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 | ₩6,006 | ₩6,086 | ₩5,865 | ₩6,059 | +0.89% | 204.7만 |
| 2026.10.08 | ₩5,912 | ₩6,026 | ₩5,638 | ₩5,992 | +1.36% | 316.1만 |
| 2026.10.07 | ₩5,952 | ₩6,159 | ₩5,925 | ₩6,046 | +1.57% | 212.3만 |
| 2026.10.06 | ₩6,046 | ₩6,427 | ₩5,932 | ₩6,059 | +0.22% | 351.6만 |
| 2026.10.05 | ₩6,567 | ₩6,688 | ₩5,303 | ₩6,086 | -7.33% | 778.6만 |
| 2026.10.02 | ₩6,835 | ₩6,995 | ₩6,715 | ₩6,728 | -1.57% | 112.9만 |
| 2026.10.01 | ₩6,701 | ₩6,728 | ₩6,400 | ₩6,701 | 0.00% | 187만 |
| 2026.09.30 | ₩6,915 | ₩7,002 | ₩6,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,715 |
| -2.90% |
| 228.3만 |
| 2026.09.29 | ₩7,009 | ₩7,042 | ₩6,785 | ₩6,822 | -2.67% | 130.9만 |
|---|
| 2026.09.28 | ₩7,062 | ₩7,102 | ₩6,842 | ₩6,915 | -2.08% | 134.4만 |
|---|
| 2026.09.25 | ₩7,062 | ₩7,410 | ₩7,009 | ₩7,209 | +2.08% | 191.3만 |
|---|
| 2026.09.24 | ₩7,156 | ₩7,263 | ₩6,594 | ₩6,942 | -2.99% | 251만 |
|---|
| 2026.09.23 | ₩7,530 | ₩7,584 | ₩7,102 | ₩7,169 | -4.80% | 174.3만 |
|---|
| 2026.09.22 | ₩7,490 | ₩7,711 | ₩7,363 | ₩7,624 | +1.79% | 230.6만 |
|---|
| 2026.09.21 | ₩7,651 | ₩7,704 | ₩7,203 | ₩7,330 | -4.20% | 232.7만 |
|---|
| 2026.09.18 | ₩7,731 | ₩7,758 | ₩7,437 | ₩7,490 | -3.11% | 275.4만 |
|---|
| 2026.09.17 | ₩7,718 | ₩7,785 | ₩7,544 | ₩7,744 | +0.35% | 189만 |
|---|
| 2026.09.16 | ₩7,704 | ₩7,858 | ₩7,403 | ₩7,437 | -3.47% | 218.8만 |
|---|
| 2026.09.15 | ₩8,079 | ₩8,172 | ₩7,537 | ₩7,704 | -4.64% | 277.3만 |
|---|
| 2026.09.14 | ₩7,945 | ₩8,413 | ₩7,908 | ₩8,213 | +3.37% | 199.7만 |
|---|
| 2026.09.11 | ₩8,306 | ₩8,427 | ₩8,005 | ₩8,079 | -2.74% | 175.2만 |
|---|
| 2026.09.10 | ₩8,119 | ₩8,266 | ₩8,012 | ₩8,146 | +0.33% | 175.1만 |
|---|
| 2026.09.09 | ₩8,587 | ₩8,697 | ₩8,253 | ₩8,266 | -3.74% | 174만 |
|---|
| 2026.09.08 | ₩9,189 | ₩9,189 | ₩8,654 | ₩8,774 | -4.51% | 176.7만 |
|---|
| 2026.09.04 | ₩8,881 | ₩9,323 | ₩8,812 | ₩9,309 | +4.82% | 119.9만 |
|---|
| 2026.09.03 | ₩9,229 | ₩9,430 | ₩8,881 | ₩8,988 | -2.61% | 112.9만 |
|---|
| 2026.09.02 | ₩8,707 | ₩9,216 | ₩8,654 | ₩9,082 | +4.30% | 158.9만 |
|---|
| 2026.09.01 | ₩8,467 | ₩8,868 | ₩8,333 | ₩8,681 | +2.53% | 173.7만 |
|---|
| 2026.08.31 | ₩8,667 | ₩8,768 | ₩8,544 | ₩8,641 | -0.31% | 155.3만 |
|---|
| 2026.08.28 | ₩8,600 | ₩8,821 | ₩8,360 | ₩8,734 | +1.56% | 133.7만 |
|---|
| 2026.08.27 | ₩8,641 | ₩8,808 | ₩8,547 | ₩8,600 | -0.46% | 109.5만 |
|---|
| 2026.08.26 | ₩8,641 | ₩8,781 | ₩8,534 | ₩8,707 | +0.77% | 101.3만 |
