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 | ₩6,001 | ₩6,081 | ₩5,861 | ₩6,055 | +0.89% | 204.7만 |
| 2026.10.08 | ₩5,908 | ₩6,021 | ₩5,634 | ₩5,988 | +1.36% | 316.1만 |
| 2026.10.07 | ₩5,948 | ₩6,155 | ₩5,921 | ₩6,041 | +1.57% | 212.3만 |
| 2026.10.06 | ₩6,041 | ₩6,422 | ₩5,928 | ₩6,055 | +0.22% | 351.6만 |
| 2026.10.05 | ₩6,563 | ₩6,683 | ₩5,300 | ₩6,081 | -7.33% | 778.6만 |
| 2026.10.02 | ₩6,830 | ₩6,990 | ₩6,710 | ₩6,723 | -1.57% | 112.9만 |
| 2026.10.01 | ₩6,696 | ₩6,723 | ₩6,396 | ₩6,696 | 0.00% | 187만 |
| 2026.09.30 | ₩6,910 | ₩6,997 | ₩6,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,710 |
| -2.90% |
| 228.3만 |
| 2026.09.29 | ₩7,004 | ₩7,037 | ₩6,780 | ₩6,817 | -2.67% | 130.9만 |
|---|
| 2026.09.28 | ₩7,057 | ₩7,097 | ₩6,837 | ₩6,910 | -2.08% | 134.4만 |
|---|
| 2026.09.25 | ₩7,057 | ₩7,405 | ₩7,004 | ₩7,204 | +2.08% | 191.3만 |
|---|
| 2026.09.24 | ₩7,151 | ₩7,258 | ₩6,589 | ₩6,937 | -2.99% | 251만 |
|---|
| 2026.09.23 | ₩7,525 | ₩7,578 | ₩7,097 | ₩7,164 | -4.80% | 174.3만 |
|---|
| 2026.09.22 | ₩7,485 | ₩7,705 | ₩7,358 | ₩7,619 | +1.79% | 230.6만 |
|---|
| 2026.09.21 | ₩7,645 | ₩7,699 | ₩7,197 | ₩7,324 | -4.20% | 232.7만 |
|---|
| 2026.09.18 | ₩7,725 | ₩7,752 | ₩7,431 | ₩7,485 | -3.11% | 275.4만 |
|---|
| 2026.09.17 | ₩7,712 | ₩7,779 | ₩7,538 | ₩7,739 | +0.35% | 189만 |
|---|
| 2026.09.16 | ₩7,699 | ₩7,852 | ₩7,398 | ₩7,431 | -3.47% | 218.8만 |
|---|
| 2026.09.15 | ₩8,073 | ₩8,167 | ₩7,532 | ₩7,699 | -4.64% | 277.3만 |
|---|
| 2026.09.14 | ₩7,939 | ₩8,407 | ₩7,902 | ₩8,207 | +3.37% | 199.7만 |
|---|
| 2026.09.11 | ₩8,300 | ₩8,420 | ₩7,999 | ₩8,073 | -2.74% | 175.2만 |
|---|
| 2026.09.10 | ₩8,113 | ₩8,260 | ₩8,006 | ₩8,140 | +0.33% | 175.1만 |
|---|
| 2026.09.09 | ₩8,581 | ₩8,690 | ₩8,247 | ₩8,260 | -3.74% | 174만 |
|---|
| 2026.09.08 | ₩9,182 | ₩9,182 | ₩8,648 | ₩8,768 | -4.51% | 176.7만 |
|---|
| 2026.09.04 | ₩8,875 | ₩9,316 | ₩8,805 | ₩9,303 | +4.82% | 119.9만 |
|---|
| 2026.09.03 | ₩9,222 | ₩9,423 | ₩8,875 | ₩8,982 | -2.61% | 112.9만 |
|---|
| 2026.09.02 | ₩8,701 | ₩9,209 | ₩8,648 | ₩9,075 | +4.30% | 158.9만 |
|---|
| 2026.09.01 | ₩8,461 | ₩8,862 | ₩8,327 | ₩8,674 | +2.53% | 173.7만 |
|---|
| 2026.08.31 | ₩8,661 | ₩8,761 | ₩8,538 | ₩8,634 | -0.31% | 155.3만 |
|---|
| 2026.08.28 | ₩8,594 | ₩8,815 | ₩8,354 | ₩8,728 | +1.56% | 133.7만 |
|---|
| 2026.08.27 | ₩8,634 | ₩8,801 | ₩8,541 | ₩8,594 | -0.46% | 109.5만 |
|---|
| 2026.08.26 | ₩8,634 | ₩8,775 | ₩8,527 | ₩8,701 | +0.77% | 101.3만 |
