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 | ₩6,023 | ₩6,104 | ₩5,882 | ₩6,077 | +0.89% | 204.7만 |
| 2026.10.08 | ₩5,929 | ₩6,043 | ₩5,654 | ₩6,010 | +1.36% | 316.1만 |
| 2026.10.07 | ₩5,969 | ₩6,177 | ₩5,943 | ₩6,063 | +1.57% | 212.3만 |
| 2026.10.06 | ₩6,063 | ₩6,446 | ₩5,949 | ₩6,077 | +0.22% | 351.6만 |
| 2026.10.05 | ₩6,587 | ₩6,707 | ₩5,319 | ₩6,104 | -7.33% | 778.6만 |
| 2026.10.02 | ₩6,855 | ₩7,016 | ₩6,734 | ₩6,747 | -1.57% | 112.9만 |
| 2026.10.01 | ₩6,721 | ₩6,747 | ₩6,419 | ₩6,721 | 0.00% | 187만 |
| 2026.09.30 | ₩6,935 | ₩7,022 | ₩6,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,734 |
| -2.90% |
| 228.3만 |
| 2026.09.29 | ₩7,029 | ₩7,063 | ₩6,805 | ₩6,841 | -2.67% | 130.9만 |
|---|
| 2026.09.28 | ₩7,083 | ₩7,123 | ₩6,862 | ₩6,935 | -2.08% | 134.4만 |
|---|
| 2026.09.25 | ₩7,083 | ₩7,432 | ₩7,029 | ₩7,230 | +2.08% | 191.3만 |
|---|
| 2026.09.24 | ₩7,177 | ₩7,284 | ₩6,613 | ₩6,962 | -2.99% | 251만 |
|---|
| 2026.09.23 | ₩7,552 | ₩7,606 | ₩7,123 | ₩7,190 | -4.80% | 174.3만 |
|---|
| 2026.09.22 | ₩7,512 | ₩7,733 | ₩7,385 | ₩7,646 | +1.79% | 230.6만 |
|---|
| 2026.09.21 | ₩7,673 | ₩7,727 | ₩7,224 | ₩7,351 | -4.20% | 232.7만 |
|---|
| 2026.09.18 | ₩7,754 | ₩7,780 | ₩7,458 | ₩7,512 | -3.11% | 275.4만 |
|---|
| 2026.09.17 | ₩7,740 | ₩7,807 | ₩7,566 | ₩7,767 | +0.35% | 189만 |
|---|
| 2026.09.16 | ₩7,727 | ₩7,881 | ₩7,425 | ₩7,458 | -3.47% | 218.8만 |
|---|
| 2026.09.15 | ₩8,102 | ₩8,196 | ₩7,559 | ₩7,727 | -4.64% | 277.3만 |
|---|
| 2026.09.14 | ₩7,968 | ₩8,438 | ₩7,931 | ₩8,237 | +3.37% | 199.7만 |
|---|
| 2026.09.11 | ₩8,330 | ₩8,451 | ₩8,029 | ₩8,102 | -2.74% | 175.2만 |
|---|
| 2026.09.10 | ₩8,143 | ₩8,290 | ₩8,035 | ₩8,169 | +0.33% | 175.1만 |
|---|
| 2026.09.09 | ₩8,612 | ₩8,722 | ₩8,277 | ₩8,290 | -3.74% | 174만 |
|---|
| 2026.09.08 | ₩9,216 | ₩9,216 | ₩8,679 | ₩8,800 | -4.51% | 176.7만 |
|---|
| 2026.09.04 | ₩8,907 | ₩9,350 | ₩8,837 | ₩9,336 | +4.82% | 119.9만 |
|---|
| 2026.09.03 | ₩9,256 | ₩9,457 | ₩8,907 | ₩9,015 | -2.61% | 112.9만 |
|---|
| 2026.09.02 | ₩8,733 | ₩9,243 | ₩8,679 | ₩9,108 | +4.30% | 158.9만 |
|---|
| 2026.09.01 | ₩8,491 | ₩8,894 | ₩8,357 | ₩8,706 | +2.53% | 173.7만 |
|---|
| 2026.08.31 | ₩8,693 | ₩8,793 | ₩8,569 | ₩8,666 | -0.31% | 155.3만 |
|---|
| 2026.08.28 | ₩8,626 | ₩8,847 | ₩8,384 | ₩8,760 | +1.56% | 133.7만 |
|---|
| 2026.08.27 | ₩8,666 | ₩8,833 | ₩8,572 | ₩8,626 | -0.46% | 109.5만 |
|---|
| 2026.08.26 | ₩8,666 | ₩8,807 | ₩8,558 | ₩8,733 | +0.77% | 101.3만 |
