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 | ₩6,000 | ₩6,080 | ₩5,859 | ₩6,053 | +0.89% | 204.7만 |
| 2026.10.08 | ₩5,906 | ₩6,020 | ₩5,632 | ₩5,986 | +1.36% | 316.1만 |
| 2026.10.07 | ₩5,946 | ₩6,153 | ₩5,919 | ₩6,040 | +1.57% | 212.3만 |
| 2026.10.06 | ₩6,040 | ₩6,420 | ₩5,926 | ₩6,053 | +0.22% | 351.6만 |
| 2026.10.05 | ₩6,561 | ₩6,681 | ₩5,298 | ₩6,080 | -7.33% | 778.6만 |
| 2026.10.02 | ₩6,828 | ₩6,988 | ₩6,708 | ₩6,721 | -1.57% | 112.9만 |
| 2026.10.01 | ₩6,694 | ₩6,721 | ₩6,394 | ₩6,694 | 0.00% | 187만 |
| 2026.09.30 | ₩6,908 | ₩6,995 | ₩6,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,708 |
| -2.90% |
| 228.3만 |
| 2026.09.29 | ₩7,002 | ₩7,035 | ₩6,779 | ₩6,815 | -2.67% | 130.9만 |
|---|
| 2026.09.28 | ₩7,055 | ₩7,095 | ₩6,835 | ₩6,908 | -2.08% | 134.4만 |
|---|
| 2026.09.25 | ₩7,055 | ₩7,403 | ₩7,002 | ₩7,202 | +2.08% | 191.3만 |
|---|
| 2026.09.24 | ₩7,149 | ₩7,256 | ₩6,587 | ₩6,935 | -2.99% | 251만 |
|---|
| 2026.09.23 | ₩7,523 | ₩7,576 | ₩7,095 | ₩7,162 | -4.80% | 174.3만 |
|---|
| 2026.09.22 | ₩7,483 | ₩7,703 | ₩7,356 | ₩7,616 | +1.79% | 230.6만 |
|---|
| 2026.09.21 | ₩7,643 | ₩7,697 | ₩7,195 | ₩7,322 | -4.20% | 232.7만 |
|---|
| 2026.09.18 | ₩7,723 | ₩7,750 | ₩7,429 | ₩7,483 | -3.11% | 275.4만 |
|---|
| 2026.09.17 | ₩7,710 | ₩7,777 | ₩7,536 | ₩7,737 | +0.35% | 189만 |
|---|
| 2026.09.16 | ₩7,697 | ₩7,850 | ₩7,396 | ₩7,429 | -3.47% | 218.8만 |
|---|
| 2026.09.15 | ₩8,071 | ₩8,164 | ₩7,529 | ₩7,697 | -4.64% | 277.3만 |
|---|
| 2026.09.14 | ₩7,937 | ₩8,405 | ₩7,900 | ₩8,204 | +3.37% | 199.7만 |
|---|
| 2026.09.11 | ₩8,298 | ₩8,418 | ₩7,997 | ₩8,071 | -2.74% | 175.2만 |
|---|
| 2026.09.10 | ₩8,111 | ₩8,258 | ₩8,004 | ₩8,137 | +0.33% | 175.1만 |
|---|
| 2026.09.09 | ₩8,578 | ₩8,688 | ₩8,244 | ₩8,258 | -3.74% | 174만 |
|---|
| 2026.09.08 | ₩9,180 | ₩9,180 | ₩8,645 | ₩8,765 | -4.51% | 176.7만 |
|---|
| 2026.09.04 | ₩8,872 | ₩9,313 | ₩8,803 | ₩9,300 | +4.82% | 119.9만 |
|---|
| 2026.09.03 | ₩9,220 | ₩9,420 | ₩8,872 | ₩8,979 | -2.61% | 112.9만 |
|---|
| 2026.09.02 | ₩8,699 | ₩9,206 | ₩8,645 | ₩9,073 | +4.30% | 158.9만 |
|---|
| 2026.09.01 | ₩8,458 | ₩8,859 | ₩8,325 | ₩8,672 | +2.53% | 173.7만 |
|---|
| 2026.08.31 | ₩8,659 | ₩8,759 | ₩8,536 | ₩8,632 | -0.31% | 155.3만 |
|---|
| 2026.08.28 | ₩8,592 | ₩8,812 | ₩8,351 | ₩8,725 | +1.56% | 133.7만 |
|---|
| 2026.08.27 | ₩8,632 | ₩8,799 | ₩8,538 | ₩8,592 | -0.46% | 109.5만 |
|---|
| 2026.08.26 | ₩8,632 | ₩8,772 | ₩8,525 | ₩8,699 | +0.77% | 101.3만 |
