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 | ₩34,927 | ₩35,521 | ₩34,538 | ₩34,874 | -0.15% | 56.1만 |
| 2026.10.08 | ₩34,391 | ₩35,303 | ₩34,391 | ₩35,303 | +2.65% | 52.5만 |
| 2026.10.07 | ₩34,431 | ₩35,128 | ₩34,149 | ₩34,189 | -0.70% | 62.1만 |
| 2026.10.06 | ₩33,982 | ₩34,639 | ₩33,666 | ₩34,324 | +1.01% | 49.4만 |
| 2026.10.05 | ₩34,739 | ₩35,075 | ₩33,626 | ₩34,793 | +0.15% | 39.6만 |
| 2026.10.02 | ₩33,378 | ₩34,471 | ₩33,378 | ₩34,391 | +3.03% | 49만 |
| 2026.10.01 | ₩33,157 | ₩34,572 | ₩33,157 | ₩34,565 | +4.25% | 26만 |
| 2026.09.30 | ₩33,546 | ₩34,163 | ₩33,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,599 |
| +0.16% |
| 25만 |
| 2026.09.29 | ₩32,499 | ₩33,224 | ₩32,459 | ₩33,103 | +1.86% | 17.3만 |
|---|
| 2026.09.28 | ₩33,197 | ₩33,519 | ₩32,848 | ₩33,076 | -0.36% | 33.1만 |
|---|
| 2026.09.25 | ₩32,446 | ₩32,795 | ₩32,124 | ₩32,499 | +0.17% | 24.6만 |
|---|
| 2026.09.24 | ₩32,768 | ₩33,023 | ₩32,218 | ₩32,271 | -1.51% | 28.9만 |
|---|
| 2026.09.23 | ₩33,184 | ₩33,197 | ₩32,352 | ₩32,593 | -1.78% | 26.4만 |
|---|
| 2026.09.22 | ₩33,291 | ₩33,586 | ₩32,613 | ₩32,781 | -1.53% | 50.5만 |
|---|
| 2026.09.21 | ₩33,881 | ₩34,538 | ₩33,371 | ₩33,921 | +0.12% | 48.6만 |
|---|
| 2026.09.18 | ₩34,270 | ₩34,753 | ₩34,042 | ₩34,418 | +0.43% | 42.6만 |
|---|
| 2026.09.17 | ₩34,672 | ₩35,504 | ₩34,471 | ₩35,061 | +1.12% | 31.7만 |
|---|
| 2026.09.16 | ₩34,096 | ₩35,269 | ₩33,961 | ₩34,659 | +1.65% | 54.7만 |
|---|
| 2026.09.15 | ₩33,747 | ₩34,766 | ₩33,666 | ₩34,632 | +2.62% | 44.5만 |
|---|
| 2026.09.14 | ₩33,801 | ₩33,801 | ₩32,929 | ₩33,680 | -0.36% | 35.3만 |
|---|
| 2026.09.11 | ₩33,452 | ₩34,029 | ₩33,264 | ₩33,707 | +0.76% | 54.3만 |
|---|
| 2026.09.10 | ₩33,452 | ₩33,640 | ₩33,049 | ₩33,532 | +0.24% | 51.6만 |
|---|
| 2026.09.09 | ₩32,647 | ₩32,969 | ₩31,956 | ₩32,821 | +0.53% | 30.6만 |
|---|
| 2026.09.08 | ₩32,955 | ₩33,130 | ₩31,748 | ₩32,070 | -2.69% | 76.9만 |
|---|
| 2026.09.04 | ₩33,210 | ₩33,796 | ₩33,009 | ₩33,344 | +0.40% | 57.2만 |
|---|
| 2026.09.03 | ₩33,103 | ₩33,137 | ₩32,647 | ₩33,009 | -0.28% | 50.4만 |
|---|
| 2026.09.02 | ₩30,836 | ₩32,660 | ₩30,769 | ₩32,660 | +5.92% | 100.4만 |
|---|
| 2026.09.01 | ₩32,567 | ₩33,103 | ₩31,051 | ₩32,473 | -0.29% | 80.7만 |
|---|
| 2026.08.31 | ₩32,647 | ₩32,681 | ₩31,882 | ₩32,526 | -0.37% | 36.2만 |
|---|
| 2026.08.28 | ₩31,520 | ₩32,426 | ₩31,507 | ₩32,110 | +1.87% | 39.5만 |
|---|
| 2026.08.27 | ₩31,802 | ₩32,888 | ₩31,802 | ₩32,741 | +2.95% | 52.2만 |