|---|
| 2026.08.25 | ₩8,634 | ₩8,715 | ₩8,447 | ₩8,661 | +0.31% | 114.4만 |
|---|
| 2026.08.24 | ₩8,701 | ₩8,741 | ₩8,474 | ₩8,581 | -1.38% | 116.7만 |
|---|
| 2026.08.21 | ₩8,795 | ₩9,049 | ₩8,721 | ₩8,741 | -0.61% | 180.4만 |
|---|
| 2026.08.20 | ₩8,781 | ₩8,781 | ₩8,334 | ₩8,674 | -1.22% | 207.1만 |
|---|
| 2026.08.19 | ₩8,541 | ₩9,169 | ₩8,541 | ₩9,089 | +6.42% | 226.6만 |
|---|
| 2026.08.18 | ₩8,207 | ₩8,581 | ₩8,126 | ₩8,420 | +2.61% | 179.6만 |
|---|
| 2026.08.17 | ₩8,394 | ₩8,527 | ₩8,227 | ₩8,314 | -0.96% | 167.5만 |
|---|
| 2026.08.14 | ₩8,701 | ₩8,701 | ₩8,447 | ₩8,567 | -1.54% | 118.4만 |
|---|
| 2026.08.13 | ₩8,688 | ₩8,821 | ₩8,554 | ₩8,728 | +0.46% | 124.4만 |
|---|
| 2026.08.12 | ₩8,461 | ₩8,628 | ₩8,247 | ₩8,527 | +0.79% | 142.5만 |
|---|
| 2026.08.11 | ₩8,287 | ₩8,554 | ₩8,220 | ₩8,474 | +2.26% | 128.4만 |
|---|
| 2026.08.10 | ₩8,314 | ₩8,481 | ₩8,160 | ₩8,220 | -1.13% | 145.6만 |
|---|
| 2026.08.07 | ₩8,447 | ₩8,541 | ₩8,133 | ₩8,447 | 0.00% | 179만 |
|---|
| 2026.08.06 | ₩8,541 | ₩8,621 | ₩8,260 | ₩8,327 | -2.50% | 195만 |
|---|
| 2026.08.05 | ₩9,022 | ₩9,329 | ₩8,634 | ₩8,674 | -3.85% | 211.8만 |
|---|
| 2026.08.04 | ₩8,995 | ₩9,156 | ₩8,621 | ₩8,741 | -2.82% | 191.7만 |
|---|
| 2026.08.03 | ₩8,407 | ₩9,009 | ₩8,394 | ₩8,982 | +6.84% | 289.3만 |
|---|
| 2026.07.31 | ₩8,300 | ₩8,608 | ₩7,933 | ₩8,273 | -0.32% | 292.5만 |
|---|
| 2026.07.30 | ₩8,153 | ₩8,634 | ₩7,759 | ₩8,420 | +3.28% | 405.2만 |
|---|
| 2026.07.29 | ₩8,287 | ₩8,327 | ₩7,953 | ₩8,086 | -2.42% | 266.8만 |
|---|
| 2026.07.28 | ₩8,300 | ₩8,461 | ₩8,106 | ₩8,394 | +1.13% | 357.9만 |
|---|
| 2026.07.27 | ₩7,859 | ₩8,200 | ₩7,826 | ₩8,180 | +4.08% | 227.1만 |
|---|
| 2026.07.24 | ₩7,538 | ₩7,772 | ₩7,331 | ₩7,632 | +1.24% | 229.4만 |
|---|
| 2026.07.23 | ₩8,207 | ₩8,260 | ₩7,378 | ₩7,525 | -8.31% | 249.5만 |
|---|
| 2026.07.22 | ₩8,019 | ₩8,400 | ₩8,019 | ₩8,380 | +4.50% | 258.6만 |
|---|
| 2026.07.21 | ₩8,073 | ₩8,187 | ₩7,879 | ₩7,966 | -1.32% | 277.1만 |
|---|
| 2026.07.20 | ₩8,380 | ₩8,487 | ₩8,019 | ₩8,046 | -3.99% | 223.5만 |
|---|
| 2026.07.17 | ₩8,634 | ₩8,808 | ₩8,086 | ₩8,260 | -4.33% | 223.4만 |
|---|
| 2026.07.16 | ₩8,915 | ₩9,055 | ₩8,641 | ₩8,741 | -1.95% | 374.1만 |
|---|
| 2026.07.15 | ₩8,380 | ₩8,848 | ₩8,334 | ₩8,768 | +4.63% | 231.2만 |
|---|
| 2026.07.14 | ₩8,354 | ₩8,394 | ₩7,893 | ₩8,260 | -1.12% | 224.3만 |
|---|
| 2026.07.13 | ₩8,354 | ₩8,494 | ₩8,180 | ₩8,207 | -1.76% | 240만 |
|---|