|---|
| 2026.08.25 | ₩8,666 | ₩8,746 | ₩8,478 | ₩8,693 | +0.31% | 114.4만 |
|---|
| 2026.08.24 | ₩8,733 | ₩8,773 | ₩8,505 | ₩8,612 | -1.38% | 116.7만 |
|---|
| 2026.08.21 | ₩8,827 | ₩9,082 | ₩8,753 | ₩8,773 | -0.61% | 180.4만 |
|---|
| 2026.08.20 | ₩8,813 | ₩8,813 | ₩8,364 | ₩8,706 | -1.22% | 207.1만 |
|---|
| 2026.08.19 | ₩8,572 | ₩9,202 | ₩8,572 | ₩9,122 | +6.42% | 226.6만 |
|---|
| 2026.08.18 | ₩8,237 | ₩8,612 | ₩8,156 | ₩8,451 | +2.61% | 179.6만 |
|---|
| 2026.08.17 | ₩8,424 | ₩8,558 | ₩8,257 | ₩8,344 | -0.96% | 167.5만 |
|---|
| 2026.08.14 | ₩8,733 | ₩8,733 | ₩8,478 | ₩8,599 | -1.54% | 118.4만 |
|---|
| 2026.08.13 | ₩8,719 | ₩8,854 | ₩8,585 | ₩8,760 | +0.46% | 124.4만 |
|---|
| 2026.08.12 | ₩8,491 | ₩8,659 | ₩8,277 | ₩8,558 | +0.79% | 142.5만 |
|---|
| 2026.08.11 | ₩8,317 | ₩8,585 | ₩8,250 | ₩8,505 | +2.26% | 128.4만 |
|---|
| 2026.08.10 | ₩8,344 | ₩8,511 | ₩8,190 | ₩8,250 | -1.13% | 145.6만 |
|---|
| 2026.08.07 | ₩8,478 | ₩8,572 | ₩8,163 | ₩8,478 | 0.00% | 179만 |
|---|
| 2026.08.06 | ₩8,572 | ₩8,652 | ₩8,290 | ₩8,357 | -2.50% | 195만 |
|---|
| 2026.08.05 | ₩9,055 | ₩9,363 | ₩8,666 | ₩8,706 | -3.85% | 211.8만 |
|---|
| 2026.08.04 | ₩9,028 | ₩9,189 | ₩8,652 | ₩8,773 | -2.82% | 191.7만 |
|---|
| 2026.08.03 | ₩8,438 | ₩9,041 | ₩8,424 | ₩9,015 | +6.84% | 289.3만 |
|---|
| 2026.07.31 | ₩8,330 | ₩8,639 | ₩7,962 | ₩8,304 | -0.32% | 292.5만 |
|---|
| 2026.07.30 | ₩8,183 | ₩8,666 | ₩7,787 | ₩8,451 | +3.28% | 405.2만 |
|---|
| 2026.07.29 | ₩8,317 | ₩8,357 | ₩7,982 | ₩8,116 | -2.42% | 266.8만 |
|---|
| 2026.07.28 | ₩8,330 | ₩8,491 | ₩8,136 | ₩8,424 | +1.13% | 357.9만 |
|---|
| 2026.07.27 | ₩7,888 | ₩8,230 | ₩7,854 | ₩8,210 | +4.08% | 227.1만 |
|---|
| 2026.07.24 | ₩7,566 | ₩7,801 | ₩7,358 | ₩7,660 | +1.24% | 229.4만 |
|---|
| 2026.07.23 | ₩8,237 | ₩8,290 | ₩7,405 | ₩7,552 | -8.31% | 249.5만 |
|---|
| 2026.07.22 | ₩8,049 | ₩8,431 | ₩8,049 | ₩8,411 | +4.50% | 258.6만 |
|---|
| 2026.07.21 | ₩8,102 | ₩8,216 | ₩7,908 | ₩7,995 | -1.32% | 277.1만 |
|---|
| 2026.07.20 | ₩8,411 | ₩8,518 | ₩8,049 | ₩8,076 | -3.99% | 223.5만 |
|---|
| 2026.07.17 | ₩8,666 | ₩8,840 | ₩8,116 | ₩8,290 | -4.33% | 223.4만 |
|---|
| 2026.07.16 | ₩8,947 | ₩9,088 | ₩8,672 | ₩8,773 | -1.95% | 374.1만 |
|---|
| 2026.07.15 | ₩8,411 | ₩8,880 | ₩8,364 | ₩8,800 | +4.63% | 231.2만 |
|---|
| 2026.07.14 | ₩8,384 | ₩8,424 | ₩7,921 | ₩8,290 | -1.12% | 224.3만 |
|---|
| 2026.07.13 | ₩8,384 | ₩8,525 | ₩8,210 | ₩8,237 | -1.76% | 240만 |
|---|
