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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,851 | ₩35,444 | ₩34,463 | ₩34,798 | -0.15% | 56.1만 |
| 2026.10.08 | ₩34,316 | ₩35,226 | ₩34,316 | ₩35,226 | +2.65% | 52.5만 |
| 2026.10.07 | ₩34,356 | ₩35,052 | ₩34,075 | ₩34,115 | -0.70% | 62.1만 |
| 2026.10.06 | ₩33,908 | ₩34,564 | ₩33,593 | ₩34,249 | +1.01% | 49.4만 |
| 2026.10.05 | ₩34,664 | ₩34,999 | ₩33,553 | ₩34,718 | +0.15% | 39.6만 |
| 2026.10.02 | ₩33,306 | ₩34,396 | ₩33,306 | ₩34,316 | +3.03% | 49만 |
| 2026.10.01 | ₩33,085 | ₩34,497 | ₩33,085 | ₩34,490 | +4.25% | 26만 |
| 2026.09.30 | ₩33,473 | ₩34,089 | ₩33,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,526 |
| +0.16% |
| 25만 |
| 2026.09.29 | ₩32,429 | ₩33,152 | ₩32,389 | ₩33,031 | +1.86% | 17.3만 |
|---|
| 2026.09.28 | ₩33,125 | ₩33,446 | ₩32,777 | ₩33,004 | -0.36% | 33.1만 |
|---|
| 2026.09.25 | ₩32,375 | ₩32,723 | ₩32,054 | ₩32,429 | +0.17% | 24.6만 |
|---|
| 2026.09.24 | ₩32,697 | ₩32,951 | ₩32,148 | ₩32,201 | -1.51% | 28.9만 |
|---|
| 2026.09.23 | ₩33,112 | ₩33,125 | ₩32,282 | ₩32,523 | -1.78% | 26.4만 |
|---|
| 2026.09.22 | ₩33,219 | ₩33,513 | ₩32,543 | ₩32,710 | -1.53% | 50.5만 |
|---|
| 2026.09.21 | ₩33,807 | ₩34,463 | ₩33,299 | ₩33,848 | +0.12% | 48.6만 |
|---|
| 2026.09.18 | ₩34,196 | ₩34,677 | ₩33,968 | ₩34,343 | +0.43% | 42.6만 |
|---|
| 2026.09.17 | ₩34,597 | ₩35,427 | ₩34,396 | ₩34,985 | +1.12% | 31.7만 |
|---|
| 2026.09.16 | ₩34,022 | ₩35,193 | ₩33,888 | ₩34,584 | +1.65% | 54.7만 |
|---|
| 2026.09.15 | ₩33,674 | ₩34,691 | ₩33,593 | ₩34,557 | +2.62% | 44.5만 |
|---|
| 2026.09.14 | ₩33,727 | ₩33,727 | ₩32,857 | ₩33,607 | -0.36% | 35.3만 |
|---|
| 2026.09.11 | ₩33,379 | ₩33,955 | ₩33,192 | ₩33,633 | +0.76% | 54.3만 |
|---|
| 2026.09.10 | ₩33,379 | ₩33,567 | ₩32,978 | ₩33,460 | +0.24% | 51.6만 |
|---|
| 2026.09.09 | ₩32,576 | ₩32,897 | ₩31,887 | ₩32,750 | +0.53% | 30.6만 |
|---|
| 2026.09.08 | ₩32,884 | ₩33,058 | ₩31,679 | ₩32,001 | -2.69% | 76.9만 |
|---|
| 2026.09.04 | ₩33,138 | ₩33,723 | ₩32,938 | ₩33,272 | +0.40% | 57.2만 |
|---|
| 2026.09.03 | ₩33,031 | ₩33,065 | ₩32,576 | ₩32,938 | -0.28% | 50.4만 |
|---|
| 2026.09.02 | ₩30,769 | ₩32,590 | ₩30,702 | ₩32,590 | +5.92% | 100.4만 |
|---|
| 2026.09.01 | ₩32,496 | ₩33,031 | ₩30,983 | ₩32,402 | -0.29% | 80.7만 |
|---|
| 2026.08.31 | ₩32,576 | ₩32,610 | ₩31,813 | ₩32,456 | -0.37% | 36.2만 |
|---|
| 2026.08.28 | ₩31,452 | ₩32,355 | ₩31,439 | ₩32,041 | +1.87% | 39.5만 |
|---|
