₩7,151 | -4.80% | 174.3만 |
|---|
| 2026.09.22 | ₩7,471 | ₩7,692 | ₩7,345 | ₩7,605 | +1.79% | 230.6만 |
|---|
| 2026.09.21 | ₩7,632 | ₩7,685 | ₩7,185 | ₩7,311 | -4.20% | 232.7만 |
|---|
| 2026.09.18 | ₩7,712 | ₩7,738 | ₩7,418 | ₩7,471 | -3.11% | 275.4만 |
|---|
| 2026.09.17 | ₩7,698 | ₩7,765 | ₩7,525 | ₩7,725 | +0.35% | 189만 |
|---|
| 2026.09.16 | ₩7,685 | ₩7,838 | ₩7,385 | ₩7,418 | -3.47% | 218.8만 |
|---|
| 2026.09.15 | ₩8,058 | ₩8,152 | ₩7,518 | ₩7,685 | -4.64% | 277.3만 |
|---|
| 2026.09.14 | ₩7,925 | ₩8,392 | ₩7,888 | ₩8,192 | +3.37% | 199.7만 |
|---|
| 2026.09.11 | ₩8,285 | ₩8,405 | ₩7,985 | ₩8,058 | -2.74% | 175.2만 |
|---|
| 2026.09.10 | ₩8,098 | ₩8,245 | ₩7,992 | ₩8,125 | +0.33% | 175.1만 |
|---|
| 2026.09.09 | ₩8,565 | ₩8,675 | ₩8,232 | ₩8,245 | -3.74% | 174만 |
|---|
| 2026.09.08 | ₩9,166 | ₩9,166 | ₩8,632 | ₩8,752 | -4.51% | 176.7만 |
|---|
| 2026.09.04 | ₩8,859 | ₩9,299 | ₩8,790 | ₩9,286 | +4.82% | 119.9만 |
|---|
| 2026.09.03 | ₩9,206 | ₩9,406 | ₩8,859 | ₩8,966 | -2.61% | 112.9만 |
|---|
| 2026.09.02 | ₩8,686 | ₩9,193 | ₩8,632 | ₩9,059 | +4.30% | 158.9만 |
|---|
| 2026.09.01 | ₩8,445 | ₩8,846 | ₩8,312 | ₩8,659 | +2.53% | 173.7만 |
|---|
| 2026.08.31 | ₩8,645 | ₩8,746 | ₩8,523 | ₩8,619 | -0.31% | 155.3만 |
|---|
| 2026.08.28 | ₩8,579 | ₩8,799 | ₩8,339 | ₩8,712 | +1.56% | 133.7만 |
|---|
| 2026.08.27 | ₩8,619 | ₩8,786 | ₩8,525 | ₩8,579 | -0.46% | 109.5만 |
|---|
| 2026.08.26 | ₩8,619 | ₩8,759 | ₩8,512 | ₩8,686 | +0.77% | 101.3만 |
|---|
| 2026.08.25 | ₩8,619 | ₩8,699 | ₩8,432 | ₩8,645 | +0.31% | 114.4만 |
|---|
| 2026.08.24 | ₩8,686 | ₩8,726 | ₩8,459 | ₩8,565 | -1.38% | 116.7만 |
|---|
| 2026.08.21 | ₩8,779 | ₩9,032 | ₩8,706 | ₩8,726 | -0.61% | 180.4만 |
|---|
| 2026.08.20 | ₩8,766 | ₩8,766 | ₩8,319 | ₩8,659 | -1.22% | 207.1만 |
|---|
| 2026.08.19 | ₩8,525 | ₩9,152 | ₩8,525 | ₩9,072 | +6.42% | 226.6만 |
|---|
| 2026.08.18 | ₩8,192 | ₩8,565 | ₩8,112 | ₩8,405 | +2.61% | 179.6만 |
|---|
| 2026.08.17 | ₩8,379 | ₩8,512 | ₩8,212 | ₩8,299 | -0.96% | 167.5만 |
|---|
| 2026.08.14 | ₩8,686 | ₩8,686 | ₩8,432 | ₩8,552 | -1.54% | 118.4만 |
|---|
| 2026.08.13 | ₩8,672 | ₩8,806 | ₩8,539 | ₩8,712 | +0.46% | 124.4만 |
|---|
| 2026.08.12 | ₩8,445 | ₩8,612 | ₩8,232 | ₩8,512 | +0.79% | 142.5만 |
|---|
| 2026.08.11 | ₩8,272 | ₩8,539 | ₩8,205 | ₩8,459 | +2.26% | 128.4만 |
|---|