|---|
| 2026.08.25 | ₩8,641 | ₩8,721 | ₩8,453 | ₩8,667 | +0.31% | 114.4만 |
|---|
| 2026.08.24 | ₩8,707 | ₩8,748 | ₩8,480 | ₩8,587 | -1.38% | 116.7만 |
|---|
| 2026.08.21 | ₩8,801 | ₩9,055 | ₩8,728 | ₩8,748 | -0.61% | 180.4만 |
|---|
| 2026.08.20 | ₩8,788 | ₩8,788 | ₩8,340 | ₩8,681 | -1.22% | 207.1만 |
|---|
| 2026.08.19 | ₩8,547 | ₩9,176 | ₩8,547 | ₩9,095 | +6.42% | 226.6만 |
|---|
| 2026.08.18 | ₩8,213 | ₩8,587 | ₩8,132 | ₩8,427 | +2.61% | 179.6만 |
|---|
| 2026.08.17 | ₩8,400 | ₩8,534 | ₩8,233 | ₩8,320 | -0.96% | 167.5만 |
|---|
| 2026.08.14 | ₩8,707 | ₩8,707 | ₩8,453 | ₩8,574 | -1.54% | 118.4만 |
|---|
| 2026.08.13 | ₩8,694 | ₩8,828 | ₩8,560 | ₩8,734 | +0.46% | 124.4만 |
|---|
| 2026.08.12 | ₩8,467 | ₩8,634 | ₩8,253 | ₩8,534 | +0.79% | 142.5만 |
|---|
| 2026.08.11 | ₩8,293 | ₩8,560 | ₩8,226 | ₩8,480 | +2.26% | 128.4만 |
|---|
| 2026.08.10 | ₩8,320 | ₩8,487 | ₩8,166 | ₩8,226 | -1.13% | 145.6만 |
|---|
| 2026.08.07 | ₩8,453 | ₩8,547 | ₩8,139 | ₩8,453 | 0.00% | 179만 |
|---|
| 2026.08.06 | ₩8,547 | ₩8,627 | ₩8,266 | ₩8,333 | -2.50% | 195만 |
|---|
| 2026.08.05 | ₩9,028 | ₩9,336 | ₩8,641 | ₩8,681 | -3.85% | 211.8만 |
|---|
| 2026.08.04 | ₩9,002 | ₩9,162 | ₩8,627 | ₩8,748 | -2.82% | 191.7만 |
|---|
| 2026.08.03 | ₩8,413 | ₩9,015 | ₩8,400 | ₩8,988 | +6.84% | 289.3만 |
|---|
| 2026.07.31 | ₩8,306 | ₩8,614 | ₩7,938 | ₩8,279 | -0.32% | 292.5만 |
|---|
| 2026.07.30 | ₩8,159 | ₩8,641 | ₩7,764 | ₩8,427 | +3.28% | 405.2만 |
|---|
| 2026.07.29 | ₩8,293 | ₩8,333 | ₩7,958 | ₩8,092 | -2.42% | 266.8만 |
|---|
| 2026.07.28 | ₩8,306 | ₩8,467 | ₩8,112 | ₩8,400 | +1.13% | 357.9만 |
|---|
| 2026.07.27 | ₩7,865 | ₩8,206 | ₩7,831 | ₩8,186 | +4.08% | 227.1만 |
|---|
| 2026.07.24 | ₩7,544 | ₩7,778 | ₩7,336 | ₩7,637 | +1.24% | 229.4만 |
|---|
| 2026.07.23 | ₩8,213 | ₩8,266 | ₩7,383 | ₩7,530 | -8.31% | 249.5만 |
|---|
| 2026.07.22 | ₩8,025 | ₩8,407 | ₩8,025 | ₩8,386 | +4.50% | 258.6만 |
|---|
| 2026.07.21 | ₩8,079 | ₩8,192 | ₩7,885 | ₩7,972 | -1.32% | 277.1만 |
|---|
| 2026.07.20 | ₩8,386 | ₩8,493 | ₩8,025 | ₩8,052 | -3.99% | 223.5만 |
|---|
| 2026.07.17 | ₩8,641 | ₩8,814 | ₩8,092 | ₩8,266 | -4.33% | 223.4만 |
|---|
| 2026.07.16 | ₩8,921 | ₩9,062 | ₩8,647 | ₩8,748 | -1.95% | 374.1만 |
|---|
| 2026.07.15 | ₩8,386 | ₩8,855 | ₩8,340 | ₩8,774 | +4.63% | 231.2만 |
|---|
| 2026.07.14 | ₩8,360 | ₩8,400 | ₩7,898 | ₩8,266 | -1.12% | 224.3만 |
|---|
| 2026.07.13 | ₩8,360 | ₩8,500 | ₩8,186 | ₩8,213 | -1.76% | 240만 |
|---|