| 2026.08.27 | ₩31,733 | ₩32,817 | ₩31,733 | ₩32,670 | +2.95% | 52.2만 |
|---|
| 2026.08.26 | ₩32,027 | ₩32,161 | ₩31,331 | ₩31,492 | -1.67% | 41만 |
|---|
| 2026.08.25 | ₩33,727 | ₩34,095 | ₩33,112 | ₩33,192 | -1.59% | 55.9만 |
|---|
| 2026.08.24 | ₩32,710 | ₩33,138 | ₩32,529 | ₩32,938 | +0.70% | 25.9만 |
|---|
| 2026.08.21 | ₩32,590 | ₩33,286 | ₩32,563 | ₩33,085 | +1.52% | 45.5만 |
|---|
| 2026.08.20 | ₩31,800 | ₩31,907 | ₩31,227 | ₩31,465 | -1.05% | 47.6만 |
|---|
| 2026.08.19 | ₩31,840 | ₩31,974 | ₩31,104 | ₩31,211 | -1.98% | 39.5만 |
|---|
| 2026.08.18 | ₩30,970 | ₩31,050 | ₩30,475 | ₩30,876 | -0.30% | 20.7만 |
|---|
| 2026.08.17 | ₩30,783 | ₩31,224 | ₩30,622 | ₩30,917 | +0.43% | 28.4만 |
|---|
| 2026.08.14 | ₩29,846 | ₩30,475 | ₩29,712 | ₩30,274 | +1.43% | 24.5만 |
|---|
| 2026.08.13 | ₩29,511 | ₩30,328 | ₩29,511 | ₩29,832 | +1.09% | 27.5만 |
|---|
| 2026.08.12 | ₩28,695 | ₩29,725 | ₩28,641 | ₩29,659 | +3.36% | 24.2만 |
|---|
| 2026.08.11 | ₩28,976 | ₩28,976 | ₩28,226 | ₩28,481 | -1.71% | 25만 |
|---|
| 2026.08.10 | ₩29,471 | ₩29,503 | ₩28,815 | ₩28,896 | -1.95% | 26만 |
|---|
| 2026.08.07 | ₩29,016 | ₩29,377 | ₩28,695 | ₩29,110 | +0.32% | 22.3만 |
|---|
| 2026.08.06 | ₩28,641 | ₩29,070 | ₩28,548 | ₩28,882 | +0.84% | 32.2만 |
|---|
| 2026.08.05 | ₩29,177 | ₩29,270 | ₩27,825 | ₩27,905 | -4.36% | 37만 |
|---|
| 2026.08.04 | ₩29,538 | ₩29,572 | ₩28,641 | ₩28,668 | -2.95% | 40.3만 |
|---|
| 2026.08.03 | ₩29,444 | ₩29,645 | ₩29,056 | ₩29,270 | -0.59% | 26.2만 |
|---|
| 2026.07.31 | ₩29,980 | ₩30,368 | ₩29,826 | ₩30,194 | +0.71% | 26.2만 |
|---|
| 2026.07.30 | ₩29,471 | ₩30,006 | ₩29,177 | ₩29,940 | +1.59% | 27.7만 |
|---|
| 2026.07.29 | ₩29,230 | ₩29,558 | ₩28,762 | ₩29,257 | +0.09% | 24.7만 |
|---|
| 2026.07.28 | ₩28,722 | ₩28,989 | ₩28,387 | ₩28,708 | -0.05% | 31.3만 |
|---|
| 2026.07.27 | ₩27,919 | ₩28,675 | ₩27,785 | ₩28,186 | +0.96% | 30만 |
|---|
| 2026.07.24 | ₩29,311 | ₩29,565 | ₩29,023 | ₩29,217 | -0.32% | 30.8만 |
|---|
| 2026.07.23 | ₩29,270 | ₩29,652 | ₩29,003 | ₩29,056 | -0.73% | 34.2만 |
|---|
| 2026.07.22 | ₩29,324 | ₩29,324 | ₩28,467 | ₩28,507 | -2.78% | 20.5만 |
|---|
| 2026.07.21 | ₩28,400 | ₩29,311 | ₩28,226 | ₩28,762 | +1.27% | 43.6만 |
|---|
| 2026.07.20 | ₩27,758 | ₩28,307 | ₩27,758 | ₩28,240 | +1.74% | 30.1만 |
|---|
| 2026.07.17 | ₩27,035 | ₩27,316 | ₩26,794 | ₩27,263 | +0.84% | 33.6만 |
|---|
| 2026.07.16 | ₩27,423 | ₩27,838 | ₩27,182 | ₩27,303 | -0.44% | 22.5만 |
|---|
| 2026.07.15 | ₩28,200 | ₩28,213 | ₩27,330 | ₩27,571 | -2.23% | 26.8만 |
