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 | ₩5,860 | ₩6,054 | +0.89% | 204.7만 |
| 2026.10.08 | ₩5,907 | ₩6,021 | ₩5,633 | ₩5,987 | +1.36% | 316.1만 |
| 2026.10.07 | ₩5,947 | ₩6,154 | ₩5,921 | ₩6,041 | +1.57% | 212.3만 |
| 2026.10.06 | ₩6,041 | ₩6,422 | ₩5,927 | ₩6,054 | +0.22% | 351.6만 |
| 2026.10.05 | ₩6,562 | ₩6,682 | ₩5,299 | ₩6,081 | -7.33% | 778.6만 |
| 2026.10.02 | ₩6,829 | ₩6,990 | ₩6,709 | ₩6,722 | -1.57% | 112.9만 |
| 2026.10.01 | ₩6,696 | ₩6,722 | ₩6,395 | ₩6,696 | 0.00% | 187만 |
| 2026.09.30 | ₩6,910 | ₩6,996 | ₩6,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,709 |
| -2.90% |
| 228.3만 |
| 2026.09.29 | ₩7,003 | ₩7,037 | ₩6,780 | ₩6,816 | -2.67% | 130.9만 |
|---|
| 2026.09.28 | ₩7,057 | ₩7,097 | ₩6,836 | ₩6,910 | -2.08% | 134.4만 |
|---|
| 2026.09.25 | ₩7,057 | ₩7,404 | ₩7,003 | ₩7,204 | +2.08% | 191.3만 |
|---|
| 2026.09.24 | ₩7,150 | ₩7,257 | ₩6,589 | ₩6,936 | -2.99% | 251만 |
|---|
| 2026.09.23 | ₩7,524 | ₩7,578 | ₩7,097 | ₩7,164 | -4.80% | 174.3만 |
|---|
| 2026.09.22 | ₩7,484 | ₩7,705 | ₩7,357 | ₩7,618 | +1.79% | 230.6만 |
|---|
| 2026.09.21 | ₩7,645 | ₩7,698 | ₩7,197 | ₩7,324 | -4.20% | 232.7만 |
|---|
| 2026.09.18 | ₩7,725 | ₩7,752 | ₩7,431 | ₩7,484 | -3.11% | 275.4만 |
|---|
| 2026.09.17 | ₩7,711 | ₩7,778 | ₩7,538 | ₩7,738 | +0.35% | 189만 |
|---|
| 2026.09.16 | ₩7,698 | ₩7,852 | ₩7,397 | ₩7,431 | -3.47% | 218.8만 |
|---|
| 2026.09.15 | ₩8,072 | ₩8,166 | ₩7,531 | ₩7,698 | -4.64% | 277.3만 |
|---|
| 2026.09.14 | ₩7,939 | ₩8,406 | ₩7,901 | ₩8,206 | +3.37% | 199.7만 |
|---|
| 2026.09.11 | ₩8,300 | ₩8,420 | ₩7,999 | ₩8,072 | -2.74% | 175.2만 |
|---|
| 2026.09.10 | ₩8,112 | ₩8,259 | ₩8,006 | ₩8,139 | +0.33% | 175.1만 |
|---|
| 2026.09.09 | ₩8,580 | ₩8,690 | ₩8,246 | ₩8,259 | -3.74% | 174만 |
|---|
| 2026.09.08 | ₩9,182 | ₩9,182 | ₩8,647 | ₩8,767 | -4.51% | 176.7만 |
|---|
| 2026.09.04 | ₩8,874 | ₩9,315 | ₩8,805 | ₩9,302 | +4.82% | 119.9만 |
|---|
| 2026.09.03 | ₩9,222 | ₩9,422 | ₩8,874 | ₩8,981 | -2.61% | 112.9만 |
|---|
| 2026.09.02 | ₩8,700 | ₩9,208 | ₩8,647 | ₩9,075 | +4.30% | 158.9만 |
|---|
| 2026.09.01 | ₩8,460 | ₩8,861 | ₩8,326 | ₩8,674 | +2.53% | 173.7만 |
|---|
| 2026.08.31 | ₩8,660 | ₩8,761 | ₩8,537 | ₩8,634 | -0.31% | 155.3만 |
|---|
| 2026.08.28 | ₩8,594 | ₩8,814 | ₩8,353 | ₩8,727 | +1.56% | 133.7만 |
|---|
| 2026.08.27 | ₩8,634 | ₩8,801 | ₩8,540 | ₩8,594 | -0.46% | 109.5만 |
|---|
| 2026.08.26 | ₩8,634 | ₩8,774 | ₩8,527 | ₩8,700 | +0.77% | 101.3만 |