|---|
| 2026.08.25 | ₩8,632 | ₩8,712 | ₩8,445 | ₩8,659 | +0.31% | 114.4만 |
|---|
| 2026.08.24 | ₩8,699 | ₩8,739 | ₩8,472 | ₩8,578 | -1.38% | 116.7만 |
|---|
| 2026.08.21 | ₩8,792 | ₩9,046 | ₩8,719 | ₩8,739 | -0.61% | 180.4만 |
|---|
| 2026.08.20 | ₩8,779 | ₩8,779 | ₩8,331 | ₩8,672 | -1.22% | 207.1만 |
|---|
| 2026.08.19 | ₩8,538 | ₩9,166 | ₩8,538 | ₩9,086 | +6.42% | 226.6만 |
|---|
| 2026.08.18 | ₩8,204 | ₩8,578 | ₩8,124 | ₩8,418 | +2.61% | 179.6만 |
|---|
| 2026.08.17 | ₩8,391 | ₩8,525 | ₩8,224 | ₩8,311 | -0.96% | 167.5만 |
|---|
| 2026.08.14 | ₩8,699 | ₩8,699 | ₩8,445 | ₩8,565 | -1.54% | 118.4만 |
|---|
| 2026.08.13 | ₩8,685 | ₩8,819 | ₩8,552 | ₩8,725 | +0.46% | 124.4만 |
|---|
| 2026.08.12 | ₩8,458 | ₩8,625 | ₩8,244 | ₩8,525 | +0.79% | 142.5만 |
|---|
| 2026.08.11 | ₩8,284 | ₩8,552 | ₩8,218 | ₩8,472 | +2.26% | 128.4만 |
|---|
| 2026.08.10 | ₩8,311 | ₩8,478 | ₩8,158 | ₩8,218 | -1.13% | 145.6만 |
|---|
| 2026.08.07 | ₩8,445 | ₩8,538 | ₩8,131 | ₩8,445 | 0.00% | 179만 |
|---|
| 2026.08.06 | ₩8,538 | ₩8,618 | ₩8,258 | ₩8,325 | -2.50% | 195만 |
|---|
| 2026.08.05 | ₩9,019 | ₩9,327 | ₩8,632 | ₩8,672 | -3.85% | 211.8만 |
|---|
| 2026.08.04 | ₩8,993 | ₩9,153 | ₩8,618 | ₩8,739 | -2.82% | 191.7만 |
|---|
| 2026.08.03 | ₩8,405 | ₩9,006 | ₩8,391 | ₩8,979 | +6.84% | 289.3만 |
|---|
| 2026.07.31 | ₩8,298 | ₩8,605 | ₩7,930 | ₩8,271 | -0.32% | 292.5만 |
|---|
| 2026.07.30 | ₩8,151 | ₩8,632 | ₩7,757 | ₩8,418 | +3.28% | 405.2만 |
|---|
| 2026.07.29 | ₩8,284 | ₩8,325 | ₩7,950 | ₩8,084 | -2.42% | 266.8만 |
|---|
| 2026.07.28 | ₩8,298 | ₩8,458 | ₩8,104 | ₩8,391 | +1.13% | 357.9만 |
|---|
| 2026.07.27 | ₩7,857 | ₩8,198 | ₩7,823 | ₩8,178 | +4.08% | 227.1만 |
|---|
| 2026.07.24 | ₩7,536 | ₩7,770 | ₩7,329 | ₩7,630 | +1.24% | 229.4만 |
|---|
| 2026.07.23 | ₩8,204 | ₩8,258 | ₩7,376 | ₩7,523 | -8.31% | 249.5만 |
|---|
| 2026.07.22 | ₩8,017 | ₩8,398 | ₩8,017 | ₩8,378 | +4.50% | 258.6만 |
|---|
| 2026.07.21 | ₩8,071 | ₩8,184 | ₩7,877 | ₩7,964 | -1.32% | 277.1만 |
|---|
| 2026.07.20 | ₩8,378 | ₩8,485 | ₩8,017 | ₩8,044 | -3.99% | 223.5만 |
|---|
| 2026.07.17 | ₩8,632 | ₩8,806 | ₩8,084 | ₩8,258 | -4.33% | 223.4만 |
|---|
| 2026.07.16 | ₩8,912 | ₩9,053 | ₩8,639 | ₩8,739 | -1.95% | 374.1만 |
|---|
| 2026.07.15 | ₩8,378 | ₩8,846 | ₩8,331 | ₩8,765 | +4.63% | 231.2만 |
|---|
| 2026.07.14 | ₩8,351 | ₩8,391 | ₩7,890 | ₩8,258 | -1.12% | 224.3만 |
|---|
| 2026.07.13 | ₩8,351 | ₩8,492 | ₩8,178 | ₩8,204 | -1.76% | 240만 |
|---|