|---|
| 2026.07.14 | ₩27,852 | ₩28,507 | ₩27,845 | ₩28,012 | +0.58% | 50.9만 |
|---|
| 2026.07.13 | ₩27,290 | ₩27,383 | ₩26,848 | ₩26,942 | -1.28% | 35만 |
|---|
| 2026.07.10 | ₩26,005 | ₩26,406 | ₩25,817 | ₩26,339 | +1.29% | 36.7만 |
|---|
| 2026.07.09 | ₩26,353 | ₩26,620 | ₩25,208 | ₩25,510 | -3.20% | 78.4만 |
|---|
| 2026.07.08 | ₩26,366 | ₩27,022 | ₩26,219 | ₩26,968 | +2.28% | 49.6만 |
|---|
| 2026.07.07 | ₩25,282 | ₩25,858 | ₩25,242 | ₩25,737 | +1.80% | 48.5만 |
|---|
| 2026.07.06 | ₩25,068 | ₩25,670 | ₩24,814 | ₩25,269 | +0.80% | 25.2만 |
|---|
| 2026.07.02 | ₩24,292 | ₩24,854 | ₩24,265 | ₩24,586 | +1.21% | 33.1만 |
|---|
| 2026.07.01 | ₩23,274 | ₩23,850 | ₩23,274 | ₩23,422 | +0.63% | 26.7만 |
|---|
| 2026.06.30 | ₩23,489 | ₩23,616 | ₩23,234 | ₩23,328 | -0.68% | 28.3만 |
|---|
| 2026.06.29 | ₩23,877 | ₩24,057 | ₩23,301 | ₩23,381 | -2.07% | 37.2만 |
|---|
| 2026.06.26 | ₩23,850 | ₩23,977 | ₩23,020 | ₩23,341 | -2.13% | 30.9만 |
|---|
| 2026.06.25 | ₩24,091 | ₩24,446 | ₩24,067 | ₩24,332 | +1.00% | 32.1만 |
|---|
| 2026.06.24 | ₩25,536 | ₩25,603 | ₩24,466 | ₩24,586 | -3.72% | 35.8만 |
|---|
| 2026.06.23 | ₩25,148 | ₩25,617 | ₩25,095 | ₩25,536 | +1.54% | 33.5만 |
|---|
| 2026.06.22 | ₩24,800 | ₩25,402 | ₩24,747 | ₩25,336 | +2.16% | 54.5만 |
|---|
| 2026.06.18 | ₩24,452 | ₩24,673 | ₩24,024 | ₩24,225 | -0.93% | 101.7만 |
|---|
| 2026.06.17 | ₩25,924 | ₩26,101 | ₩25,069 | ₩25,108 | -3.15% | 35.6만 |
|---|
| 2026.06.16 | ₩26,768 | ₩26,915 | ₩25,511 | ₩25,750 | -3.80% | 64.1만 |
|---|
| 2026.06.15 | ₩27,965 | ₩28,226 | ₩27,075 | ₩27,477 | -1.75% | 54.2만 |
|---|
| 2026.06.12 | ₩27,310 | ₩28,909 | ₩27,251 | ₩28,829 | +5.56% | 42.7만 |
|---|
| 2026.06.11 | ₩29,672 | ₩29,766 | ₩28,829 | ₩28,829 | -2.84% | 43.1만 |
|---|
| 2026.06.10 | ₩28,789 | ₩29,565 | ₩28,628 | ₩29,083 | +1.02% | 66.8만 |
|---|
| 2026.06.09 | ₩28,200 | ₩28,628 | ₩27,905 | ₩28,521 | +1.14% | 46.5만 |
|---|
| 2026.06.08 | ₩27,986 | ₩28,106 | ₩27,611 | ₩27,825 | -0.57% | 55.7만 |
|---|
| 2026.06.05 | ₩27,142 | ₩27,838 | ₩26,995 | ₩27,437 | +1.08% | 59.3만 |
|---|
| 2026.06.04 | ₩27,182 | ₩27,383 | ₩27,062 | ₩27,209 | +0.10% | 34.1만 |
|---|
| 2026.06.03 | ₩27,236 | ₩27,771 | ₩27,035 | ₩27,062 | -0.64% | 48.2만 |
|---|
| 2026.06.02 | ₩26,928 | ₩27,477 | ₩26,359 | ₩27,075 | +0.55% | 82.1만 |
|---|
| 2026.06.01 | ₩26,794 | ₩27,069 | ₩26,326 | ₩26,460 | -1.25% | 65.2만 |
|---|
| 2026.05.29 | ₩26,339 | ₩26,473 | ₩25,871 | ₩26,232 | -0.41% | 67.1만 |
|---|