|---|
| 2026.08.25 | ₩8,634 | ₩8,714 | ₩8,447 | ₩8,660 | +0.31% | 114.4만 |
|---|
| 2026.08.24 | ₩8,700 | ₩8,741 | ₩8,473 | ₩8,580 | -1.38% | 116.7만 |
|---|
| 2026.08.21 | ₩8,794 | ₩9,048 | ₩8,721 | ₩8,741 | -0.61% | 180.4만 |
|---|
| 2026.08.20 | ₩8,781 | ₩8,781 | ₩8,333 | ₩8,674 | -1.22% | 207.1만 |
|---|
| 2026.08.19 | ₩8,540 | ₩9,168 | ₩8,540 | ₩9,088 | +6.42% | 226.6만 |
|---|
| 2026.08.18 | ₩8,206 | ₩8,580 | ₩8,126 | ₩8,420 | +2.61% | 179.6만 |
|---|
| 2026.08.17 | ₩8,393 | ₩8,527 | ₩8,226 | ₩8,313 | -0.96% | 167.5만 |
|---|
| 2026.08.14 | ₩8,700 | ₩8,700 | ₩8,447 | ₩8,567 | -1.54% | 118.4만 |
|---|
| 2026.08.13 | ₩8,687 | ₩8,821 | ₩8,553 | ₩8,727 | +0.46% | 124.4만 |
|---|
| 2026.08.12 | ₩8,460 | ₩8,627 | ₩8,246 | ₩8,527 | +0.79% | 142.5만 |
|---|
| 2026.08.11 | ₩8,286 | ₩8,553 | ₩8,219 | ₩8,473 | +2.26% | 128.4만 |
|---|
| 2026.08.10 | ₩8,313 | ₩8,480 | ₩8,159 | ₩8,219 | -1.13% | 145.6만 |
|---|
| 2026.08.07 | ₩8,447 | ₩8,540 | ₩8,132 | ₩8,447 | 0.00% | 179만 |
|---|
| 2026.08.06 | ₩8,540 | ₩8,620 | ₩8,259 | ₩8,326 | -2.50% | 195만 |
|---|
| 2026.08.05 | ₩9,021 | ₩9,329 | ₩8,634 | ₩8,674 | -3.85% | 211.8만 |
|---|
| 2026.08.04 | ₩8,995 | ₩9,155 | ₩8,620 | ₩8,741 | -2.82% | 191.7만 |
|---|
| 2026.08.03 | ₩8,406 | ₩9,008 | ₩8,393 | ₩8,981 | +6.84% | 289.3만 |
|---|
| 2026.07.31 | ₩8,300 | ₩8,607 | ₩7,932 | ₩8,273 | -0.32% | 292.5만 |
|---|
| 2026.07.30 | ₩8,153 | ₩8,634 | ₩7,758 | ₩8,420 | +3.28% | 405.2만 |
|---|
| 2026.07.29 | ₩8,286 | ₩8,326 | ₩7,952 | ₩8,086 | -2.42% | 266.8만 |
|---|
| 2026.07.28 | ₩8,300 | ₩8,460 | ₩8,106 | ₩8,393 | +1.13% | 357.9만 |
|---|
| 2026.07.27 | ₩7,859 | ₩8,199 | ₩7,825 | ₩8,179 | +4.08% | 227.1만 |
|---|
| 2026.07.24 | ₩7,538 | ₩7,772 | ₩7,331 | ₩7,631 | +1.24% | 229.4만 |
|---|
| 2026.07.23 | ₩8,206 | ₩8,259 | ₩7,377 | ₩7,524 | -8.31% | 249.5만 |
|---|
| 2026.07.22 | ₩8,019 | ₩8,400 | ₩8,019 | ₩8,380 | +4.50% | 258.6만 |
|---|
| 2026.07.21 | ₩8,072 | ₩8,186 | ₩7,879 | ₩7,965 | -1.32% | 277.1만 |
|---|
| 2026.07.20 | ₩8,380 | ₩8,487 | ₩8,019 | ₩8,046 | -3.99% | 223.5만 |
|---|
| 2026.07.17 | ₩8,634 | ₩8,807 | ₩8,086 | ₩8,259 | -4.33% | 223.4만 |
|---|
| 2026.07.16 | ₩8,914 | ₩9,055 | ₩8,640 | ₩8,741 | -1.95% | 374.1만 |
|---|
| 2026.07.15 | ₩8,380 | ₩8,847 | ₩8,333 | ₩8,767 | +4.63% | 231.2만 |
|---|
| 2026.07.14 | ₩8,353 | ₩8,393 | ₩7,892 | ₩8,259 | -1.12% | 224.3만 |
|---|
| 2026.07.13 | ₩8,353 | ₩8,493 | ₩8,179 | ₩8,206 | -1.76% | 240만 |
|---|