| 2026.07.10 | ₩8,701 | ₩8,968 | ₩8,293 | ₩8,314 | -4.45% | 196.9만 |
|---|
| 2026.07.09 | ₩8,554 | ₩8,841 | ₩8,420 | ₩8,634 | +0.94% | 316.9만 |
|---|
| 2026.07.08 | ₩8,715 | ₩8,888 | ₩8,434 | ₩8,501 | -2.45% | 187.2만 |
|---|
| 2026.07.07 | ₩9,262 | ₩9,376 | ₩8,928 | ₩8,942 | -3.46% | 173.8만 |
|---|
| 2026.07.06 | ₩9,663 | ₩9,810 | ₩9,182 | ₩9,276 | -4.01% | 197.8만 |
|---|
| 2026.07.02 | ₩10,211 | ₩10,225 | ₩9,530 | ₩9,663 | -5.37% | 174.1만 |
|---|
| 2026.07.01 | ₩10,211 | ₩10,292 | ₩9,760 | ₩10,038 | -1.70% | 148.7만 |
|---|
| 2026.06.30 | ₩10,826 | ₩10,853 | ₩9,964 | ₩10,198 | -5.80% | 198.8만 |
|---|
| 2026.06.29 | ₩10,105 | ₩10,786 | ₩9,877 | ₩10,706 | +5.95% | 326.2만 |
|---|
| 2026.06.26 | ₩9,797 | ₩10,465 | ₩9,770 | ₩10,158 | +3.68% | 455.2만 |
|---|
| 2026.06.25 | ₩10,252 | ₩10,719 | ₩9,744 | ₩9,917 | -3.26% | 192.9만 |
|---|
| 2026.06.24 | ₩9,837 | ₩10,399 | ₩9,744 | ₩10,105 | +2.72% | 238.9만 |
|---|
| 2026.06.23 | ₩9,690 | ₩9,877 | ₩9,623 | ₩9,663 | -0.28% | 154.8만 |
|---|
| 2026.06.22 | ₩10,145 | ₩10,345 | ₩9,710 | ₩9,824 | -3.16% | 198.3만 |
|---|
| 2026.06.18 | ₩9,837 | ₩10,405 | ₩9,837 | ₩10,372 | +5.43% | 294.1만 |
|---|
| 2026.06.17 | ₩10,185 | ₩10,546 | ₩9,623 | ₩9,623 | -5.51% | 231만 |
|---|
| 2026.06.16 | ₩10,318 | ₩10,706 | ₩10,044 | ₩10,131 | -1.81% | 190.3만 |
|---|
| 2026.06.15 | ₩11,027 | ₩11,535 | ₩10,292 | ₩10,345 | -6.18% | 209.1만 |
|---|
| 2026.06.12 | ₩10,358 | ₩10,906 | ₩10,190 | ₩10,666 | +2.97% | 259.1만 |
|---|
| 2026.06.11 | ₩9,650 | ₩10,379 | ₩9,410 | ₩10,345 | +7.20% | 217.2만 |
|---|
| 2026.06.10 | ₩9,503 | ₩10,145 | ₩9,436 | ₩9,650 | +1.55% | 197.5만 |
|---|
| 2026.06.09 | ₩9,209 | ₩9,877 | ₩9,196 | ₩9,744 | +5.81% | 207.2만 |
|---|
| 2026.06.08 | ₩8,728 | ₩9,196 | ₩8,661 | ₩9,129 | +4.59% | 175.5만 |
|---|
| 2026.06.05 | ₩9,289 | ₩9,450 | ₩8,461 | ₩8,567 | -7.77% | 243.6만 |
|---|
| 2026.06.04 | ₩9,757 | ₩9,924 | ₩9,289 | ₩9,369 | -3.97% | 172.2만 |
|---|
| 2026.06.03 | ₩9,704 | ₩9,837 | ₩9,376 | ₩9,516 | -1.93% | 214.9만 |
|---|
| 2026.06.02 | ₩10,051 | ₩10,058 | ₩9,690 | ₩9,944 | -1.06% | 189.4만 |
|---|
| 2026.06.01 | ₩9,637 | ₩10,145 | ₩9,623 | ₩10,051 | +4.30% | 263.1만 |
|---|
| 2026.05.29 | ₩10,198 | ₩10,332 | ₩9,770 | ₩9,797 | -3.93% | 340.1만 |
|---|
| 2026.05.28 | ₩9,958 | ₩10,250 | ₩9,824 | ₩10,238 | +2.82% | 296.5만 |
|---|
| 2026.05.27 | ₩10,532 | ₩10,826 | ₩9,917 | ₩10,064 | -4.44% | 255.9만 |
|---|
| 2026.05.26 | ₩10,051 | ₩10,612 | ₩10,051 | ₩10,265 | +2.13% | 315.9만 |
