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 | ₩34,917 | ₩35,511 | ₩34,528 | ₩34,863 | -0.15% | 56.1만 |
| 2026.10.08 | ₩34,381 | ₩35,292 | ₩34,381 | ₩35,292 | +2.65% | 52.5만 |
| 2026.10.07 | ₩34,421 | ₩35,118 | ₩34,139 | ₩34,180 | -0.70% | 62.1만 |
| 2026.10.06 | ₩33,972 | ₩34,629 | ₩33,657 | ₩34,314 | +1.01% | 49.4만 |
| 2026.10.05 | ₩34,729 | ₩35,065 | ₩33,616 | ₩34,783 | +0.15% | 39.6만 |
| 2026.10.02 | ₩33,368 | ₩34,461 | ₩33,368 | ₩34,381 | +3.03% | 49만 |
| 2026.10.01 | ₩33,147 | ₩34,562 | ₩33,147 | ₩34,555 | +4.25% | 26만 |
| 2026.09.30 | ₩33,536 | ₩34,153 | ₩33,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,590 |
| +0.16% |
| 25만 |
| 2026.09.29 | ₩32,490 | ₩33,214 | ₩32,450 | ₩33,093 | +1.86% | 17.3만 |
|---|
| 2026.09.28 | ₩33,187 | ₩33,509 | ₩32,839 | ₩33,067 | -0.36% | 33.1만 |
|---|
| 2026.09.25 | ₩32,436 | ₩32,785 | ₩32,115 | ₩32,490 | +0.17% | 24.6만 |
|---|
| 2026.09.24 | ₩32,758 | ₩33,013 | ₩32,208 | ₩32,262 | -1.51% | 28.9만 |
|---|
| 2026.09.23 | ₩33,174 | ₩33,187 | ₩32,343 | ₩32,584 | -1.78% | 26.4만 |
|---|
| 2026.09.22 | ₩33,281 | ₩33,576 | ₩32,604 | ₩32,772 | -1.53% | 50.5만 |
|---|
| 2026.09.21 | ₩33,871 | ₩34,528 | ₩33,362 | ₩33,911 | +0.12% | 48.6만 |
|---|
| 2026.09.18 | ₩34,260 | ₩34,743 | ₩34,032 | ₩34,407 | +0.43% | 42.6만 |
|---|
| 2026.09.17 | ₩34,662 | ₩35,494 | ₩34,461 | ₩35,051 | +1.12% | 31.7만 |
|---|
| 2026.09.16 | ₩34,086 | ₩35,259 | ₩33,952 | ₩34,649 | +1.65% | 54.7만 |
|---|
| 2026.09.15 | ₩33,737 | ₩34,756 | ₩33,657 | ₩34,622 | +2.62% | 44.5만 |
|---|
| 2026.09.14 | ₩33,791 | ₩33,791 | ₩32,919 | ₩33,670 | -0.36% | 35.3만 |
|---|
| 2026.09.11 | ₩33,442 | ₩34,019 | ₩33,254 | ₩33,697 | +0.76% | 54.3만 |
|---|
| 2026.09.10 | ₩33,442 | ₩33,630 | ₩33,040 | ₩33,523 | +0.24% | 51.6만 |
|---|
| 2026.09.09 | ₩32,638 | ₩32,959 | ₩31,947 | ₩32,812 | +0.53% | 30.6만 |
|---|
| 2026.09.08 | ₩32,946 | ₩33,120 | ₩31,739 | ₩32,061 | -2.69% | 76.9만 |
|---|
| 2026.09.04 | ₩33,201 | ₩33,787 | ₩33,000 | ₩33,335 | +0.40% | 57.2만 |
|---|
| 2026.09.03 | ₩33,093 | ₩33,127 | ₩32,638 | ₩33,000 | -0.28% | 50.4만 |
|---|
| 2026.09.02 | ₩30,827 | ₩32,651 | ₩30,760 | ₩32,651 | +5.92% | 100.4만 |
|---|
| 2026.09.01 | ₩32,557 | ₩33,093 | ₩31,042 | ₩32,463 | -0.29% | 80.7만 |
|---|
| 2026.08.31 | ₩32,638 | ₩32,671 | ₩31,873 | ₩32,517 | -0.37% | 36.2만 |