| 2026.07.10 | ₩8,700 | ₩8,968 | ₩8,293 | ₩8,313 | -4.45% | 196.9만 |
|---|
| 2026.07.09 | ₩8,553 | ₩8,841 | ₩8,420 | ₩8,634 | +0.94% | 316.9만 |
|---|
| 2026.07.08 | ₩8,714 | ₩8,888 | ₩8,433 | ₩8,500 | -2.45% | 187.2만 |
|---|
| 2026.07.07 | ₩9,262 | ₩9,375 | ₩8,928 | ₩8,941 | -3.46% | 173.8만 |
|---|
| 2026.07.06 | ₩9,663 | ₩9,810 | ₩9,182 | ₩9,275 | -4.01% | 197.8만 |
|---|
| 2026.07.02 | ₩10,211 | ₩10,224 | ₩9,529 | ₩9,663 | -5.37% | 174.1만 |
|---|
| 2026.07.01 | ₩10,211 | ₩10,291 | ₩9,759 | ₩10,037 | -1.70% | 148.7만 |
|---|
| 2026.06.30 | ₩10,825 | ₩10,852 | ₩9,963 | ₩10,197 | -5.80% | 198.8만 |
|---|
| 2026.06.29 | ₩10,104 | ₩10,785 | ₩9,877 | ₩10,705 | +5.95% | 326.2만 |
|---|
| 2026.06.26 | ₩9,796 | ₩10,465 | ₩9,770 | ₩10,157 | +3.68% | 455.2만 |
|---|
| 2026.06.25 | ₩10,251 | ₩10,719 | ₩9,743 | ₩9,917 | -3.26% | 192.9만 |
|---|
| 2026.06.24 | ₩9,836 | ₩10,398 | ₩9,743 | ₩10,104 | +2.72% | 238.9만 |
|---|
| 2026.06.23 | ₩9,689 | ₩9,877 | ₩9,623 | ₩9,663 | -0.28% | 154.8만 |
|---|
| 2026.06.22 | ₩10,144 | ₩10,344 | ₩9,710 | ₩9,823 | -3.16% | 198.3만 |
|---|
| 2026.06.18 | ₩9,836 | ₩10,404 | ₩9,836 | ₩10,371 | +5.43% | 294.1만 |
|---|
| 2026.06.17 | ₩10,184 | ₩10,545 | ₩9,623 | ₩9,623 | -5.51% | 231만 |
|---|
| 2026.06.16 | ₩10,318 | ₩10,705 | ₩10,044 | ₩10,131 | -1.81% | 190.3만 |
|---|
| 2026.06.15 | ₩11,026 | ₩11,534 | ₩10,291 | ₩10,344 | -6.18% | 209.1만 |
|---|
| 2026.06.12 | ₩10,358 | ₩10,906 | ₩10,189 | ₩10,665 | +2.97% | 259.1만 |
|---|
| 2026.06.11 | ₩9,649 | ₩10,378 | ₩9,409 | ₩10,344 | +7.20% | 217.2만 |
|---|
| 2026.06.10 | ₩9,502 | ₩10,144 | ₩9,436 | ₩9,649 | +1.55% | 197.5만 |
|---|
| 2026.06.09 | ₩9,208 | ₩9,877 | ₩9,195 | ₩9,743 | +5.81% | 207.2만 |
|---|
| 2026.06.08 | ₩8,727 | ₩9,195 | ₩8,660 | ₩9,128 | +4.59% | 175.5만 |
|---|
| 2026.06.05 | ₩9,289 | ₩9,449 | ₩8,460 | ₩8,567 | -7.77% | 243.6만 |
|---|
| 2026.06.04 | ₩9,756 | ₩9,923 | ₩9,289 | ₩9,369 | -3.97% | 172.2만 |
|---|
| 2026.06.03 | ₩9,703 | ₩9,836 | ₩9,375 | ₩9,516 | -1.93% | 214.9만 |
|---|
| 2026.06.02 | ₩10,050 | ₩10,057 | ₩9,689 | ₩9,943 | -1.06% | 189.4만 |
|---|
| 2026.06.01 | ₩9,636 | ₩10,144 | ₩9,623 | ₩10,050 | +4.30% | 263.1만 |
|---|
| 2026.05.29 | ₩10,197 | ₩10,331 | ₩9,770 | ₩9,796 | -3.93% | 340.1만 |
|---|
| 2026.05.28 | ₩9,957 | ₩10,249 | ₩9,823 | ₩10,237 | +2.82% | 296.5만 |
|---|
| 2026.05.27 | ₩10,531 | ₩10,825 | ₩9,917 | ₩10,064 | -4.44% | 255.9만 |
|---|
| 2026.05.26 | ₩10,050 | ₩10,612 | ₩10,050 | ₩10,264 | +2.13% | 315.9만 |
