시장 데이터를 불러오는 중
전체 종목
BW LPG Limited Common Shares 과거 주가
BW LPG Limited Common Shares · BWLP · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BW LPG Limited Common Shares · BWLP · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,734 | ₩35,516 | ₩33,621 | ₩34,868 | +0.39% | 259.7만 |
| 2026.09.28–2026.10.02 | ₩33,191 | ₩34,566 | ₩32,454 | ₩34,385 | +3.60% | 150.3만 |
| 2026.09.21–2026.09.25 | ₩33,875 | ₩34,533 | ₩32,119 | ₩32,494 | -4.08% | 179만 |
| 2026.09.14–2026.09.18 | ₩33,795 | ₩35,498 | ₩32,923 | ₩34,412 | +1.83% | 208.7만 |
| 2026.09.08–2026.09.11 | ₩32,950 | ₩34,023 | ₩31,743 | ₩33,701 | +2.28% | 213.4만 |
| 2026.08.31–2026.09.04 | ₩32,642 | ₩33,791 | ₩30,764 | ₩33,339 | +2.14% | 324.9만 |
| 2026.08.24–2026.08.28 | ₩32,776 | ₩34,164 | ₩31,394 | ₩32,105 | -2.05% | 214.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,352 |
| ₩30,536 |
| ₩33,151 |
| +7.48% |
| 181.6만 |
| 2026.08.10–2026.08.14 | ₩29,530 | ₩30,536 | ₩28,283 | ₩30,335 | +2.72% | 127.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,504 | ₩29,705 | ₩27,881 | ₩29,168 | -1.14% | 158만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,975 | ₩30,429 | ₩27,841 | ₩30,255 | +8.15% | 139.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,814 | ₩29,711 | ₩27,814 | ₩29,276 | +5.26% | 159.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,344 | ₩28,565 | ₩26,848 | ₩27,318 | -0.10% | 168.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,118 | ₩27,076 | ₩24,863 | ₩26,392 | +5.07% | 238.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,925 | ₩24,904 | ₩23,281 | ₩24,635 | +2.97% | 125.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,850 | ₩25,668 | ₩23,066 | ₩23,388 | -5.88% | 186.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,022 | ₩28,283 | ₩24,072 | ₩24,273 | -13.38% | 255.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,042 | ₩29,825 | ₩27,306 | ₩28,887 | +3.01% | 254.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,848 | ₩27,894 | ₩26,379 | ₩27,492 | +2.40% | 288.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,209 | ₩29,410 | ₩25,923 | ₩26,285 | -10.01% | 218.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,498 | ₩30,740 | ₩28,243 | ₩29,638 | +4.00% | 371.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,028 | ₩28,243 | ₩27,023 | ₩28,243 | +0.77% | 189.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,996 | ₩27,814 | ₩26,339 | ₩27,331 | +1.24% | 159.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,065 | ₩27,318 | ₩24,582 | ₩26,701 | +6.53% | 246.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,381 | ₩25,199 | ₩23,737 | ₩24,877 | +2.04% | 167.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,086 | ₩25,132 | ₩23,804 | ₩24,850 | +3.17% | 187.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,308 | ₩24,756 | ₩23,147 | ₩23,938 | +2.70% | 132만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,825 | ₩23,724 | ₩22,114 | ₩23,563 | +3.23% | 192.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,733 | ₩23,131 | ₩20,559 | ₩22,423 | +8.15% | 181.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,708 | ₩21,873 | ₩18,480 | ₩21,202 | +13.33% | 256만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,745 | ₩23,382 | ₩17,984 | ₩18,225 | -19.87% | 317.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,944 | ₩25,270 | ₩22,610 | ₩22,865 | -8.33% | 228.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,388 | ₩24,609 | ₩22,959 | ₩24,448 | +4.53% | 98.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,503 | ₩24,099 | ₩22,034 | ₩24,032 | +6.79% | 138.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,618 | ₩23,040 | ₩21,564 | ₩22,436 | +3.78% | 144.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,626 | ₩22,369 | ₩20,411 | ₩22,181 | +7.54% | 186.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,936 | ₩21,511 | ₩18,815 | ₩20,974 | +10.76% | 223.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,218 | ₩19,258 | ₩18,574 | ₩19,057 | -0.84% | 182.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,158 | ₩19,834 | ₩18,118 | ₩19,499 | +7.39% | 217.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,568 | ₩18,674 | ₩17,286 | ₩17,997 | +2.44% | 236.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,058 | ₩17,622 | ₩16,924 | ₩17,166 | +0.63% | 147.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,750 | ₩17,072 | ₩16,509 | ₩17,032 | +1.68% | 86.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,079 | ₩16,965 | ₩16,079 | ₩16,777 | +4.34% | 159.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,589 | ₩16,897 | ₩16,167 | ₩16,348 | -1.46% | 192.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,763 | ₩17,152 | ₩15,717 | ₩16,495 | -1.60% | 390.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,696 | ₩17,085 | ₩16,361 | ₩17,018 | +1.93% | 75.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,675 | ₩17,984 | ₩16,415 | ₩16,696 | -5.54% | 124.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,225 | ₩18,225 | ₩16,924 | ₩17,528 | -3.83% | 152.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,078 | ₩18,225 | ₩17,394 | ₩18,064 | -0.07% | 221.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,844 | ₩18,373 | ₩16,670 | ₩18,037 | +7.09% | 210.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,522 | ₩17,260 | ₩15,912 | ₩16,643 | +0.73% | 178.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,018 | ₩17,219 | ₩16,240 | ₩16,522 | -2.92% | 171.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,327 | ₩17,521 | ₩16,670 | ₩16,777 | -3.17% | 71.8만 |
|---|