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 | ₩5,991 | ₩6,071 | ₩5,851 | ₩6,045 | +0.89% | 204.7만 |
| 2026.10.08 | ₩5,898 | ₩6,011 | ₩5,624 | ₩5,978 | +1.36% | 316.1만 |
| 2026.10.07 | ₩5,938 | ₩6,145 | ₩5,911 | ₩6,031 | +1.57% | 212.3만 |
| 2026.10.06 | ₩6,031 | ₩6,412 | ₩5,918 | ₩6,045 | +0.22% | 351.6만 |
| 2026.10.05 | ₩6,552 | ₩6,672 | ₩5,291 | ₩6,071 | -7.33% | 778.6만 |
| 2026.10.02 | ₩6,819 | ₩6,979 | ₩6,699 | ₩6,712 | -1.57% | 112.9만 |
| 2026.10.01 | ₩6,685 | ₩6,712 | ₩6,385 | ₩6,685 | 0.00% | 187만 |
| 2026.09.30 | ₩6,899 | ₩6,985 | ₩6,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,699 |
| -2.90% |
| 228.3만 |
| 2026.09.29 | ₩6,992 | ₩7,025 | ₩6,769 | ₩6,805 | -2.67% | 130.9만 |
|---|
| 2026.09.28 | ₩7,045 | ₩7,086 | ₩6,825 | ₩6,899 | -2.08% | 134.4만 |
|---|
| 2026.09.25 | ₩7,045 | ₩7,392 | ₩6,992 | ₩7,192 | +2.08% | 191.3만 |
|---|
| 2026.09.24 | ₩7,139 | ₩7,246 | ₩6,578 | ₩6,925 | -2.99% | 251만 |
|---|
| 2026.09.23 | ₩7,513 | ₩7,566 | ₩7,086 | ₩7,152 | -4.80% | 174.3만 |
|---|
| 2026.09.22 | ₩7,472 | ₩7,693 | ₩7,346 | ₩7,606 | +1.79% | 230.6만 |
|---|
| 2026.09.21 | ₩7,633 | ₩7,686 | ₩7,186 | ₩7,312 | -4.20% | 232.7만 |
|---|
| 2026.09.18 | ₩7,713 | ₩7,739 | ₩7,419 | ₩7,472 | -3.11% | 275.4만 |
|---|
| 2026.09.17 | ₩7,699 | ₩7,766 | ₩7,526 | ₩7,726 | +0.35% | 189만 |
|---|
| 2026.09.16 | ₩7,686 | ₩7,839 | ₩7,386 | ₩7,419 | -3.47% | 218.8만 |
|---|
| 2026.09.15 | ₩8,060 | ₩8,153 | ₩7,519 | ₩7,686 | -4.64% | 277.3만 |
|---|
| 2026.09.14 | ₩7,926 | ₩8,393 | ₩7,889 | ₩8,193 | +3.37% | 199.7만 |
|---|
| 2026.09.11 | ₩8,286 | ₩8,407 | ₩7,986 | ₩8,060 | -2.74% | 175.2만 |
|---|
| 2026.09.10 | ₩8,100 | ₩8,246 | ₩7,993 | ₩8,126 | +0.33% | 175.1만 |
|---|
| 2026.09.09 | ₩8,567 | ₩8,676 | ₩8,233 | ₩8,246 | -3.74% | 174만 |
|---|
| 2026.09.08 | ₩9,167 | ₩9,167 | ₩8,633 | ₩8,753 | -4.51% | 176.7만 |
|---|
| 2026.09.04 | ₩8,860 | ₩9,301 | ₩8,791 | ₩9,287 | +4.82% | 119.9만 |
|---|
| 2026.09.03 | ₩9,207 | ₩9,407 | ₩8,860 | ₩8,967 | -2.61% | 112.9만 |
|---|
| 2026.09.02 | ₩8,687 | ₩9,194 | ₩8,633 | ₩9,060 | +4.30% | 158.9만 |
|---|
| 2026.09.01 | ₩8,447 | ₩8,847 | ₩8,313 | ₩8,660 | +2.53% | 173.7만 |
|---|
| 2026.08.31 | ₩8,647 | ₩8,747 | ₩8,524 | ₩8,620 | -0.31% | 155.3만 |
|---|
| 2026.08.28 | ₩8,580 | ₩8,800 | ₩8,340 | ₩8,713 | +1.56% | 133.7만 |
|---|
| 2026.08.27 | ₩8,620 | ₩8,787 | ₩8,527 | ₩8,580 | -0.46% | 109.5만 |
|---|
| 2026.08.26 | ₩8,620 | ₩8,760 | ₩8,513 | ₩8,687 | +0.77% | 101.3만 |