| 2026.07.10 | ₩8,699 | ₩8,966 | ₩8,291 | ₩8,311 | -4.45% | 196.9만 |
|---|
| 2026.07.09 | ₩8,552 | ₩8,839 | ₩8,418 | ₩8,632 | +0.94% | 316.9만 |
|---|
| 2026.07.08 | ₩8,712 | ₩8,886 | ₩8,431 | ₩8,498 | -2.45% | 187.2만 |
|---|
| 2026.07.07 | ₩9,260 | ₩9,373 | ₩8,926 | ₩8,939 | -3.46% | 173.8만 |
|---|
| 2026.07.06 | ₩9,661 | ₩9,808 | ₩9,180 | ₩9,273 | -4.01% | 197.8만 |
|---|
| 2026.07.02 | ₩10,209 | ₩10,222 | ₩9,527 | ₩9,661 | -5.37% | 174.1만 |
|---|
| 2026.07.01 | ₩10,209 | ₩10,289 | ₩9,757 | ₩10,035 | -1.70% | 148.7만 |
|---|
| 2026.06.30 | ₩10,823 | ₩10,850 | ₩9,961 | ₩10,195 | -5.80% | 198.8만 |
|---|
| 2026.06.29 | ₩10,102 | ₩10,783 | ₩9,875 | ₩10,703 | +5.95% | 326.2만 |
|---|
| 2026.06.26 | ₩9,794 | ₩10,462 | ₩9,768 | ₩10,155 | +3.68% | 455.2만 |
|---|
| 2026.06.25 | ₩10,249 | ₩10,716 | ₩9,741 | ₩9,915 | -3.26% | 192.9만 |
|---|
| 2026.06.24 | ₩9,834 | ₩10,396 | ₩9,741 | ₩10,102 | +2.72% | 238.9만 |
|---|
| 2026.06.23 | ₩9,687 | ₩9,875 | ₩9,621 | ₩9,661 | -0.28% | 154.8만 |
|---|
| 2026.06.22 | ₩10,142 | ₩10,342 | ₩9,707 | ₩9,821 | -3.16% | 198.3만 |
|---|
| 2026.06.18 | ₩9,834 | ₩10,402 | ₩9,834 | ₩10,369 | +5.43% | 294.1만 |
|---|
| 2026.06.17 | ₩10,182 | ₩10,543 | ₩9,621 | ₩9,621 | -5.51% | 231만 |
|---|
| 2026.06.16 | ₩10,315 | ₩10,703 | ₩10,042 | ₩10,128 | -1.81% | 190.3만 |
|---|
| 2026.06.15 | ₩11,024 | ₩11,531 | ₩10,289 | ₩10,342 | -6.18% | 209.1만 |
|---|
| 2026.06.12 | ₩10,356 | ₩10,903 | ₩10,187 | ₩10,663 | +2.97% | 259.1만 |
|---|
| 2026.06.11 | ₩9,647 | ₩10,376 | ₩9,407 | ₩10,342 | +7.20% | 217.2만 |
|---|
| 2026.06.10 | ₩9,500 | ₩10,142 | ₩9,434 | ₩9,647 | +1.55% | 197.5만 |
|---|
| 2026.06.09 | ₩9,206 | ₩9,875 | ₩9,193 | ₩9,741 | +5.81% | 207.2만 |
|---|
| 2026.06.08 | ₩8,725 | ₩9,193 | ₩8,659 | ₩9,126 | +4.59% | 175.5만 |
|---|
| 2026.06.05 | ₩9,287 | ₩9,447 | ₩8,458 | ₩8,565 | -7.77% | 243.6만 |
|---|
| 2026.06.04 | ₩9,754 | ₩9,921 | ₩9,287 | ₩9,367 | -3.97% | 172.2만 |
|---|
| 2026.06.03 | ₩9,701 | ₩9,834 | ₩9,373 | ₩9,514 | -1.93% | 214.9만 |
|---|
| 2026.06.02 | ₩10,048 | ₩10,055 | ₩9,687 | ₩9,941 | -1.06% | 189.4만 |
|---|
| 2026.06.01 | ₩9,634 | ₩10,142 | ₩9,621 | ₩10,048 | +4.30% | 263.1만 |
|---|
| 2026.05.29 | ₩10,195 | ₩10,329 | ₩9,768 | ₩9,794 | -3.93% | 340.1만 |
|---|
| 2026.05.28 | ₩9,955 | ₩10,247 | ₩9,821 | ₩10,235 | +2.82% | 296.5만 |
|---|
| 2026.05.27 | ₩10,529 | ₩10,823 | ₩9,915 | ₩10,062 | -4.44% | 255.9만 |
|---|
| 2026.05.26 | ₩10,048 | ₩10,609 | ₩10,048 | ₩10,262 | +2.13% | 315.9만 |