| 2026.08.10 | ₩8,299 | ₩8,465 | ₩8,145 | ₩8,205 | -1.13% | 145.6만 |
|---|
| 2026.08.07 | ₩8,432 | ₩8,525 | ₩8,118 | ₩8,432 | 0.00% | 179만 |
|---|
| 2026.08.06 | ₩8,525 | ₩8,605 | ₩8,245 | ₩8,312 | -2.50% | 195만 |
|---|
| 2026.08.05 | ₩9,006 | ₩9,313 | ₩8,619 | ₩8,659 | -3.85% | 211.8만 |
|---|
| 2026.08.04 | ₩8,979 | ₩9,139 | ₩8,605 | ₩8,726 | -2.82% | 191.7만 |
|---|
| 2026.08.03 | ₩8,392 | ₩8,992 | ₩8,379 | ₩8,966 | +6.84% | 289.3만 |
|---|
| 2026.07.31 | ₩8,285 | ₩8,592 | ₩7,918 | ₩8,259 | -0.32% | 292.5만 |
|---|
| 2026.07.30 | ₩8,138 | ₩8,619 | ₩7,745 | ₩8,405 | +3.28% | 405.2만 |
|---|
| 2026.07.29 | ₩8,272 | ₩8,312 | ₩7,938 | ₩8,072 | -2.42% | 266.8만 |
|---|
| 2026.07.28 | ₩8,285 | ₩8,445 | ₩8,092 | ₩8,379 | +1.13% | 357.9만 |
|---|
| 2026.07.27 | ₩7,845 | ₩8,185 | ₩7,812 | ₩8,165 | +4.08% | 227.1만 |
|---|
| 2026.07.24 | ₩7,525 | ₩7,758 | ₩7,318 | ₩7,618 | +1.24% | 229.4만 |
|---|
| 2026.07.23 | ₩8,192 | ₩8,245 | ₩7,365 | ₩7,511 | -8.31% | 249.5만 |
|---|
| 2026.07.22 | ₩8,005 | ₩8,385 | ₩8,005 | ₩8,365 | +4.50% | 258.6만 |
|---|
| 2026.07.21 | ₩8,058 | ₩8,172 | ₩7,865 | ₩7,952 | -1.32% | 277.1만 |
|---|
| 2026.07.20 | ₩8,365 | ₩8,472 | ₩8,005 | ₩8,032 | -3.99% | 223.5만 |
|---|
| 2026.07.17 | ₩8,619 | ₩8,792 | ₩8,072 | ₩8,245 | -4.33% | 223.4만 |
|---|
| 2026.07.16 | ₩8,899 | ₩9,039 | ₩8,625 | ₩8,726 | -1.95% | 374.1만 |
|---|
| 2026.07.15 | ₩8,365 | ₩8,832 | ₩8,319 | ₩8,752 | +4.63% | 231.2만 |
|---|
| 2026.07.14 | ₩8,339 | ₩8,379 | ₩7,878 | ₩8,245 | -1.12% | 224.3만 |
|---|
| 2026.07.13 | ₩8,339 | ₩8,479 | ₩8,165 | ₩8,192 | -1.76% | 240만 |
|---|
| 2026.07.10 | ₩8,686 | ₩8,952 | ₩8,279 | ₩8,299 | -4.45% | 196.9만 |
|---|
| 2026.07.09 | ₩8,539 | ₩8,826 | ₩8,405 | ₩8,619 | +0.94% | 316.9만 |
|---|
| 2026.07.08 | ₩8,699 | ₩8,872 | ₩8,419 | ₩8,485 | -2.45% | 187.2만 |
|---|
| 2026.07.07 | ₩9,246 | ₩9,359 | ₩8,912 | ₩8,926 | -3.46% | 173.8만 |
|---|
| 2026.07.06 | ₩9,646 | ₩9,793 | ₩9,166 | ₩9,259 | -4.01% | 197.8만 |
|---|
| 2026.07.02 | ₩10,193 | ₩10,206 | ₩9,513 | ₩9,646 | -5.37% | 174.1만 |
|---|
| 2026.07.01 | ₩10,193 | ₩10,273 | ₩9,742 | ₩10,020 | -1.70% | 148.7만 |
|---|
| 2026.06.30 | ₩10,807 | ₩10,834 | ₩9,946 | ₩10,180 | -5.80% | 198.8만 |
|---|
| 2026.06.29 | ₩10,086 | ₩10,767 | ₩9,860 | ₩10,687 | +5.95% | 326.2만 |
|---|
| 2026.06.26 | ₩9,780 | ₩10,447 | ₩9,753 | ₩10,140 | +3.68% | 455.2만 |