|---|
| 2026.08.26 | ₩32,097 | ₩32,231 | ₩31,400 | ₩31,561 | -1.67% | 41만 |
|---|
| 2026.08.25 | ₩33,801 | ₩34,169 | ₩33,184 | ₩33,264 | -1.59% | 55.9만 |
|---|
| 2026.08.24 | ₩32,781 | ₩33,210 | ₩32,600 | ₩33,009 | +0.70% | 25.9만 |
|---|
| 2026.08.21 | ₩32,660 | ₩33,358 | ₩32,634 | ₩33,157 | +1.52% | 45.5만 |
|---|
| 2026.08.20 | ₩31,869 | ₩31,976 | ₩31,295 | ₩31,534 | -1.05% | 47.6만 |
|---|
| 2026.08.19 | ₩31,909 | ₩32,043 | ₩31,172 | ₩31,279 | -1.98% | 39.5만 |
|---|
| 2026.08.18 | ₩31,037 | ₩31,118 | ₩30,541 | ₩30,944 | -0.30% | 20.7만 |
|---|
| 2026.08.17 | ₩30,850 | ₩31,292 | ₩30,689 | ₩30,984 | +0.43% | 28.4만 |
|---|
| 2026.08.14 | ₩29,911 | ₩30,541 | ₩29,777 | ₩30,340 | +1.43% | 24.5만 |
|---|
| 2026.08.13 | ₩29,575 | ₩30,394 | ₩29,575 | ₩29,897 | +1.09% | 27.5만 |
|---|
| 2026.08.12 | ₩28,757 | ₩29,790 | ₩28,704 | ₩29,723 | +3.36% | 24.2만 |
|---|
| 2026.08.11 | ₩29,039 | ₩29,039 | ₩28,288 | ₩28,543 | -1.71% | 25만 |
|---|
| 2026.08.10 | ₩29,535 | ₩29,567 | ₩28,878 | ₩28,958 | -1.95% | 26만 |
|---|
| 2026.08.07 | ₩29,079 | ₩29,441 | ₩28,757 | ₩29,173 | +0.32% | 22.3만 |
|---|
| 2026.08.06 | ₩28,704 | ₩29,133 | ₩28,610 | ₩28,945 | +0.84% | 32.2만 |
|---|
| 2026.08.05 | ₩29,240 | ₩29,334 | ₩27,885 | ₩27,966 | -4.36% | 37만 |
|---|
| 2026.08.04 | ₩29,602 | ₩29,636 | ₩28,704 | ₩28,730 | -2.95% | 40.3만 |
|---|
| 2026.08.03 | ₩29,508 | ₩29,710 | ₩29,119 | ₩29,334 | -0.59% | 26.2만 |
|---|
| 2026.07.31 | ₩30,045 | ₩30,434 | ₩29,891 | ₩30,260 | +0.71% | 26.2만 |
|---|
| 2026.07.30 | ₩29,535 | ₩30,072 | ₩29,240 | ₩30,005 | +1.59% | 27.7만 |
|---|
| 2026.07.29 | ₩29,294 | ₩29,622 | ₩28,824 | ₩29,321 | +0.09% | 24.7만 |
|---|
| 2026.07.28 | ₩28,784 | ₩29,052 | ₩28,449 | ₩28,771 | -0.05% | 31.3만 |
|---|
| 2026.07.27 | ₩27,979 | ₩28,737 | ₩27,845 | ₩28,248 | +0.96% | 30만 |
|---|
| 2026.07.24 | ₩29,374 | ₩29,629 | ₩29,086 | ₩29,280 | -0.32% | 30.8만 |
|---|
| 2026.07.23 | ₩29,334 | ₩29,716 | ₩29,066 | ₩29,119 | -0.73% | 34.2만 |
|---|
| 2026.07.22 | ₩29,388 | ₩29,388 | ₩28,529 | ₩28,569 | -2.78% | 20.5만 |
|---|
| 2026.07.21 | ₩28,462 | ₩29,374 | ₩28,288 | ₩28,824 | +1.27% | 43.6만 |
|---|
| 2026.07.20 | ₩27,818 | ₩28,368 | ₩27,818 | ₩28,301 | +1.74% | 30.1만 |
|---|
| 2026.07.17 | ₩27,094 | ₩27,376 | ₩26,853 | ₩27,322 | +0.84% | 33.6만 |
|---|
| 2026.07.16 | ₩27,483 | ₩27,899 | ₩27,242 | ₩27,362 | -0.44% | 22.5만 |
|---|
| 2026.07.15 | ₩28,261 | ₩28,274 | ₩27,389 | ₩27,631 | -2.23% | 26.8만 |
|---|