|---|
| 2026.05.22 | ₩9,647 | ₩10,008 | ₩9,414 | ₩9,955 | +3.19% | 291.8만 |
|---|
| 2026.05.21 | ₩9,086 | ₩9,981 | ₩9,086 | ₩9,861 | +8.53% | 241.4만 |
|---|
| 2026.05.20 | ₩9,006 | ₩9,514 | ₩8,685 | ₩9,407 | +4.45% | 290.3만 |
|---|
| 2026.05.19 | ₩9,247 | ₩9,327 | ₩8,752 | ₩9,113 | -1.45% | 283.8만 |
|---|
| 2026.05.18 | ₩8,806 | ₩9,380 | ₩8,685 | ₩9,327 | +5.92% | 252.7만 |
|---|
| 2026.05.15 | ₩9,073 | ₩9,327 | ₩8,745 | ₩8,859 | -2.36% | 204.3만 |
|---|
| 2026.05.14 | ₩9,006 | ₩9,293 | ₩8,832 | ₩9,166 | +1.78% | 173.8만 |
|---|
| 2026.05.13 | ₩8,819 | ₩9,093 | ₩8,632 | ₩8,926 | +1.21% | 221.9만 |
|---|
| 2026.05.12 | ₩9,059 | ₩9,073 | ₩8,732 | ₩8,953 | -1.18% | 213.5만 |
|---|
| 2026.05.11 | ₩10,115 | ₩10,115 | ₩8,939 | ₩9,033 | -10.70% | 355.4만 |
|---|
| 2026.05.08 | ₩10,235 | ₩10,235 | ₩9,854 | ₩10,008 | -2.22% | 187.3만 |
|---|
| 2026.05.07 | ₩10,569 | ₩10,730 | ₩9,955 | ₩10,142 | -4.05% | 229만 |
|---|
| 2026.05.06 | ₩10,289 | ₩10,830 | ₩10,262 | ₩10,543 | +2.47% | 263.1만 |
|---|
| 2026.05.05 | ₩9,901 | ₩10,075 | ₩9,721 | ₩9,861 | -0.40% | 242.7만 |
|---|
| 2026.05.04 | ₩10,476 | ₩10,629 | ₩9,928 | ₩9,928 | -5.23% | 317.8만 |
|---|
| 2026.05.01 | ₩10,837 | ₩11,010 | ₩10,048 | ₩10,369 | -4.32% | 510.1만 |
|---|
| 2026.04.30 | ₩10,249 | ₩11,064 | ₩9,754 | ₩10,943 | +6.78% | 711.7만 |
|---|
| 2026.04.29 | ₩9,046 | ₩9,487 | ₩8,919 | ₩9,260 | +2.36% | 444.1만 |
|---|
| 2026.04.28 | ₩9,193 | ₩9,373 | ₩9,026 | ₩9,100 | -1.02% | 223.1만 |
|---|
| 2026.04.27 | ₩9,834 | ₩10,008 | ₩9,166 | ₩9,233 | -6.11% | 308.2만 |
|---|
| 2026.04.24 | ₩9,353 | ₩10,055 | ₩9,086 | ₩9,995 | +6.86% | 757만 |
|---|
| 2026.04.23 | ₩9,273 | ₩9,687 | ₩9,193 | ₩9,220 | -0.58% | 303.7만 |
|---|
| 2026.04.22 | ₩9,674 | ₩9,674 | ₩9,140 | ₩9,460 | -2.21% | 323만 |
|---|
| 2026.04.21 | ₩10,516 | ₩10,596 | ₩9,540 | ₩9,594 | -8.77% | 393.1만 |
|---|
| 2026.04.20 | ₩10,115 | ₩10,716 | ₩10,075 | ₩10,356 | +2.38% | 857.8만 |
|---|
| 2026.04.17 | ₩10,128 | ₩11,237 | ₩10,022 | ₩10,275 | +1.45% | 412.7만 |
|---|
| 2026.04.16 | ₩9,233 | ₩9,794 | ₩9,126 | ₩9,714 | +5.21% | 274.2만 |
|---|
| 2026.04.15 | ₩9,674 | ₩9,770 | ₩8,932 | ₩9,166 | -5.25% | 392만 |
|---|
| 2026.04.14 | ₩9,607 | ₩9,834 | ₩9,407 | ₩9,621 | +0.14% | 169.5만 |
|---|
| 2026.04.13 | ₩9,567 | ₩9,634 | ₩9,300 | ₩9,460 | -1.12% | 169.1만 |
|---|
| 2026.04.10 | ₩9,728 | ₩9,888 | ₩9,567 | ₩9,741 | +0.14% | 190.3만 |
|---|