|---|
| 2026.08.28 | ₩31,511 | ₩32,416 | ₩31,498 | ₩32,101 | +1.87% | 39.5만 |
|---|
| 2026.08.27 | ₩31,793 | ₩32,879 | ₩31,793 | ₩32,731 | +2.95% | 52.2만 |
|---|
| 2026.08.26 | ₩32,088 | ₩32,222 | ₩31,390 | ₩31,551 | -1.67% | 41만 |
|---|
| 2026.08.25 | ₩33,791 | ₩34,159 | ₩33,174 | ₩33,254 | -1.59% | 55.9만 |
|---|
| 2026.08.24 | ₩32,772 | ₩33,201 | ₩32,591 | ₩33,000 | +0.70% | 25.9만 |
|---|
| 2026.08.21 | ₩32,651 | ₩33,348 | ₩32,624 | ₩33,147 | +1.52% | 45.5만 |
|---|
| 2026.08.20 | ₩31,860 | ₩31,967 | ₩31,286 | ₩31,525 | -1.05% | 47.6만 |
|---|
| 2026.08.19 | ₩31,900 | ₩32,034 | ₩31,163 | ₩31,270 | -1.98% | 39.5만 |
|---|
| 2026.08.18 | ₩31,028 | ₩31,109 | ₩30,532 | ₩30,935 | -0.30% | 20.7만 |
|---|
| 2026.08.17 | ₩30,841 | ₩31,283 | ₩30,680 | ₩30,975 | +0.43% | 28.4만 |
|---|
| 2026.08.14 | ₩29,902 | ₩30,532 | ₩29,768 | ₩30,331 | +1.43% | 24.5만 |
|---|
| 2026.08.13 | ₩29,567 | ₩30,385 | ₩29,567 | ₩29,889 | +1.09% | 27.5만 |
|---|
| 2026.08.12 | ₩28,749 | ₩29,781 | ₩28,695 | ₩29,714 | +3.36% | 24.2만 |
|---|
| 2026.08.11 | ₩29,030 | ₩29,030 | ₩28,280 | ₩28,534 | -1.71% | 25만 |
|---|
| 2026.08.10 | ₩29,527 | ₩29,559 | ₩28,870 | ₩28,950 | -1.95% | 26만 |
|---|
| 2026.08.07 | ₩29,071 | ₩29,433 | ₩28,749 | ₩29,165 | +0.32% | 22.3만 |
|---|
| 2026.08.06 | ₩28,695 | ₩29,124 | ₩28,601 | ₩28,937 | +0.84% | 32.2만 |
|---|
| 2026.08.05 | ₩29,232 | ₩29,325 | ₩27,877 | ₩27,958 | -4.36% | 37만 |
|---|
| 2026.08.04 | ₩29,594 | ₩29,627 | ₩28,695 | ₩28,722 | -2.95% | 40.3만 |
|---|
| 2026.08.03 | ₩29,500 | ₩29,701 | ₩29,111 | ₩29,325 | -0.59% | 26.2만 |
|---|
| 2026.07.31 | ₩30,036 | ₩30,425 | ₩29,882 | ₩30,251 | +0.71% | 26.2만 |
|---|
| 2026.07.30 | ₩29,527 | ₩30,063 | ₩29,232 | ₩29,996 | +1.59% | 27.7만 |
|---|
| 2026.07.29 | ₩29,285 | ₩29,614 | ₩28,816 | ₩29,312 | +0.09% | 24.7만 |
|---|
| 2026.07.28 | ₩28,776 | ₩29,044 | ₩28,440 | ₩28,762 | -0.05% | 31.3만 |
|---|
| 2026.07.27 | ₩27,971 | ₩28,729 | ₩27,837 | ₩28,239 | +0.96% | 30만 |
|---|
| 2026.07.24 | ₩29,366 | ₩29,620 | ₩29,077 | ₩29,272 | -0.32% | 30.8만 |
|---|
| 2026.07.23 | ₩29,325 | ₩29,708 | ₩29,057 | ₩29,111 | -0.73% | 34.2만 |
|---|
| 2026.07.22 | ₩29,379 | ₩29,379 | ₩28,521 | ₩28,561 | -2.78% | 20.5만 |
|---|
| 2026.07.21 | ₩28,454 | ₩29,366 | ₩28,280 | ₩28,816 | +1.27% | 43.6만 |