|---|
| 2026.05.22 | ₩9,649 | ₩10,010 | ₩9,416 | ₩9,957 | +3.19% | 291.8만 |
|---|
| 2026.05.21 | ₩9,088 | ₩9,984 | ₩9,088 | ₩9,863 | +8.53% | 241.4만 |
|---|
| 2026.05.20 | ₩9,008 | ₩9,516 | ₩8,687 | ₩9,409 | +4.45% | 290.3만 |
|---|
| 2026.05.19 | ₩9,248 | ₩9,329 | ₩8,754 | ₩9,115 | -1.45% | 283.8만 |
|---|
| 2026.05.18 | ₩8,807 | ₩9,382 | ₩8,687 | ₩9,329 | +5.92% | 252.7만 |
|---|
| 2026.05.15 | ₩9,075 | ₩9,329 | ₩8,747 | ₩8,861 | -2.36% | 204.3만 |
|---|
| 2026.05.14 | ₩9,008 | ₩9,295 | ₩8,834 | ₩9,168 | +1.78% | 173.8만 |
|---|
| 2026.05.13 | ₩8,821 | ₩9,095 | ₩8,634 | ₩8,928 | +1.21% | 221.9만 |
|---|
| 2026.05.12 | ₩9,061 | ₩9,075 | ₩8,734 | ₩8,954 | -1.18% | 213.5만 |
|---|
| 2026.05.11 | ₩10,117 | ₩10,117 | ₩8,941 | ₩9,035 | -10.70% | 355.4만 |
|---|
| 2026.05.08 | ₩10,237 | ₩10,237 | ₩9,857 | ₩10,010 | -2.22% | 187.3만 |
|---|
| 2026.05.07 | ₩10,572 | ₩10,732 | ₩9,957 | ₩10,144 | -4.05% | 229만 |
|---|
| 2026.05.06 | ₩10,291 | ₩10,832 | ₩10,264 | ₩10,545 | +2.47% | 263.1만 |
|---|
| 2026.05.05 | ₩9,903 | ₩10,077 | ₩9,723 | ₩9,863 | -0.40% | 242.7만 |
|---|
| 2026.05.04 | ₩10,478 | ₩10,632 | ₩9,930 | ₩9,930 | -5.23% | 317.8만 |
|---|
| 2026.05.01 | ₩10,839 | ₩11,013 | ₩10,050 | ₩10,371 | -4.32% | 510.1만 |
|---|
| 2026.04.30 | ₩10,251 | ₩11,066 | ₩9,756 | ₩10,946 | +6.78% | 711.7만 |
|---|
| 2026.04.29 | ₩9,048 | ₩9,489 | ₩8,921 | ₩9,262 | +2.36% | 444.1만 |
|---|
| 2026.04.28 | ₩9,195 | ₩9,375 | ₩9,028 | ₩9,101 | -1.02% | 223.1만 |
|---|
| 2026.04.27 | ₩9,836 | ₩10,010 | ₩9,168 | ₩9,235 | -6.11% | 308.2만 |
|---|
| 2026.04.24 | ₩9,355 | ₩10,057 | ₩9,088 | ₩9,997 | +6.86% | 757만 |
|---|
| 2026.04.23 | ₩9,275 | ₩9,689 | ₩9,195 | ₩9,222 | -0.58% | 303.7만 |
|---|
| 2026.04.22 | ₩9,676 | ₩9,676 | ₩9,142 | ₩9,462 | -2.21% | 323만 |
|---|
| 2026.04.21 | ₩10,518 | ₩10,598 | ₩9,542 | ₩9,596 | -8.77% | 393.1만 |
|---|
| 2026.04.20 | ₩10,117 | ₩10,719 | ₩10,077 | ₩10,358 | +2.38% | 857.8만 |
|---|
| 2026.04.17 | ₩10,131 | ₩11,240 | ₩10,024 | ₩10,278 | +1.45% | 412.7만 |
|---|
| 2026.04.16 | ₩9,235 | ₩9,796 | ₩9,128 | ₩9,716 | +5.21% | 274.2만 |
|---|
| 2026.04.15 | ₩9,676 | ₩9,772 | ₩8,934 | ₩9,168 | -5.25% | 392만 |
|---|
| 2026.04.14 | ₩9,609 | ₩9,836 | ₩9,409 | ₩9,623 | +0.14% | 169.5만 |
|---|
| 2026.04.13 | ₩9,569 | ₩9,636 | ₩9,302 | ₩9,462 | -1.12% | 169.1만 |
|---|
| 2026.04.10 | ₩9,730 | ₩9,890 | ₩9,569 | ₩9,743 | +0.14% | 190.3만 |
|---|