| 2026.04.09 | ₩9,247 | ₩9,701 | ₩9,033 | ₩9,567 | +3.47% | 239.6만 |
|---|
| 2026.04.08 | ₩9,233 | ₩9,774 | ₩9,140 | ₩9,487 | +2.75% | 339.1만 |
|---|
| 2026.04.07 | ₩8,351 | ₩8,612 | ₩8,151 | ₩8,512 | +1.92% | 229만 |
|---|
| 2026.04.06 | ₩8,525 | ₩8,816 | ₩8,405 | ₩8,485 | -0.47% | 303.3만 |
|---|
| 2026.04.02 | ₩8,525 | ₩8,839 | ₩8,284 | ₩8,659 | +1.57% | 243.9만 |
|---|
| 2026.04.01 | ₩8,993 | ₩9,180 | ₩8,699 | ₩8,806 | -2.08% | 253.5만 |
|---|
| 2026.03.31 | ₩8,966 | ₩9,393 | ₩8,725 | ₩9,126 | +1.79% | 237만 |
|---|
| 2026.03.30 | ₩9,206 | ₩9,260 | ₩8,558 | ₩8,792 | -4.50% | 364.2만 |
|---|
| 2026.03.27 | ₩9,073 | ₩9,440 | ₩8,979 | ₩9,233 | +1.77% | 260.1만 |
|---|
| 2026.03.26 | ₩9,233 | ₩9,407 | ₩9,100 | ₩9,327 | +1.01% | 246.2만 |
|---|
| 2026.03.25 | ₩8,993 | ₩9,340 | ₩8,712 | ₩9,327 | +3.71% | 279.8만 |
|---|
| 2026.03.24 | ₩8,899 | ₩9,166 | ₩8,639 | ₩8,993 | +1.05% | 302.7만 |
|---|
| 2026.03.23 | ₩8,585 | ₩9,420 | ₩8,498 | ₩9,287 | +8.17% | 552만 |
|---|
| 2026.03.20 | ₩8,284 | ₩8,525 | ₩8,004 | ₩8,191 | -1.13% | 391.1만 |
|---|
| 2026.03.19 | ₩7,630 | ₩8,224 | ₩7,616 | ₩8,137 | +6.65% | 322.6만 |
|---|
| 2026.03.18 | ₩8,191 | ₩8,338 | ₩7,737 | ₩7,750 | -5.38% | 304만 |
|---|
| 2026.03.17 | ₩8,565 | ₩8,886 | ₩8,271 | ₩8,365 | -2.34% | 302.1만 |
|---|
| 2026.03.16 | ₩8,659 | ₩9,019 | ₩8,338 | ₩8,365 | -3.40% | 269만 |
|---|
| 2026.03.13 | ₩8,645 | ₩8,859 | ₩8,578 | ₩8,632 | -0.15% | 275.2만 |
|---|
| 2026.03.12 | ₩9,086 | ₩9,287 | ₩8,558 | ₩8,578 | -5.59% | 509.8만 |
|---|
| 2026.03.11 | ₩9,287 | ₩9,447 | ₩9,086 | ₩9,300 | +0.14% | 286.8만 |
|---|
| 2026.03.10 | ₩9,968 | ₩10,142 | ₩9,193 | ₩9,273 | -6.97% | 521.5만 |
|---|
| 2026.03.09 | ₩9,607 | ₩10,068 | ₩9,153 | ₩9,981 | +3.89% | 485.9만 |
|---|
| 2026.03.06 | ₩10,102 | ₩10,168 | ₩9,518 | ₩9,834 | -2.65% | 383.3만 |
|---|
| 2026.03.05 | ₩10,155 | ₩10,877 | ₩10,062 | ₩10,356 | +1.97% | 324.5만 |
|---|
| 2026.03.04 | ₩10,222 | ₩10,469 | ₩9,981 | ₩10,222 | 0.00% | 308.1만 |
|---|
| 2026.03.03 | ₩10,436 | ₩10,543 | ₩10,088 | ₩10,195 | -2.30% | 541.9만 |
|---|
| 2026.03.02 | ₩10,783 | ₩10,883 | ₩10,249 | ₩10,796 | +0.12% | 554.6만 |
|---|
| 2026.02.27 | ₩11,050 | ₩11,471 | ₩10,790 | ₩11,117 | +0.60% | 512.1만 |
|---|
| 2026.02.26 | ₩11,772 | ₩12,306 | ₩11,438 | ₩11,505 | -2.27% | 452.7만 |
|---|
| 2026.02.25 | ₩11,892 | ₩12,520 | ₩10,850 | ₩12,106 | +1.80% | 1059.6만 |
|---|
| 2026.02.24 | ₩15,019 | ₩15,513 | ₩14,351 | ₩14,498 | -3.47% | 381.9만 |
|---|