|---|
| 2026.06.25 | ₩10,233 | ₩10,700 | ₩9,726 | ₩9,900 | -3.26% | 192.9만 |
|---|
| 2026.06.24 | ₩9,820 | ₩10,380 | ₩9,726 | ₩10,086 | +2.72% | 238.9만 |
|---|
| 2026.06.23 | ₩9,673 | ₩9,860 | ₩9,606 | ₩9,646 | -0.28% | 154.8만 |
|---|
| 2026.06.22 | ₩10,126 | ₩10,327 | ₩9,693 | ₩9,806 | -3.16% | 198.3만 |
|---|
| 2026.06.18 | ₩9,820 | ₩10,387 | ₩9,820 | ₩10,353 | +5.43% | 294.1만 |
|---|
| 2026.06.17 | ₩10,166 | ₩10,527 | ₩9,606 | ₩9,606 | -5.51% | 231만 |
|---|
| 2026.06.16 | ₩10,300 | ₩10,687 | ₩10,026 | ₩10,113 | -1.81% | 190.3만 |
|---|
| 2026.06.15 | ₩11,007 | ₩11,514 | ₩10,273 | ₩10,327 | -6.18% | 209.1만 |
|---|
| 2026.06.12 | ₩10,340 | ₩10,887 | ₩10,172 | ₩10,647 | +2.97% | 259.1만 |
|---|
| 2026.06.11 | ₩9,633 | ₩10,360 | ₩9,393 | ₩10,327 | +7.20% | 217.2만 |
|---|
| 2026.06.10 | ₩9,486 | ₩10,126 | ₩9,419 | ₩9,633 | +1.55% | 197.5만 |
|---|
| 2026.06.09 | ₩9,193 | ₩9,860 | ₩9,179 | ₩9,726 | +5.81% | 207.2만 |
|---|
| 2026.06.08 | ₩8,712 | ₩9,179 | ₩8,645 | ₩9,112 | +4.59% | 175.5만 |
|---|
| 2026.06.05 | ₩9,273 | ₩9,433 | ₩8,445 | ₩8,552 | -7.77% | 243.6만 |
|---|
| 2026.06.04 | ₩9,740 | ₩9,906 | ₩9,273 | ₩9,353 | -3.97% | 172.2만 |
|---|
| 2026.06.03 | ₩9,686 | ₩9,820 | ₩9,359 | ₩9,499 | -1.93% | 214.9만 |
|---|
| 2026.06.02 | ₩10,033 | ₩10,040 | ₩9,673 | ₩9,926 | -1.06% | 189.4만 |
|---|
| 2026.06.01 | ₩9,619 | ₩10,126 | ₩9,606 | ₩10,033 | +4.30% | 263.1만 |
|---|
| 2026.05.29 | ₩10,180 | ₩10,313 | ₩9,753 | ₩9,780 | -3.93% | 340.1만 |
|---|
| 2026.05.28 | ₩9,940 | ₩10,232 | ₩9,806 | ₩10,220 | +2.82% | 296.5만 |
|---|
| 2026.05.27 | ₩10,513 | ₩10,807 | ₩9,900 | ₩10,046 | -4.44% | 255.9만 |
|---|
| 2026.05.26 | ₩10,033 | ₩10,593 | ₩10,033 | ₩10,247 | +2.13% | 315.9만 |
|---|
| 2026.05.22 | ₩9,633 | ₩9,993 | ₩9,399 | ₩9,940 | +3.19% | 291.8만 |
|---|
| 2026.05.21 | ₩9,072 | ₩9,966 | ₩9,072 | ₩9,846 | +8.53% | 241.4만 |
|---|
| 2026.05.20 | ₩8,992 | ₩9,499 | ₩8,672 | ₩9,393 | +4.45% | 290.3만 |
|---|
| 2026.05.19 | ₩9,233 | ₩9,313 | ₩8,739 | ₩9,099 | -1.45% | 283.8만 |
|---|
| 2026.05.18 | ₩8,792 | ₩9,366 | ₩8,672 | ₩9,313 | +5.92% | 252.7만 |
|---|
| 2026.05.15 | ₩9,059 | ₩9,313 | ₩8,732 | ₩8,846 | -2.36% | 204.3만 |
|---|
| 2026.05.14 | ₩8,992 | ₩9,279 | ₩8,819 | ₩9,152 | +1.78% | 173.8만 |
|---|
| 2026.05.13 | ₩8,806 | ₩9,079 | ₩8,619 | ₩8,912 | +1.21% | 221.9만 |