| 2026.04.09 | ₩9,248 | ₩9,703 | ₩9,035 | ₩9,569 | +3.47% | 239.6만 |
|---|
| 2026.04.08 | ₩9,235 | ₩9,776 | ₩9,142 | ₩9,489 | +2.75% | 339.1만 |
|---|
| 2026.04.07 | ₩8,353 | ₩8,614 | ₩8,153 | ₩8,513 | +1.92% | 229만 |
|---|
| 2026.04.06 | ₩8,527 | ₩8,818 | ₩8,406 | ₩8,487 | -0.47% | 303.3만 |
|---|
| 2026.04.02 | ₩8,527 | ₩8,841 | ₩8,286 | ₩8,660 | +1.57% | 243.9만 |
|---|
| 2026.04.01 | ₩8,995 | ₩9,182 | ₩8,700 | ₩8,807 | -2.08% | 253.5만 |
|---|
| 2026.03.31 | ₩8,968 | ₩9,395 | ₩8,727 | ₩9,128 | +1.79% | 237만 |
|---|
| 2026.03.30 | ₩9,208 | ₩9,262 | ₩8,560 | ₩8,794 | -4.50% | 364.2만 |
|---|
| 2026.03.27 | ₩9,075 | ₩9,442 | ₩8,981 | ₩9,235 | +1.77% | 260.1만 |
|---|
| 2026.03.26 | ₩9,235 | ₩9,409 | ₩9,101 | ₩9,329 | +1.01% | 246.2만 |
|---|
| 2026.03.25 | ₩8,995 | ₩9,342 | ₩8,714 | ₩9,329 | +3.71% | 279.8만 |
|---|
| 2026.03.24 | ₩8,901 | ₩9,168 | ₩8,640 | ₩8,995 | +1.05% | 302.7만 |
|---|
| 2026.03.23 | ₩8,587 | ₩9,422 | ₩8,500 | ₩9,289 | +8.17% | 552만 |
|---|
| 2026.03.20 | ₩8,286 | ₩8,527 | ₩8,006 | ₩8,193 | -1.13% | 391.1만 |
|---|
| 2026.03.19 | ₩7,631 | ₩8,226 | ₩7,618 | ₩8,139 | +6.65% | 322.6만 |
|---|
| 2026.03.18 | ₩8,193 | ₩8,340 | ₩7,738 | ₩7,752 | -5.38% | 304만 |
|---|
| 2026.03.17 | ₩8,567 | ₩8,888 | ₩8,273 | ₩8,366 | -2.34% | 302.1만 |
|---|
| 2026.03.16 | ₩8,660 | ₩9,021 | ₩8,340 | ₩8,366 | -3.40% | 269만 |
|---|
| 2026.03.13 | ₩8,647 | ₩8,861 | ₩8,580 | ₩8,634 | -0.15% | 275.2만 |
|---|
| 2026.03.12 | ₩9,088 | ₩9,289 | ₩8,560 | ₩8,580 | -5.59% | 509.8만 |
|---|
| 2026.03.11 | ₩9,289 | ₩9,449 | ₩9,088 | ₩9,302 | +0.14% | 286.8만 |
|---|
| 2026.03.10 | ₩9,970 | ₩10,144 | ₩9,195 | ₩9,275 | -6.97% | 521.5만 |
|---|
| 2026.03.09 | ₩9,609 | ₩10,070 | ₩9,155 | ₩9,984 | +3.89% | 485.9만 |
|---|
| 2026.03.06 | ₩10,104 | ₩10,171 | ₩9,520 | ₩9,836 | -2.65% | 383.3만 |
|---|
| 2026.03.05 | ₩10,157 | ₩10,879 | ₩10,064 | ₩10,358 | +1.97% | 324.5만 |
|---|
| 2026.03.04 | ₩10,224 | ₩10,471 | ₩9,984 | ₩10,224 | 0.00% | 308.1만 |
|---|
| 2026.03.03 | ₩10,438 | ₩10,545 | ₩10,090 | ₩10,197 | -2.30% | 541.9만 |
|---|
| 2026.03.02 | ₩10,785 | ₩10,886 | ₩10,251 | ₩10,799 | +0.12% | 554.6만 |
|---|
| 2026.02.27 | ₩11,053 | ₩11,474 | ₩10,792 | ₩11,120 | +0.60% | 512.1만 |
|---|
| 2026.02.26 | ₩11,774 | ₩12,309 | ₩11,440 | ₩11,507 | -2.27% | 452.7만 |
|---|
| 2026.02.25 | ₩11,895 | ₩12,523 | ₩10,852 | ₩12,109 | +1.80% | 1059.6만 |
|---|
| 2026.02.24 | ₩15,022 | ₩15,517 | ₩14,354 | ₩14,501 | -3.47% | 381.9만 |
|---|