| 2026.07.10 | ₩8,707 | ₩8,975 | ₩8,299 | ₩8,320 | -4.45% | 196.9만 |
|---|
| 2026.07.09 | ₩8,560 | ₩8,848 | ₩8,427 | ₩8,641 | +0.94% | 316.9만 |
|---|
| 2026.07.08 | ₩8,721 | ₩8,895 | ₩8,440 | ₩8,507 | -2.45% | 187.2만 |
|---|
| 2026.07.07 | ₩9,269 | ₩9,383 | ₩8,935 | ₩8,948 | -3.46% | 173.8만 |
|---|
| 2026.07.06 | ₩9,670 | ₩9,818 | ₩9,189 | ₩9,283 | -4.01% | 197.8만 |
|---|
| 2026.07.02 | ₩10,219 | ₩10,232 | ₩9,537 | ₩9,670 | -5.37% | 174.1만 |
|---|
| 2026.07.01 | ₩10,219 | ₩10,299 | ₩9,767 | ₩10,045 | -1.70% | 148.7만 |
|---|
| 2026.06.30 | ₩10,834 | ₩10,861 | ₩9,971 | ₩10,206 | -5.80% | 198.8만 |
|---|
| 2026.06.29 | ₩10,112 | ₩10,794 | ₩9,884 | ₩10,714 | +5.95% | 326.2만 |
|---|
| 2026.06.26 | ₩9,804 | ₩10,473 | ₩9,777 | ₩10,165 | +3.68% | 455.2만 |
|---|
| 2026.06.25 | ₩10,259 | ₩10,727 | ₩9,751 | ₩9,925 | -3.26% | 192.9만 |
|---|
| 2026.06.24 | ₩9,844 | ₩10,406 | ₩9,751 | ₩10,112 | +2.72% | 238.9만 |
|---|
| 2026.06.23 | ₩9,697 | ₩9,884 | ₩9,630 | ₩9,670 | -0.28% | 154.8만 |
|---|
| 2026.06.22 | ₩10,152 | ₩10,353 | ₩9,717 | ₩9,831 | -3.16% | 198.3만 |
|---|
| 2026.06.18 | ₩9,844 | ₩10,413 | ₩9,844 | ₩10,379 | +5.43% | 294.1만 |
|---|
| 2026.06.17 | ₩10,192 | ₩10,553 | ₩9,630 | ₩9,630 | -5.51% | 231만 |
|---|
| 2026.06.16 | ₩10,326 | ₩10,714 | ₩10,052 | ₩10,139 | -1.81% | 190.3만 |
|---|
| 2026.06.15 | ₩11,035 | ₩11,543 | ₩10,299 | ₩10,353 | -6.18% | 209.1만 |
|---|
| 2026.06.12 | ₩10,366 | ₩10,914 | ₩10,197 | ₩10,674 | +2.97% | 259.1만 |
|---|
| 2026.06.11 | ₩9,657 | ₩10,386 | ₩9,416 | ₩10,353 | +7.20% | 217.2만 |
|---|
| 2026.06.10 | ₩9,510 | ₩10,152 | ₩9,443 | ₩9,657 | +1.55% | 197.5만 |
|---|
| 2026.06.09 | ₩9,216 | ₩9,884 | ₩9,202 | ₩9,751 | +5.81% | 207.2만 |
|---|
| 2026.06.08 | ₩8,734 | ₩9,202 | ₩8,667 | ₩9,135 | +4.59% | 175.5만 |
|---|
| 2026.06.05 | ₩9,296 | ₩9,456 | ₩8,467 | ₩8,574 | -7.77% | 243.6만 |
|---|
| 2026.06.04 | ₩9,764 | ₩9,931 | ₩9,296 | ₩9,376 | -3.97% | 172.2만 |
|---|
| 2026.06.03 | ₩9,711 | ₩9,844 | ₩9,383 | ₩9,523 | -1.93% | 214.9만 |
|---|
| 2026.06.02 | ₩10,058 | ₩10,065 | ₩9,697 | ₩9,951 | -1.06% | 189.4만 |
|---|
| 2026.06.01 | ₩9,644 | ₩10,152 | ₩9,630 | ₩10,058 | +4.30% | 263.1만 |
|---|
| 2026.05.29 | ₩10,206 | ₩10,339 | ₩9,777 | ₩9,804 | -3.93% | 340.1만 |
|---|
| 2026.05.28 | ₩9,965 | ₩10,258 | ₩9,831 | ₩10,246 | +2.82% | 296.5만 |
|---|
| 2026.05.27 | ₩10,540 | ₩10,834 | ₩9,925 | ₩10,072 | -4.44% | 255.9만 |
|---|
| 2026.05.26 | ₩10,058 | ₩10,620 | ₩10,058 | ₩10,272 | +2.13% | 315.9만 |