|---|
| 2026.05.12 | ₩9,046 | ₩9,059 | ₩8,719 | ₩8,939 | -1.18% | 213.5만 |
|---|
| 2026.05.11 | ₩10,100 | ₩10,100 | ₩8,926 | ₩9,019 | -10.70% | 355.4만 |
|---|
| 2026.05.08 | ₩10,220 | ₩10,220 | ₩9,840 | ₩9,993 | -2.22% | 187.3만 |
|---|
| 2026.05.07 | ₩10,553 | ₩10,713 | ₩9,940 | ₩10,126 | -4.05% | 229만 |
|---|
| 2026.05.06 | ₩10,273 | ₩10,814 | ₩10,247 | ₩10,527 | +2.47% | 263.1만 |
|---|
| 2026.05.05 | ₩9,886 | ₩10,060 | ₩9,706 | ₩9,846 | -0.40% | 242.7만 |
|---|
| 2026.05.04 | ₩10,460 | ₩10,613 | ₩9,913 | ₩9,913 | -5.23% | 317.8만 |
|---|
| 2026.05.01 | ₩10,820 | ₩10,994 | ₩10,033 | ₩10,353 | -4.32% | 510.1만 |
|---|
| 2026.04.30 | ₩10,233 | ₩11,047 | ₩9,740 | ₩10,927 | +6.78% | 711.7만 |
|---|
| 2026.04.29 | ₩9,032 | ₩9,473 | ₩8,906 | ₩9,246 | +2.36% | 444.1만 |
|---|
| 2026.04.28 | ₩9,179 | ₩9,359 | ₩9,012 | ₩9,086 | -1.02% | 223.1만 |
|---|
| 2026.04.27 | ₩9,820 | ₩9,993 | ₩9,152 | ₩9,219 | -6.11% | 308.2만 |
|---|
| 2026.04.24 | ₩9,339 | ₩10,040 | ₩9,072 | ₩9,980 | +6.86% | 757만 |
|---|
| 2026.04.23 | ₩9,259 | ₩9,673 | ₩9,179 | ₩9,206 | -0.58% | 303.7만 |
|---|
| 2026.04.22 | ₩9,659 | ₩9,659 | ₩9,126 | ₩9,446 | -2.21% | 323만 |
|---|
| 2026.04.21 | ₩10,500 | ₩10,580 | ₩9,526 | ₩9,579 | -8.77% | 393.1만 |
|---|
| 2026.04.20 | ₩10,100 | ₩10,700 | ₩10,060 | ₩10,340 | +2.38% | 857.8만 |
|---|
| 2026.04.17 | ₩10,113 | ₩11,220 | ₩10,006 | ₩10,260 | +1.45% | 412.7만 |
|---|
| 2026.04.16 | ₩9,219 | ₩9,780 | ₩9,112 | ₩9,699 | +5.21% | 274.2만 |
|---|
| 2026.04.15 | ₩9,659 | ₩9,756 | ₩8,919 | ₩9,152 | -5.25% | 392만 |
|---|
| 2026.04.14 | ₩9,593 | ₩9,820 | ₩9,393 | ₩9,606 | +0.14% | 169.5만 |
|---|
| 2026.04.13 | ₩9,553 | ₩9,619 | ₩9,286 | ₩9,446 | -1.12% | 169.1만 |
|---|
| 2026.04.10 | ₩9,713 | ₩9,873 | ₩9,553 | ₩9,726 | +0.14% | 190.3만 |
|---|
| 2026.04.09 | ₩9,233 | ₩9,686 | ₩9,019 | ₩9,553 | +3.47% | 239.6만 |
|---|
| 2026.04.08 | ₩9,219 | ₩9,760 | ₩9,126 | ₩9,473 | +2.75% | 339.1만 |
|---|
| 2026.04.07 | ₩8,339 | ₩8,599 | ₩8,138 | ₩8,499 | +1.92% | 229만 |
|---|
| 2026.04.06 | ₩8,512 | ₩8,803 | ₩8,392 | ₩8,472 | -0.47% | 303.3만 |
|---|
| 2026.04.02 | ₩8,512 | ₩8,826 | ₩8,272 | ₩8,645 | +1.57% | 243.9만 |
|---|
| 2026.04.01 | ₩8,979 | ₩9,166 | ₩8,686 | ₩8,792 | -2.08% | 253.5만 |
|---|
| 2026.03.31 | ₩8,952 | ₩9,379 | ₩8,712 | ₩9,112 | +1.79% | 237만 |