|---|
| 2026.07.20 | ₩27,810 | ₩28,360 | ₩27,810 | ₩28,293 | +1.74% | 30.1만 |
|---|
| 2026.07.17 | ₩27,086 | ₩27,368 | ₩26,845 | ₩27,314 | +0.84% | 33.6만 |
|---|
| 2026.07.16 | ₩27,475 | ₩27,891 | ₩27,234 | ₩27,354 | -0.44% | 22.5만 |
|---|
| 2026.07.15 | ₩28,253 | ₩28,266 | ₩27,381 | ₩27,623 | -2.23% | 26.8만 |
|---|
| 2026.07.14 | ₩27,904 | ₩28,561 | ₩27,897 | ₩28,065 | +0.58% | 50.9만 |
|---|
| 2026.07.13 | ₩27,341 | ₩27,435 | ₩26,898 | ₩26,992 | -1.28% | 35만 |
|---|
| 2026.07.10 | ₩26,054 | ₩26,456 | ₩25,866 | ₩26,389 | +1.29% | 36.7만 |
|---|
| 2026.07.09 | ₩26,402 | ₩26,671 | ₩25,256 | ₩25,558 | -3.20% | 78.4만 |
|---|
| 2026.07.08 | ₩26,416 | ₩27,073 | ₩26,268 | ₩27,019 | +2.28% | 49.6만 |
|---|
| 2026.07.07 | ₩25,330 | ₩25,906 | ₩25,289 | ₩25,786 | +1.80% | 48.5만 |
|---|
| 2026.07.06 | ₩25,115 | ₩25,718 | ₩24,860 | ₩25,316 | +0.80% | 25.2만 |
|---|
| 2026.07.02 | ₩24,337 | ₩24,901 | ₩24,311 | ₩24,632 | +1.21% | 33.1만 |
|---|
| 2026.07.01 | ₩23,318 | ₩23,895 | ₩23,318 | ₩23,466 | +0.63% | 26.7만 |
|---|
| 2026.06.30 | ₩23,533 | ₩23,660 | ₩23,278 | ₩23,372 | -0.68% | 28.3만 |
|---|
| 2026.06.29 | ₩23,922 | ₩24,103 | ₩23,345 | ₩23,426 | -2.07% | 37.2만 |
|---|
| 2026.06.26 | ₩23,895 | ₩24,022 | ₩23,063 | ₩23,385 | -2.13% | 30.9만 |
|---|
| 2026.06.25 | ₩24,136 | ₩24,492 | ₩24,112 | ₩24,378 | +1.00% | 32.1만 |
|---|
| 2026.06.24 | ₩25,584 | ₩25,651 | ₩24,512 | ₩24,632 | -3.72% | 35.8만 |
|---|
| 2026.06.23 | ₩25,196 | ₩25,665 | ₩25,142 | ₩25,584 | +1.54% | 33.5만 |
|---|
| 2026.06.22 | ₩24,847 | ₩25,450 | ₩24,793 | ₩25,383 | +2.16% | 54.5만 |
|---|
| 2026.06.18 | ₩24,498 | ₩24,719 | ₩24,069 | ₩24,270 | -0.93% | 101.7만 |
|---|
| 2026.06.17 | ₩25,973 | ₩26,150 | ₩25,116 | ₩25,155 | -3.15% | 35.6만 |
|---|
| 2026.06.16 | ₩26,818 | ₩26,965 | ₩25,559 | ₩25,799 | -3.80% | 64.1만 |
|---|
| 2026.06.15 | ₩28,018 | ₩28,280 | ₩27,126 | ₩27,529 | -1.75% | 54.2만 |
|---|
| 2026.06.12 | ₩27,361 | ₩28,963 | ₩27,302 | ₩28,883 | +5.56% | 42.7만 |
|---|
| 2026.06.11 | ₩29,728 | ₩29,822 | ₩28,883 | ₩28,883 | -2.84% | 43.1만 |
|---|
| 2026.06.10 | ₩28,843 | ₩29,620 | ₩28,682 | ₩29,138 | +1.02% | 66.8만 |
|---|
| 2026.06.09 | ₩28,253 | ₩28,682 | ₩27,958 | ₩28,575 | +1.14% | 46.5만 |
|---|
| 2026.06.08 | ₩28,038 | ₩28,159 | ₩27,663 | ₩27,877 | -0.57% | 55.7만 |