| 2026.07.14 | ₩27,912 | ₩28,569 | ₩27,906 | ₩28,073 | +0.58% | 50.9만 |
|---|
| 2026.07.13 | ₩27,349 | ₩27,443 | ₩26,906 | ₩27,000 | -1.28% | 35만 |
|---|
| 2026.07.10 | ₩26,061 | ₩26,464 | ₩25,873 | ₩26,397 | +1.29% | 36.7만 |
|---|
| 2026.07.09 | ₩26,410 | ₩26,678 | ₩25,263 | ₩25,565 | -3.20% | 78.4만 |
|---|
| 2026.07.08 | ₩26,423 | ₩27,081 | ₩26,276 | ₩27,027 | +2.28% | 49.6만 |
|---|
| 2026.07.07 | ₩25,337 | ₩25,914 | ₩25,297 | ₩25,793 | +1.80% | 48.5만 |
|---|
| 2026.07.06 | ₩25,122 | ₩25,726 | ₩24,868 | ₩25,324 | +0.80% | 25.2만 |
|---|
| 2026.07.02 | ₩24,344 | ₩24,908 | ₩24,318 | ₩24,639 | +1.21% | 33.1만 |
|---|
| 2026.07.01 | ₩23,325 | ₩23,902 | ₩23,325 | ₩23,473 | +0.63% | 26.7만 |
|---|
| 2026.06.30 | ₩23,540 | ₩23,667 | ₩23,285 | ₩23,379 | -0.68% | 28.3만 |
|---|
| 2026.06.29 | ₩23,929 | ₩24,110 | ₩23,352 | ₩23,432 | -2.07% | 37.2만 |
|---|
| 2026.06.26 | ₩23,902 | ₩24,029 | ₩23,070 | ₩23,392 | -2.13% | 30.9만 |
|---|
| 2026.06.25 | ₩24,143 | ₩24,499 | ₩24,119 | ₩24,385 | +1.00% | 32.1만 |
|---|
| 2026.06.24 | ₩25,592 | ₩25,659 | ₩24,519 | ₩24,639 | -3.72% | 35.8만 |
|---|
| 2026.06.23 | ₩25,203 | ₩25,672 | ₩25,149 | ₩25,592 | +1.54% | 33.5만 |
|---|
| 2026.06.22 | ₩24,854 | ₩25,458 | ₩24,800 | ₩25,391 | +2.16% | 54.5만 |
|---|
| 2026.06.18 | ₩24,505 | ₩24,727 | ₩24,076 | ₩24,277 | -0.93% | 101.7만 |
|---|
| 2026.06.17 | ₩25,981 | ₩26,158 | ₩25,124 | ₩25,163 | -3.15% | 35.6만 |
|---|
| 2026.06.16 | ₩26,826 | ₩26,973 | ₩25,566 | ₩25,806 | -3.80% | 64.1만 |
|---|
| 2026.06.15 | ₩28,026 | ₩28,288 | ₩27,134 | ₩27,537 | -1.75% | 54.2만 |
|---|
| 2026.06.12 | ₩27,369 | ₩28,972 | ₩27,310 | ₩28,891 | +5.56% | 42.7만 |
|---|
| 2026.06.11 | ₩29,736 | ₩29,830 | ₩28,891 | ₩28,891 | -2.84% | 43.1만 |
|---|
| 2026.06.10 | ₩28,851 | ₩29,629 | ₩28,690 | ₩29,146 | +1.02% | 66.8만 |
|---|
| 2026.06.09 | ₩28,261 | ₩28,690 | ₩27,966 | ₩28,583 | +1.14% | 46.5만 |
|---|
| 2026.06.08 | ₩28,046 | ₩28,167 | ₩27,671 | ₩27,885 | -0.57% | 55.7만 |
|---|
| 2026.06.05 | ₩27,201 | ₩27,899 | ₩27,054 | ₩27,496 | +1.08% | 59.3만 |
|---|
| 2026.06.04 | ₩27,242 | ₩27,443 | ₩27,121 | ₩27,268 | +0.10% | 34.1만 |
|---|
| 2026.06.03 | ₩27,295 | ₩27,832 | ₩27,094 | ₩27,121 | -0.64% | 48.2만 |
|---|
| 2026.06.02 | ₩26,987 | ₩27,537 | ₩26,417 | ₩27,134 | +0.55% | 82.1만 |
|---|
| 2026.06.01 | ₩26,853 | ₩27,128 | ₩26,383 | ₩26,517 | -1.25% | 65.2만 |
|---|
| 2026.05.29 | ₩26,397 | ₩26,531 | ₩25,927 | ₩26,289 | -0.41% | 67.1만 |
|---|
| 2026.05.28 | ₩27,993 | ₩28,073 | ₩27,161 | ₩27,537 | -1.63% | 64만 |