|---|
| 2026.05.22 | ₩9,657 | ₩10,018 | ₩9,423 | ₩9,965 | +3.19% | 291.8만 |
|---|
| 2026.05.21 | ₩9,095 | ₩9,991 | ₩9,095 | ₩9,871 | +8.53% | 241.4만 |
|---|
| 2026.05.20 | ₩9,015 | ₩9,523 | ₩8,694 | ₩9,416 | +4.45% | 290.3만 |
|---|
| 2026.05.19 | ₩9,256 | ₩9,336 | ₩8,761 | ₩9,122 | -1.45% | 283.8만 |
|---|
| 2026.05.18 | ₩8,814 | ₩9,390 | ₩8,694 | ₩9,336 | +5.92% | 252.7만 |
|---|
| 2026.05.15 | ₩9,082 | ₩9,336 | ₩8,754 | ₩8,868 | -2.36% | 204.3만 |
|---|
| 2026.05.14 | ₩9,015 | ₩9,303 | ₩8,841 | ₩9,176 | +1.78% | 173.8만 |
|---|
| 2026.05.13 | ₩8,828 | ₩9,102 | ₩8,641 | ₩8,935 | +1.21% | 221.9만 |
|---|
| 2026.05.12 | ₩9,069 | ₩9,082 | ₩8,741 | ₩8,962 | -1.18% | 213.5만 |
|---|
| 2026.05.11 | ₩10,125 | ₩10,125 | ₩8,948 | ₩9,042 | -10.70% | 355.4만 |
|---|
| 2026.05.08 | ₩10,246 | ₩10,246 | ₩9,864 | ₩10,018 | -2.22% | 187.3만 |
|---|
| 2026.05.07 | ₩10,580 | ₩10,741 | ₩9,965 | ₩10,152 | -4.05% | 229만 |
|---|
| 2026.05.06 | ₩10,299 | ₩10,841 | ₩10,272 | ₩10,553 | +2.47% | 263.1만 |
|---|
| 2026.05.05 | ₩9,911 | ₩10,085 | ₩9,731 | ₩9,871 | -0.40% | 242.7만 |
|---|
| 2026.05.04 | ₩10,486 | ₩10,640 | ₩9,938 | ₩9,938 | -5.23% | 317.8만 |
|---|
| 2026.05.01 | ₩10,848 | ₩11,021 | ₩10,058 | ₩10,379 | -4.32% | 510.1만 |
|---|
| 2026.04.30 | ₩10,259 | ₩11,075 | ₩9,764 | ₩10,955 | +6.78% | 711.7만 |
|---|
| 2026.04.29 | ₩9,055 | ₩9,497 | ₩8,928 | ₩9,269 | +2.36% | 444.1만 |
|---|
| 2026.04.28 | ₩9,202 | ₩9,383 | ₩9,035 | ₩9,109 | -1.02% | 223.1만 |
|---|
| 2026.04.27 | ₩9,844 | ₩10,018 | ₩9,176 | ₩9,242 | -6.11% | 308.2만 |
|---|
| 2026.04.24 | ₩9,363 | ₩10,065 | ₩9,095 | ₩10,005 | +6.86% | 757만 |
|---|
| 2026.04.23 | ₩9,283 | ₩9,697 | ₩9,202 | ₩9,229 | -0.58% | 303.7만 |
|---|
| 2026.04.22 | ₩9,684 | ₩9,684 | ₩9,149 | ₩9,470 | -2.21% | 323만 |
|---|
| 2026.04.21 | ₩10,527 | ₩10,607 | ₩9,550 | ₩9,604 | -8.77% | 393.1만 |
|---|
| 2026.04.20 | ₩10,125 | ₩10,727 | ₩10,085 | ₩10,366 | +2.38% | 857.8만 |
|---|
| 2026.04.17 | ₩10,139 | ₩11,249 | ₩10,032 | ₩10,286 | +1.45% | 412.7만 |
|---|
| 2026.04.16 | ₩9,242 | ₩9,804 | ₩9,135 | ₩9,724 | +5.21% | 274.2만 |
|---|
| 2026.04.15 | ₩9,684 | ₩9,780 | ₩8,942 | ₩9,176 | -5.25% | 392만 |
|---|
| 2026.04.14 | ₩9,617 | ₩9,844 | ₩9,416 | ₩9,630 | +0.14% | 169.5만 |
|---|
| 2026.04.13 | ₩9,577 | ₩9,644 | ₩9,309 | ₩9,470 | -1.12% | 169.1만 |
|---|
| 2026.04.10 | ₩9,737 | ₩9,898 | ₩9,577 | ₩9,751 | +0.14% | 190.3만 |
|---|