| 2026.02.23 | ₩16,198 | ₩16,252 | ₩15,018 | ₩15,075 | -6.93% | 205.1만 |
|---|
| 2026.02.20 | ₩16,064 | ₩17,067 | ₩15,971 | ₩16,412 | +2.16% | 246.3만 |
|---|
| 2026.02.19 | ₩16,011 | ₩16,439 | ₩15,770 | ₩16,024 | +0.08% | 190.5만 |
|---|
| 2026.02.18 | ₩16,011 | ₩16,906 | ₩15,877 | ₩16,278 | +1.67% | 375.7만 |
|---|
| 2026.02.17 | ₩15,583 | ₩16,131 | ₩15,249 | ₩15,717 | +0.86% | 174.9만 |
|---|
| 2026.02.13 | ₩15,610 | ₩15,864 | ₩15,102 | ₩15,343 | -1.71% | 246만 |
|---|
| 2026.02.12 | ₩17,334 | ₩17,702 | ₩15,343 | ₩15,410 | -11.10% | 382.6만 |
|---|
| 2026.02.11 | ₩17,374 | ₩17,895 | ₩16,746 | ₩17,160 | -1.23% | 149.8만 |
|---|
| 2026.02.10 | ₩17,682 | ₩18,009 | ₩17,147 | ₩17,214 | -2.65% | 125.4만 |
|---|
| 2026.02.09 | ₩18,123 | ₩18,310 | ₩17,561 | ₩17,869 | -1.40% | 161.9만 |
|---|
| 2026.02.06 | ₩17,495 | ₩18,818 | ₩17,414 | ₩18,203 | +4.05% | 289.8만 |
|---|
| 2026.02.05 | ₩17,869 | ₩18,443 | ₩17,214 | ₩17,414 | -2.54% | 180.5만 |
|---|
| 2026.02.04 | ₩17,521 | ₩18,270 | ₩17,247 | ₩18,243 | +4.12% | 201.5만 |
|---|
| 2026.02.03 | ₩17,401 | ₩18,230 | ₩16,866 | ₩17,388 | -0.08% | 243.6만 |
|---|
| 2026.02.02 | ₩17,561 | ₩18,136 | ₩17,414 | ₩17,588 | +0.15% | 266.5만 |
|---|
| 2026.01.30 | ₩17,829 | ₩17,989 | ₩17,114 | ₩17,628 | -1.12% | 246.3만 |
|---|
| 2026.01.29 | ₩18,417 | ₩18,497 | ₩17,481 | ₩17,802 | -3.34% | 249.6만 |
|---|
| 2026.01.28 | ₩19,165 | ₩19,232 | ₩18,310 | ₩18,524 | -3.35% | 281.9만 |
|---|
| 2026.01.27 | ₩19,031 | ₩19,158 | ₩18,430 | ₩19,031 | 0.00% | 156.2만 |
|---|
| 2026.01.26 | ₩19,660 | ₩19,660 | ₩18,818 | ₩19,152 | -2.58% | 174.6만 |
|---|
| 2026.01.23 | ₩19,633 | ₩20,288 | ₩19,165 | ₩19,232 | -2.04% | 296만 |
|---|
| 2026.01.22 | ₩19,406 | ₩20,101 | ₩19,178 | ₩19,660 | +1.31% | 378만 |
|---|
| 2026.01.21 | ₩18,377 | ₩19,219 | ₩18,176 | ₩19,152 | +4.22% | 250.3만 |
|---|
| 2026.01.20 | ₩17,655 | ₩18,403 | ₩17,468 | ₩18,123 | +2.65% | 248.4만 |
|---|
| 2026.01.16 | ₩17,134 | ₩18,337 | ₩17,120 | ₩18,283 | +6.71% | 424만 |
|---|
| 2026.01.15 | ₩15,958 | ₩17,595 | ₩15,917 | ₩17,348 | +8.71% | 388.7만 |
|---|
| 2026.01.14 | ₩15,557 | ₩16,719 | ₩15,436 | ₩15,891 | +2.15% | 305.8만 |
|---|
| 2026.01.13 | ₩15,664 | ₩15,932 | ₩15,450 | ₩15,583 | -0.51% | 139.1만 |
|---|
| 2026.01.12 | ₩15,610 | ₩16,185 | ₩15,249 | ₩15,770 | +1.03% | 267.4만 |
|---|
| 2026.01.09 | ₩15,089 | ₩15,704 | ₩14,648 | ₩15,677 | +3.90% | 266.9만 |
|---|
| 2026.01.08 | ₩14,461 | ₩15,221 | ₩14,461 | ₩14,915 | +3.14% | 184.3만 |