|---|
| 2026.05.27 | ₩28,569 | ₩28,637 | ₩28,127 | ₩28,261 | -1.08% | 36.3만 |
|---|
| 2026.05.26 | ₩29,213 | ₩29,414 | ₩28,571 | ₩29,213 | 0.00% | 50.9만 |
|---|
| 2026.05.22 | ₩29,884 | ₩29,897 | ₩29,140 | ₩29,643 | -0.81% | 60.8만 |
|---|
| 2026.05.21 | ₩30,595 | ₩30,745 | ₩29,844 | ₩29,911 | -2.24% | 60.3만 |
|---|
| 2026.05.20 | ₩29,307 | ₩30,327 | ₩29,280 | ₩30,327 | +3.48% | 112.5만 |
|---|
| 2026.05.19 | ₩29,186 | ₩29,186 | ₩28,677 | ₩28,838 | -1.19% | 102.2만 |
|---|
| 2026.05.18 | ₩28,502 | ₩28,717 | ₩28,248 | ₩28,355 | -0.52% | 35.7만 |
|---|
| 2026.05.15 | ₩27,429 | ₩28,248 | ₩27,429 | ₩28,248 | +2.98% | 31.1만 |
|---|
| 2026.05.14 | ₩27,335 | ₩27,751 | ₩27,081 | ₩27,738 | +1.47% | 17.3만 |
|---|
| 2026.05.13 | ₩28,154 | ₩28,234 | ₩27,027 | ₩27,349 | -2.86% | 52만 |
|---|
| 2026.05.12 | ₩27,671 | ₩27,952 | ₩27,148 | ₩27,496 | -0.63% | 58.5만 |
|---|
| 2026.05.11 | ₩28,033 | ₩28,087 | ₩27,403 | ₩27,496 | -1.91% | 30.6만 |
|---|
| 2026.05.08 | ₩27,242 | ₩27,550 | ₩27,122 | ₩27,335 | +0.34% | 15.8만 |
|---|
| 2026.05.07 | ₩27,027 | ₩27,107 | ₩26,591 | ₩27,107 | +0.30% | 40.1만 |
|---|
| 2026.05.06 | ₩26,879 | ₩27,175 | ₩26,343 | ₩26,638 | -0.90% | 43.2만 |
|---|
| 2026.05.05 | ₩27,617 | ₩27,818 | ₩27,496 | ₩27,765 | +0.53% | 39.9만 |
|---|
| 2026.05.04 | ₩27,000 | ₩27,315 | ₩26,826 | ₩27,067 | +0.25% | 20.7만 |
|---|
| 2026.05.01 | ₩26,651 | ₩26,712 | ₩26,264 | ₩26,705 | +0.20% | 32.5만 |
|---|
| 2026.04.30 | ₩26,625 | ₩26,826 | ₩26,477 | ₩26,745 | +0.45% | 36.4만 |
|---|
| 2026.04.29 | ₩26,826 | ₩27,322 | ₩26,048 | ₩26,262 | -2.10% | 100.6만 |
|---|
| 2026.04.28 | ₩26,732 | ₩26,772 | ₩26,068 | ₩26,450 | -1.05% | 47.7만 |
|---|
| 2026.04.27 | ₩25,069 | ₩25,203 | ₩24,586 | ₩25,189 | +0.48% | 29.2만 |
|---|
| 2026.04.24 | ₩24,586 | ₩24,894 | ₩24,519 | ₩24,881 | +1.20% | 14.8만 |
|---|
| 2026.04.23 | ₩24,452 | ₩24,854 | ₩24,452 | ₩24,720 | +1.10% | 39만 |
|---|
| 2026.04.22 | ₩24,143 | ₩24,371 | ₩23,741 | ₩24,371 | +0.94% | 33.6만 |
|---|
| 2026.04.21 | ₩25,109 | ₩25,203 | ₩24,304 | ₩24,385 | -2.88% | 37.7만 |
|---|
| 2026.04.20 | ₩24,385 | ₩24,988 | ₩24,090 | ₩24,868 | +1.98% | 42.2만 |
|---|
| 2026.04.17 | ₩24,639 | ₩25,136 | ₩24,237 | ₩24,854 | +0.87% | 46.3만 |
|---|
| 2026.04.16 | ₩24,090 | ₩24,344 | ₩23,875 | ₩24,344 | +1.06% | 36.5만 |
|---|
| 2026.04.15 | ₩24,452 | ₩24,546 | ₩24,036 | ₩24,076 | -1.54% | 52만 |
|---|
| 2026.04.14 | ₩24,116 | ₩24,157 | ₩23,808 | ₩23,888 | -0.95% | 30.2만 |
|---|