|---|
| 2026.06.05 | ₩27,193 | ₩27,891 | ₩27,046 | ₩27,488 | +1.08% | 59.3만 |
|---|
| 2026.06.04 | ₩27,234 | ₩27,435 | ₩27,113 | ₩27,260 | +0.10% | 34.1만 |
|---|
| 2026.06.03 | ₩27,287 | ₩27,824 | ₩27,086 | ₩27,113 | -0.64% | 48.2만 |
|---|
| 2026.06.02 | ₩26,979 | ₩27,529 | ₩26,409 | ₩27,126 | +0.55% | 82.1만 |
|---|
| 2026.06.01 | ₩26,845 | ₩27,120 | ₩26,376 | ₩26,510 | -1.25% | 65.2만 |
|---|
| 2026.05.29 | ₩26,389 | ₩26,523 | ₩25,920 | ₩26,282 | -0.41% | 67.1만 |
|---|
| 2026.05.28 | ₩27,985 | ₩28,065 | ₩27,153 | ₩27,529 | -1.63% | 64만 |
|---|
| 2026.05.27 | ₩28,561 | ₩28,628 | ₩28,119 | ₩28,253 | -1.08% | 36.3만 |
|---|
| 2026.05.26 | ₩29,205 | ₩29,406 | ₩28,563 | ₩29,205 | 0.00% | 50.9만 |
|---|
| 2026.05.22 | ₩29,875 | ₩29,889 | ₩29,131 | ₩29,634 | -0.81% | 60.8만 |
|---|
| 2026.05.21 | ₩30,586 | ₩30,736 | ₩29,835 | ₩29,902 | -2.24% | 60.3만 |
|---|
| 2026.05.20 | ₩29,299 | ₩30,318 | ₩29,272 | ₩30,318 | +3.48% | 112.5만 |
|---|
| 2026.05.19 | ₩29,178 | ₩29,178 | ₩28,668 | ₩28,829 | -1.19% | 102.2만 |
|---|
| 2026.05.18 | ₩28,494 | ₩28,709 | ₩28,239 | ₩28,347 | -0.52% | 35.7만 |
|---|
| 2026.05.15 | ₩27,421 | ₩28,239 | ₩27,421 | ₩28,239 | +2.98% | 31.1만 |
|---|
| 2026.05.14 | ₩27,328 | ₩27,743 | ₩27,073 | ₩27,730 | +1.47% | 17.3만 |
|---|
| 2026.05.13 | ₩28,145 | ₩28,226 | ₩27,019 | ₩27,341 | -2.86% | 52만 |
|---|
| 2026.05.12 | ₩27,663 | ₩27,944 | ₩27,140 | ₩27,488 | -0.63% | 58.5만 |
|---|
| 2026.05.11 | ₩28,025 | ₩28,078 | ₩27,395 | ₩27,488 | -1.91% | 30.6만 |
|---|
| 2026.05.08 | ₩27,234 | ₩27,542 | ₩27,114 | ₩27,328 | +0.34% | 15.8만 |
|---|
| 2026.05.07 | ₩27,019 | ₩27,100 | ₩26,583 | ₩27,100 | +0.30% | 40.1만 |
|---|
| 2026.05.06 | ₩26,872 | ₩27,167 | ₩26,335 | ₩26,630 | -0.90% | 43.2만 |
|---|
| 2026.05.05 | ₩27,609 | ₩27,810 | ₩27,488 | ₩27,757 | +0.53% | 39.9만 |
|---|
| 2026.05.04 | ₩26,992 | ₩27,307 | ₩26,818 | ₩27,059 | +0.25% | 20.7만 |
|---|
| 2026.05.01 | ₩26,644 | ₩26,704 | ₩26,256 | ₩26,697 | +0.20% | 32.5만 |
|---|
| 2026.04.30 | ₩26,617 | ₩26,818 | ₩26,469 | ₩26,738 | +0.45% | 36.4만 |
|---|
| 2026.04.29 | ₩26,818 | ₩27,314 | ₩26,040 | ₩26,255 | -2.10% | 100.6만 |
|---|
| 2026.04.28 | ₩26,724 | ₩26,764 | ₩26,060 | ₩26,443 | -1.05% | 47.7만 |
|---|
| 2026.04.27 | ₩25,061 | ₩25,196 | ₩24,579 | ₩25,182 | +0.48% | 29.2만 |