| 2026.04.09 | ₩9,256 | ₩9,711 | ₩9,042 | ₩9,577 | +3.47% | 239.6만 |
|---|
| 2026.04.08 | ₩9,242 | ₩9,784 | ₩9,149 | ₩9,497 | +2.75% | 339.1만 |
|---|
| 2026.04.07 | ₩8,360 | ₩8,621 | ₩8,159 | ₩8,520 | +1.92% | 229만 |
|---|
| 2026.04.06 | ₩8,534 | ₩8,825 | ₩8,413 | ₩8,493 | -0.47% | 303.3만 |
|---|
| 2026.04.02 | ₩8,534 | ₩8,848 | ₩8,293 | ₩8,667 | +1.57% | 243.9만 |
|---|
| 2026.04.01 | ₩9,002 | ₩9,189 | ₩8,707 | ₩8,814 | -2.08% | 253.5만 |
|---|
| 2026.03.31 | ₩8,975 | ₩9,403 | ₩8,734 | ₩9,135 | +1.79% | 237만 |
|---|
| 2026.03.30 | ₩9,216 | ₩9,269 | ₩8,567 | ₩8,801 | -4.50% | 364.2만 |
|---|
| 2026.03.27 | ₩9,082 | ₩9,450 | ₩8,988 | ₩9,242 | +1.77% | 260.1만 |
|---|
| 2026.03.26 | ₩9,242 | ₩9,416 | ₩9,109 | ₩9,336 | +1.01% | 246.2만 |
|---|
| 2026.03.25 | ₩9,002 | ₩9,349 | ₩8,721 | ₩9,336 | +3.71% | 279.8만 |
|---|
| 2026.03.24 | ₩8,908 | ₩9,176 | ₩8,647 | ₩9,002 | +1.05% | 302.7만 |
|---|
| 2026.03.23 | ₩8,594 | ₩9,430 | ₩8,507 | ₩9,296 | +8.17% | 552만 |
|---|
| 2026.03.20 | ₩8,293 | ₩8,534 | ₩8,012 | ₩8,199 | -1.13% | 391.1만 |
|---|
| 2026.03.19 | ₩7,637 | ₩8,233 | ₩7,624 | ₩8,146 | +6.65% | 322.6만 |
|---|
| 2026.03.18 | ₩8,199 | ₩8,346 | ₩7,744 | ₩7,758 | -5.38% | 304만 |
|---|
| 2026.03.17 | ₩8,574 | ₩8,895 | ₩8,279 | ₩8,373 | -2.34% | 302.1만 |
|---|
| 2026.03.16 | ₩8,667 | ₩9,028 | ₩8,346 | ₩8,373 | -3.40% | 269만 |
|---|
| 2026.03.13 | ₩8,654 | ₩8,868 | ₩8,587 | ₩8,641 | -0.15% | 275.2만 |
|---|
| 2026.03.12 | ₩9,095 | ₩9,296 | ₩8,567 | ₩8,587 | -5.59% | 509.8만 |
|---|
| 2026.03.11 | ₩9,296 | ₩9,456 | ₩9,095 | ₩9,309 | +0.14% | 286.8만 |
|---|
| 2026.03.10 | ₩9,978 | ₩10,152 | ₩9,202 | ₩9,283 | -6.97% | 521.5만 |
|---|
| 2026.03.09 | ₩9,617 | ₩10,078 | ₩9,162 | ₩9,991 | +3.89% | 485.9만 |
|---|
| 2026.03.06 | ₩10,112 | ₩10,179 | ₩9,527 | ₩9,844 | -2.65% | 383.3만 |
|---|
| 2026.03.05 | ₩10,165 | ₩10,888 | ₩10,072 | ₩10,366 | +1.97% | 324.5만 |
|---|
| 2026.03.04 | ₩10,232 | ₩10,480 | ₩9,991 | ₩10,232 | 0.00% | 308.1만 |
|---|
| 2026.03.03 | ₩10,446 | ₩10,553 | ₩10,099 | ₩10,206 | -2.30% | 541.9만 |
|---|
| 2026.03.02 | ₩10,794 | ₩10,894 | ₩10,259 | ₩10,807 | +0.12% | 554.6만 |
|---|
| 2026.02.27 | ₩11,062 | ₩11,483 | ₩10,801 | ₩11,128 | +0.60% | 512.1만 |
|---|
| 2026.02.26 | ₩11,784 | ₩12,319 | ₩11,449 | ₩11,516 | -2.27% | 452.7만 |
|---|
| 2026.02.25 | ₩11,904 | ₩12,533 | ₩10,861 | ₩12,118 | +1.80% | 1059.6만 |
|---|
| 2026.02.24 | ₩15,034 | ₩15,529 | ₩14,365 | ₩14,512 | -3.47% | 381.9만 |
|---|