|---|
| 2026.08.25 | ₩8,620 | ₩8,700 | ₩8,433 | ₩8,647 | +0.31% | 114.4만 |
|---|
| 2026.08.24 | ₩8,687 | ₩8,727 | ₩8,460 | ₩8,567 | -1.38% | 116.7만 |
|---|
| 2026.08.21 | ₩8,780 | ₩9,034 | ₩8,707 | ₩8,727 | -0.61% | 180.4만 |
|---|
| 2026.08.20 | ₩8,767 | ₩8,767 | ₩8,320 | ₩8,660 | -1.22% | 207.1만 |
|---|
| 2026.08.19 | ₩8,527 | ₩9,154 | ₩8,527 | ₩9,074 | +6.42% | 226.6만 |
|---|
| 2026.08.18 | ₩8,193 | ₩8,567 | ₩8,113 | ₩8,407 | +2.61% | 179.6만 |
|---|
| 2026.08.17 | ₩8,380 | ₩8,513 | ₩8,213 | ₩8,300 | -0.96% | 167.5만 |
|---|
| 2026.08.14 | ₩8,687 | ₩8,687 | ₩8,433 | ₩8,553 | -1.54% | 118.4만 |
|---|
| 2026.08.13 | ₩8,673 | ₩8,807 | ₩8,540 | ₩8,713 | +0.46% | 124.4만 |
|---|
| 2026.08.12 | ₩8,447 | ₩8,613 | ₩8,233 | ₩8,513 | +0.79% | 142.5만 |
|---|
| 2026.08.11 | ₩8,273 | ₩8,540 | ₩8,206 | ₩8,460 | +2.26% | 128.4만 |
|---|
| 2026.08.10 | ₩8,300 | ₩8,467 | ₩8,146 | ₩8,206 | -1.13% | 145.6만 |
|---|
| 2026.08.07 | ₩8,433 | ₩8,527 | ₩8,120 | ₩8,433 | 0.00% | 179만 |
|---|
| 2026.08.06 | ₩8,527 | ₩8,607 | ₩8,246 | ₩8,313 | -2.50% | 195만 |
|---|
| 2026.08.05 | ₩9,007 | ₩9,314 | ₩8,620 | ₩8,660 | -3.85% | 211.8만 |
|---|
| 2026.08.04 | ₩8,980 | ₩9,140 | ₩8,607 | ₩8,727 | -2.82% | 191.7만 |
|---|
| 2026.08.03 | ₩8,393 | ₩8,994 | ₩8,380 | ₩8,967 | +6.84% | 289.3만 |
|---|
| 2026.07.31 | ₩8,286 | ₩8,593 | ₩7,919 | ₩8,260 | -0.32% | 292.5만 |
|---|
| 2026.07.30 | ₩8,140 | ₩8,620 | ₩7,746 | ₩8,407 | +3.28% | 405.2만 |
|---|
| 2026.07.29 | ₩8,273 | ₩8,313 | ₩7,940 | ₩8,073 | -2.42% | 266.8만 |
|---|
| 2026.07.28 | ₩8,286 | ₩8,447 | ₩8,093 | ₩8,380 | +1.13% | 357.9만 |
|---|
| 2026.07.27 | ₩7,846 | ₩8,186 | ₩7,813 | ₩8,166 | +4.08% | 227.1만 |
|---|
| 2026.07.24 | ₩7,526 | ₩7,759 | ₩7,319 | ₩7,619 | +1.24% | 229.4만 |
|---|
| 2026.07.23 | ₩8,193 | ₩8,246 | ₩7,366 | ₩7,513 | -8.31% | 249.5만 |
|---|
| 2026.07.22 | ₩8,006 | ₩8,387 | ₩8,006 | ₩8,366 | +4.50% | 258.6만 |
|---|
| 2026.07.21 | ₩8,060 | ₩8,173 | ₩7,866 | ₩7,953 | -1.32% | 277.1만 |
|---|
| 2026.07.20 | ₩8,366 | ₩8,473 | ₩8,006 | ₩8,033 | -3.99% | 223.5만 |
|---|
| 2026.07.17 | ₩8,620 | ₩8,793 | ₩8,073 | ₩8,246 | -4.33% | 223.4만 |
|---|
| 2026.07.16 | ₩8,900 | ₩9,040 | ₩8,627 | ₩8,727 | -1.95% | 374.1만 |
|---|
| 2026.07.15 | ₩8,366 | ₩8,834 | ₩8,320 | ₩8,753 | +4.63% | 231.2만 |
|---|
| 2026.07.14 | ₩8,340 | ₩8,380 | ₩7,879 | ₩8,246 | -1.12% | 224.3만 |
|---|
| 2026.07.13 | ₩8,340 | ₩8,480 | ₩8,166 | ₩8,193 | -1.76% | 240만 |
|---|