| 2026.05.28 | ₩27,932 | ₩28,012 | ₩27,102 | ₩27,477 | -1.63% | 64만 |
|---|
| 2026.05.27 | ₩28,507 | ₩28,574 | ₩28,066 | ₩28,200 | -1.08% | 36.3만 |
|---|
| 2026.05.26 | ₩29,150 | ₩29,351 | ₩28,509 | ₩29,150 | 0.00% | 50.9만 |
|---|
| 2026.05.22 | ₩29,819 | ₩29,832 | ₩29,076 | ₩29,578 | -0.81% | 60.8만 |
|---|
| 2026.05.21 | ₩30,528 | ₩30,678 | ₩29,779 | ₩29,846 | -2.24% | 60.3만 |
|---|
| 2026.05.20 | ₩29,244 | ₩30,261 | ₩29,217 | ₩30,261 | +3.48% | 112.5만 |
|---|
| 2026.05.19 | ₩29,123 | ₩29,123 | ₩28,615 | ₩28,775 | -1.19% | 102.2만 |
|---|
| 2026.05.18 | ₩28,441 | ₩28,655 | ₩28,186 | ₩28,293 | -0.52% | 35.7만 |
|---|
| 2026.05.15 | ₩27,370 | ₩28,186 | ₩27,370 | ₩28,186 | +2.98% | 31.1만 |
|---|
| 2026.05.14 | ₩27,276 | ₩27,691 | ₩27,022 | ₩27,678 | +1.47% | 17.3만 |
|---|
| 2026.05.13 | ₩28,093 | ₩28,173 | ₩26,968 | ₩27,290 | -2.86% | 52만 |
|---|
| 2026.05.12 | ₩27,611 | ₩27,892 | ₩27,089 | ₩27,437 | -0.63% | 58.5만 |
|---|
| 2026.05.11 | ₩27,972 | ₩28,026 | ₩27,343 | ₩27,437 | -1.91% | 30.6만 |
|---|
| 2026.05.08 | ₩27,182 | ₩27,490 | ₩27,063 | ₩27,276 | +0.34% | 15.8만 |
|---|
| 2026.05.07 | ₩26,968 | ₩27,049 | ₩26,533 | ₩27,049 | +0.30% | 40.1만 |
|---|
| 2026.05.06 | ₩26,821 | ₩27,116 | ₩26,286 | ₩26,580 | -0.90% | 43.2만 |
|---|
| 2026.05.05 | ₩27,557 | ₩27,758 | ₩27,437 | ₩27,704 | +0.53% | 39.9만 |
|---|
| 2026.05.04 | ₩26,942 | ₩27,256 | ₩26,768 | ₩27,009 | +0.25% | 20.7만 |
|---|
| 2026.05.01 | ₩26,594 | ₩26,654 | ₩26,207 | ₩26,647 | +0.20% | 32.5만 |
|---|
| 2026.04.30 | ₩26,567 | ₩26,768 | ₩26,420 | ₩26,687 | +0.45% | 36.4만 |
|---|
| 2026.04.29 | ₩26,768 | ₩27,263 | ₩25,991 | ₩26,205 | -2.10% | 100.6만 |
|---|
| 2026.04.28 | ₩26,674 | ₩26,714 | ₩26,011 | ₩26,393 | -1.05% | 47.7만 |
|---|
| 2026.04.27 | ₩25,014 | ₩25,148 | ₩24,533 | ₩25,135 | +0.48% | 29.2만 |
|---|
| 2026.04.24 | ₩24,533 | ₩24,840 | ₩24,466 | ₩24,827 | +1.20% | 14.8만 |
|---|
| 2026.04.23 | ₩24,399 | ₩24,800 | ₩24,399 | ₩24,666 | +1.10% | 39만 |
|---|
| 2026.04.22 | ₩24,091 | ₩24,318 | ₩23,689 | ₩24,318 | +0.94% | 33.6만 |
|---|
| 2026.04.21 | ₩25,054 | ₩25,148 | ₩24,251 | ₩24,332 | -2.88% | 37.7만 |
|---|
| 2026.04.20 | ₩24,332 | ₩24,934 | ₩24,037 | ₩24,814 | +1.98% | 42.2만 |
|---|
| 2026.04.17 | ₩24,586 | ₩25,081 | ₩24,185 | ₩24,800 | +0.87% | 46.3만 |
|---|
| 2026.04.16 | ₩24,037 | ₩24,292 | ₩23,823 | ₩24,292 | +1.06% | 36.5만 |
|---|
| 2026.04.15 | ₩24,399 | ₩24,492 | ₩23,984 | ₩24,024 | -1.54% | 52만 |
|---|
| 2026.04.14 | ₩24,064 | ₩24,104 | ₩23,756 | ₩23,837 | -0.95% | 30.2만 |