| 2026.02.23 | ₩16,211 | ₩16,265 | ₩15,030 | ₩15,088 | -6.93% | 205.1만 |
|---|
| 2026.02.20 | ₩16,077 | ₩17,081 | ₩15,984 | ₩16,425 | +2.16% | 246.3만 |
|---|
| 2026.02.19 | ₩16,024 | ₩16,452 | ₩15,783 | ₩16,037 | +0.08% | 190.5만 |
|---|
| 2026.02.18 | ₩16,024 | ₩16,920 | ₩15,890 | ₩16,291 | +1.67% | 375.7만 |
|---|
| 2026.02.17 | ₩15,596 | ₩16,144 | ₩15,261 | ₩15,730 | +0.86% | 174.9만 |
|---|
| 2026.02.13 | ₩15,623 | ₩15,877 | ₩15,114 | ₩15,355 | -1.71% | 246만 |
|---|
| 2026.02.12 | ₩17,348 | ₩17,716 | ₩15,355 | ₩15,422 | -11.10% | 382.6만 |
|---|
| 2026.02.11 | ₩17,388 | ₩17,910 | ₩16,760 | ₩17,174 | -1.23% | 149.8만 |
|---|
| 2026.02.10 | ₩17,696 | ₩18,023 | ₩17,161 | ₩17,228 | -2.65% | 125.4만 |
|---|
| 2026.02.09 | ₩18,137 | ₩18,324 | ₩17,575 | ₩17,883 | -1.40% | 161.9만 |
|---|
| 2026.02.06 | ₩17,509 | ₩18,833 | ₩17,428 | ₩18,217 | +4.05% | 289.8만 |
|---|
| 2026.02.05 | ₩17,883 | ₩18,458 | ₩17,228 | ₩17,428 | -2.54% | 180.5만 |
|---|
| 2026.02.04 | ₩17,535 | ₩18,284 | ₩17,261 | ₩18,258 | +4.12% | 201.5만 |
|---|
| 2026.02.03 | ₩17,415 | ₩18,244 | ₩16,880 | ₩17,402 | -0.08% | 243.6만 |
|---|
| 2026.02.02 | ₩17,575 | ₩18,151 | ₩17,428 | ₩17,602 | +0.15% | 266.5만 |
|---|
| 2026.01.30 | ₩17,843 | ₩18,003 | ₩17,127 | ₩17,642 | -1.12% | 246.3만 |
|---|
| 2026.01.29 | ₩18,431 | ₩18,512 | ₩17,495 | ₩17,816 | -3.34% | 249.6만 |
|---|
| 2026.01.28 | ₩19,180 | ₩19,247 | ₩18,324 | ₩18,538 | -3.35% | 281.9만 |
|---|
| 2026.01.27 | ₩19,047 | ₩19,174 | ₩18,445 | ₩19,047 | 0.00% | 156.2만 |
|---|
| 2026.01.26 | ₩19,675 | ₩19,675 | ₩18,833 | ₩19,167 | -2.58% | 174.6만 |
|---|
| 2026.01.23 | ₩19,649 | ₩20,304 | ₩19,180 | ₩19,247 | -2.04% | 296만 |
|---|
| 2026.01.22 | ₩19,421 | ₩20,117 | ₩19,194 | ₩19,675 | +1.31% | 378만 |
|---|
| 2026.01.21 | ₩18,391 | ₩19,234 | ₩18,191 | ₩19,167 | +4.22% | 250.3만 |
|---|
| 2026.01.20 | ₩17,669 | ₩18,418 | ₩17,482 | ₩18,137 | +2.65% | 248.4만 |
|---|
| 2026.01.16 | ₩17,147 | ₩18,351 | ₩17,134 | ₩18,298 | +6.71% | 424만 |
|---|
| 2026.01.15 | ₩15,970 | ₩17,609 | ₩15,930 | ₩17,361 | +8.71% | 388.7만 |
|---|
| 2026.01.14 | ₩15,569 | ₩16,733 | ₩15,449 | ₩15,903 | +2.15% | 305.8만 |
|---|
| 2026.01.13 | ₩15,676 | ₩15,945 | ₩15,462 | ₩15,596 | -0.51% | 139.1만 |
|---|
| 2026.01.12 | ₩15,623 | ₩16,198 | ₩15,261 | ₩15,783 | +1.03% | 267.4만 |
|---|
| 2026.01.09 | ₩15,101 | ₩15,716 | ₩14,660 | ₩15,689 | +3.90% | 266.9만 |
|---|
| 2026.01.08 | ₩14,472 | ₩15,233 | ₩14,472 | ₩14,927 | +3.14% | 184.3만 |