|---|
| 2026.05.22 | ₩9,650 | ₩10,011 | ₩9,416 | ₩9,958 | +3.19% | 291.8만 |
|---|
| 2026.05.21 | ₩9,089 | ₩9,984 | ₩9,089 | ₩9,864 | +8.53% | 241.4만 |
|---|
| 2026.05.20 | ₩9,009 | ₩9,516 | ₩8,688 | ₩9,410 | +4.45% | 290.3만 |
|---|
| 2026.05.19 | ₩9,249 | ₩9,329 | ₩8,755 | ₩9,115 | -1.45% | 283.8만 |
|---|
| 2026.05.18 | ₩8,808 | ₩9,383 | ₩8,688 | ₩9,329 | +5.92% | 252.7만 |
|---|
| 2026.05.15 | ₩9,075 | ₩9,329 | ₩8,748 | ₩8,862 | -2.36% | 204.3만 |
|---|
| 2026.05.14 | ₩9,009 | ₩9,296 | ₩8,835 | ₩9,169 | +1.78% | 173.8만 |
|---|
| 2026.05.13 | ₩8,821 | ₩9,095 | ₩8,634 | ₩8,928 | +1.21% | 221.9만 |
|---|
| 2026.05.12 | ₩9,062 | ₩9,075 | ₩8,735 | ₩8,955 | -1.18% | 213.5만 |
|---|
| 2026.05.11 | ₩10,118 | ₩10,118 | ₩8,942 | ₩9,035 | -10.70% | 355.4만 |
|---|
| 2026.05.08 | ₩10,238 | ₩10,238 | ₩9,857 | ₩10,011 | -2.22% | 187.3만 |
|---|
| 2026.05.07 | ₩10,572 | ₩10,733 | ₩9,958 | ₩10,145 | -4.05% | 229만 |
|---|
| 2026.05.06 | ₩10,292 | ₩10,833 | ₩10,265 | ₩10,546 | +2.47% | 263.1만 |
|---|
| 2026.05.05 | ₩9,904 | ₩10,078 | ₩9,724 | ₩9,864 | -0.40% | 242.7만 |
|---|
| 2026.05.04 | ₩10,479 | ₩10,632 | ₩9,931 | ₩9,931 | -5.23% | 317.8만 |
|---|
| 2026.05.01 | ₩10,840 | ₩11,013 | ₩10,051 | ₩10,372 | -4.32% | 510.1만 |
|---|
| 2026.04.30 | ₩10,252 | ₩11,067 | ₩9,757 | ₩10,947 | +6.78% | 711.7만 |
|---|
| 2026.04.29 | ₩9,049 | ₩9,490 | ₩8,922 | ₩9,262 | +2.36% | 444.1만 |
|---|
| 2026.04.28 | ₩9,196 | ₩9,376 | ₩9,029 | ₩9,102 | -1.02% | 223.1만 |
|---|
| 2026.04.27 | ₩9,837 | ₩10,011 | ₩9,169 | ₩9,236 | -6.11% | 308.2만 |
|---|
| 2026.04.24 | ₩9,356 | ₩10,058 | ₩9,089 | ₩9,998 | +6.86% | 757만 |
|---|
| 2026.04.23 | ₩9,276 | ₩9,690 | ₩9,196 | ₩9,222 | -0.58% | 303.7만 |
|---|
| 2026.04.22 | ₩9,677 | ₩9,677 | ₩9,142 | ₩9,463 | -2.21% | 323만 |
|---|
| 2026.04.21 | ₩10,519 | ₩10,599 | ₩9,543 | ₩9,597 | -8.77% | 393.1만 |
|---|
| 2026.04.20 | ₩10,118 | ₩10,719 | ₩10,078 | ₩10,358 | +2.38% | 857.8만 |
|---|
| 2026.04.17 | ₩10,131 | ₩11,241 | ₩10,024 | ₩10,278 | +1.45% | 412.7만 |
|---|
| 2026.04.16 | ₩9,236 | ₩9,797 | ₩9,129 | ₩9,717 | +5.21% | 274.2만 |
|---|
| 2026.04.15 | ₩9,677 | ₩9,773 | ₩8,935 | ₩9,169 | -5.25% | 392만 |
|---|
| 2026.04.14 | ₩9,610 | ₩9,837 | ₩9,410 | ₩9,623 | +0.14% | 169.5만 |
|---|
| 2026.04.13 | ₩9,570 | ₩9,637 | ₩9,303 | ₩9,463 | -1.12% | 169.1만 |
|---|
| 2026.04.10 | ₩9,730 | ₩9,891 | ₩9,570 | ₩9,744 | +0.14% | 190.3만 |
|---|