| 2026.02.23 | ₩16,195 | ₩16,248 | ₩15,015 | ₩15,072 | -6.93% | 205.1만 |
|---|
| 2026.02.20 | ₩16,061 | ₩17,063 | ₩15,968 | ₩16,409 | +2.16% | 246.3만 |
|---|
| 2026.02.19 | ₩16,008 | ₩16,435 | ₩15,767 | ₩16,021 | +0.08% | 190.5만 |
|---|
| 2026.02.18 | ₩16,008 | ₩16,903 | ₩15,874 | ₩16,275 | +1.67% | 375.7만 |
|---|
| 2026.02.17 | ₩15,580 | ₩16,128 | ₩15,246 | ₩15,714 | +0.86% | 174.9만 |
|---|
| 2026.02.13 | ₩15,607 | ₩15,861 | ₩15,099 | ₩15,340 | -1.71% | 246만 |
|---|
| 2026.02.12 | ₩17,331 | ₩17,698 | ₩15,340 | ₩15,406 | -11.10% | 382.6만 |
|---|
| 2026.02.11 | ₩17,371 | ₩17,892 | ₩16,743 | ₩17,157 | -1.23% | 149.8만 |
|---|
| 2026.02.10 | ₩17,678 | ₩18,005 | ₩17,143 | ₩17,210 | -2.65% | 125.4만 |
|---|
| 2026.02.09 | ₩18,119 | ₩18,306 | ₩17,558 | ₩17,865 | -1.40% | 161.9만 |
|---|
| 2026.02.06 | ₩17,491 | ₩18,814 | ₩17,411 | ₩18,199 | +4.05% | 289.8만 |
|---|
| 2026.02.05 | ₩17,865 | ₩18,440 | ₩17,210 | ₩17,411 | -2.54% | 180.5만 |
|---|
| 2026.02.04 | ₩17,518 | ₩18,266 | ₩17,244 | ₩18,239 | +4.12% | 201.5만 |
|---|
| 2026.02.03 | ₩17,397 | ₩18,226 | ₩16,863 | ₩17,384 | -0.08% | 243.6만 |
|---|
| 2026.02.02 | ₩17,558 | ₩18,132 | ₩17,411 | ₩17,584 | +0.15% | 266.5만 |
|---|
| 2026.01.30 | ₩17,825 | ₩17,985 | ₩17,110 | ₩17,624 | -1.12% | 246.3만 |
|---|
| 2026.01.29 | ₩18,413 | ₩18,493 | ₩17,477 | ₩17,798 | -3.34% | 249.6만 |
|---|
| 2026.01.28 | ₩19,161 | ₩19,228 | ₩18,306 | ₩18,520 | -3.35% | 281.9만 |
|---|
| 2026.01.27 | ₩19,027 | ₩19,154 | ₩18,426 | ₩19,027 | 0.00% | 156.2만 |
|---|
| 2026.01.26 | ₩19,656 | ₩19,656 | ₩18,814 | ₩19,148 | -2.58% | 174.6만 |
|---|
| 2026.01.23 | ₩19,629 | ₩20,284 | ₩19,161 | ₩19,228 | -2.04% | 296만 |
|---|
| 2026.01.22 | ₩19,402 | ₩20,096 | ₩19,174 | ₩19,656 | +1.31% | 378만 |
|---|
| 2026.01.21 | ₩18,373 | ₩19,215 | ₩18,172 | ₩19,148 | +4.22% | 250.3만 |
|---|
| 2026.01.20 | ₩17,651 | ₩18,399 | ₩17,464 | ₩18,119 | +2.65% | 248.4만 |
|---|
| 2026.01.16 | ₩17,130 | ₩18,333 | ₩17,117 | ₩18,279 | +6.71% | 424만 |
|---|
| 2026.01.15 | ₩15,954 | ₩17,591 | ₩15,914 | ₩17,344 | +8.71% | 388.7만 |
|---|
| 2026.01.14 | ₩15,553 | ₩16,716 | ₩15,433 | ₩15,887 | +2.15% | 305.8만 |
|---|
| 2026.01.13 | ₩15,660 | ₩15,929 | ₩15,446 | ₩15,580 | -0.51% | 139.1만 |
|---|
| 2026.01.12 | ₩15,607 | ₩16,181 | ₩15,246 | ₩15,767 | +1.03% | 267.4만 |
|---|
| 2026.01.09 | ₩15,086 | ₩15,700 | ₩14,645 | ₩15,674 | +3.90% | 266.9만 |
|---|
| 2026.01.08 | ₩14,458 | ₩15,218 | ₩14,458 | ₩14,912 | +3.14% | 184.3만 |