|---|
| 2026.04.13 | ₩24,037 | ₩24,466 | ₩24,024 | ₩24,251 | +0.89% | 22.5만 |
|---|
| 2026.04.10 | ₩23,549 | ₩23,903 | ₩23,475 | ₩23,890 | +1.45% | 23.8만 |
|---|
| 2026.04.09 | ₩24,492 | ₩24,706 | ₩23,910 | ₩23,997 | -2.02% | 38.5만 |
|---|
| 2026.04.08 | ₩23,221 | ₩24,091 | ₩23,100 | ₩23,984 | +3.29% | 32.3만 |
|---|
| 2026.04.07 | ₩23,770 | ₩23,957 | ₩23,154 | ₩23,194 | -2.42% | 26.1만 |
|---|
| 2026.04.06 | ₩23,261 | ₩23,515 | ₩23,141 | ₩23,435 | +0.75% | 11.3만 |
|---|
| 2026.04.02 | ₩22,926 | ₩23,676 | ₩22,886 | ₩23,515 | +2.57% | 27.9만 |
|---|
| 2026.04.01 | ₩23,301 | ₩23,301 | ₩22,724 | ₩22,833 | -2.01% | 35.8만 |
|---|
| 2026.03.31 | ₩23,127 | ₩23,609 | ₩22,920 | ₩23,248 | +0.52% | 85.2만 |
|---|
| 2026.03.30 | ₩22,779 | ₩22,860 | ₩22,070 | ₩22,110 | -2.94% | 44.1만 |
|---|
| 2026.03.27 | ₩22,244 | ₩22,672 | ₩22,137 | ₩22,378 | +0.60% | 34.7만 |
|---|
| 2026.03.26 | ₩22,712 | ₩23,084 | ₩22,645 | ₩22,659 | -0.24% | 27.8만 |
|---|
| 2026.03.25 | ₩22,699 | ₩23,007 | ₩22,565 | ₩22,739 | +0.18% | 32.6만 |
|---|
| 2026.03.24 | ₩22,110 | ₩22,886 | ₩22,070 | ₩22,619 | +2.30% | 42.3만 |
|---|
| 2026.03.23 | ₩20,691 | ₩21,588 | ₩20,517 | ₩21,494 | +3.88% | 43.8만 |
|---|
| 2026.03.20 | ₩21,829 | ₩21,829 | ₩21,106 | ₩21,160 | -3.07% | 37.6만 |
|---|
| 2026.03.19 | ₩20,919 | ₩21,682 | ₩20,732 | ₩21,521 | +2.88% | 50.6만 |
|---|
| 2026.03.18 | ₩20,317 | ₩20,718 | ₩20,230 | ₩20,397 | +0.40% | 38만 |
|---|
| 2026.03.17 | ₩19,313 | ₩19,661 | ₩19,259 | ₩19,500 | +0.97% | 67.6만 |
|---|
| 2026.03.16 | ₩18,670 | ₩19,246 | ₩18,443 | ₩19,125 | +2.44% | 62.3만 |
|---|
| 2026.03.13 | ₩18,403 | ₩18,403 | ₩17,948 | ₩18,189 | -1.16% | 44.6만 |
|---|
| 2026.03.12 | ₩20,143 | ₩20,156 | ₩19,614 | ₩19,661 | -2.39% | 61.8만 |
|---|
| 2026.03.11 | ₩20,678 | ₩20,904 | ₩19,915 | ₩20,678 | 0.00% | 73.3만 |
|---|
| 2026.03.10 | ₩23,087 | ₩23,335 | ₩22,913 | ₩23,100 | +0.06% | 30.2만 |
|---|
| 2026.03.09 | ₩22,699 | ₩23,278 | ₩22,498 | ₩22,672 | -0.12% | 107.3만 |
|---|
| 2026.03.06 | ₩22,766 | ₩23,060 | ₩22,565 | ₩22,819 | +0.24% | 52.1만 |
|---|
| 2026.03.05 | ₩23,475 | ₩23,495 | ₩22,766 | ₩23,221 | -1.08% | 64.5만 |
|---|
| 2026.03.04 | ₩23,823 | ₩24,733 | ₩23,770 | ₩24,466 | +2.70% | 29만 |
|---|
| 2026.03.03 | ₩24,787 | ₩25,219 | ₩24,412 | ₩24,640 | -0.59% | 53.5만 |
|---|
| 2026.03.02 | ₩24,894 | ₩25,135 | ₩24,305 | ₩25,068 | +0.70% | 29.8만 |
|---|
| 2026.02.27 | ₩24,185 | ₩24,559 | ₩24,011 | ₩24,399 | +0.89% | 17.8만 |
|---|