|---|
| 2026.01.07 | ₩14,820 | ₩15,114 | ₩14,532 | ₩14,726 | -0.63% | 249.1만 |
|---|
| 2026.01.06 | ₩13,028 | ₩14,900 | ₩13,014 | ₩14,753 | +13.24% | 413.6만 |
|---|
| 2026.01.05 | ₩12,854 | ₩13,322 | ₩12,814 | ₩13,081 | +1.77% | 149.9만 |
|---|
| 2026.01.02 | ₩13,188 | ₩13,228 | ₩12,754 | ₩12,988 | -1.52% | 202.2만 |
|---|
| 2025.12.31 | ₩13,014 | ₩13,228 | ₩12,907 | ₩13,014 | 0.00% | 164.3만 |
|---|
| 2025.12.30 | ₩12,961 | ₩13,175 | ₩12,947 | ₩13,028 | +0.52% | 142.3만 |
|---|
| 2025.12.29 | ₩13,630 | ₩13,777 | ₩13,021 | ₩13,108 | -3.83% | 199.2만 |
|---|
| 2025.12.26 | ₩13,616 | ₩13,770 | ₩13,483 | ₩13,616 | 0.00% | 101.5만 |
|---|
| 2025.12.24 | ₩13,509 | ₩13,690 | ₩13,349 | ₩13,683 | +1.29% | 84.5만 |
|---|
| 2025.12.23 | ₩13,215 | ₩13,549 | ₩13,202 | ₩13,469 | +1.92% | 209.4만 |
|---|
| 2025.12.22 | ₩13,429 | ₩13,710 | ₩13,188 | ₩13,295 | -1.00% | 178.8만 |
|---|
| 2025.12.19 | ₩13,175 | ₩13,737 | ₩13,108 | ₩13,376 | +1.52% | 392.3만 |
|---|
| 2025.12.18 | ₩13,656 | ₩13,830 | ₩13,108 | ₩13,228 | -3.13% | 227만 |
|---|
| 2025.12.17 | ₩13,523 | ₩13,830 | ₩13,402 | ₩13,523 | 0.00% | 166.5만 |
|---|
| 2025.12.16 | ₩13,549 | ₩14,178 | ₩13,376 | ₩13,563 | +0.10% | 166.5만 |
|---|
| 2025.12.15 | ₩13,750 | ₩13,783 | ₩13,289 | ₩13,376 | -2.72% | 210.6만 |
|---|
| 2025.12.12 | ₩14,285 | ₩14,506 | ₩13,730 | ₩13,844 | -3.09% | 204.9만 |
|---|
| 2025.12.11 | ₩14,258 | ₩14,780 | ₩13,857 | ₩14,004 | -1.78% | 206.5만 |
|---|
| 2025.12.10 | ₩13,630 | ₩14,388 | ₩13,616 | ₩14,245 | +4.51% | 345.9만 |
|---|
| 2025.12.09 | ₩13,616 | ₩14,379 | ₩13,536 | ₩13,777 | +1.18% | 177만 |
|---|
| 2025.12.08 | ₩14,512 | ₩14,593 | ₩13,937 | ₩14,044 | -3.23% | 165.5만 |
|---|
| 2025.12.05 | ₩14,900 | ₩15,141 | ₩14,278 | ₩14,432 | -3.14% | 154.5만 |
|---|
| 2025.12.04 | ₩15,101 | ₩15,328 | ₩14,820 | ₩14,887 | -1.42% | 241.2만 |
|---|
| 2025.12.03 | ₩15,302 | ₩15,944 | ₩15,068 | ₩15,101 | -1.31% | 156.6만 |
|---|
| 2025.12.02 | ₩15,248 | ₩15,475 | ₩14,813 | ₩15,168 | -0.53% | 188.9만 |
|---|
| 2025.12.01 | ₩14,713 | ₩15,295 | ₩14,646 | ₩14,860 | +1.00% | 167.4만 |
|---|
| 2025.11.28 | ₩15,288 | ₩15,348 | ₩14,874 | ₩14,967 | -2.10% | 78.3만 |
|---|
| 2025.11.26 | ₩15,368 | ₩15,462 | ₩15,007 | ₩15,154 | -1.39% | 126.7만 |
|---|
| 2025.11.25 | ₩15,168 | ₩15,776 | ₩15,114 | ₩15,342 | +1.15% | 223.5만 |
|---|
| 2025.11.24 | ₩14,151 | ₩15,255 | ₩14,084 | ₩14,994 | +5.95% | 290.8만 |
|---|