| 2026.04.13 | ₩24,090 | ₩24,519 | ₩24,076 | ₩24,304 | +0.89% | 22.5만 |
|---|
| 2026.04.10 | ₩23,600 | ₩23,955 | ₩23,526 | ₩23,942 | +1.45% | 23.8만 |
|---|
| 2026.04.09 | ₩24,546 | ₩24,760 | ₩23,962 | ₩24,049 | -2.02% | 38.5만 |
|---|
| 2026.04.08 | ₩23,271 | ₩24,143 | ₩23,151 | ₩24,036 | +3.29% | 32.3만 |
|---|
| 2026.04.07 | ₩23,821 | ₩24,009 | ₩23,204 | ₩23,245 | -2.42% | 26.1만 |
|---|
| 2026.04.06 | ₩23,312 | ₩23,566 | ₩23,191 | ₩23,486 | +0.75% | 11.3만 |
|---|
| 2026.04.02 | ₩22,976 | ₩23,727 | ₩22,936 | ₩23,566 | +2.57% | 27.9만 |
|---|
| 2026.04.01 | ₩23,352 | ₩23,352 | ₩22,774 | ₩22,882 | -2.01% | 35.8만 |
|---|
| 2026.03.31 | ₩23,177 | ₩23,660 | ₩22,970 | ₩23,298 | +0.52% | 85.2만 |
|---|
| 2026.03.30 | ₩22,829 | ₩22,909 | ₩22,118 | ₩22,158 | -2.94% | 44.1만 |
|---|
| 2026.03.27 | ₩22,292 | ₩22,721 | ₩22,185 | ₩22,426 | +0.60% | 34.7만 |
|---|
| 2026.03.26 | ₩22,762 | ₩23,135 | ₩22,695 | ₩22,708 | -0.24% | 27.8만 |
|---|
| 2026.03.25 | ₩22,748 | ₩23,057 | ₩22,614 | ₩22,789 | +0.18% | 32.6만 |
|---|
| 2026.03.24 | ₩22,158 | ₩22,936 | ₩22,118 | ₩22,668 | +2.30% | 42.3만 |
|---|
| 2026.03.23 | ₩20,736 | ₩21,635 | ₩20,562 | ₩21,541 | +3.88% | 43.8만 |
|---|
| 2026.03.20 | ₩21,876 | ₩21,876 | ₩21,152 | ₩21,206 | -3.07% | 37.6만 |
|---|
| 2026.03.19 | ₩20,964 | ₩21,729 | ₩20,777 | ₩21,568 | +2.88% | 50.6만 |
|---|
| 2026.03.18 | ₩20,361 | ₩20,763 | ₩20,274 | ₩20,441 | +0.40% | 38만 |
|---|
| 2026.03.17 | ₩19,355 | ₩19,704 | ₩19,301 | ₩19,543 | +0.97% | 67.6만 |
|---|
| 2026.03.16 | ₩18,711 | ₩19,288 | ₩18,483 | ₩19,167 | +2.44% | 62.3만 |
|---|
| 2026.03.13 | ₩18,443 | ₩18,443 | ₩17,987 | ₩18,228 | -1.16% | 44.6만 |
|---|
| 2026.03.12 | ₩20,186 | ₩20,200 | ₩19,657 | ₩19,704 | -2.39% | 61.8만 |
|---|
| 2026.03.11 | ₩20,723 | ₩20,950 | ₩19,958 | ₩20,723 | 0.00% | 73.3만 |
|---|
| 2026.03.10 | ₩23,137 | ₩23,385 | ₩22,963 | ₩23,151 | +0.06% | 30.2만 |
|---|
| 2026.03.09 | ₩22,748 | ₩23,329 | ₩22,547 | ₩22,721 | -0.12% | 107.3만 |
|---|
| 2026.03.06 | ₩22,815 | ₩23,110 | ₩22,614 | ₩22,869 | +0.24% | 52.1만 |
|---|
| 2026.03.05 | ₩23,526 | ₩23,546 | ₩22,815 | ₩23,271 | -1.08% | 64.5만 |
|---|
| 2026.03.04 | ₩23,875 | ₩24,787 | ₩23,821 | ₩24,519 | +2.70% | 29만 |
|---|
| 2026.03.03 | ₩24,841 | ₩25,274 | ₩24,465 | ₩24,693 | -0.59% | 53.5만 |
|---|
| 2026.03.02 | ₩24,948 | ₩25,189 | ₩24,358 | ₩25,122 | +0.70% | 29.8만 |
|---|
| 2026.02.27 | ₩24,237 | ₩24,613 | ₩24,063 | ₩24,452 | +0.89% | 17.8만 |
|---|
| 2026.02.26 | ₩23,862 | ₩23,955 | ₩23,553 | ₩23,929 | +0.28% | 25.5만 |