| 2026.04.09 | ₩9,249 | ₩9,704 | ₩9,035 | ₩9,570 | +3.47% | 239.6만 |
|---|
| 2026.04.08 | ₩9,236 | ₩9,777 | ₩9,142 | ₩9,490 | +2.75% | 339.1만 |
|---|
| 2026.04.07 | ₩8,354 | ₩8,614 | ₩8,153 | ₩8,514 | +1.92% | 229만 |
|---|
| 2026.04.06 | ₩8,527 | ₩8,819 | ₩8,407 | ₩8,487 | -0.47% | 303.3만 |
|---|
| 2026.04.02 | ₩8,527 | ₩8,841 | ₩8,287 | ₩8,661 | +1.57% | 243.9만 |
|---|
| 2026.04.01 | ₩8,995 | ₩9,182 | ₩8,701 | ₩8,808 | -2.08% | 253.5만 |
|---|
| 2026.03.31 | ₩8,968 | ₩9,396 | ₩8,728 | ₩9,129 | +1.79% | 237만 |
|---|
| 2026.03.30 | ₩9,209 | ₩9,262 | ₩8,561 | ₩8,795 | -4.50% | 364.2만 |
|---|
| 2026.03.27 | ₩9,075 | ₩9,443 | ₩8,982 | ₩9,236 | +1.77% | 260.1만 |
|---|
| 2026.03.26 | ₩9,236 | ₩9,410 | ₩9,102 | ₩9,329 | +1.01% | 246.2만 |
|---|
| 2026.03.25 | ₩8,995 | ₩9,343 | ₩8,715 | ₩9,329 | +3.71% | 279.8만 |
|---|
| 2026.03.24 | ₩8,902 | ₩9,169 | ₩8,641 | ₩8,995 | +1.05% | 302.7만 |
|---|
| 2026.03.23 | ₩8,588 | ₩9,423 | ₩8,501 | ₩9,289 | +8.17% | 552만 |
|---|
| 2026.03.20 | ₩8,287 | ₩8,527 | ₩8,006 | ₩8,193 | -1.13% | 391.1만 |
|---|
| 2026.03.19 | ₩7,632 | ₩8,227 | ₩7,619 | ₩8,140 | +6.65% | 322.6만 |
|---|
| 2026.03.18 | ₩8,193 | ₩8,340 | ₩7,739 | ₩7,752 | -5.38% | 304만 |
|---|
| 2026.03.17 | ₩8,567 | ₩8,888 | ₩8,273 | ₩8,367 | -2.34% | 302.1만 |
|---|
| 2026.03.16 | ₩8,661 | ₩9,022 | ₩8,340 | ₩8,367 | -3.40% | 269만 |
|---|
| 2026.03.13 | ₩8,648 | ₩8,862 | ₩8,581 | ₩8,634 | -0.15% | 275.2만 |
|---|
| 2026.03.12 | ₩9,089 | ₩9,289 | ₩8,561 | ₩8,581 | -5.59% | 509.8만 |
|---|
| 2026.03.11 | ₩9,289 | ₩9,450 | ₩9,089 | ₩9,303 | +0.14% | 286.8만 |
|---|
| 2026.03.10 | ₩9,971 | ₩10,145 | ₩9,196 | ₩9,276 | -6.97% | 521.5만 |
|---|
| 2026.03.09 | ₩9,610 | ₩10,071 | ₩9,156 | ₩9,984 | +3.89% | 485.9만 |
|---|
| 2026.03.06 | ₩10,105 | ₩10,171 | ₩9,520 | ₩9,837 | -2.65% | 383.3만 |
|---|
| 2026.03.05 | ₩10,158 | ₩10,880 | ₩10,064 | ₩10,358 | +1.97% | 324.5만 |
|---|
| 2026.03.04 | ₩10,225 | ₩10,472 | ₩9,984 | ₩10,225 | 0.00% | 308.1만 |
|---|
| 2026.03.03 | ₩10,439 | ₩10,546 | ₩10,091 | ₩10,198 | -2.30% | 541.9만 |
|---|
| 2026.03.02 | ₩10,786 | ₩10,886 | ₩10,252 | ₩10,800 | +0.12% | 554.6만 |
|---|
| 2026.02.27 | ₩11,054 | ₩11,475 | ₩10,793 | ₩11,120 | +0.60% | 512.1만 |
|---|
| 2026.02.26 | ₩11,775 | ₩12,310 | ₩11,441 | ₩11,508 | -2.27% | 452.7만 |
|---|
| 2026.02.25 | ₩11,896 | ₩12,524 | ₩10,853 | ₩12,109 | +1.80% | 1059.6만 |
|---|
| 2026.02.24 | ₩15,023 | ₩15,518 | ₩14,355 | ₩14,502 | -3.47% | 381.9만 |
|---|