|---|
| 2026.04.24 | ₩24,579 | ₩24,887 | ₩24,512 | ₩24,874 | +1.20% | 14.8만 |
|---|
| 2026.04.23 | ₩24,445 | ₩24,847 | ₩24,445 | ₩24,713 | +1.10% | 39만 |
|---|
| 2026.04.22 | ₩24,136 | ₩24,364 | ₩23,734 | ₩24,364 | +0.94% | 33.6만 |
|---|
| 2026.04.21 | ₩25,102 | ₩25,196 | ₩24,297 | ₩24,378 | -2.88% | 37.7만 |
|---|
| 2026.04.20 | ₩24,378 | ₩24,981 | ₩24,083 | ₩24,860 | +1.98% | 42.2만 |
|---|
| 2026.04.17 | ₩24,632 | ₩25,128 | ₩24,230 | ₩24,847 | +0.87% | 46.3만 |
|---|
| 2026.04.16 | ₩24,083 | ₩24,337 | ₩23,868 | ₩24,337 | +1.06% | 36.5만 |
|---|
| 2026.04.15 | ₩24,445 | ₩24,538 | ₩24,029 | ₩24,069 | -1.54% | 52만 |
|---|
| 2026.04.14 | ₩24,109 | ₩24,150 | ₩23,801 | ₩23,881 | -0.95% | 30.2만 |
|---|
| 2026.04.13 | ₩24,083 | ₩24,512 | ₩24,069 | ₩24,297 | +0.89% | 22.5만 |
|---|
| 2026.04.10 | ₩23,593 | ₩23,948 | ₩23,519 | ₩23,935 | +1.45% | 23.8만 |
|---|
| 2026.04.09 | ₩24,538 | ₩24,753 | ₩23,955 | ₩24,042 | -2.02% | 38.5만 |
|---|
| 2026.04.08 | ₩23,265 | ₩24,136 | ₩23,144 | ₩24,029 | +3.29% | 32.3만 |
|---|
| 2026.04.07 | ₩23,814 | ₩24,002 | ₩23,198 | ₩23,238 | -2.42% | 26.1만 |
|---|
| 2026.04.06 | ₩23,305 | ₩23,560 | ₩23,184 | ₩23,479 | +0.75% | 11.3만 |
|---|
| 2026.04.02 | ₩22,970 | ₩23,721 | ₩22,929 | ₩23,560 | +2.57% | 27.9만 |
|---|
| 2026.04.01 | ₩23,345 | ₩23,345 | ₩22,767 | ₩22,876 | -2.01% | 35.8만 |
|---|
| 2026.03.31 | ₩23,171 | ₩23,653 | ₩22,963 | ₩23,291 | +0.52% | 85.2만 |
|---|
| 2026.03.30 | ₩22,822 | ₩22,903 | ₩22,111 | ₩22,152 | -2.94% | 44.1만 |
|---|
| 2026.03.27 | ₩22,286 | ₩22,715 | ₩22,178 | ₩22,420 | +0.60% | 34.7만 |
|---|
| 2026.03.26 | ₩22,755 | ₩23,128 | ₩22,688 | ₩22,701 | -0.24% | 27.8만 |
|---|
| 2026.03.25 | ₩22,742 | ₩23,050 | ₩22,608 | ₩22,782 | +0.18% | 32.6만 |
|---|
| 2026.03.24 | ₩22,152 | ₩22,929 | ₩22,111 | ₩22,661 | +2.30% | 42.3만 |
|---|
| 2026.03.23 | ₩20,730 | ₩21,629 | ₩20,556 | ₩21,535 | +3.88% | 43.8만 |
|---|
| 2026.03.20 | ₩21,870 | ₩21,870 | ₩21,146 | ₩21,200 | -3.07% | 37.6만 |
|---|
| 2026.03.19 | ₩20,958 | ₩21,723 | ₩20,771 | ₩21,562 | +2.88% | 50.6만 |
|---|
| 2026.03.18 | ₩20,355 | ₩20,757 | ₩20,268 | ₩20,435 | +0.40% | 38만 |
|---|
| 2026.03.17 | ₩19,349 | ₩19,698 | ₩19,296 | ₩19,537 | +0.97% | 67.6만 |
|---|
| 2026.03.16 | ₩18,706 | ₩19,282 | ₩18,478 | ₩19,161 | +2.44% | 62.3만 |