| 2026.07.10 | ₩8,733 | ₩9,001 | ₩8,324 | ₩8,344 | -4.45% | 196.9만 |
|---|
| 2026.07.09 | ₩8,585 | ₩8,874 | ₩8,451 | ₩8,666 | +0.94% | 316.9만 |
|---|
| 2026.07.08 | ₩8,746 | ₩8,921 | ₩8,465 | ₩8,532 | -2.45% | 187.2만 |
|---|
| 2026.07.07 | ₩9,296 | ₩9,410 | ₩8,961 | ₩8,974 | -3.46% | 173.8만 |
|---|
| 2026.07.06 | ₩9,699 | ₩9,846 | ₩9,216 | ₩9,310 | -4.01% | 197.8만 |
|---|
| 2026.07.02 | ₩10,249 | ₩10,262 | ₩9,565 | ₩9,699 | -5.37% | 174.1만 |
|---|
| 2026.07.01 | ₩10,249 | ₩10,329 | ₩9,795 | ₩10,074 | -1.70% | 148.7만 |
|---|
| 2026.06.30 | ₩10,866 | ₩10,893 | ₩10,001 | ₩10,235 | -5.80% | 198.8만 |
|---|
| 2026.06.29 | ₩10,141 | ₩10,826 | ₩9,913 | ₩10,745 | +5.95% | 326.2만 |
|---|
| 2026.06.26 | ₩9,833 | ₩10,504 | ₩9,806 | ₩10,195 | +3.68% | 455.2만 |
|---|
| 2026.06.25 | ₩10,289 | ₩10,758 | ₩9,779 | ₩9,954 | -3.26% | 192.9만 |
|---|
| 2026.06.24 | ₩9,873 | ₩10,436 | ₩9,779 | ₩10,141 | +2.72% | 238.9만 |
|---|
| 2026.06.23 | ₩9,726 | ₩9,913 | ₩9,658 | ₩9,699 | -0.28% | 154.8만 |
|---|
| 2026.06.22 | ₩10,182 | ₩10,383 | ₩9,746 | ₩9,860 | -3.16% | 198.3만 |
|---|
| 2026.06.18 | ₩9,873 | ₩10,443 | ₩9,873 | ₩10,410 | +5.43% | 294.1만 |
|---|
| 2026.06.17 | ₩10,222 | ₩10,584 | ₩9,658 | ₩9,658 | -5.51% | 231만 |
|---|
| 2026.06.16 | ₩10,356 | ₩10,745 | ₩10,081 | ₩10,168 | -1.81% | 190.3만 |
|---|
| 2026.06.15 | ₩11,067 | ₩11,577 | ₩10,329 | ₩10,383 | -6.18% | 209.1만 |
|---|
| 2026.06.12 | ₩10,396 | ₩10,946 | ₩10,227 | ₩10,705 | +2.97% | 259.1만 |
|---|
| 2026.06.11 | ₩9,685 | ₩10,416 | ₩9,444 | ₩10,383 | +7.20% | 217.2만 |
|---|
| 2026.06.10 | ₩9,538 | ₩10,182 | ₩9,471 | ₩9,685 | +1.55% | 197.5만 |
|---|
| 2026.06.09 | ₩9,243 | ₩9,913 | ₩9,229 | ₩9,779 | +5.81% | 207.2만 |
|---|
| 2026.06.08 | ₩8,760 | ₩9,229 | ₩8,693 | ₩9,162 | +4.59% | 175.5만 |
|---|
| 2026.06.05 | ₩9,323 | ₩9,484 | ₩8,491 | ₩8,599 | -7.77% | 243.6만 |
|---|
| 2026.06.04 | ₩9,793 | ₩9,960 | ₩9,323 | ₩9,404 | -3.97% | 172.2만 |
|---|
| 2026.06.03 | ₩9,739 | ₩9,873 | ₩9,410 | ₩9,551 | -1.93% | 214.9만 |
|---|
| 2026.06.02 | ₩10,088 | ₩10,094 | ₩9,726 | ₩9,980 | -1.06% | 189.4만 |
|---|
| 2026.06.01 | ₩9,672 | ₩10,182 | ₩9,658 | ₩10,088 | +4.30% | 263.1만 |
|---|
| 2026.05.29 | ₩10,235 | ₩10,369 | ₩9,806 | ₩9,833 | -3.93% | 340.1만 |
|---|
| 2026.05.28 | ₩9,994 | ₩10,288 | ₩9,860 | ₩10,276 | +2.82% | 296.5만 |
|---|
| 2026.05.27 | ₩10,571 | ₩10,866 | ₩9,954 | ₩10,101 | -4.44% | 255.9만 |
|---|
| 2026.05.26 | ₩10,088 | ₩10,651 | ₩10,088 | ₩10,302 | +2.13% | 315.9만 |