| 2026.02.26 | ₩23,810 | ₩23,903 | ₩23,502 | ₩23,877 | +0.28% | 25.5만 |
|---|
| 2026.02.25 | ₩23,194 | ₩23,315 | ₩22,913 | ₩23,301 | +0.46% | 19.1만 |
|---|
| 2026.02.24 | ₩23,208 | ₩23,422 | ₩23,034 | ₩23,154 | -0.23% | 19.2만 |
|---|
| 2026.02.23 | ₩23,341 | ₩23,489 | ₩23,121 | ₩23,221 | -0.52% | 16.5만 |
|---|
| 2026.02.20 | ₩23,515 | ₩24,051 | ₩23,422 | ₩23,984 | +1.99% | 34.7만 |
|---|
| 2026.02.19 | ₩23,007 | ₩23,187 | ₩22,926 | ₩22,967 | -0.17% | 22.4만 |
|---|
| 2026.02.18 | ₩23,141 | ₩23,381 | ₩22,545 | ₩23,100 | -0.17% | 47.9만 |
|---|
| 2026.02.17 | ₩22,458 | ₩22,485 | ₩21,990 | ₩22,471 | +0.06% | 33.9만 |
|---|
| 2026.02.13 | ₩22,110 | ₩22,458 | ₩21,990 | ₩22,391 | +1.27% | 27.5만 |
|---|
| 2026.02.12 | ₩22,512 | ₩22,532 | ₩22,016 | ₩22,097 | -1.84% | 29.9만 |
|---|
| 2026.02.11 | ₩22,659 | ₩22,993 | ₩22,378 | ₩22,578 | -0.35% | 39.7만 |
|---|
| 2026.02.10 | ₩22,110 | ₩22,217 | ₩21,816 | ₩21,829 | -1.27% | 24만 |
|---|
| 2026.02.09 | ₩21,575 | ₩22,097 | ₩21,521 | ₩22,070 | +2.30% | 23.3만 |
|---|
| 2026.02.06 | ₩21,200 | ₩22,324 | ₩21,200 | ₩22,137 | +4.42% | 38.8만 |
|---|
| 2026.02.05 | ₩20,852 | ₩21,454 | ₩20,852 | ₩21,079 | +1.09% | 28.2만 |
|---|
| 2026.02.04 | ₩21,227 | ₩21,548 | ₩20,994 | ₩21,494 | +1.26% | 36.7만 |
|---|
| 2026.02.03 | ₩21,106 | ₩21,374 | ₩20,912 | ₩21,334 | +1.08% | 29.7만 |
|---|
| 2026.02.02 | ₩20,584 | ₩20,732 | ₩20,370 | ₩20,665 | +0.39% | 53만 |
|---|
| 2026.01.30 | ₩20,772 | ₩21,468 | ₩20,675 | ₩20,932 | +0.77% | 66.7만 |
|---|
| 2026.01.29 | ₩21,106 | ₩21,160 | ₩20,524 | ₩20,745 | -1.71% | 49.2만 |
|---|
| 2026.01.28 | ₩20,183 | ₩20,618 | ₩20,169 | ₩20,517 | +1.66% | 33.9만 |
|---|
| 2026.01.27 | ₩19,112 | ₩19,728 | ₩19,112 | ₩19,728 | +3.22% | 28.7만 |
|---|
| 2026.01.26 | ₩18,898 | ₩19,045 | ₩18,777 | ₩18,965 | +0.35% | 45.5만 |
|---|
| 2026.01.23 | ₩18,938 | ₩19,139 | ₩18,751 | ₩19,018 | +0.42% | 70.2만 |
|---|
| 2026.01.22 | ₩19,018 | ₩19,112 | ₩18,537 | ₩18,630 | -2.04% | 36.2만 |
|---|
| 2026.01.21 | ₩19,099 | ₩19,206 | ₩18,911 | ₩19,112 | +0.07% | 26.3만 |
|---|
| 2026.01.20 | ₩19,179 | ₩19,219 | ₩18,851 | ₩19,045 | -0.70% | 49.5만 |
|---|
| 2026.01.16 | ₩19,607 | ₩19,795 | ₩19,286 | ₩19,460 | -0.75% | 40.6만 |
|---|
| 2026.01.15 | ₩19,179 | ₩19,186 | ₩18,945 | ₩19,166 | -0.07% | 53만 |
|---|
| 2026.01.14 | ₩19,059 | ₩19,366 | ₩18,978 | ₩19,139 | +0.42% | 39.6만 |
|---|
| 2026.01.13 | ₩18,644 | ₩19,112 | ₩18,550 | ₩19,018 | +2.01% | 55.4만 |
|---|
| 2026.01.12 | ₩18,122 | ₩18,456 | ₩18,082 | ₩18,363 | +1.33% | 29.3만 |