|---|
| 2026.03.30 | ₩9,193 | ₩9,246 | ₩8,545 | ₩8,779 | -4.50% | 364.2만 |
|---|
| 2026.03.27 | ₩9,059 | ₩9,426 | ₩8,966 | ₩9,219 | +1.77% | 260.1만 |
|---|
| 2026.03.26 | ₩9,219 | ₩9,393 | ₩9,086 | ₩9,313 | +1.01% | 246.2만 |
|---|
| 2026.03.25 | ₩8,979 | ₩9,326 | ₩8,699 | ₩9,313 | +3.71% | 279.8만 |
|---|
| 2026.03.24 | ₩8,886 | ₩9,152 | ₩8,625 | ₩8,979 | +1.05% | 302.7만 |
|---|
| 2026.03.23 | ₩8,572 | ₩9,406 | ₩8,485 | ₩9,273 | +8.17% | 552만 |
|---|
| 2026.03.20 | ₩8,272 | ₩8,512 | ₩7,992 | ₩8,179 | -1.13% | 391.1만 |
|---|
| 2026.03.19 | ₩7,618 | ₩8,212 | ₩7,605 | ₩8,125 | +6.65% | 322.6만 |
|---|
| 2026.03.18 | ₩8,179 | ₩8,325 | ₩7,725 | ₩7,738 | -5.38% | 304만 |
|---|
| 2026.03.17 | ₩8,552 | ₩8,872 | ₩8,259 | ₩8,352 | -2.34% | 302.1만 |
|---|
| 2026.03.16 | ₩8,645 | ₩9,006 | ₩8,325 | ₩8,352 | -3.40% | 269만 |
|---|
| 2026.03.13 | ₩8,632 | ₩8,846 | ₩8,565 | ₩8,619 | -0.15% | 275.2만 |
|---|
| 2026.03.12 | ₩9,072 | ₩9,273 | ₩8,545 | ₩8,565 | -5.59% | 509.8만 |
|---|
| 2026.03.11 | ₩9,273 | ₩9,433 | ₩9,072 | ₩9,286 | +0.14% | 286.8만 |
|---|
| 2026.03.10 | ₩9,953 | ₩10,126 | ₩9,179 | ₩9,259 | -6.97% | 521.5만 |
|---|
| 2026.03.09 | ₩9,593 | ₩10,053 | ₩9,139 | ₩9,966 | +3.89% | 485.9만 |
|---|
| 2026.03.06 | ₩10,086 | ₩10,153 | ₩9,503 | ₩9,820 | -2.65% | 383.3만 |
|---|
| 2026.03.05 | ₩10,140 | ₩10,860 | ₩10,046 | ₩10,340 | +1.97% | 324.5만 |
|---|
| 2026.03.04 | ₩10,206 | ₩10,453 | ₩9,966 | ₩10,206 | 0.00% | 308.1만 |
|---|
| 2026.03.03 | ₩10,420 | ₩10,527 | ₩10,073 | ₩10,180 | -2.30% | 541.9만 |
|---|
| 2026.03.02 | ₩10,767 | ₩10,867 | ₩10,233 | ₩10,780 | +0.12% | 554.6만 |
|---|
| 2026.02.27 | ₩11,034 | ₩11,454 | ₩10,774 | ₩11,100 | +0.60% | 512.1만 |
|---|
| 2026.02.26 | ₩11,754 | ₩12,288 | ₩11,421 | ₩11,487 | -2.27% | 452.7만 |
|---|
| 2026.02.25 | ₩11,874 | ₩12,501 | ₩10,834 | ₩12,088 | +1.80% | 1059.6만 |
|---|
| 2026.02.24 | ₩14,996 | ₩15,490 | ₩14,329 | ₩14,476 | -3.47% | 381.9만 |
|---|
| 2026.02.23 | ₩16,170 | ₩16,224 | ₩14,992 | ₩15,050 | -6.93% | 205.1만 |
|---|
| 2026.02.20 | ₩16,037 | ₩17,037 | ₩15,943 | ₩16,384 | +2.16% | 246.3만 |
|---|
| 2026.02.19 | ₩15,983 | ₩16,410 | ₩15,743 | ₩15,997 | +0.08% | 190.5만 |
|---|
| 2026.02.18 | ₩15,983 | ₩16,877 | ₩15,850 | ₩16,250 | +1.67% | 375.7만 |
|---|
| 2026.02.17 | ₩15,557 | ₩16,104 | ₩15,223 | ₩15,690 | +0.86% | 174.9만 |