| 2026.07.10 | ₩8,687 | ₩8,954 | ₩8,280 | ₩8,300 | -4.45% | 196.9만 |
|---|
| 2026.07.09 | ₩8,540 | ₩8,827 | ₩8,407 | ₩8,620 | +0.94% | 316.9만 |
|---|
| 2026.07.08 | ₩8,700 | ₩8,874 | ₩8,420 | ₩8,487 | -2.45% | 187.2만 |
|---|
| 2026.07.07 | ₩9,247 | ₩9,361 | ₩8,914 | ₩8,927 | -3.46% | 173.8만 |
|---|
| 2026.07.06 | ₩9,647 | ₩9,794 | ₩9,167 | ₩9,261 | -4.01% | 197.8만 |
|---|
| 2026.07.02 | ₩10,195 | ₩10,208 | ₩9,514 | ₩9,647 | -5.37% | 174.1만 |
|---|
| 2026.07.01 | ₩10,195 | ₩10,275 | ₩9,744 | ₩10,021 | -1.70% | 148.7만 |
|---|
| 2026.06.30 | ₩10,808 | ₩10,835 | ₩9,948 | ₩10,181 | -5.80% | 198.8만 |
|---|
| 2026.06.29 | ₩10,088 | ₩10,768 | ₩9,861 | ₩10,688 | +5.95% | 326.2만 |
|---|
| 2026.06.26 | ₩9,781 | ₩10,448 | ₩9,754 | ₩10,141 | +3.68% | 455.2만 |
|---|
| 2026.06.25 | ₩10,235 | ₩10,702 | ₩9,728 | ₩9,901 | -3.26% | 192.9만 |
|---|
| 2026.06.24 | ₩9,821 | ₩10,381 | ₩9,728 | ₩10,088 | +2.72% | 238.9만 |
|---|
| 2026.06.23 | ₩9,674 | ₩9,861 | ₩9,607 | ₩9,647 | -0.28% | 154.8만 |
|---|
| 2026.06.22 | ₩10,128 | ₩10,328 | ₩9,694 | ₩9,808 | -3.16% | 198.3만 |
|---|
| 2026.06.18 | ₩9,821 | ₩10,388 | ₩9,821 | ₩10,355 | +5.43% | 294.1만 |
|---|
| 2026.06.17 | ₩10,168 | ₩10,528 | ₩9,607 | ₩9,607 | -5.51% | 231만 |
|---|
| 2026.06.16 | ₩10,301 | ₩10,688 | ₩10,028 | ₩10,115 | -1.81% | 190.3만 |
|---|
| 2026.06.15 | ₩11,009 | ₩11,516 | ₩10,275 | ₩10,328 | -6.18% | 209.1만 |
|---|
| 2026.06.12 | ₩10,341 | ₩10,888 | ₩10,173 | ₩10,648 | +2.97% | 259.1만 |
|---|
| 2026.06.11 | ₩9,634 | ₩10,361 | ₩9,394 | ₩10,328 | +7.20% | 217.2만 |
|---|
| 2026.06.10 | ₩9,487 | ₩10,128 | ₩9,421 | ₩9,634 | +1.55% | 197.5만 |
|---|
| 2026.06.09 | ₩9,194 | ₩9,861 | ₩9,180 | ₩9,728 | +5.81% | 207.2만 |
|---|
| 2026.06.08 | ₩8,713 | ₩9,180 | ₩8,647 | ₩9,114 | +4.59% | 175.5만 |
|---|
| 2026.06.05 | ₩9,274 | ₩9,434 | ₩8,447 | ₩8,553 | -7.77% | 243.6만 |
|---|
| 2026.06.04 | ₩9,741 | ₩9,908 | ₩9,274 | ₩9,354 | -3.97% | 172.2만 |
|---|
| 2026.06.03 | ₩9,688 | ₩9,821 | ₩9,361 | ₩9,501 | -1.93% | 214.9만 |
|---|
| 2026.06.02 | ₩10,034 | ₩10,041 | ₩9,674 | ₩9,928 | -1.06% | 189.4만 |
|---|
| 2026.06.01 | ₩9,621 | ₩10,128 | ₩9,607 | ₩10,034 | +4.30% | 263.1만 |
|---|
| 2026.05.29 | ₩10,181 | ₩10,315 | ₩9,754 | ₩9,781 | -3.93% | 340.1만 |
|---|
| 2026.05.28 | ₩9,941 | ₩10,233 | ₩9,808 | ₩10,221 | +2.82% | 296.5만 |
|---|
| 2026.05.27 | ₩10,515 | ₩10,808 | ₩9,901 | ₩10,048 | -4.44% | 255.9만 |
|---|
| 2026.05.26 | ₩10,034 | ₩10,595 | ₩10,034 | ₩10,248 | +2.13% | 315.9만 |