| 2025.11.21 | ₩13,081 | ₩14,232 | ₩12,988 | ₩14,071 | +7.57% | 255.6만 |
|---|
| 2025.11.20 | ₩12,867 | ₩13,442 | ₩12,693 | ₩12,720 | -1.14% | 191.3만 |
|---|
| 2025.11.19 | ₩13,643 | ₩13,778 | ₩12,700 | ₩12,733 | -6.67% | 245만 |
|---|
| 2025.11.18 | ₩13,509 | ₩13,656 | ₩13,376 | ₩13,603 | +0.69% | 162.8만 |
|---|
| 2025.11.17 | ₩14,138 | ₩14,325 | ₩13,335 | ₩13,683 | -3.22% | 223.3만 |
|---|
| 2025.11.14 | ₩14,807 | ₩14,820 | ₩14,298 | ₩14,459 | -2.35% | 142.2만 |
|---|
| 2025.11.13 | ₩15,141 | ₩15,437 | ₩14,646 | ₩14,900 | -1.59% | 177만 |
|---|
| 2025.11.12 | ₩15,569 | ₩16,116 | ₩15,061 | ₩15,074 | -3.18% | 172.7만 |
|---|
| 2025.11.11 | ₩15,730 | ₩15,950 | ₩15,236 | ₩15,449 | -1.79% | 162.6만 |
|---|
| 2025.11.10 | ₩16,693 | ₩16,717 | ₩15,549 | ₩15,569 | -6.73% | 211.6만 |
|---|
| 2025.11.07 | ₩15,756 | ₩16,733 | ₩15,669 | ₩16,719 | +6.11% | 199.4만 |
|---|
| 2025.11.06 | ₩16,733 | ₩16,907 | ₩15,823 | ₩15,917 | -4.88% | 231.4만 |
|---|
| 2025.11.05 | ₩16,077 | ₩17,181 | ₩15,890 | ₩16,719 | +3.99% | 272.6만 |
|---|
| 2025.11.04 | ₩16,800 | ₩16,887 | ₩15,863 | ₩16,077 | -4.30% | 279.6만 |
|---|
| 2025.11.03 | ₩17,402 | ₩17,589 | ₩17,027 | ₩17,254 | -0.85% | 248.1만 |
|---|
| 2025.10.31 | ₩17,054 | ₩17,776 | ₩16,425 | ₩17,602 | +3.22% | 436만 |
|---|
| 2025.10.30 | ₩16,693 | ₩17,308 | ₩16,024 | ₩16,626 | -0.40% | 493.1만 |
|---|
| 2025.10.29 | ₩21,000 | ₩21,922 | ₩16,853 | ₩16,920 | -19.43% | 923.2만 |
|---|
| 2025.10.28 | ₩21,896 | ₩22,578 | ₩21,829 | ₩22,498 | +2.75% | 252.1만 |
|---|
| 2025.10.27 | ₩22,564 | ₩22,939 | ₩22,043 | ₩22,391 | -0.77% | 162.9만 |
|---|
| 2025.10.24 | ₩22,230 | ₩22,765 | ₩22,063 | ₩22,417 | +0.84% | 155.9만 |
|---|
| 2025.10.23 | ₩21,708 | ₩22,110 | ₩21,468 | ₩21,922 | +0.99% | 164.9만 |
|---|
| 2025.10.22 | ₩21,668 | ₩22,096 | ₩21,535 | ₩21,682 | +0.06% | 205.8만 |
|---|
| 2025.10.21 | ₩20,531 | ₩21,361 | ₩20,237 | ₩21,254 | +3.52% | 171.6만 |
|---|
| 2025.10.20 | ₩20,732 | ₩20,732 | ₩20,210 | ₩20,411 | -1.55% | 123만 |
|---|
| 2025.10.17 | ₩20,103 | ₩20,558 | ₩20,050 | ₩20,157 | +0.27% | 112.7만 |
|---|
| 2025.10.16 | ₩20,491 | ₩20,625 | ₩19,929 | ₩20,277 | -1.04% | 115.8만 |
|---|
| 2025.10.15 | ₩20,531 | ₩20,852 | ₩20,130 | ₩20,424 | -0.52% | 113.8만 |
|---|
| 2025.10.14 | ₩19,274 | ₩20,531 | ₩19,207 | ₩20,358 | +5.62% | 150.7만 |
|---|
| 2025.10.13 | ₩19,301 | ₩19,970 | ₩19,254 | ₩19,675 | +1.94% | 167.4만 |
|---|
| 2025.10.10 | ₩20,050 | ₩20,184 | ₩18,806 | ₩18,913 | -5.67% | 203만 |
|---|