|---|
| 2026.02.13 | ₩15,583 | ₩15,837 | ₩15,076 | ₩15,316 | -1.71% | 246만 |
|---|
| 2026.02.12 | ₩17,304 | ₩17,671 | ₩15,316 | ₩15,383 | -11.10% | 382.6만 |
|---|
| 2026.02.11 | ₩17,344 | ₩17,865 | ₩16,717 | ₩17,131 | -1.23% | 149.8만 |
|---|
| 2026.02.10 | ₩17,651 | ₩17,978 | ₩17,118 | ₩17,184 | -2.65% | 125.4만 |
|---|
| 2026.02.09 | ₩18,091 | ₩18,278 | ₩17,531 | ₩17,838 | -1.40% | 161.9만 |
|---|
| 2026.02.06 | ₩17,464 | ₩18,785 | ₩17,384 | ₩18,172 | +4.05% | 289.8만 |
|---|
| 2026.02.05 | ₩17,838 | ₩18,412 | ₩17,184 | ₩17,384 | -2.54% | 180.5만 |
|---|
| 2026.02.04 | ₩17,491 | ₩18,238 | ₩17,218 | ₩18,212 | +4.12% | 201.5만 |
|---|
| 2026.02.03 | ₩17,371 | ₩18,198 | ₩16,837 | ₩17,358 | -0.08% | 243.6만 |
|---|
| 2026.02.02 | ₩17,531 | ₩18,105 | ₩17,384 | ₩17,558 | +0.15% | 266.5만 |
|---|
| 2026.01.30 | ₩17,798 | ₩17,958 | ₩17,084 | ₩17,598 | -1.12% | 246.3만 |
|---|
| 2026.01.29 | ₩18,385 | ₩18,465 | ₩17,451 | ₩17,771 | -3.34% | 249.6만 |
|---|
| 2026.01.28 | ₩19,132 | ₩19,199 | ₩18,278 | ₩18,492 | -3.35% | 281.9만 |
|---|
| 2026.01.27 | ₩18,999 | ₩19,125 | ₩18,398 | ₩18,999 | 0.00% | 156.2만 |
|---|
| 2026.01.26 | ₩19,626 | ₩19,626 | ₩18,785 | ₩19,119 | -2.58% | 174.6만 |
|---|
| 2026.01.23 | ₩19,599 | ₩20,253 | ₩19,132 | ₩19,199 | -2.04% | 296만 |
|---|
| 2026.01.22 | ₩19,372 | ₩20,066 | ₩19,145 | ₩19,626 | +1.31% | 378만 |
|---|
| 2026.01.21 | ₩18,345 | ₩19,186 | ₩18,145 | ₩19,119 | +4.22% | 250.3만 |
|---|
| 2026.01.20 | ₩17,625 | ₩18,372 | ₩17,438 | ₩18,091 | +2.65% | 248.4만 |
|---|
| 2026.01.16 | ₩17,104 | ₩18,305 | ₩17,091 | ₩18,252 | +6.71% | 424만 |
|---|
| 2026.01.15 | ₩15,930 | ₩17,564 | ₩15,890 | ₩17,318 | +8.71% | 388.7만 |
|---|
| 2026.01.14 | ₩15,530 | ₩16,691 | ₩15,410 | ₩15,863 | +2.15% | 305.8만 |
|---|
| 2026.01.13 | ₩15,637 | ₩15,905 | ₩15,423 | ₩15,557 | -0.51% | 139.1만 |
|---|
| 2026.01.12 | ₩15,583 | ₩16,157 | ₩15,223 | ₩15,743 | +1.03% | 267.4만 |
|---|
| 2026.01.09 | ₩15,063 | ₩15,677 | ₩14,623 | ₩15,650 | +3.90% | 266.9만 |
|---|
| 2026.01.08 | ₩14,436 | ₩15,195 | ₩14,436 | ₩14,889 | +3.14% | 184.3만 |
|---|
| 2026.01.07 | ₩14,783 | ₩15,076 | ₩14,496 | ₩14,689 | -0.63% | 249.1만 |
|---|
| 2026.01.06 | ₩12,995 | ₩14,863 | ₩12,982 | ₩14,716 | +13.24% | 413.6만 |
|---|
| 2026.01.05 | ₩12,821 | ₩13,288 | ₩12,781 | ₩13,048 | +1.77% | 149.9만 |