|---|
| 2026.03.13 | ₩18,437 | ₩18,437 | ₩17,981 | ₩18,223 | -1.16% | 44.6만 |
|---|
| 2026.03.12 | ₩20,181 | ₩20,194 | ₩19,651 | ₩19,698 | -2.39% | 61.8만 |
|---|
| 2026.03.11 | ₩20,717 | ₩20,944 | ₩19,953 | ₩20,717 | 0.00% | 73.3만 |
|---|
| 2026.03.10 | ₩23,131 | ₩23,379 | ₩22,956 | ₩23,144 | +0.06% | 30.2만 |
|---|
| 2026.03.09 | ₩22,742 | ₩23,322 | ₩22,541 | ₩22,715 | -0.12% | 107.3만 |
|---|
| 2026.03.06 | ₩22,809 | ₩23,104 | ₩22,608 | ₩22,862 | +0.24% | 52.1만 |
|---|
| 2026.03.05 | ₩23,519 | ₩23,539 | ₩22,809 | ₩23,265 | -1.08% | 64.5만 |
|---|
| 2026.03.04 | ₩23,868 | ₩24,780 | ₩23,814 | ₩24,512 | +2.70% | 29만 |
|---|
| 2026.03.03 | ₩24,833 | ₩25,267 | ₩24,458 | ₩24,686 | -0.59% | 53.5만 |
|---|
| 2026.03.02 | ₩24,941 | ₩25,182 | ₩24,351 | ₩25,115 | +0.70% | 29.8만 |
|---|
| 2026.02.27 | ₩24,230 | ₩24,606 | ₩24,056 | ₩24,445 | +0.89% | 17.8만 |
|---|
| 2026.02.26 | ₩23,855 | ₩23,948 | ₩23,546 | ₩23,922 | +0.28% | 25.5만 |
|---|
| 2026.02.25 | ₩23,238 | ₩23,358 | ₩22,956 | ₩23,345 | +0.46% | 19.1만 |
|---|
| 2026.02.24 | ₩23,251 | ₩23,466 | ₩23,077 | ₩23,198 | -0.23% | 19.2만 |
|---|
| 2026.02.23 | ₩23,385 | ₩23,533 | ₩23,164 | ₩23,265 | -0.52% | 16.5만 |
|---|
| 2026.02.20 | ₩23,560 | ₩24,096 | ₩23,466 | ₩24,029 | +1.99% | 34.7만 |
|---|
| 2026.02.19 | ₩23,050 | ₩23,231 | ₩22,970 | ₩23,010 | -0.17% | 22.4만 |
|---|
| 2026.02.18 | ₩23,184 | ₩23,426 | ₩22,587 | ₩23,144 | -0.17% | 47.9만 |
|---|
| 2026.02.17 | ₩22,500 | ₩22,527 | ₩22,031 | ₩22,514 | +0.06% | 33.9만 |
|---|
| 2026.02.13 | ₩22,152 | ₩22,500 | ₩22,031 | ₩22,433 | +1.27% | 27.5만 |
|---|
| 2026.02.12 | ₩22,554 | ₩22,574 | ₩22,058 | ₩22,138 | -1.84% | 29.9만 |
|---|
| 2026.02.11 | ₩22,701 | ₩23,037 | ₩22,420 | ₩22,621 | -0.35% | 39.7만 |
|---|
| 2026.02.10 | ₩22,152 | ₩22,259 | ₩21,857 | ₩21,870 | -1.27% | 24만 |
|---|
| 2026.02.09 | ₩21,615 | ₩22,138 | ₩21,562 | ₩22,111 | +2.30% | 23.3만 |
|---|
| 2026.02.06 | ₩21,240 | ₩22,366 | ₩21,240 | ₩22,178 | +4.42% | 38.8만 |
|---|
| 2026.02.05 | ₩20,891 | ₩21,495 | ₩20,891 | ₩21,119 | +1.09% | 28.2만 |
|---|
| 2026.02.04 | ₩21,267 | ₩21,588 | ₩21,033 | ₩21,535 | +1.26% | 36.7만 |
|---|
| 2026.02.03 | ₩21,146 | ₩21,414 | ₩20,952 | ₩21,374 | +1.08% | 29.7만 |
|---|
| 2026.02.02 | ₩20,623 | ₩20,771 | ₩20,408 | ₩20,703 | +0.39% | 53만 |