| 2026.02.23 | ₩16,199 | ₩16,253 | ₩15,019 | ₩15,077 | -6.93% | 205.1만 |
|---|
| 2026.02.20 | ₩16,066 | ₩17,068 | ₩15,972 | ₩16,413 | +2.16% | 246.3만 |
|---|
| 2026.02.19 | ₩16,012 | ₩16,440 | ₩15,772 | ₩16,026 | +0.08% | 190.5만 |
|---|
| 2026.02.18 | ₩16,012 | ₩16,908 | ₩15,879 | ₩16,280 | +1.67% | 375.7만 |
|---|
| 2026.02.17 | ₩15,585 | ₩16,133 | ₩15,250 | ₩15,718 | +0.86% | 174.9만 |
|---|
| 2026.02.13 | ₩15,611 | ₩15,865 | ₩15,103 | ₩15,344 | -1.71% | 246만 |
|---|
| 2026.02.12 | ₩17,335 | ₩17,703 | ₩15,344 | ₩15,411 | -11.10% | 382.6만 |
|---|
| 2026.02.11 | ₩17,376 | ₩17,897 | ₩16,747 | ₩17,162 | -1.23% | 149.8만 |
|---|
| 2026.02.10 | ₩17,683 | ₩18,010 | ₩17,148 | ₩17,215 | -2.65% | 125.4만 |
|---|
| 2026.02.09 | ₩18,124 | ₩18,311 | ₩17,563 | ₩17,870 | -1.40% | 161.9만 |
|---|
| 2026.02.06 | ₩17,496 | ₩18,819 | ₩17,416 | ₩18,204 | +4.05% | 289.8만 |
|---|
| 2026.02.05 | ₩17,870 | ₩18,445 | ₩17,215 | ₩17,416 | -2.54% | 180.5만 |
|---|
| 2026.02.04 | ₩17,523 | ₩18,271 | ₩17,249 | ₩18,244 | +4.12% | 201.5만 |
|---|
| 2026.02.03 | ₩17,402 | ₩18,231 | ₩16,868 | ₩17,389 | -0.08% | 243.6만 |
|---|
| 2026.02.02 | ₩17,563 | ₩18,137 | ₩17,416 | ₩17,589 | +0.15% | 266.5만 |
|---|
| 2026.01.30 | ₩17,830 | ₩17,990 | ₩17,115 | ₩17,629 | -1.12% | 246.3만 |
|---|
| 2026.01.29 | ₩18,418 | ₩18,498 | ₩17,482 | ₩17,803 | -3.34% | 249.6만 |
|---|
| 2026.01.28 | ₩19,167 | ₩19,233 | ₩18,311 | ₩18,525 | -3.35% | 281.9만 |
|---|
| 2026.01.27 | ₩19,033 | ₩19,160 | ₩18,431 | ₩19,033 | 0.00% | 156.2만 |
|---|
| 2026.01.26 | ₩19,661 | ₩19,661 | ₩18,819 | ₩19,153 | -2.58% | 174.6만 |
|---|
| 2026.01.23 | ₩19,634 | ₩20,289 | ₩19,167 | ₩19,233 | -2.04% | 296만 |
|---|
| 2026.01.22 | ₩19,407 | ₩20,102 | ₩19,180 | ₩19,661 | +1.31% | 378만 |
|---|
| 2026.01.21 | ₩18,378 | ₩19,220 | ₩18,177 | ₩19,153 | +4.22% | 250.3만 |
|---|
| 2026.01.20 | ₩17,656 | ₩18,405 | ₩17,469 | ₩18,124 | +2.65% | 248.4만 |
|---|
| 2026.01.16 | ₩17,135 | ₩18,338 | ₩17,122 | ₩18,284 | +6.71% | 424만 |
|---|
| 2026.01.15 | ₩15,959 | ₩17,596 | ₩15,919 | ₩17,349 | +8.71% | 388.7만 |
|---|
| 2026.01.14 | ₩15,558 | ₩16,721 | ₩15,437 | ₩15,892 | +2.15% | 305.8만 |
|---|
| 2026.01.13 | ₩15,665 | ₩15,933 | ₩15,451 | ₩15,585 | -0.51% | 139.1만 |
|---|
| 2026.01.12 | ₩15,611 | ₩16,186 | ₩15,250 | ₩15,772 | +1.03% | 267.4만 |
|---|
| 2026.01.09 | ₩15,090 | ₩15,705 | ₩14,649 | ₩15,678 | +3.90% | 266.9만 |
|---|
| 2026.01.08 | ₩14,462 | ₩15,222 | ₩14,462 | ₩14,916 | +3.14% | 184.3만 |