|---|
| 2026.02.25 | ₩23,245 | ₩23,365 | ₩22,963 | ₩23,352 | +0.46% | 19.1만 |
|---|
| 2026.02.24 | ₩23,258 | ₩23,473 | ₩23,084 | ₩23,204 | -0.23% | 19.2만 |
|---|
| 2026.02.23 | ₩23,392 | ₩23,540 | ₩23,171 | ₩23,271 | -0.52% | 16.5만 |
|---|
| 2026.02.20 | ₩23,566 | ₩24,103 | ₩23,473 | ₩24,036 | +1.99% | 34.7만 |
|---|
| 2026.02.19 | ₩23,057 | ₩23,238 | ₩22,976 | ₩23,017 | -0.17% | 22.4만 |
|---|
| 2026.02.18 | ₩23,191 | ₩23,432 | ₩22,594 | ₩23,151 | -0.17% | 47.9만 |
|---|
| 2026.02.17 | ₩22,507 | ₩22,534 | ₩22,037 | ₩22,520 | +0.06% | 33.9만 |
|---|
| 2026.02.13 | ₩22,158 | ₩22,507 | ₩22,037 | ₩22,440 | +1.27% | 27.5만 |
|---|
| 2026.02.12 | ₩22,560 | ₩22,581 | ₩22,064 | ₩22,145 | -1.84% | 29.9만 |
|---|
| 2026.02.11 | ₩22,708 | ₩23,043 | ₩22,426 | ₩22,628 | -0.35% | 39.7만 |
|---|
| 2026.02.10 | ₩22,158 | ₩22,265 | ₩21,863 | ₩21,876 | -1.27% | 24만 |
|---|
| 2026.02.09 | ₩21,622 | ₩22,145 | ₩21,568 | ₩22,118 | +2.30% | 23.3만 |
|---|
| 2026.02.06 | ₩21,246 | ₩22,373 | ₩21,246 | ₩22,185 | +4.42% | 38.8만 |
|---|
| 2026.02.05 | ₩20,897 | ₩21,501 | ₩20,897 | ₩21,125 | +1.09% | 28.2만 |
|---|
| 2026.02.04 | ₩21,273 | ₩21,595 | ₩21,039 | ₩21,541 | +1.26% | 36.7만 |
|---|
| 2026.02.03 | ₩21,152 | ₩21,420 | ₩20,958 | ₩21,380 | +1.08% | 29.7만 |
|---|
| 2026.02.02 | ₩20,629 | ₩20,777 | ₩20,414 | ₩20,710 | +0.39% | 53만 |
|---|
| 2026.01.30 | ₩20,817 | ₩21,514 | ₩20,720 | ₩20,978 | +0.77% | 66.7만 |
|---|
| 2026.01.29 | ₩21,152 | ₩21,206 | ₩20,569 | ₩20,790 | -1.71% | 49.2만 |
|---|
| 2026.01.28 | ₩20,227 | ₩20,663 | ₩20,213 | ₩20,562 | +1.66% | 33.9만 |
|---|
| 2026.01.27 | ₩19,154 | ₩19,771 | ₩19,154 | ₩19,771 | +3.22% | 28.7만 |
|---|
| 2026.01.26 | ₩18,939 | ₩19,087 | ₩18,818 | ₩19,006 | +0.35% | 45.5만 |
|---|
| 2026.01.23 | ₩18,979 | ₩19,180 | ₩18,791 | ₩19,060 | +0.42% | 70.2만 |
|---|
| 2026.01.22 | ₩19,060 | ₩19,154 | ₩18,577 | ₩18,671 | -2.04% | 36.2만 |
|---|
| 2026.01.21 | ₩19,140 | ₩19,248 | ₩18,952 | ₩19,154 | +0.07% | 26.3만 |
|---|
| 2026.01.20 | ₩19,221 | ₩19,261 | ₩18,892 | ₩19,087 | -0.70% | 49.5만 |
|---|
| 2026.01.16 | ₩19,650 | ₩19,838 | ₩19,328 | ₩19,502 | -0.75% | 40.6만 |
|---|
| 2026.01.15 | ₩19,221 | ₩19,227 | ₩18,986 | ₩19,207 | -0.07% | 53만 |
|---|
| 2026.01.14 | ₩19,100 | ₩19,408 | ₩19,019 | ₩19,180 | +0.42% | 39.6만 |
|---|
| 2026.01.13 | ₩18,684 | ₩19,154 | ₩18,590 | ₩19,060 | +2.01% | 55.4만 |
|---|
| 2026.01.12 | ₩18,161 | ₩18,496 | ₩18,121 | ₩18,402 | +1.33% | 29.3만 |
|---|