|---|
| 2026.05.22 | ₩9,685 | ₩10,047 | ₩9,451 | ₩9,994 | +3.19% | 291.8만 |
|---|
| 2026.05.21 | ₩9,122 | ₩10,021 | ₩9,122 | ₩9,900 | +8.53% | 241.4만 |
|---|
| 2026.05.20 | ₩9,041 | ₩9,551 | ₩8,719 | ₩9,444 | +4.45% | 290.3만 |
|---|
| 2026.05.19 | ₩9,283 | ₩9,363 | ₩8,786 | ₩9,149 | -1.45% | 283.8만 |
|---|
| 2026.05.18 | ₩8,840 | ₩9,417 | ₩8,719 | ₩9,363 | +5.92% | 252.7만 |
|---|
| 2026.05.15 | ₩9,108 | ₩9,363 | ₩8,780 | ₩8,894 | -2.36% | 204.3만 |
|---|
| 2026.05.14 | ₩9,041 | ₩9,330 | ₩8,867 | ₩9,202 | +1.78% | 173.8만 |
|---|
| 2026.05.13 | ₩8,854 | ₩9,129 | ₩8,666 | ₩8,961 | +1.21% | 221.9만 |
|---|
| 2026.05.12 | ₩9,095 | ₩9,108 | ₩8,766 | ₩8,988 | -1.18% | 213.5만 |
|---|
| 2026.05.11 | ₩10,155 | ₩10,155 | ₩8,974 | ₩9,068 | -10.70% | 355.4만 |
|---|
| 2026.05.08 | ₩10,276 | ₩10,276 | ₩9,893 | ₩10,047 | -2.22% | 187.3만 |
|---|
| 2026.05.07 | ₩10,611 | ₩10,772 | ₩9,994 | ₩10,182 | -4.05% | 229만 |
|---|
| 2026.05.06 | ₩10,329 | ₩10,872 | ₩10,302 | ₩10,584 | +2.47% | 263.1만 |
|---|
| 2026.05.05 | ₩9,940 | ₩10,115 | ₩9,759 | ₩9,900 | -0.40% | 242.7만 |
|---|
| 2026.05.04 | ₩10,517 | ₩10,671 | ₩9,967 | ₩9,967 | -5.23% | 317.8만 |
|---|
| 2026.05.01 | ₩10,879 | ₩11,054 | ₩10,088 | ₩10,410 | -4.32% | 510.1만 |
|---|
| 2026.04.30 | ₩10,289 | ₩11,107 | ₩9,793 | ₩10,986 | +6.78% | 711.7만 |
|---|
| 2026.04.29 | ₩9,082 | ₩9,524 | ₩8,954 | ₩9,296 | +2.36% | 444.1만 |
|---|
| 2026.04.28 | ₩9,229 | ₩9,410 | ₩9,061 | ₩9,135 | -1.02% | 223.1만 |
|---|
| 2026.04.27 | ₩9,873 | ₩10,047 | ₩9,202 | ₩9,269 | -6.11% | 308.2만 |
|---|
| 2026.04.24 | ₩9,390 | ₩10,094 | ₩9,122 | ₩10,034 | +6.86% | 757만 |
|---|
| 2026.04.23 | ₩9,310 | ₩9,726 | ₩9,229 | ₩9,256 | -0.58% | 303.7만 |
|---|
| 2026.04.22 | ₩9,712 | ₩9,712 | ₩9,176 | ₩9,497 | -2.21% | 323만 |
|---|
| 2026.04.21 | ₩10,557 | ₩10,638 | ₩9,578 | ₩9,632 | -8.77% | 393.1만 |
|---|
| 2026.04.20 | ₩10,155 | ₩10,758 | ₩10,115 | ₩10,396 | +2.38% | 857.8만 |
|---|
| 2026.04.17 | ₩10,168 | ₩11,282 | ₩10,061 | ₩10,316 | +1.45% | 412.7만 |
|---|
| 2026.04.16 | ₩9,269 | ₩9,833 | ₩9,162 | ₩9,752 | +5.21% | 274.2만 |
|---|
| 2026.04.15 | ₩9,712 | ₩9,809 | ₩8,968 | ₩9,202 | -5.25% | 392만 |
|---|
| 2026.04.14 | ₩9,645 | ₩9,873 | ₩9,444 | ₩9,658 | +0.14% | 169.5만 |
|---|
| 2026.04.13 | ₩9,605 | ₩9,672 | ₩9,336 | ₩9,497 | -1.12% | 169.1만 |
|---|
| 2026.04.10 | ₩9,766 | ₩9,927 | ₩9,605 | ₩9,779 | +0.14% | 190.3만 |
|---|