|---|
| 2026.01.30 | ₩20,811 | ₩21,508 | ₩20,714 | ₩20,972 | +0.77% | 66.7만 |
|---|
| 2026.01.29 | ₩21,146 | ₩21,200 | ₩20,563 | ₩20,784 | -1.71% | 49.2만 |
|---|
| 2026.01.28 | ₩20,221 | ₩20,657 | ₩20,207 | ₩20,556 | +1.66% | 33.9만 |
|---|
| 2026.01.27 | ₩19,148 | ₩19,765 | ₩19,148 | ₩19,765 | +3.22% | 28.7만 |
|---|
| 2026.01.26 | ₩18,934 | ₩19,081 | ₩18,813 | ₩19,001 | +0.35% | 45.5만 |
|---|
| 2026.01.23 | ₩18,974 | ₩19,175 | ₩18,786 | ₩19,054 | +0.42% | 70.2만 |
|---|
| 2026.01.22 | ₩19,054 | ₩19,148 | ₩18,571 | ₩18,665 | -2.04% | 36.2만 |
|---|
| 2026.01.21 | ₩19,135 | ₩19,242 | ₩18,947 | ₩19,148 | +0.07% | 26.3만 |
|---|
| 2026.01.20 | ₩19,215 | ₩19,255 | ₩18,887 | ₩19,081 | -0.70% | 49.5만 |
|---|
| 2026.01.16 | ₩19,644 | ₩19,832 | ₩19,322 | ₩19,497 | -0.75% | 40.6만 |
|---|
| 2026.01.15 | ₩19,215 | ₩19,222 | ₩18,980 | ₩19,202 | -0.07% | 53만 |
|---|
| 2026.01.14 | ₩19,094 | ₩19,403 | ₩19,014 | ₩19,175 | +0.42% | 39.6만 |
|---|
| 2026.01.13 | ₩18,679 | ₩19,148 | ₩18,585 | ₩19,054 | +2.01% | 55.4만 |
|---|
| 2026.01.12 | ₩18,156 | ₩18,491 | ₩18,116 | ₩18,397 | +1.33% | 29.3만 |
|---|
| 2026.01.09 | ₩18,142 | ₩18,142 | ₩17,794 | ₩17,995 | -0.81% | 34.7만 |
|---|
| 2026.01.08 | ₩18,598 | ₩18,610 | ₩18,169 | ₩18,317 | -1.51% | 37만 |
|---|
| 2026.01.07 | ₩18,236 | ₩18,672 | ₩18,116 | ₩18,625 | +2.13% | 68.6만 |
|---|
| 2026.01.06 | ₩17,633 | ₩18,196 | ₩17,633 | ₩17,861 | +1.29% | 45.2만 |
|---|
| 2026.01.05 | ₩17,566 | ₩17,754 | ₩17,284 | ₩17,311 | -1.45% | 51.4만 |
|---|
| 2026.01.02 | ₩17,284 | ₩17,365 | ₩16,922 | ₩17,164 | -0.70% | 69.7만 |
|---|
| 2025.12.31 | ₩17,338 | ₩17,566 | ₩17,261 | ₩17,566 | +1.31% | 18.7만 |
|---|
| 2025.12.30 | ₩17,593 | ₩17,619 | ₩17,304 | ₩17,432 | -0.91% | 34만 |
|---|
| 2025.12.29 | ₩17,056 | ₩17,418 | ₩17,048 | ₩17,365 | +1.81% | 25.7만 |
|---|
| 2025.12.26 | ₩16,909 | ₩17,070 | ₩16,895 | ₩17,029 | +0.71% | 11.8만 |
|---|
| 2025.12.24 | ₩16,721 | ₩16,949 | ₩16,721 | ₩16,895 | +1.04% | 6만 |
|---|
| 2025.12.23 | ₩16,600 | ₩16,962 | ₩16,574 | ₩16,922 | +1.94% | 42만 |
|---|
| 2025.12.22 | ₩16,748 | ₩16,815 | ₩16,506 | ₩16,761 | +0.08% | 26.6만 |
|---|
| 2025.12.19 | ₩16,614 | ₩16,842 | ₩16,614 | ₩16,775 | +0.97% | 18.3만 |
|---|
| 2025.12.18 | ₩16,962 | ₩16,962 | ₩16,627 | ₩16,641 | -1.90% | 32만 |
|---|