|---|
| 2026.01.09 | ₩18,108 | ₩18,108 | ₩17,760 | ₩17,961 | -0.81% | 34.7만 |
|---|
| 2026.01.08 | ₩18,563 | ₩18,575 | ₩18,135 | ₩18,282 | -1.51% | 37만 |
|---|
| 2026.01.07 | ₩18,202 | ₩18,637 | ₩18,082 | ₩18,590 | +2.13% | 68.6만 |
|---|
| 2026.01.06 | ₩17,600 | ₩18,162 | ₩17,600 | ₩17,827 | +1.29% | 45.2만 |
|---|
| 2026.01.05 | ₩17,533 | ₩17,720 | ₩17,252 | ₩17,278 | -1.45% | 51.4만 |
|---|
| 2026.01.02 | ₩17,252 | ₩17,332 | ₩16,890 | ₩17,131 | -0.70% | 69.7만 |
|---|
| 2025.12.31 | ₩17,305 | ₩17,533 | ₩17,229 | ₩17,533 | +1.31% | 18.7만 |
|---|
| 2025.12.30 | ₩17,560 | ₩17,586 | ₩17,272 | ₩17,399 | -0.91% | 34만 |
|---|
| 2025.12.29 | ₩17,024 | ₩17,386 | ₩17,016 | ₩17,332 | +1.81% | 25.7만 |
|---|
| 2025.12.26 | ₩16,877 | ₩17,038 | ₩16,864 | ₩16,997 | +0.71% | 11.8만 |
|---|
| 2025.12.24 | ₩16,690 | ₩16,917 | ₩16,690 | ₩16,864 | +1.04% | 6만 |
|---|
| 2025.12.23 | ₩16,569 | ₩16,931 | ₩16,542 | ₩16,890 | +1.94% | 42만 |
|---|
| 2025.12.22 | ₩16,716 | ₩16,783 | ₩16,475 | ₩16,730 | +0.08% | 26.6만 |
|---|
| 2025.12.19 | ₩16,583 | ₩16,810 | ₩16,583 | ₩16,743 | +0.97% | 18.3만 |
|---|
| 2025.12.18 | ₩16,931 | ₩16,931 | ₩16,596 | ₩16,609 | -1.90% | 32만 |
|---|
| 2025.12.17 | ₩16,596 | ₩16,850 | ₩16,462 | ₩16,730 | +0.81% | 44.9만 |
|---|
| 2025.12.16 | ₩16,342 | ₩16,475 | ₩16,221 | ₩16,248 | -0.57% | 33만 |
|---|
| 2025.12.15 | ₩16,047 | ₩16,308 | ₩16,047 | ₩16,208 | +1.00% | 31.2만 |
|---|
| 2025.12.12 | ₩16,288 | ₩16,596 | ₩16,248 | ₩16,315 | +0.16% | 37.3만 |
|---|
| 2025.12.11 | ₩16,462 | ₩16,643 | ₩16,301 | ₩16,636 | +1.06% | 45.2만 |
|---|
| 2025.12.10 | ₩16,275 | ₩16,422 | ₩16,134 | ₩16,368 | +0.58% | 37.3만 |
|---|
| 2025.12.09 | ₩16,435 | ₩16,529 | ₩16,355 | ₩16,489 | +0.33% | 25.6만 |
|---|
| 2025.12.08 | ₩16,556 | ₩16,864 | ₩16,435 | ₩16,435 | -0.73% | 47.4만 |
|---|
| 2025.12.05 | ₩16,810 | ₩16,810 | ₩16,422 | ₩16,462 | -2.07% | 56.3만 |
|---|
| 2025.12.04 | ₩16,797 | ₩17,024 | ₩16,703 | ₩16,931 | +0.80% | 43만 |
|---|
| 2025.12.03 | ₩16,529 | ₩17,118 | ₩16,489 | ₩16,757 | +1.38% | 89만 |
|---|
| 2025.12.02 | ₩15,753 | ₩16,301 | ₩15,686 | ₩16,047 | +1.87% | 157만 |
|---|
| 2025.12.01 | ₩16,730 | ₩17,011 | ₩16,696 | ₩16,770 | +0.24% | 44.8만 |
|---|
| 2025.11.28 | ₩16,783 | ₩17,051 | ₩16,783 | ₩16,984 | +1.20% | 20.7만 |
|---|
| 2025.11.26 | ₩16,475 | ₩16,663 | ₩16,422 | ₩16,422 | -0.32% | 20.7만 |
|---|
| 2025.11.25 | ₩16,422 | ₩16,583 | ₩16,328 | ₩16,529 | +0.65% | 15.7만 |
|---|
| 2025.11.24 | ₩16,663 | ₩16,676 | ₩16,355 | ₩16,583 | -0.48% | 18.5만 |