|---|
| 2026.05.22 | ₩9,634 | ₩9,994 | ₩9,401 | ₩9,941 | +3.19% | 291.8만 |
|---|
| 2026.05.21 | ₩9,074 | ₩9,968 | ₩9,074 | ₩9,848 | +8.53% | 241.4만 |
|---|
| 2026.05.20 | ₩8,994 | ₩9,501 | ₩8,673 | ₩9,394 | +4.45% | 290.3만 |
|---|
| 2026.05.19 | ₩9,234 | ₩9,314 | ₩8,740 | ₩9,100 | -1.45% | 283.8만 |
|---|
| 2026.05.18 | ₩8,793 | ₩9,367 | ₩8,673 | ₩9,314 | +5.92% | 252.7만 |
|---|
| 2026.05.15 | ₩9,060 | ₩9,314 | ₩8,733 | ₩8,847 | -2.36% | 204.3만 |
|---|
| 2026.05.14 | ₩8,994 | ₩9,281 | ₩8,820 | ₩9,154 | +1.78% | 173.8만 |
|---|
| 2026.05.13 | ₩8,807 | ₩9,080 | ₩8,620 | ₩8,914 | +1.21% | 221.9만 |
|---|
| 2026.05.12 | ₩9,047 | ₩9,060 | ₩8,720 | ₩8,940 | -1.18% | 213.5만 |
|---|
| 2026.05.11 | ₩10,101 | ₩10,101 | ₩8,927 | ₩9,020 | -10.70% | 355.4만 |
|---|
| 2026.05.08 | ₩10,221 | ₩10,221 | ₩9,841 | ₩9,994 | -2.22% | 187.3만 |
|---|
| 2026.05.07 | ₩10,555 | ₩10,715 | ₩9,941 | ₩10,128 | -4.05% | 229만 |
|---|
| 2026.05.06 | ₩10,275 | ₩10,815 | ₩10,248 | ₩10,528 | +2.47% | 263.1만 |
|---|
| 2026.05.05 | ₩9,888 | ₩10,061 | ₩9,708 | ₩9,848 | -0.40% | 242.7만 |
|---|
| 2026.05.04 | ₩10,461 | ₩10,615 | ₩9,914 | ₩9,914 | -5.23% | 317.8만 |
|---|
| 2026.05.01 | ₩10,822 | ₩10,995 | ₩10,034 | ₩10,355 | -4.32% | 510.1만 |
|---|
| 2026.04.30 | ₩10,235 | ₩11,049 | ₩9,741 | ₩10,928 | +6.78% | 711.7만 |
|---|
| 2026.04.29 | ₩9,034 | ₩9,474 | ₩8,907 | ₩9,247 | +2.36% | 444.1만 |
|---|
| 2026.04.28 | ₩9,180 | ₩9,361 | ₩9,014 | ₩9,087 | -1.02% | 223.1만 |
|---|
| 2026.04.27 | ₩9,821 | ₩9,994 | ₩9,154 | ₩9,220 | -6.11% | 308.2만 |
|---|
| 2026.04.24 | ₩9,341 | ₩10,041 | ₩9,074 | ₩9,981 | +6.86% | 757만 |
|---|
| 2026.04.23 | ₩9,261 | ₩9,674 | ₩9,180 | ₩9,207 | -0.58% | 303.7만 |
|---|
| 2026.04.22 | ₩9,661 | ₩9,661 | ₩9,127 | ₩9,447 | -2.21% | 323만 |
|---|
| 2026.04.21 | ₩10,501 | ₩10,582 | ₩9,527 | ₩9,581 | -8.77% | 393.1만 |
|---|
| 2026.04.20 | ₩10,101 | ₩10,702 | ₩10,061 | ₩10,341 | +2.38% | 857.8만 |
|---|
| 2026.04.17 | ₩10,115 | ₩11,222 | ₩10,008 | ₩10,261 | +1.45% | 412.7만 |
|---|
| 2026.04.16 | ₩9,220 | ₩9,781 | ₩9,114 | ₩9,701 | +5.21% | 274.2만 |
|---|
| 2026.04.15 | ₩9,661 | ₩9,757 | ₩8,920 | ₩9,154 | -5.25% | 392만 |
|---|
| 2026.04.14 | ₩9,594 | ₩9,821 | ₩9,394 | ₩9,607 | +0.14% | 169.5만 |
|---|
| 2026.04.13 | ₩9,554 | ₩9,621 | ₩9,287 | ₩9,447 | -1.12% | 169.1만 |
|---|
| 2026.04.10 | ₩9,714 | ₩9,874 | ₩9,554 | ₩9,728 | +0.14% | 190.3만 |
|---|