| 2026.04.09 | ₩9,283 | ₩9,739 | ₩9,068 | ₩9,605 | +3.47% | 239.6만 |
|---|
| 2026.04.08 | ₩9,269 | ₩9,813 | ₩9,176 | ₩9,524 | +2.75% | 339.1만 |
|---|
| 2026.04.07 | ₩8,384 | ₩8,646 | ₩8,183 | ₩8,545 | +1.92% | 229만 |
|---|
| 2026.04.06 | ₩8,558 | ₩8,851 | ₩8,438 | ₩8,518 | -0.47% | 303.3만 |
|---|
| 2026.04.02 | ₩8,558 | ₩8,874 | ₩8,317 | ₩8,693 | +1.57% | 243.9만 |
|---|
| 2026.04.01 | ₩9,028 | ₩9,216 | ₩8,733 | ₩8,840 | -2.08% | 253.5만 |
|---|
| 2026.03.31 | ₩9,001 | ₩9,430 | ₩8,760 | ₩9,162 | +1.79% | 237만 |
|---|
| 2026.03.30 | ₩9,243 | ₩9,296 | ₩8,592 | ₩8,827 | -4.50% | 364.2만 |
|---|
| 2026.03.27 | ₩9,108 | ₩9,477 | ₩9,015 | ₩9,269 | +1.77% | 260.1만 |
|---|
| 2026.03.26 | ₩9,269 | ₩9,444 | ₩9,135 | ₩9,363 | +1.01% | 246.2만 |
|---|
| 2026.03.25 | ₩9,028 | ₩9,377 | ₩8,746 | ₩9,363 | +3.71% | 279.8만 |
|---|
| 2026.03.24 | ₩8,934 | ₩9,202 | ₩8,672 | ₩9,028 | +1.05% | 302.7만 |
|---|
| 2026.03.23 | ₩8,619 | ₩9,457 | ₩8,532 | ₩9,323 | +8.17% | 552만 |
|---|
| 2026.03.20 | ₩8,317 | ₩8,558 | ₩8,035 | ₩8,223 | -1.13% | 391.1만 |
|---|
| 2026.03.19 | ₩7,660 | ₩8,257 | ₩7,646 | ₩8,169 | +6.65% | 322.6만 |
|---|
| 2026.03.18 | ₩8,223 | ₩8,371 | ₩7,767 | ₩7,780 | -5.38% | 304만 |
|---|
| 2026.03.17 | ₩8,599 | ₩8,921 | ₩8,304 | ₩8,397 | -2.34% | 302.1만 |
|---|
| 2026.03.16 | ₩8,693 | ₩9,055 | ₩8,371 | ₩8,397 | -3.40% | 269만 |
|---|
| 2026.03.13 | ₩8,679 | ₩8,894 | ₩8,612 | ₩8,666 | -0.15% | 275.2만 |
|---|
| 2026.03.12 | ₩9,122 | ₩9,323 | ₩8,592 | ₩8,612 | -5.59% | 509.8만 |
|---|
| 2026.03.11 | ₩9,323 | ₩9,484 | ₩9,122 | ₩9,336 | +0.14% | 286.8만 |
|---|
| 2026.03.10 | ₩10,007 | ₩10,182 | ₩9,229 | ₩9,310 | -6.97% | 521.5만 |
|---|
| 2026.03.09 | ₩9,645 | ₩10,108 | ₩9,189 | ₩10,021 | +3.89% | 485.9만 |
|---|
| 2026.03.06 | ₩10,141 | ₩10,208 | ₩9,555 | ₩9,873 | -2.65% | 383.3만 |
|---|
| 2026.03.05 | ₩10,195 | ₩10,919 | ₩10,101 | ₩10,396 | +1.97% | 324.5만 |
|---|
| 2026.03.04 | ₩10,262 | ₩10,510 | ₩10,021 | ₩10,262 | 0.00% | 308.1만 |
|---|
| 2026.03.03 | ₩10,477 | ₩10,584 | ₩10,128 | ₩10,235 | -2.30% | 541.9만 |
|---|
| 2026.03.02 | ₩10,826 | ₩10,926 | ₩10,289 | ₩10,839 | +0.12% | 554.6만 |
|---|
| 2026.02.27 | ₩11,094 | ₩11,516 | ₩10,832 | ₩11,161 | +0.60% | 512.1만 |
|---|
| 2026.02.26 | ₩11,818 | ₩12,355 | ₩11,483 | ₩11,550 | -2.27% | 452.7만 |
|---|
| 2026.02.25 | ₩11,939 | ₩12,569 | ₩10,893 | ₩12,154 | +1.80% | 1059.6만 |
|---|
| 2026.02.24 | ₩15,078 | ₩15,574 | ₩14,407 | ₩14,555 | -3.47% | 381.9만 |
|---|