|---|
| 2026.01.07 | ₩14,805 | ₩15,099 | ₩14,518 | ₩14,712 | -0.63% | 249.1만 |
|---|
| 2026.01.06 | ₩13,015 | ₩14,885 | ₩13,001 | ₩14,738 | +13.24% | 413.6만 |
|---|
| 2026.01.05 | ₩12,841 | ₩13,309 | ₩12,801 | ₩13,068 | +1.77% | 149.9만 |
|---|
| 2026.01.02 | ₩13,175 | ₩13,215 | ₩12,741 | ₩12,975 | -1.52% | 202.2만 |
|---|
| 2025.12.31 | ₩13,001 | ₩13,215 | ₩12,894 | ₩13,001 | 0.00% | 164.3만 |
|---|
| 2025.12.30 | ₩12,948 | ₩13,162 | ₩12,934 | ₩13,015 | +0.52% | 142.3만 |
|---|
| 2025.12.29 | ₩13,616 | ₩13,763 | ₩13,008 | ₩13,095 | -3.83% | 199.2만 |
|---|
| 2025.12.26 | ₩13,603 | ₩13,756 | ₩13,469 | ₩13,603 | 0.00% | 101.5만 |
|---|
| 2025.12.24 | ₩13,496 | ₩13,676 | ₩13,335 | ₩13,669 | +1.29% | 84.5만 |
|---|
| 2025.12.23 | ₩13,202 | ₩13,536 | ₩13,188 | ₩13,456 | +1.92% | 209.4만 |
|---|
| 2025.12.22 | ₩13,415 | ₩13,696 | ₩13,175 | ₩13,282 | -1.00% | 178.8만 |
|---|
| 2025.12.19 | ₩13,162 | ₩13,723 | ₩13,095 | ₩13,362 | +1.52% | 392.3만 |
|---|
| 2025.12.18 | ₩13,643 | ₩13,816 | ₩13,095 | ₩13,215 | -3.13% | 227만 |
|---|
| 2025.12.17 | ₩13,509 | ₩13,816 | ₩13,389 | ₩13,509 | 0.00% | 166.5만 |
|---|
| 2025.12.16 | ₩13,536 | ₩14,164 | ₩13,362 | ₩13,549 | +0.10% | 166.5만 |
|---|
| 2025.12.15 | ₩13,736 | ₩13,770 | ₩13,275 | ₩13,362 | -2.72% | 210.6만 |
|---|
| 2025.12.12 | ₩14,271 | ₩14,491 | ₩13,716 | ₩13,830 | -3.09% | 204.9만 |
|---|
| 2025.12.11 | ₩14,244 | ₩14,765 | ₩13,843 | ₩13,990 | -1.78% | 206.5만 |
|---|
| 2025.12.10 | ₩13,616 | ₩14,374 | ₩13,603 | ₩14,231 | +4.51% | 345.9만 |
|---|
| 2025.12.09 | ₩13,603 | ₩14,364 | ₩13,522 | ₩13,763 | +1.18% | 177만 |
|---|
| 2025.12.08 | ₩14,498 | ₩14,578 | ₩13,923 | ₩14,030 | -3.23% | 165.5만 |
|---|
| 2025.12.05 | ₩14,885 | ₩15,126 | ₩14,264 | ₩14,418 | -3.14% | 154.5만 |
|---|
| 2025.12.04 | ₩15,086 | ₩15,313 | ₩14,805 | ₩14,872 | -1.42% | 241.2만 |
|---|
| 2025.12.03 | ₩15,286 | ₩15,928 | ₩15,052 | ₩15,086 | -1.31% | 156.6만 |
|---|
| 2025.12.02 | ₩15,233 | ₩15,460 | ₩14,798 | ₩15,153 | -0.53% | 188.9만 |
|---|
| 2025.12.01 | ₩14,698 | ₩15,279 | ₩14,631 | ₩14,845 | +1.00% | 167.4만 |
|---|
| 2025.11.28 | ₩15,273 | ₩15,333 | ₩14,859 | ₩14,952 | -2.10% | 78.3만 |
|---|
| 2025.11.26 | ₩15,353 | ₩15,446 | ₩14,992 | ₩15,139 | -1.39% | 126.7만 |
|---|
| 2025.11.25 | ₩15,153 | ₩15,760 | ₩15,099 | ₩15,326 | +1.15% | 223.5만 |
|---|
| 2025.11.24 | ₩14,137 | ₩15,239 | ₩14,070 | ₩14,979 | +5.95% | 290.8만 |
|---|