| 2026.04.09 | ₩9,234 | ₩9,688 | ₩9,020 | ₩9,554 | +3.47% | 239.6만 |
|---|
| 2026.04.08 | ₩9,220 | ₩9,761 | ₩9,127 | ₩9,474 | +2.75% | 339.1만 |
|---|
| 2026.04.07 | ₩8,340 | ₩8,600 | ₩8,140 | ₩8,500 | +1.92% | 229만 |
|---|
| 2026.04.06 | ₩8,513 | ₩8,804 | ₩8,393 | ₩8,473 | -0.47% | 303.3만 |
|---|
| 2026.04.02 | ₩8,513 | ₩8,827 | ₩8,273 | ₩8,647 | +1.57% | 243.9만 |
|---|
| 2026.04.01 | ₩8,980 | ₩9,167 | ₩8,687 | ₩8,793 | -2.08% | 253.5만 |
|---|
| 2026.03.31 | ₩8,954 | ₩9,381 | ₩8,713 | ₩9,114 | +1.79% | 237만 |
|---|
| 2026.03.30 | ₩9,194 | ₩9,247 | ₩8,547 | ₩8,780 | -4.50% | 364.2만 |
|---|
| 2026.03.27 | ₩9,060 | ₩9,427 | ₩8,967 | ₩9,220 | +1.77% | 260.1만 |
|---|
| 2026.03.26 | ₩9,220 | ₩9,394 | ₩9,087 | ₩9,314 | +1.01% | 246.2만 |
|---|
| 2026.03.25 | ₩8,980 | ₩9,327 | ₩8,700 | ₩9,314 | +3.71% | 279.8만 |
|---|
| 2026.03.24 | ₩8,887 | ₩9,154 | ₩8,627 | ₩8,980 | +1.05% | 302.7만 |
|---|
| 2026.03.23 | ₩8,573 | ₩9,407 | ₩8,487 | ₩9,274 | +8.17% | 552만 |
|---|
| 2026.03.20 | ₩8,273 | ₩8,513 | ₩7,993 | ₩8,180 | -1.13% | 391.1만 |
|---|
| 2026.03.19 | ₩7,619 | ₩8,213 | ₩7,606 | ₩8,126 | +6.65% | 322.6만 |
|---|
| 2026.03.18 | ₩8,180 | ₩8,326 | ₩7,726 | ₩7,739 | -5.38% | 304만 |
|---|
| 2026.03.17 | ₩8,553 | ₩8,874 | ₩8,260 | ₩8,353 | -2.34% | 302.1만 |
|---|
| 2026.03.16 | ₩8,647 | ₩9,007 | ₩8,326 | ₩8,353 | -3.40% | 269만 |
|---|
| 2026.03.13 | ₩8,633 | ₩8,847 | ₩8,567 | ₩8,620 | -0.15% | 275.2만 |
|---|
| 2026.03.12 | ₩9,074 | ₩9,274 | ₩8,547 | ₩8,567 | -5.59% | 509.8만 |
|---|
| 2026.03.11 | ₩9,274 | ₩9,434 | ₩9,074 | ₩9,287 | +0.14% | 286.8만 |
|---|
| 2026.03.10 | ₩9,954 | ₩10,128 | ₩9,180 | ₩9,261 | -6.97% | 521.5만 |
|---|
| 2026.03.09 | ₩9,594 | ₩10,054 | ₩9,140 | ₩9,968 | +3.89% | 485.9만 |
|---|
| 2026.03.06 | ₩10,088 | ₩10,155 | ₩9,505 | ₩9,821 | -2.65% | 383.3만 |
|---|
| 2026.03.05 | ₩10,141 | ₩10,862 | ₩10,048 | ₩10,341 | +1.97% | 324.5만 |
|---|
| 2026.03.04 | ₩10,208 | ₩10,455 | ₩9,968 | ₩10,208 | 0.00% | 308.1만 |
|---|
| 2026.03.03 | ₩10,421 | ₩10,528 | ₩10,074 | ₩10,181 | -2.30% | 541.9만 |
|---|
| 2026.03.02 | ₩10,768 | ₩10,868 | ₩10,235 | ₩10,782 | +0.12% | 554.6만 |
|---|
| 2026.02.27 | ₩11,035 | ₩11,456 | ₩10,775 | ₩11,102 | +0.60% | 512.1만 |
|---|
| 2026.02.26 | ₩11,756 | ₩12,290 | ₩11,422 | ₩11,489 | -2.27% | 452.7만 |
|---|
| 2026.02.25 | ₩11,876 | ₩12,503 | ₩10,835 | ₩12,089 | +1.80% | 1059.6만 |
|---|
| 2026.02.24 | ₩14,998 | ₩15,492 | ₩14,331 | ₩14,478 | -3.47% | 381.9만 |
|---|