|---|
| 2026.01.07 | ₩14,809 | ₩15,103 | ₩14,522 | ₩14,716 | -0.63% | 249.1만 |
|---|
| 2026.01.06 | ₩13,018 | ₩14,890 | ₩13,005 | ₩14,742 | +13.24% | 413.6만 |
|---|
| 2026.01.05 | ₩12,845 | ₩13,312 | ₩12,804 | ₩13,072 | +1.77% | 149.9만 |
|---|
| 2026.01.02 | ₩13,179 | ₩13,219 | ₩12,744 | ₩12,978 | -1.52% | 202.2만 |
|---|
| 2025.12.31 | ₩13,005 | ₩13,219 | ₩12,898 | ₩13,005 | 0.00% | 164.3만 |
|---|
| 2025.12.30 | ₩12,951 | ₩13,165 | ₩12,938 | ₩13,018 | +0.52% | 142.3만 |
|---|
| 2025.12.29 | ₩13,620 | ₩13,767 | ₩13,012 | ₩13,098 | -3.83% | 199.2만 |
|---|
| 2025.12.26 | ₩13,606 | ₩13,760 | ₩13,473 | ₩13,606 | 0.00% | 101.5만 |
|---|
| 2025.12.24 | ₩13,499 | ₩13,680 | ₩13,339 | ₩13,673 | +1.29% | 84.5만 |
|---|
| 2025.12.23 | ₩13,205 | ₩13,540 | ₩13,192 | ₩13,459 | +1.92% | 209.4만 |
|---|
| 2025.12.22 | ₩13,419 | ₩13,700 | ₩13,179 | ₩13,286 | -1.00% | 178.8만 |
|---|
| 2025.12.19 | ₩13,165 | ₩13,727 | ₩13,098 | ₩13,366 | +1.52% | 392.3만 |
|---|
| 2025.12.18 | ₩13,646 | ₩13,820 | ₩13,098 | ₩13,219 | -3.13% | 227만 |
|---|
| 2025.12.17 | ₩13,513 | ₩13,820 | ₩13,393 | ₩13,513 | 0.00% | 166.5만 |
|---|
| 2025.12.16 | ₩13,540 | ₩14,168 | ₩13,366 | ₩13,553 | +0.10% | 166.5만 |
|---|
| 2025.12.15 | ₩13,740 | ₩13,773 | ₩13,279 | ₩13,366 | -2.72% | 210.6만 |
|---|
| 2025.12.12 | ₩14,275 | ₩14,495 | ₩13,720 | ₩13,834 | -3.09% | 204.9만 |
|---|
| 2025.12.11 | ₩14,248 | ₩14,769 | ₩13,847 | ₩13,994 | -1.78% | 206.5만 |
|---|
| 2025.12.10 | ₩13,620 | ₩14,378 | ₩13,606 | ₩14,235 | +4.51% | 345.9만 |
|---|
| 2025.12.09 | ₩13,606 | ₩14,368 | ₩13,526 | ₩13,767 | +1.18% | 177만 |
|---|
| 2025.12.08 | ₩14,502 | ₩14,582 | ₩13,927 | ₩14,034 | -3.23% | 165.5만 |
|---|
| 2025.12.05 | ₩14,890 | ₩15,130 | ₩14,268 | ₩14,422 | -3.14% | 154.5만 |
|---|
| 2025.12.04 | ₩15,090 | ₩15,317 | ₩14,809 | ₩14,876 | -1.42% | 241.2만 |
|---|
| 2025.12.03 | ₩15,290 | ₩15,932 | ₩15,057 | ₩15,090 | -1.31% | 156.6만 |
|---|
| 2025.12.02 | ₩15,237 | ₩15,464 | ₩14,803 | ₩15,157 | -0.53% | 188.9만 |
|---|
| 2025.12.01 | ₩14,702 | ₩15,284 | ₩14,636 | ₩14,849 | +1.00% | 167.4만 |
|---|
| 2025.11.28 | ₩15,277 | ₩15,337 | ₩14,863 | ₩14,956 | -2.10% | 78.3만 |
|---|
| 2025.11.26 | ₩15,357 | ₩15,451 | ₩14,996 | ₩15,143 | -1.39% | 126.7만 |
|---|
| 2025.11.25 | ₩15,157 | ₩15,765 | ₩15,103 | ₩15,331 | +1.15% | 223.5만 |
|---|
| 2025.11.24 | ₩14,141 | ₩15,244 | ₩14,074 | ₩14,983 | +5.95% | 290.8만 |
|---|