| 2025.11.21 | ₩13,068 | ₩14,217 | ₩12,975 | ₩14,057 | +7.57% | 255.6만 |
|---|
| 2025.11.20 | ₩12,854 | ₩13,429 | ₩12,681 | ₩12,707 | -1.14% | 191.3만 |
|---|
| 2025.11.19 | ₩13,629 | ₩13,764 | ₩12,687 | ₩12,721 | -6.67% | 245만 |
|---|
| 2025.11.18 | ₩13,496 | ₩13,643 | ₩13,362 | ₩13,589 | +0.69% | 162.8만 |
|---|
| 2025.11.17 | ₩14,124 | ₩14,311 | ₩13,322 | ₩13,669 | -3.22% | 223.3만 |
|---|
| 2025.11.14 | ₩14,792 | ₩14,805 | ₩14,284 | ₩14,444 | -2.35% | 142.2만 |
|---|
| 2025.11.13 | ₩15,126 | ₩15,421 | ₩14,631 | ₩14,885 | -1.59% | 177만 |
|---|
| 2025.11.12 | ₩15,553 | ₩16,100 | ₩15,046 | ₩15,059 | -3.18% | 172.7만 |
|---|
| 2025.11.11 | ₩15,714 | ₩15,934 | ₩15,221 | ₩15,433 | -1.79% | 162.6만 |
|---|
| 2025.11.10 | ₩16,676 | ₩16,700 | ₩15,533 | ₩15,553 | -6.73% | 211.6만 |
|---|
| 2025.11.07 | ₩15,740 | ₩16,716 | ₩15,654 | ₩16,703 | +6.11% | 199.4만 |
|---|
| 2025.11.06 | ₩16,716 | ₩16,890 | ₩15,807 | ₩15,901 | -4.88% | 231.4만 |
|---|
| 2025.11.05 | ₩16,061 | ₩17,163 | ₩15,874 | ₩16,703 | +3.99% | 272.6만 |
|---|
| 2025.11.04 | ₩16,783 | ₩16,870 | ₩15,847 | ₩16,061 | -4.30% | 279.6만 |
|---|
| 2025.11.03 | ₩17,384 | ₩17,571 | ₩17,010 | ₩17,237 | -0.85% | 248.1만 |
|---|
| 2025.10.31 | ₩17,037 | ₩17,758 | ₩16,409 | ₩17,584 | +3.22% | 436만 |
|---|
| 2025.10.30 | ₩16,676 | ₩17,290 | ₩16,008 | ₩16,609 | -0.40% | 493.1만 |
|---|
| 2025.10.29 | ₩20,978 | ₩21,900 | ₩16,836 | ₩16,903 | -19.43% | 923.2만 |
|---|
| 2025.10.28 | ₩21,874 | ₩22,555 | ₩21,807 | ₩22,475 | +2.75% | 252.1만 |
|---|
| 2025.10.27 | ₩22,542 | ₩22,916 | ₩22,021 | ₩22,368 | -0.77% | 162.9만 |
|---|
| 2025.10.24 | ₩22,208 | ₩22,742 | ₩22,041 | ₩22,395 | +0.84% | 155.9만 |
|---|
| 2025.10.23 | ₩21,687 | ₩22,087 | ₩21,446 | ₩21,900 | +0.99% | 164.9만 |
|---|
| 2025.10.22 | ₩21,646 | ₩22,074 | ₩21,513 | ₩21,660 | +0.06% | 205.8만 |
|---|
| 2025.10.21 | ₩20,511 | ₩21,339 | ₩20,217 | ₩21,232 | +3.52% | 171.6만 |
|---|
| 2025.10.20 | ₩20,711 | ₩20,711 | ₩20,190 | ₩20,390 | -1.55% | 123만 |
|---|
| 2025.10.17 | ₩20,083 | ₩20,537 | ₩20,030 | ₩20,137 | +0.27% | 112.7만 |
|---|
| 2025.10.16 | ₩20,471 | ₩20,604 | ₩19,909 | ₩20,257 | -1.04% | 115.8만 |
|---|
| 2025.10.15 | ₩20,511 | ₩20,831 | ₩20,110 | ₩20,404 | -0.52% | 113.8만 |
|---|
| 2025.10.14 | ₩19,255 | ₩20,511 | ₩19,188 | ₩20,337 | +5.62% | 150.7만 |
|---|
| 2025.10.13 | ₩19,281 | ₩19,949 | ₩19,235 | ₩19,656 | +1.94% | 167.4만 |
|---|
| 2025.10.10 | ₩20,030 | ₩20,163 | ₩18,787 | ₩18,894 | -5.67% | 203만 |
|---|