|---|
| 2025.11.21 | ₩16,529 | ₩16,797 | ₩16,382 | ₩16,663 | +0.81% | 21.4만 |
|---|
| 2025.11.20 | ₩17,158 | ₩17,198 | ₩16,489 | ₩16,516 | -3.74% | 32.9만 |
|---|
| 2025.11.19 | ₩17,252 | ₩17,432 | ₩17,038 | ₩17,185 | -0.39% | 26.2만 |
|---|
| 2025.11.18 | ₩17,466 | ₩17,834 | ₩17,372 | ₩17,693 | +1.30% | 23.4만 |
|---|
| 2025.11.17 | ₩17,640 | ₩17,948 | ₩17,533 | ₩17,734 | +0.53% | 20.9만 |
|---|
| 2025.11.14 | ₩17,131 | ₩17,539 | ₩16,890 | ₩17,493 | +2.11% | 21.8만 |
|---|
| 2025.11.13 | ₩17,399 | ₩17,513 | ₩16,984 | ₩17,078 | -1.85% | 30.1만 |
|---|
| 2025.11.12 | ₩17,653 | ₩17,653 | ₩17,278 | ₩17,359 | -1.67% | 28.9만 |
|---|
| 2025.11.11 | ₩17,921 | ₩18,108 | ₩17,760 | ₩17,841 | -0.45% | 45.9만 |
|---|
| 2025.11.10 | ₩18,189 | ₩18,189 | ₩17,800 | ₩18,001 | -1.03% | 25.3만 |
|---|
| 2025.11.07 | ₩17,760 | ₩18,055 | ₩17,693 | ₩18,028 | +1.51% | 12.3만 |
|---|
| 2025.11.06 | ₩17,974 | ₩18,189 | ₩17,653 | ₩17,827 | -0.82% | 39.8만 |
|---|
| 2025.11.05 | ₩17,921 | ₩18,189 | ₩17,734 | ₩18,108 | +1.05% | 50.3만 |
|---|
| 2025.11.04 | ₩17,573 | ₩18,048 | ₩17,359 | ₩17,894 | +1.83% | 83.7만 |
|---|
| 2025.11.03 | ₩18,041 | ₩18,162 | ₩17,881 | ₩18,028 | -0.07% | 35.2만 |
|---|
| 2025.10.31 | ₩17,867 | ₩18,035 | ₩17,667 | ₩18,001 | +0.75% | 27.3만 |
|---|
| 2025.10.30 | ₩17,961 | ₩18,189 | ₩17,747 | ₩17,747 | -1.19% | 46.4만 |
|---|
| 2025.10.29 | ₩18,028 | ₩18,336 | ₩17,854 | ₩18,041 | +0.07% | 43.6만 |
|---|
| 2025.10.28 | ₩16,957 | ₩17,372 | ₩16,890 | ₩17,265 | +1.82% | 55.9만 |
|---|
| 2025.10.27 | ₩16,810 | ₩17,064 | ₩16,636 | ₩16,944 | +0.80% | 37.1만 |
|---|
| 2025.10.24 | ₩16,971 | ₩17,084 | ₩16,609 | ₩16,609 | -2.13% | 37.6만 |
|---|
| 2025.10.23 | ₩17,064 | ₩17,225 | ₩16,890 | ₩17,078 | +0.08% | 38.4만 |
|---|
| 2025.10.22 | ₩16,101 | ₩16,750 | ₩16,101 | ₩16,636 | +3.33% | 38.5만 |
|---|
| 2025.10.21 | ₩16,221 | ₩16,235 | ₩15,880 | ₩16,007 | -1.32% | 34.5만 |
|---|
| 2025.10.20 | ₩16,489 | ₩16,676 | ₩16,221 | ₩16,301 | -1.14% | 29.8만 |
|---|
| 2025.10.17 | ₩16,301 | ₩16,569 | ₩16,261 | ₩16,489 | +1.15% | 17.4만 |
|---|
| 2025.10.16 | ₩16,690 | ₩16,823 | ₩16,435 | ₩16,502 | -1.12% | 32.5만 |
|---|
| 2025.10.15 | ₩16,489 | ₩16,743 | ₩16,382 | ₩16,475 | -0.08% | 31.1만 |
|---|
| 2025.10.14 | ₩16,288 | ₩16,534 | ₩16,208 | ₩16,301 | +0.08% | 41.3만 |
|---|
| 2025.10.13 | ₩16,984 | ₩17,185 | ₩16,890 | ₩16,931 | -0.32% | 49.5만 |
|---|
| 2025.10.10 | ₩17,292 | ₩17,486 | ₩16,636 | ₩16,743 | -3.17% | 71.8만 |
|---|