|---|
| 2026.01.07 | ₩14,808 | ₩15,102 | ₩14,521 | ₩14,715 | -0.63% | 249.1만 |
|---|
| 2026.01.06 | ₩13,017 | ₩14,888 | ₩13,004 | ₩14,741 | +13.24% | 413.6만 |
|---|
| 2026.01.05 | ₩12,844 | ₩13,311 | ₩12,803 | ₩13,071 | +1.77% | 149.9만 |
|---|
| 2026.01.02 | ₩13,178 | ₩13,218 | ₩12,743 | ₩12,977 | -1.52% | 202.2만 |
|---|
| 2025.12.31 | ₩13,004 | ₩13,218 | ₩12,897 | ₩13,004 | 0.00% | 164.3만 |
|---|
| 2025.12.30 | ₩12,950 | ₩13,164 | ₩12,937 | ₩13,017 | +0.52% | 142.3만 |
|---|
| 2025.12.29 | ₩13,619 | ₩13,766 | ₩13,011 | ₩13,098 | -3.83% | 199.2만 |
|---|
| 2025.12.26 | ₩13,605 | ₩13,759 | ₩13,472 | ₩13,605 | 0.00% | 101.5만 |
|---|
| 2025.12.24 | ₩13,498 | ₩13,679 | ₩13,338 | ₩13,672 | +1.29% | 84.5만 |
|---|
| 2025.12.23 | ₩13,204 | ₩13,539 | ₩13,191 | ₩13,458 | +1.92% | 209.4만 |
|---|
| 2025.12.22 | ₩13,418 | ₩13,699 | ₩13,178 | ₩13,285 | -1.00% | 178.8만 |
|---|
| 2025.12.19 | ₩13,164 | ₩13,726 | ₩13,098 | ₩13,365 | +1.52% | 392.3만 |
|---|
| 2025.12.18 | ₩13,645 | ₩13,819 | ₩13,098 | ₩13,218 | -3.13% | 227만 |
|---|
| 2025.12.17 | ₩13,512 | ₩13,819 | ₩13,392 | ₩13,512 | 0.00% | 166.5만 |
|---|
| 2025.12.16 | ₩13,539 | ₩14,167 | ₩13,365 | ₩13,552 | +0.10% | 166.5만 |
|---|
| 2025.12.15 | ₩13,739 | ₩13,772 | ₩13,278 | ₩13,365 | -2.72% | 210.6만 |
|---|
| 2025.12.12 | ₩14,274 | ₩14,494 | ₩13,719 | ₩13,833 | -3.09% | 204.9만 |
|---|
| 2025.12.11 | ₩14,247 | ₩14,768 | ₩13,846 | ₩13,993 | -1.78% | 206.5만 |
|---|
| 2025.12.10 | ₩13,619 | ₩14,377 | ₩13,605 | ₩14,234 | +4.51% | 345.9만 |
|---|
| 2025.12.09 | ₩13,605 | ₩14,367 | ₩13,525 | ₩13,766 | +1.18% | 177만 |
|---|
| 2025.12.08 | ₩14,501 | ₩14,581 | ₩13,926 | ₩14,033 | -3.23% | 165.5만 |
|---|
| 2025.12.05 | ₩14,888 | ₩15,129 | ₩14,267 | ₩14,421 | -3.14% | 154.5만 |
|---|
| 2025.12.04 | ₩15,089 | ₩15,316 | ₩14,808 | ₩14,875 | -1.42% | 241.2만 |
|---|
| 2025.12.03 | ₩15,289 | ₩15,931 | ₩15,055 | ₩15,089 | -1.31% | 156.6만 |
|---|
| 2025.12.02 | ₩15,236 | ₩15,463 | ₩14,802 | ₩15,156 | -0.53% | 188.9만 |
|---|
| 2025.12.01 | ₩14,701 | ₩15,283 | ₩14,634 | ₩14,848 | +1.00% | 167.4만 |
|---|
| 2025.11.28 | ₩15,276 | ₩15,336 | ₩14,862 | ₩14,955 | -2.10% | 78.3만 |
|---|
| 2025.11.26 | ₩15,356 | ₩15,450 | ₩14,995 | ₩15,142 | -1.39% | 126.7만 |
|---|
| 2025.11.25 | ₩15,156 | ₩15,764 | ₩15,102 | ₩15,329 | +1.15% | 223.5만 |
|---|
| 2025.11.24 | ₩14,140 | ₩15,243 | ₩14,073 | ₩14,982 | +5.95% | 290.8만 |
|---|