| 2026.01.09 | ₩18,148 | ₩18,148 | ₩17,799 | ₩18,000 | -0.81% | 34.7만 |
|---|
| 2026.01.08 | ₩18,604 | ₩18,616 | ₩18,174 | ₩18,322 | -1.51% | 37만 |
|---|
| 2026.01.07 | ₩18,242 | ₩18,677 | ₩18,121 | ₩18,631 | +2.13% | 68.6만 |
|---|
| 2026.01.06 | ₩17,638 | ₩18,201 | ₩17,638 | ₩17,866 | +1.29% | 45.2만 |
|---|
| 2026.01.05 | ₩17,571 | ₩17,759 | ₩17,289 | ₩17,316 | -1.45% | 51.4만 |
|---|
| 2026.01.02 | ₩17,289 | ₩17,370 | ₩16,927 | ₩17,169 | -0.70% | 69.7만 |
|---|
| 2025.12.31 | ₩17,343 | ₩17,571 | ₩17,266 | ₩17,571 | +1.31% | 18.7만 |
|---|
| 2025.12.30 | ₩17,598 | ₩17,625 | ₩17,309 | ₩17,437 | -0.91% | 34만 |
|---|
| 2025.12.29 | ₩17,061 | ₩17,423 | ₩17,053 | ₩17,370 | +1.81% | 25.7만 |
|---|
| 2025.12.26 | ₩16,914 | ₩17,075 | ₩16,900 | ₩17,034 | +0.71% | 11.8만 |
|---|
| 2025.12.24 | ₩16,726 | ₩16,954 | ₩16,726 | ₩16,900 | +1.04% | 6만 |
|---|
| 2025.12.23 | ₩16,605 | ₩16,967 | ₩16,578 | ₩16,927 | +1.94% | 42만 |
|---|
| 2025.12.22 | ₩16,753 | ₩16,820 | ₩16,511 | ₩16,766 | +0.08% | 26.6만 |
|---|
| 2025.12.19 | ₩16,619 | ₩16,847 | ₩16,619 | ₩16,780 | +0.97% | 18.3만 |
|---|
| 2025.12.18 | ₩16,967 | ₩16,967 | ₩16,632 | ₩16,645 | -1.90% | 32만 |
|---|
| 2025.12.17 | ₩16,632 | ₩16,887 | ₩16,498 | ₩16,766 | +0.81% | 44.9만 |
|---|
| 2025.12.16 | ₩16,377 | ₩16,511 | ₩16,256 | ₩16,283 | -0.57% | 33만 |
|---|
| 2025.12.15 | ₩16,082 | ₩16,344 | ₩16,082 | ₩16,243 | +1.00% | 31.2만 |
|---|
| 2025.12.12 | ₩16,323 | ₩16,632 | ₩16,283 | ₩16,350 | +0.16% | 37.3만 |
|---|
| 2025.12.11 | ₩16,498 | ₩16,679 | ₩16,337 | ₩16,672 | +1.06% | 45.2만 |
|---|
| 2025.12.10 | ₩16,310 | ₩16,458 | ₩16,169 | ₩16,404 | +0.58% | 37.3만 |
|---|
| 2025.12.09 | ₩16,471 | ₩16,565 | ₩16,391 | ₩16,525 | +0.33% | 25.6만 |
|---|
| 2025.12.08 | ₩16,592 | ₩16,900 | ₩16,471 | ₩16,471 | -0.73% | 47.4만 |
|---|
| 2025.12.05 | ₩16,847 | ₩16,847 | ₩16,458 | ₩16,498 | -2.07% | 56.3만 |
|---|
| 2025.12.04 | ₩16,833 | ₩17,061 | ₩16,739 | ₩16,967 | +0.80% | 43만 |
|---|
| 2025.12.03 | ₩16,565 | ₩17,155 | ₩16,525 | ₩16,793 | +1.38% | 89만 |
|---|
| 2025.12.02 | ₩15,787 | ₩16,337 | ₩15,720 | ₩16,082 | +1.87% | 157만 |
|---|
| 2025.12.01 | ₩16,766 | ₩17,048 | ₩16,733 | ₩16,806 | +0.24% | 44.8만 |
|---|
| 2025.11.28 | ₩16,820 | ₩17,088 | ₩16,820 | ₩17,021 | +1.20% | 20.7만 |
|---|
| 2025.11.26 | ₩16,511 | ₩16,699 | ₩16,458 | ₩16,458 | -0.32% | 20.7만 |
|---|
| 2025.11.25 | ₩16,458 | ₩16,619 | ₩16,364 | ₩16,565 | +0.65% | 15.7만 |
|---|
| 2025.11.24 | ₩16,699 | ₩16,712 | ₩16,391 | ₩16,619 | -0.48% | 18.5만 |