| 2026.02.23 | ₩16,258 | ₩16,312 | ₩15,074 | ₩15,132 | -6.93% | 205.1만 |
|---|
| 2026.02.20 | ₩16,124 | ₩17,130 | ₩16,030 | ₩16,473 | +2.16% | 246.3만 |
|---|
| 2026.02.19 | ₩16,071 | ₩16,500 | ₩15,829 | ₩16,084 | +0.08% | 190.5만 |
|---|
| 2026.02.18 | ₩16,071 | ₩16,969 | ₩15,936 | ₩16,339 | +1.67% | 375.7만 |
|---|
| 2026.02.17 | ₩15,641 | ₩16,191 | ₩15,306 | ₩15,775 | +0.86% | 174.9만 |
|---|
| 2026.02.13 | ₩15,668 | ₩15,923 | ₩15,158 | ₩15,400 | -1.71% | 246만 |
|---|
| 2026.02.12 | ₩17,399 | ₩17,768 | ₩15,400 | ₩15,467 | -11.10% | 382.6만 |
|---|
| 2026.02.11 | ₩17,439 | ₩17,962 | ₩16,808 | ₩17,224 | -1.23% | 149.8만 |
|---|
| 2026.02.10 | ₩17,747 | ₩18,076 | ₩17,211 | ₩17,278 | -2.65% | 125.4만 |
|---|
| 2026.02.09 | ₩18,190 | ₩18,378 | ₩17,627 | ₩17,935 | -1.40% | 161.9만 |
|---|
| 2026.02.06 | ₩17,560 | ₩18,888 | ₩17,479 | ₩18,271 | +4.05% | 289.8만 |
|---|
| 2026.02.05 | ₩17,935 | ₩18,512 | ₩17,278 | ₩17,479 | -2.54% | 180.5만 |
|---|
| 2026.02.04 | ₩17,586 | ₩18,338 | ₩17,311 | ₩18,311 | +4.12% | 201.5만 |
|---|
| 2026.02.03 | ₩17,466 | ₩18,297 | ₩16,929 | ₩17,452 | -0.08% | 243.6만 |
|---|
| 2026.02.02 | ₩17,627 | ₩18,203 | ₩17,479 | ₩17,653 | +0.15% | 266.5만 |
|---|
| 2026.01.30 | ₩17,895 | ₩18,056 | ₩17,177 | ₩17,694 | -1.12% | 246.3만 |
|---|
| 2026.01.29 | ₩18,485 | ₩18,566 | ₩17,546 | ₩17,868 | -3.34% | 249.6만 |
|---|
| 2026.01.28 | ₩19,236 | ₩19,303 | ₩18,378 | ₩18,592 | -3.35% | 281.9만 |
|---|
| 2026.01.27 | ₩19,102 | ₩19,230 | ₩18,499 | ₩19,102 | 0.00% | 156.2만 |
|---|
| 2026.01.26 | ₩19,733 | ₩19,733 | ₩18,888 | ₩19,223 | -2.58% | 174.6만 |
|---|
| 2026.01.23 | ₩19,706 | ₩20,363 | ₩19,236 | ₩19,303 | -2.04% | 296만 |
|---|
| 2026.01.22 | ₩19,478 | ₩20,175 | ₩19,250 | ₩19,733 | +1.31% | 378만 |
|---|
| 2026.01.21 | ₩18,445 | ₩19,290 | ₩18,244 | ₩19,223 | +4.22% | 250.3만 |
|---|
| 2026.01.20 | ₩17,721 | ₩18,472 | ₩17,533 | ₩18,190 | +2.65% | 248.4만 |
|---|
| 2026.01.16 | ₩17,197 | ₩18,405 | ₩17,184 | ₩18,351 | +6.71% | 424만 |
|---|
| 2026.01.15 | ₩16,017 | ₩17,660 | ₩15,977 | ₩17,412 | +8.71% | 388.7만 |
|---|
| 2026.01.14 | ₩15,614 | ₩16,782 | ₩15,494 | ₩15,950 | +2.15% | 305.8만 |
|---|
| 2026.01.13 | ₩15,722 | ₩15,991 | ₩15,507 | ₩15,641 | -0.51% | 139.1만 |
|---|
| 2026.01.12 | ₩15,668 | ₩16,245 | ₩15,306 | ₩15,829 | +1.03% | 267.4만 |
|---|
| 2026.01.09 | ₩15,145 | ₩15,762 | ₩14,702 | ₩15,735 | +3.90% | 266.9만 |
|---|
| 2026.01.08 | ₩14,514 | ₩15,278 | ₩14,514 | ₩14,971 | +3.14% | 184.3만 |