| 2025.11.21 | ₩13,071 | ₩14,220 | ₩12,977 | ₩14,060 | +7.57% | 255.6만 |
|---|
| 2025.11.20 | ₩12,857 | ₩13,432 | ₩12,683 | ₩12,710 | -1.14% | 191.3만 |
|---|
| 2025.11.19 | ₩13,632 | ₩13,767 | ₩12,690 | ₩12,723 | -6.67% | 245만 |
|---|
| 2025.11.18 | ₩13,498 | ₩13,645 | ₩13,365 | ₩13,592 | +0.69% | 162.8만 |
|---|
| 2025.11.17 | ₩14,127 | ₩14,314 | ₩13,325 | ₩13,672 | -3.22% | 223.3만 |
|---|
| 2025.11.14 | ₩14,795 | ₩14,808 | ₩14,287 | ₩14,447 | -2.35% | 142.2만 |
|---|
| 2025.11.13 | ₩15,129 | ₩15,424 | ₩14,634 | ₩14,888 | -1.59% | 177만 |
|---|
| 2025.11.12 | ₩15,557 | ₩16,103 | ₩15,049 | ₩15,062 | -3.18% | 172.7만 |
|---|
| 2025.11.11 | ₩15,717 | ₩15,938 | ₩15,224 | ₩15,436 | -1.79% | 162.6만 |
|---|
| 2025.11.10 | ₩16,679 | ₩16,703 | ₩15,537 | ₩15,557 | -6.73% | 211.6만 |
|---|
| 2025.11.07 | ₩15,744 | ₩16,719 | ₩15,657 | ₩16,706 | +6.11% | 199.4만 |
|---|
| 2025.11.06 | ₩16,719 | ₩16,893 | ₩15,811 | ₩15,904 | -4.88% | 231.4만 |
|---|
| 2025.11.05 | ₩16,064 | ₩17,167 | ₩15,877 | ₩16,706 | +3.99% | 272.6만 |
|---|
| 2025.11.04 | ₩16,786 | ₩16,873 | ₩15,851 | ₩16,064 | -4.30% | 279.6만 |
|---|
| 2025.11.03 | ₩17,388 | ₩17,575 | ₩17,013 | ₩17,241 | -0.85% | 248.1만 |
|---|
| 2025.10.31 | ₩17,040 | ₩17,762 | ₩16,412 | ₩17,588 | +3.22% | 436만 |
|---|
| 2025.10.30 | ₩16,679 | ₩17,294 | ₩16,011 | ₩16,612 | -0.40% | 493.1만 |
|---|
| 2025.10.29 | ₩20,983 | ₩21,905 | ₩16,840 | ₩16,906 | -19.43% | 923.2만 |
|---|
| 2025.10.28 | ₩21,878 | ₩22,560 | ₩21,811 | ₩22,480 | +2.75% | 252.1만 |
|---|
| 2025.10.27 | ₩22,546 | ₩22,921 | ₩22,025 | ₩22,373 | -0.77% | 162.9만 |
|---|
| 2025.10.24 | ₩22,212 | ₩22,747 | ₩22,045 | ₩22,399 | +0.84% | 155.9만 |
|---|
| 2025.10.23 | ₩21,691 | ₩22,092 | ₩21,451 | ₩21,905 | +0.99% | 164.9만 |
|---|
| 2025.10.22 | ₩21,651 | ₩22,079 | ₩21,517 | ₩21,664 | +0.06% | 205.8만 |
|---|
| 2025.10.21 | ₩20,515 | ₩21,344 | ₩20,221 | ₩21,237 | +3.52% | 171.6만 |
|---|
| 2025.10.20 | ₩20,715 | ₩20,715 | ₩20,194 | ₩20,395 | -1.55% | 123만 |
|---|
| 2025.10.17 | ₩20,087 | ₩20,542 | ₩20,034 | ₩20,141 | +0.27% | 112.7만 |
|---|
| 2025.10.16 | ₩20,475 | ₩20,609 | ₩19,914 | ₩20,261 | -1.04% | 115.8만 |
|---|
| 2025.10.15 | ₩20,515 | ₩20,836 | ₩20,114 | ₩20,408 | -0.52% | 113.8만 |
|---|
| 2025.10.14 | ₩19,259 | ₩20,515 | ₩19,192 | ₩20,341 | +5.62% | 150.7만 |
|---|
| 2025.10.13 | ₩19,285 | ₩19,954 | ₩19,239 | ₩19,660 | +1.94% | 167.4만 |
|---|
| 2025.10.10 | ₩20,034 | ₩20,167 | ₩18,791 | ₩18,898 | -5.67% | 203만 |
|---|