| 2026.02.23 | ₩16,173 | ₩16,226 | ₩14,994 | ₩15,052 | -6.93% | 205.1만 |
|---|
| 2026.02.20 | ₩16,039 | ₩17,040 | ₩15,946 | ₩16,386 | +2.16% | 246.3만 |
|---|
| 2026.02.19 | ₩15,986 | ₩16,413 | ₩15,746 | ₩15,999 | +0.08% | 190.5만 |
|---|
| 2026.02.18 | ₩15,986 | ₩16,880 | ₩15,852 | ₩16,253 | +1.67% | 375.7만 |
|---|
| 2026.02.17 | ₩15,559 | ₩16,106 | ₩15,225 | ₩15,692 | +0.86% | 174.9만 |
|---|
| 2026.02.13 | ₩15,585 | ₩15,839 | ₩15,078 | ₩15,319 | -1.71% | 246만 |
|---|
| 2026.02.12 | ₩17,307 | ₩17,674 | ₩15,319 | ₩15,385 | -11.10% | 382.6만 |
|---|
| 2026.02.11 | ₩17,347 | ₩17,867 | ₩16,720 | ₩17,133 | -1.23% | 149.8만 |
|---|
| 2026.02.10 | ₩17,654 | ₩17,981 | ₩17,120 | ₩17,187 | -2.65% | 125.4만 |
|---|
| 2026.02.09 | ₩18,094 | ₩18,281 | ₩17,534 | ₩17,841 | -1.40% | 161.9만 |
|---|
| 2026.02.06 | ₩17,467 | ₩18,788 | ₩17,387 | ₩18,174 | +4.05% | 289.8만 |
|---|
| 2026.02.05 | ₩17,841 | ₩18,414 | ₩17,187 | ₩17,387 | -2.54% | 180.5만 |
|---|
| 2026.02.04 | ₩17,494 | ₩18,241 | ₩17,220 | ₩18,214 | +4.12% | 201.5만 |
|---|
| 2026.02.03 | ₩17,373 | ₩18,201 | ₩16,840 | ₩17,360 | -0.08% | 243.6만 |
|---|
| 2026.02.02 | ₩17,534 | ₩18,107 | ₩17,387 | ₩17,560 | +0.15% | 266.5만 |
|---|
| 2026.01.30 | ₩17,800 | ₩17,961 | ₩17,087 | ₩17,600 | -1.12% | 246.3만 |
|---|
| 2026.01.29 | ₩18,388 | ₩18,468 | ₩17,454 | ₩17,774 | -3.34% | 249.6만 |
|---|
| 2026.01.28 | ₩19,135 | ₩19,202 | ₩18,281 | ₩18,494 | -3.35% | 281.9만 |
|---|
| 2026.01.27 | ₩19,001 | ₩19,128 | ₩18,401 | ₩19,001 | 0.00% | 156.2만 |
|---|
| 2026.01.26 | ₩19,629 | ₩19,629 | ₩18,788 | ₩19,122 | -2.58% | 174.6만 |
|---|
| 2026.01.23 | ₩19,602 | ₩20,256 | ₩19,135 | ₩19,202 | -2.04% | 296만 |
|---|
| 2026.01.22 | ₩19,375 | ₩20,069 | ₩19,148 | ₩19,629 | +1.31% | 378만 |
|---|
| 2026.01.21 | ₩18,348 | ₩19,188 | ₩18,147 | ₩19,122 | +4.22% | 250.3만 |
|---|
| 2026.01.20 | ₩17,627 | ₩18,374 | ₩17,440 | ₩18,094 | +2.65% | 248.4만 |
|---|
| 2026.01.16 | ₩17,107 | ₩18,308 | ₩17,093 | ₩18,254 | +6.71% | 424만 |
|---|
| 2026.01.15 | ₩15,932 | ₩17,567 | ₩15,892 | ₩17,320 | +8.71% | 388.7만 |
|---|
| 2026.01.14 | ₩15,532 | ₩16,693 | ₩15,412 | ₩15,866 | +2.15% | 305.8만 |
|---|
| 2026.01.13 | ₩15,639 | ₩15,907 | ₩15,425 | ₩15,559 | -0.51% | 139.1만 |
|---|
| 2026.01.12 | ₩15,585 | ₩16,159 | ₩15,225 | ₩15,746 | +1.03% | 267.4만 |
|---|
| 2026.01.09 | ₩15,065 | ₩15,679 | ₩14,625 | ₩15,652 | +3.90% | 266.9만 |
|---|
| 2026.01.08 | ₩14,438 | ₩15,197 | ₩14,438 | ₩14,892 | +3.14% | 184.3만 |