|---|
| 2026.01.07 | ₩14,863 | ₩15,158 | ₩14,575 | ₩14,769 | -0.63% | 249.1만 |
|---|
| 2026.01.06 | ₩13,066 | ₩14,944 | ₩13,052 | ₩14,796 | +13.24% | 413.6만 |
|---|
| 2026.01.05 | ₩12,891 | ₩13,361 | ₩12,851 | ₩13,119 | +1.77% | 149.9만 |
|---|
| 2026.01.02 | ₩13,227 | ₩13,267 | ₩12,791 | ₩13,025 | -1.52% | 202.2만 |
|---|
| 2025.12.31 | ₩13,052 | ₩13,267 | ₩12,945 | ₩13,052 | 0.00% | 164.3만 |
|---|
| 2025.12.30 | ₩12,999 | ₩13,213 | ₩12,985 | ₩13,066 | +0.52% | 142.3만 |
|---|
| 2025.12.29 | ₩13,669 | ₩13,817 | ₩13,059 | ₩13,146 | -3.83% | 199.2만 |
|---|
| 2025.12.26 | ₩13,656 | ₩13,810 | ₩13,522 | ₩13,656 | 0.00% | 101.5만 |
|---|
| 2025.12.24 | ₩13,549 | ₩13,730 | ₩13,388 | ₩13,723 | +1.29% | 84.5만 |
|---|
| 2025.12.23 | ₩13,254 | ₩13,589 | ₩13,240 | ₩13,508 | +1.92% | 209.4만 |
|---|
| 2025.12.22 | ₩13,468 | ₩13,750 | ₩13,227 | ₩13,334 | -1.00% | 178.8만 |
|---|
| 2025.12.19 | ₩13,213 | ₩13,777 | ₩13,146 | ₩13,415 | +1.52% | 392.3만 |
|---|
| 2025.12.18 | ₩13,696 | ₩13,871 | ₩13,146 | ₩13,267 | -3.13% | 227만 |
|---|
| 2025.12.17 | ₩13,562 | ₩13,871 | ₩13,441 | ₩13,562 | 0.00% | 166.5만 |
|---|
| 2025.12.16 | ₩13,589 | ₩14,219 | ₩13,415 | ₩13,602 | +0.10% | 166.5만 |
|---|
| 2025.12.15 | ₩13,790 | ₩13,824 | ₩13,327 | ₩13,415 | -2.72% | 210.6만 |
|---|
| 2025.12.12 | ₩14,327 | ₩14,548 | ₩13,770 | ₩13,884 | -3.09% | 204.9만 |
|---|
| 2025.12.11 | ₩14,300 | ₩14,823 | ₩13,897 | ₩14,045 | -1.78% | 206.5만 |
|---|
| 2025.12.10 | ₩13,669 | ₩14,430 | ₩13,656 | ₩14,286 | +4.51% | 345.9만 |
|---|
| 2025.12.09 | ₩13,656 | ₩14,421 | ₩13,575 | ₩13,817 | +1.18% | 177만 |
|---|
| 2025.12.08 | ₩14,555 | ₩14,635 | ₩13,978 | ₩14,085 | -3.23% | 165.5만 |
|---|
| 2025.12.05 | ₩14,944 | ₩15,185 | ₩14,320 | ₩14,474 | -3.14% | 154.5만 |
|---|
| 2025.12.04 | ₩15,145 | ₩15,373 | ₩14,863 | ₩14,930 | -1.42% | 241.2만 |
|---|
| 2025.12.03 | ₩15,346 | ₩15,990 | ₩15,111 | ₩15,145 | -1.31% | 156.6만 |
|---|
| 2025.12.02 | ₩15,293 | ₩15,521 | ₩14,857 | ₩15,212 | -0.53% | 188.9만 |
|---|
| 2025.12.01 | ₩14,756 | ₩15,339 | ₩14,689 | ₩14,904 | +1.00% | 167.4만 |
|---|
| 2025.11.28 | ₩15,333 | ₩15,393 | ₩14,917 | ₩15,011 | -2.10% | 78.3만 |
|---|
| 2025.11.26 | ₩15,413 | ₩15,507 | ₩15,051 | ₩15,199 | -1.39% | 126.7만 |
|---|
| 2025.11.25 | ₩15,212 | ₩15,822 | ₩15,158 | ₩15,386 | +1.15% | 223.5만 |
|---|
| 2025.11.24 | ₩14,193 | ₩15,299 | ₩14,125 | ₩15,038 | +5.95% | 290.8만 |
|---|