|---|
| 2026.01.02 | ₩13,155 | ₩13,195 | ₩12,721 | ₩12,955 | -1.52% | 202.2만 |
|---|
| 2025.12.31 | ₩12,982 | ₩13,195 | ₩12,875 | ₩12,982 | 0.00% | 164.3만 |
|---|
| 2025.12.30 | ₩12,928 | ₩13,142 | ₩12,915 | ₩12,995 | +0.52% | 142.3만 |
|---|
| 2025.12.29 | ₩13,595 | ₩13,742 | ₩12,988 | ₩13,075 | -3.83% | 199.2만 |
|---|
| 2025.12.26 | ₩13,582 | ₩13,735 | ₩13,449 | ₩13,582 | 0.00% | 101.5만 |
|---|
| 2025.12.24 | ₩13,475 | ₩13,655 | ₩13,315 | ₩13,649 | +1.29% | 84.5만 |
|---|
| 2025.12.23 | ₩13,182 | ₩13,515 | ₩13,168 | ₩13,435 | +1.92% | 209.4만 |
|---|
| 2025.12.22 | ₩13,395 | ₩13,675 | ₩13,155 | ₩13,262 | -1.00% | 178.8만 |
|---|
| 2025.12.19 | ₩13,142 | ₩13,702 | ₩13,075 | ₩13,342 | +1.52% | 392.3만 |
|---|
| 2025.12.18 | ₩13,622 | ₩13,795 | ₩13,075 | ₩13,195 | -3.13% | 227만 |
|---|
| 2025.12.17 | ₩13,489 | ₩13,795 | ₩13,368 | ₩13,489 | 0.00% | 166.5만 |
|---|
| 2025.12.16 | ₩13,515 | ₩14,142 | ₩13,342 | ₩13,529 | +0.10% | 166.5만 |
|---|
| 2025.12.15 | ₩13,715 | ₩13,749 | ₩13,255 | ₩13,342 | -2.72% | 210.6만 |
|---|
| 2025.12.12 | ₩14,249 | ₩14,469 | ₩13,695 | ₩13,809 | -3.09% | 204.9만 |
|---|
| 2025.12.11 | ₩14,222 | ₩14,743 | ₩13,822 | ₩13,969 | -1.78% | 206.5만 |
|---|
| 2025.12.10 | ₩13,595 | ₩14,352 | ₩13,582 | ₩14,209 | +4.51% | 345.9만 |
|---|
| 2025.12.09 | ₩13,582 | ₩14,342 | ₩13,502 | ₩13,742 | +1.18% | 177만 |
|---|
| 2025.12.08 | ₩14,476 | ₩14,556 | ₩13,902 | ₩14,009 | -3.23% | 165.5만 |
|---|
| 2025.12.05 | ₩14,863 | ₩15,103 | ₩14,242 | ₩14,396 | -3.14% | 154.5만 |
|---|
| 2025.12.04 | ₩15,063 | ₩15,290 | ₩14,783 | ₩14,849 | -1.42% | 241.2만 |
|---|
| 2025.12.03 | ₩15,263 | ₩15,903 | ₩15,030 | ₩15,063 | -1.31% | 156.6만 |
|---|
| 2025.12.02 | ₩15,210 | ₩15,436 | ₩14,776 | ₩15,130 | -0.53% | 188.9만 |
|---|
| 2025.12.01 | ₩14,676 | ₩15,256 | ₩14,609 | ₩14,823 | +1.00% | 167.4만 |
|---|
| 2025.11.28 | ₩15,250 | ₩15,310 | ₩14,836 | ₩14,929 | -2.10% | 78.3만 |
|---|
| 2025.11.26 | ₩15,330 | ₩15,423 | ₩14,969 | ₩15,116 | -1.39% | 126.7만 |
|---|
| 2025.11.25 | ₩15,130 | ₩15,737 | ₩15,076 | ₩15,303 | +1.15% | 223.5만 |
|---|
| 2025.11.24 | ₩14,116 | ₩15,216 | ₩14,049 | ₩14,956 | +5.95% | 290.8만 |
|---|
| 2025.11.21 | ₩13,048 | ₩14,196 | ₩12,955 | ₩14,036 | +7.57% | 255.6만 |
|---|
| 2025.11.20 | ₩12,835 | ₩13,409 | ₩12,661 | ₩12,688 | -1.14% | 191.3만 |