|---|
| 2026.01.07 | ₩14,785 | ₩15,078 | ₩14,498 | ₩14,691 | -0.63% | 249.1만 |
|---|
| 2026.01.06 | ₩12,997 | ₩14,865 | ₩12,983 | ₩14,718 | +13.24% | 413.6만 |
|---|
| 2026.01.05 | ₩12,823 | ₩13,290 | ₩12,783 | ₩13,050 | +1.77% | 149.9만 |
|---|
| 2026.01.02 | ₩13,157 | ₩13,197 | ₩12,723 | ₩12,957 | -1.52% | 202.2만 |
|---|
| 2025.12.31 | ₩12,983 | ₩13,197 | ₩12,877 | ₩12,983 | 0.00% | 164.3만 |
|---|
| 2025.12.30 | ₩12,930 | ₩13,144 | ₩12,917 | ₩12,997 | +0.52% | 142.3만 |
|---|
| 2025.12.29 | ₩13,597 | ₩13,744 | ₩12,990 | ₩13,077 | -3.83% | 199.2만 |
|---|
| 2025.12.26 | ₩13,584 | ₩13,737 | ₩13,450 | ₩13,584 | 0.00% | 101.5만 |
|---|
| 2025.12.24 | ₩13,477 | ₩13,657 | ₩13,317 | ₩13,651 | +1.29% | 84.5만 |
|---|
| 2025.12.23 | ₩13,184 | ₩13,517 | ₩13,170 | ₩13,437 | +1.92% | 209.4만 |
|---|
| 2025.12.22 | ₩13,397 | ₩13,677 | ₩13,157 | ₩13,264 | -1.00% | 178.8만 |
|---|
| 2025.12.19 | ₩13,144 | ₩13,704 | ₩13,077 | ₩13,344 | +1.52% | 392.3만 |
|---|
| 2025.12.18 | ₩13,624 | ₩13,797 | ₩13,077 | ₩13,197 | -3.13% | 227만 |
|---|
| 2025.12.17 | ₩13,490 | ₩13,797 | ₩13,370 | ₩13,490 | 0.00% | 166.5만 |
|---|
| 2025.12.16 | ₩13,517 | ₩14,144 | ₩13,344 | ₩13,531 | +0.10% | 166.5만 |
|---|
| 2025.12.15 | ₩13,717 | ₩13,751 | ₩13,257 | ₩13,344 | -2.72% | 210.6만 |
|---|
| 2025.12.12 | ₩14,251 | ₩14,471 | ₩13,697 | ₩13,811 | -3.09% | 204.9만 |
|---|
| 2025.12.11 | ₩14,224 | ₩14,745 | ₩13,824 | ₩13,971 | -1.78% | 206.5만 |
|---|
| 2025.12.10 | ₩13,597 | ₩14,354 | ₩13,584 | ₩14,211 | +4.51% | 345.9만 |
|---|
| 2025.12.09 | ₩13,584 | ₩14,344 | ₩13,504 | ₩13,744 | +1.18% | 177만 |
|---|
| 2025.12.08 | ₩14,478 | ₩14,558 | ₩13,904 | ₩14,011 | -3.23% | 165.5만 |
|---|
| 2025.12.05 | ₩14,865 | ₩15,105 | ₩14,244 | ₩14,398 | -3.14% | 154.5만 |
|---|
| 2025.12.04 | ₩15,065 | ₩15,292 | ₩14,785 | ₩14,852 | -1.42% | 241.2만 |
|---|
| 2025.12.03 | ₩15,265 | ₩15,906 | ₩15,032 | ₩15,065 | -1.31% | 156.6만 |
|---|
| 2025.12.02 | ₩15,212 | ₩15,439 | ₩14,778 | ₩15,132 | -0.53% | 188.9만 |
|---|
| 2025.12.01 | ₩14,678 | ₩15,259 | ₩14,611 | ₩14,825 | +1.00% | 167.4만 |
|---|
| 2025.11.28 | ₩15,252 | ₩15,312 | ₩14,838 | ₩14,932 | -2.10% | 78.3만 |
|---|
| 2025.11.26 | ₩15,332 | ₩15,425 | ₩14,972 | ₩15,118 | -1.39% | 126.7만 |
|---|
| 2025.11.25 | ₩15,132 | ₩15,739 | ₩15,078 | ₩15,305 | +1.15% | 223.5만 |
|---|
| 2025.11.24 | ₩14,118 | ₩15,218 | ₩14,051 | ₩14,958 | +5.95% | 290.8만 |
|---|