| 2025.11.21 | ₩13,119 | ₩14,273 | ₩13,025 | ₩14,112 | +7.57% | 255.6만 |
|---|
| 2025.11.20 | ₩12,905 | ₩13,482 | ₩12,730 | ₩12,757 | -1.14% | 191.3만 |
|---|
| 2025.11.19 | ₩13,683 | ₩13,818 | ₩12,737 | ₩12,771 | -6.67% | 245만 |
|---|
| 2025.11.18 | ₩13,549 | ₩13,696 | ₩13,415 | ₩13,643 | +0.69% | 162.8만 |
|---|
| 2025.11.17 | ₩14,179 | ₩14,367 | ₩13,374 | ₩13,723 | -3.22% | 223.3만 |
|---|
| 2025.11.14 | ₩14,850 | ₩14,863 | ₩14,340 | ₩14,501 | -2.35% | 142.2만 |
|---|
| 2025.11.13 | ₩15,185 | ₩15,482 | ₩14,689 | ₩14,944 | -1.59% | 177만 |
|---|
| 2025.11.12 | ₩15,614 | ₩16,163 | ₩15,105 | ₩15,118 | -3.18% | 172.7만 |
|---|
| 2025.11.11 | ₩15,775 | ₩15,997 | ₩15,280 | ₩15,494 | -1.79% | 162.6만 |
|---|
| 2025.11.10 | ₩16,741 | ₩16,765 | ₩15,594 | ₩15,614 | -6.73% | 211.6만 |
|---|
| 2025.11.07 | ₩15,802 | ₩16,782 | ₩15,715 | ₩16,768 | +6.11% | 199.4만 |
|---|
| 2025.11.06 | ₩16,782 | ₩16,956 | ₩15,869 | ₩15,963 | -4.88% | 231.4만 |
|---|
| 2025.11.05 | ₩16,124 | ₩17,231 | ₩15,936 | ₩16,768 | +3.99% | 272.6만 |
|---|
| 2025.11.04 | ₩16,849 | ₩16,936 | ₩15,910 | ₩16,124 | -4.30% | 279.6만 |
|---|
| 2025.11.03 | ₩17,452 | ₩17,640 | ₩17,077 | ₩17,305 | -0.85% | 248.1만 |
|---|
| 2025.10.31 | ₩17,103 | ₩17,828 | ₩16,473 | ₩17,653 | +3.22% | 436만 |
|---|
| 2025.10.30 | ₩16,741 | ₩17,358 | ₩16,071 | ₩16,674 | -0.40% | 493.1만 |
|---|
| 2025.10.29 | ₩21,061 | ₩21,986 | ₩16,902 | ₩16,969 | -19.43% | 923.2만 |
|---|
| 2025.10.28 | ₩21,960 | ₩22,644 | ₩21,892 | ₩22,563 | +2.75% | 252.1만 |
|---|
| 2025.10.27 | ₩22,630 | ₩23,006 | ₩22,107 | ₩22,456 | -0.77% | 162.9만 |
|---|
| 2025.10.24 | ₩22,295 | ₩22,831 | ₩22,127 | ₩22,483 | +0.84% | 155.9만 |
|---|
| 2025.10.23 | ₩21,772 | ₩22,174 | ₩21,530 | ₩21,986 | +0.99% | 164.9만 |
|---|
| 2025.10.22 | ₩21,731 | ₩22,161 | ₩21,597 | ₩21,745 | +0.06% | 205.8만 |
|---|
| 2025.10.21 | ₩20,591 | ₩21,423 | ₩20,296 | ₩21,316 | +3.52% | 171.6만 |
|---|
| 2025.10.20 | ₩20,792 | ₩20,792 | ₩20,269 | ₩20,471 | -1.55% | 123만 |
|---|
| 2025.10.17 | ₩20,162 | ₩20,618 | ₩20,108 | ₩20,216 | +0.27% | 112.7만 |
|---|
| 2025.10.16 | ₩20,551 | ₩20,685 | ₩19,988 | ₩20,336 | -1.04% | 115.8만 |
|---|
| 2025.10.15 | ₩20,591 | ₩20,913 | ₩20,189 | ₩20,484 | -0.52% | 113.8만 |
|---|
| 2025.10.14 | ₩19,330 | ₩20,591 | ₩19,263 | ₩20,417 | +5.62% | 150.7만 |
|---|
| 2025.10.13 | ₩19,357 | ₩20,028 | ₩19,310 | ₩19,733 | +1.94% | 167.4만 |
|---|
| 2025.10.10 | ₩20,108 | ₩20,242 | ₩18,861 | ₩18,968 | -5.67% | 203만 |
|---|