|---|
| 2025.11.19 | ₩13,609 | ₩13,743 | ₩12,668 | ₩12,701 | -6.67% | 245만 |
|---|
| 2025.11.18 | ₩13,475 | ₩13,622 | ₩13,342 | ₩13,569 | +0.69% | 162.8만 |
|---|
| 2025.11.17 | ₩14,102 | ₩14,289 | ₩13,302 | ₩13,649 | -3.22% | 223.3만 |
|---|
| 2025.11.14 | ₩14,769 | ₩14,783 | ₩14,262 | ₩14,422 | -2.35% | 142.2만 |
|---|
| 2025.11.13 | ₩15,103 | ₩15,398 | ₩14,609 | ₩14,863 | -1.59% | 177만 |
|---|
| 2025.11.12 | ₩15,530 | ₩16,076 | ₩15,023 | ₩15,036 | -3.18% | 172.7만 |
|---|
| 2025.11.11 | ₩15,690 | ₩15,910 | ₩15,198 | ₩15,410 | -1.79% | 162.6만 |
|---|
| 2025.11.10 | ₩16,651 | ₩16,675 | ₩15,510 | ₩15,530 | -6.73% | 211.6만 |
|---|
| 2025.11.07 | ₩15,717 | ₩16,691 | ₩15,630 | ₩16,677 | +6.11% | 199.4만 |
|---|
| 2025.11.06 | ₩16,691 | ₩16,864 | ₩15,783 | ₩15,877 | -4.88% | 231.4만 |
|---|
| 2025.11.05 | ₩16,037 | ₩17,138 | ₩15,850 | ₩16,677 | +3.99% | 272.6만 |
|---|
| 2025.11.04 | ₩16,757 | ₩16,844 | ₩15,823 | ₩16,037 | -4.30% | 279.6만 |
|---|
| 2025.11.03 | ₩17,358 | ₩17,544 | ₩16,984 | ₩17,211 | -0.85% | 248.1만 |
|---|
| 2025.10.31 | ₩17,011 | ₩17,731 | ₩16,384 | ₩17,558 | +3.22% | 436만 |
|---|
| 2025.10.30 | ₩16,651 | ₩17,264 | ₩15,983 | ₩16,584 | -0.40% | 493.1만 |
|---|
| 2025.10.29 | ₩20,947 | ₩21,867 | ₩16,811 | ₩16,877 | -19.43% | 923.2만 |
|---|
| 2025.10.28 | ₩21,841 | ₩22,521 | ₩21,774 | ₩22,441 | +2.75% | 252.1만 |
|---|
| 2025.10.27 | ₩22,508 | ₩22,881 | ₩21,987 | ₩22,334 | -0.77% | 162.9만 |
|---|
| 2025.10.24 | ₩22,174 | ₩22,708 | ₩22,007 | ₩22,361 | +0.84% | 155.9만 |
|---|
| 2025.10.23 | ₩21,654 | ₩22,054 | ₩21,414 | ₩21,867 | +0.99% | 164.9만 |
|---|
| 2025.10.22 | ₩21,614 | ₩22,041 | ₩21,480 | ₩21,627 | +0.06% | 205.8만 |
|---|
| 2025.10.21 | ₩20,480 | ₩21,307 | ₩20,186 | ₩21,200 | +3.52% | 171.6만 |
|---|
| 2025.10.20 | ₩20,680 | ₩20,680 | ₩20,159 | ₩20,360 | -1.55% | 123만 |
|---|
| 2025.10.17 | ₩20,053 | ₩20,506 | ₩19,999 | ₩20,106 | +0.27% | 112.7만 |
|---|
| 2025.10.16 | ₩20,440 | ₩20,573 | ₩19,879 | ₩20,226 | -1.04% | 115.8만 |
|---|
| 2025.10.15 | ₩20,480 | ₩20,800 | ₩20,079 | ₩20,373 | -0.52% | 113.8만 |
|---|
| 2025.10.14 | ₩19,226 | ₩20,480 | ₩19,159 | ₩20,306 | +5.62% | 150.7만 |
|---|
| 2025.10.13 | ₩19,252 | ₩19,919 | ₩19,206 | ₩19,626 | +1.94% | 167.4만 |
|---|
| 2025.10.10 | ₩19,999 | ₩20,133 | ₩18,759 | ₩18,865 | -5.67% | 203만 |
|---|