| 2025.11.21 | ₩13,050 | ₩14,198 | ₩12,957 | ₩14,038 | +7.57% | 255.6만 |
|---|
| 2025.11.20 | ₩12,837 | ₩13,410 | ₩12,663 | ₩12,690 | -1.14% | 191.3만 |
|---|
| 2025.11.19 | ₩13,611 | ₩13,745 | ₩12,670 | ₩12,703 | -6.67% | 245만 |
|---|
| 2025.11.18 | ₩13,477 | ₩13,624 | ₩13,344 | ₩13,571 | +0.69% | 162.8만 |
|---|
| 2025.11.17 | ₩14,104 | ₩14,291 | ₩13,304 | ₩13,651 | -3.22% | 223.3만 |
|---|
| 2025.11.14 | ₩14,771 | ₩14,785 | ₩14,264 | ₩14,425 | -2.35% | 142.2만 |
|---|
| 2025.11.13 | ₩15,105 | ₩15,400 | ₩14,611 | ₩14,865 | -1.59% | 177만 |
|---|
| 2025.11.12 | ₩15,532 | ₩16,078 | ₩15,025 | ₩15,038 | -3.18% | 172.7만 |
|---|
| 2025.11.11 | ₩15,692 | ₩15,912 | ₩15,200 | ₩15,412 | -1.79% | 162.6만 |
|---|
| 2025.11.10 | ₩16,653 | ₩16,677 | ₩15,512 | ₩15,532 | -6.73% | 211.6만 |
|---|
| 2025.11.07 | ₩15,719 | ₩16,693 | ₩15,632 | ₩16,680 | +6.11% | 199.4만 |
|---|
| 2025.11.06 | ₩16,693 | ₩16,866 | ₩15,786 | ₩15,879 | -4.88% | 231.4만 |
|---|
| 2025.11.05 | ₩16,039 | ₩17,140 | ₩15,852 | ₩16,680 | +3.99% | 272.6만 |
|---|
| 2025.11.04 | ₩16,760 | ₩16,846 | ₩15,826 | ₩16,039 | -4.30% | 279.6만 |
|---|
| 2025.11.03 | ₩17,360 | ₩17,547 | ₩16,987 | ₩17,213 | -0.85% | 248.1만 |
|---|
| 2025.10.31 | ₩17,013 | ₩17,734 | ₩16,386 | ₩17,560 | +3.22% | 436만 |
|---|
| 2025.10.30 | ₩16,653 | ₩17,267 | ₩15,986 | ₩16,586 | -0.40% | 493.1만 |
|---|
| 2025.10.29 | ₩20,950 | ₩21,870 | ₩16,813 | ₩16,880 | -19.43% | 923.2만 |
|---|
| 2025.10.28 | ₩21,844 | ₩22,524 | ₩21,777 | ₩22,444 | +2.75% | 252.1만 |
|---|
| 2025.10.27 | ₩22,511 | ₩22,884 | ₩21,990 | ₩22,337 | -0.77% | 162.9만 |
|---|
| 2025.10.24 | ₩22,177 | ₩22,711 | ₩22,010 | ₩22,364 | +0.84% | 155.9만 |
|---|
| 2025.10.23 | ₩21,657 | ₩22,057 | ₩21,417 | ₩21,870 | +0.99% | 164.9만 |
|---|
| 2025.10.22 | ₩21,617 | ₩22,044 | ₩21,483 | ₩21,630 | +0.06% | 205.8만 |
|---|
| 2025.10.21 | ₩20,483 | ₩21,310 | ₩20,189 | ₩21,203 | +3.52% | 171.6만 |
|---|
| 2025.10.20 | ₩20,683 | ₩20,683 | ₩20,162 | ₩20,362 | -1.55% | 123만 |
|---|
| 2025.10.17 | ₩20,056 | ₩20,509 | ₩20,002 | ₩20,109 | +0.27% | 112.7만 |
|---|
| 2025.10.16 | ₩20,443 | ₩20,576 | ₩19,882 | ₩20,229 | -1.04% | 115.8만 |
|---|
| 2025.10.15 | ₩20,483 | ₩20,803 | ₩20,082 | ₩20,376 | -0.52% | 113.8만 |
|---|
| 2025.10.14 | ₩19,228 | ₩20,483 | ₩19,162 | ₩20,309 | +5.62% | 150.7만 |
|---|
| 2025.10.13 | ₩19,255 | ₩19,922 | ₩19,208 | ₩19,629 | +1.94% | 167.4만 |
|---|
| 2025.10.10 | ₩20,002 | ₩20,136 | ₩18,761 | ₩18,868 | -5.67% | 203만 |
|---|