| 2025.11.21 | ₩13,072 | ₩14,221 | ₩12,978 | ₩14,061 | +7.57% | 255.6만 |
|---|
| 2025.11.20 | ₩12,858 | ₩13,433 | ₩12,684 | ₩12,711 | -1.14% | 191.3만 |
|---|
| 2025.11.19 | ₩13,633 | ₩13,768 | ₩12,691 | ₩12,724 | -6.67% | 245만 |
|---|
| 2025.11.18 | ₩13,499 | ₩13,646 | ₩13,366 | ₩13,593 | +0.69% | 162.8만 |
|---|
| 2025.11.17 | ₩14,128 | ₩14,315 | ₩13,326 | ₩13,673 | -3.22% | 223.3만 |
|---|
| 2025.11.14 | ₩14,796 | ₩14,809 | ₩14,288 | ₩14,448 | -2.35% | 142.2만 |
|---|
| 2025.11.13 | ₩15,130 | ₩15,425 | ₩14,636 | ₩14,890 | -1.59% | 177만 |
|---|
| 2025.11.12 | ₩15,558 | ₩16,104 | ₩15,050 | ₩15,063 | -3.18% | 172.7만 |
|---|
| 2025.11.11 | ₩15,718 | ₩15,939 | ₩15,225 | ₩15,437 | -1.79% | 162.6만 |
|---|
| 2025.11.10 | ₩16,681 | ₩16,705 | ₩15,538 | ₩15,558 | -6.73% | 211.6만 |
|---|
| 2025.11.07 | ₩15,745 | ₩16,721 | ₩15,658 | ₩16,707 | +6.11% | 199.4만 |
|---|
| 2025.11.06 | ₩16,721 | ₩16,894 | ₩15,812 | ₩15,905 | -4.88% | 231.4만 |
|---|
| 2025.11.05 | ₩16,066 | ₩17,168 | ₩15,879 | ₩16,707 | +3.99% | 272.6만 |
|---|
| 2025.11.04 | ₩16,787 | ₩16,874 | ₩15,852 | ₩16,066 | -4.30% | 279.6만 |
|---|
| 2025.11.03 | ₩17,389 | ₩17,576 | ₩17,015 | ₩17,242 | -0.85% | 248.1만 |
|---|
| 2025.10.31 | ₩17,041 | ₩17,763 | ₩16,413 | ₩17,589 | +3.22% | 436만 |
|---|
| 2025.10.30 | ₩16,681 | ₩17,295 | ₩16,012 | ₩16,614 | -0.40% | 493.1만 |
|---|
| 2025.10.29 | ₩20,984 | ₩21,907 | ₩16,841 | ₩16,908 | -19.43% | 923.2만 |
|---|
| 2025.10.28 | ₩21,880 | ₩22,561 | ₩21,813 | ₩22,481 | +2.75% | 252.1만 |
|---|
| 2025.10.27 | ₩22,548 | ₩22,922 | ₩22,027 | ₩22,374 | -0.77% | 162.9만 |
|---|
| 2025.10.24 | ₩22,214 | ₩22,749 | ₩22,047 | ₩22,401 | +0.84% | 155.9만 |
|---|
| 2025.10.23 | ₩21,693 | ₩22,094 | ₩21,452 | ₩21,907 | +0.99% | 164.9만 |
|---|
| 2025.10.22 | ₩21,653 | ₩22,080 | ₩21,519 | ₩21,666 | +0.06% | 205.8만 |
|---|
| 2025.10.21 | ₩20,517 | ₩21,345 | ₩20,222 | ₩21,238 | +3.52% | 171.6만 |
|---|
| 2025.10.20 | ₩20,717 | ₩20,717 | ₩20,196 | ₩20,396 | -1.55% | 123만 |
|---|
| 2025.10.17 | ₩20,089 | ₩20,543 | ₩20,035 | ₩20,142 | +0.27% | 112.7만 |
|---|
| 2025.10.16 | ₩20,476 | ₩20,610 | ₩19,915 | ₩20,263 | -1.04% | 115.8만 |
|---|
| 2025.10.15 | ₩20,517 | ₩20,837 | ₩20,116 | ₩20,410 | -0.52% | 113.8만 |
|---|
| 2025.10.14 | ₩19,260 | ₩20,517 | ₩19,193 | ₩20,343 | +5.62% | 150.7만 |
|---|
| 2025.10.13 | ₩19,287 | ₩19,955 | ₩19,240 | ₩19,661 | +1.94% | 167.4만 |
|---|
| 2025.10.10 | ₩20,035 | ₩20,169 | ₩18,792 | ₩18,899 | -5.67% | 203만 |
|---|