|---|
| 2025.11.21 | ₩16,565 | ₩16,833 | ₩16,417 | ₩16,699 | +0.81% | 21.4만 |
|---|
| 2025.11.20 | ₩17,195 | ₩17,236 | ₩16,525 | ₩16,552 | -3.74% | 32.9만 |
|---|
| 2025.11.19 | ₩17,289 | ₩17,470 | ₩17,075 | ₩17,222 | -0.39% | 26.2만 |
|---|
| 2025.11.18 | ₩17,504 | ₩17,873 | ₩17,410 | ₩17,732 | +1.30% | 23.4만 |
|---|
| 2025.11.17 | ₩17,678 | ₩17,987 | ₩17,571 | ₩17,772 | +0.53% | 20.9만 |
|---|
| 2025.11.14 | ₩17,169 | ₩17,578 | ₩16,927 | ₩17,531 | +2.11% | 21.8만 |
|---|
| 2025.11.13 | ₩17,437 | ₩17,551 | ₩17,021 | ₩17,115 | -1.85% | 30.1만 |
|---|
| 2025.11.12 | ₩17,692 | ₩17,692 | ₩17,316 | ₩17,397 | -1.67% | 28.9만 |
|---|
| 2025.11.11 | ₩17,960 | ₩18,148 | ₩17,799 | ₩17,879 | -0.45% | 45.9만 |
|---|
| 2025.11.10 | ₩18,228 | ₩18,228 | ₩17,839 | ₩18,040 | -1.03% | 25.3만 |
|---|
| 2025.11.07 | ₩17,799 | ₩18,094 | ₩17,732 | ₩18,067 | +1.51% | 12.3만 |
|---|
| 2025.11.06 | ₩18,014 | ₩18,228 | ₩17,692 | ₩17,866 | -0.82% | 39.8만 |
|---|
| 2025.11.05 | ₩17,960 | ₩18,228 | ₩17,772 | ₩18,148 | +1.05% | 50.3만 |
|---|
| 2025.11.04 | ₩17,611 | ₩18,087 | ₩17,397 | ₩17,933 | +1.83% | 83.7만 |
|---|
| 2025.11.03 | ₩18,081 | ₩18,201 | ₩17,920 | ₩18,067 | -0.07% | 35.2만 |
|---|
| 2025.10.31 | ₩17,906 | ₩18,074 | ₩17,705 | ₩18,040 | +0.75% | 27.3만 |
|---|
| 2025.10.30 | ₩18,000 | ₩18,228 | ₩17,786 | ₩17,786 | -1.19% | 46.4만 |
|---|
| 2025.10.29 | ₩18,067 | ₩18,376 | ₩17,893 | ₩18,081 | +0.07% | 43.6만 |
|---|
| 2025.10.28 | ₩16,994 | ₩17,410 | ₩16,927 | ₩17,303 | +1.82% | 55.9만 |
|---|
| 2025.10.27 | ₩16,847 | ₩17,101 | ₩16,672 | ₩16,981 | +0.80% | 37.1만 |
|---|
| 2025.10.24 | ₩17,008 | ₩17,122 | ₩16,645 | ₩16,645 | -2.13% | 37.6만 |
|---|
| 2025.10.23 | ₩17,101 | ₩17,262 | ₩16,927 | ₩17,115 | +0.08% | 38.4만 |
|---|
| 2025.10.22 | ₩16,136 | ₩16,786 | ₩16,136 | ₩16,672 | +3.33% | 38.5만 |
|---|
| 2025.10.21 | ₩16,256 | ₩16,270 | ₩15,914 | ₩16,042 | -1.32% | 34.5만 |
|---|
| 2025.10.20 | ₩16,525 | ₩16,712 | ₩16,256 | ₩16,337 | -1.14% | 29.8만 |
|---|
| 2025.10.17 | ₩16,337 | ₩16,605 | ₩16,297 | ₩16,525 | +1.15% | 17.4만 |
|---|
| 2025.10.16 | ₩16,726 | ₩16,860 | ₩16,471 | ₩16,538 | -1.12% | 32.5만 |
|---|
| 2025.10.15 | ₩16,525 | ₩16,780 | ₩16,417 | ₩16,511 | -0.08% | 31.1만 |
|---|
| 2025.10.14 | ₩16,323 | ₩16,570 | ₩16,243 | ₩16,337 | +0.08% | 41.3만 |
|---|
| 2025.10.13 | ₩17,021 | ₩17,222 | ₩16,927 | ₩16,967 | -0.32% | 49.5만 |
|---|
| 2025.10.10 | ₩17,329 | ₩17,524 | ₩16,672 | ₩16,780 | -3.17% | 71.8만 |
|---|