| 2025.12.17 | ₩16,627 | ₩16,882 | ₩16,493 | ₩16,761 | +0.81% | 44.9만 |
|---|
| 2025.12.16 | ₩16,372 | ₩16,506 | ₩16,252 | ₩16,279 | -0.57% | 33만 |
|---|
| 2025.12.15 | ₩16,077 | ₩16,339 | ₩16,077 | ₩16,238 | +1.00% | 31.2만 |
|---|
| 2025.12.12 | ₩16,319 | ₩16,627 | ₩16,279 | ₩16,346 | +0.16% | 37.3만 |
|---|
| 2025.12.11 | ₩16,493 | ₩16,674 | ₩16,332 | ₩16,667 | +1.06% | 45.2만 |
|---|
| 2025.12.10 | ₩16,305 | ₩16,453 | ₩16,165 | ₩16,399 | +0.58% | 37.3만 |
|---|
| 2025.12.09 | ₩16,466 | ₩16,560 | ₩16,386 | ₩16,520 | +0.33% | 25.6만 |
|---|
| 2025.12.08 | ₩16,587 | ₩16,895 | ₩16,466 | ₩16,466 | -0.73% | 47.4만 |
|---|
| 2025.12.05 | ₩16,842 | ₩16,842 | ₩16,453 | ₩16,493 | -2.07% | 56.3만 |
|---|
| 2025.12.04 | ₩16,828 | ₩17,056 | ₩16,734 | ₩16,962 | +0.80% | 43만 |
|---|
| 2025.12.03 | ₩16,560 | ₩17,150 | ₩16,520 | ₩16,788 | +1.38% | 89만 |
|---|
| 2025.12.02 | ₩15,782 | ₩16,332 | ₩15,715 | ₩16,077 | +1.87% | 157만 |
|---|
| 2025.12.01 | ₩16,761 | ₩17,043 | ₩16,728 | ₩16,801 | +0.24% | 44.8만 |
|---|
| 2025.11.28 | ₩16,815 | ₩17,083 | ₩16,815 | ₩17,016 | +1.20% | 20.7만 |
|---|
| 2025.11.26 | ₩16,506 | ₩16,694 | ₩16,453 | ₩16,453 | -0.32% | 20.7만 |
|---|
| 2025.11.25 | ₩16,453 | ₩16,614 | ₩16,359 | ₩16,560 | +0.65% | 15.7만 |
|---|
| 2025.11.24 | ₩16,694 | ₩16,708 | ₩16,386 | ₩16,614 | -0.48% | 18.5만 |
|---|
| 2025.11.21 | ₩16,560 | ₩16,828 | ₩16,413 | ₩16,694 | +0.81% | 21.4만 |
|---|
| 2025.11.20 | ₩17,190 | ₩17,231 | ₩16,520 | ₩16,547 | -3.74% | 32.9만 |
|---|
| 2025.11.19 | ₩17,284 | ₩17,465 | ₩17,070 | ₩17,217 | -0.39% | 26.2만 |
|---|
| 2025.11.18 | ₩17,499 | ₩17,867 | ₩17,405 | ₩17,727 | +1.30% | 23.4만 |
|---|
| 2025.11.17 | ₩17,673 | ₩17,981 | ₩17,566 | ₩17,767 | +0.53% | 20.9만 |
|---|
| 2025.11.14 | ₩17,164 | ₩17,572 | ₩16,922 | ₩17,526 | +2.11% | 21.8만 |
|---|
| 2025.11.13 | ₩17,432 | ₩17,546 | ₩17,016 | ₩17,110 | -1.85% | 30.1만 |
|---|
| 2025.11.12 | ₩17,686 | ₩17,686 | ₩17,311 | ₩17,391 | -1.67% | 28.9만 |
|---|
| 2025.11.11 | ₩17,955 | ₩18,142 | ₩17,794 | ₩17,874 | -0.45% | 45.9만 |
|---|
| 2025.11.10 | ₩18,223 | ₩18,223 | ₩17,834 | ₩18,035 | -1.03% | 25.3만 |
|---|
| 2025.11.07 | ₩17,794 | ₩18,089 | ₩17,727 | ₩18,062 | +1.51% | 12.3만 |
|---|
| 2025.11.06 | ₩18,008 | ₩18,223 | ₩17,686 | ₩17,861 | -0.82% | 39.8만 |
|---|
| 2025.11.05 | ₩17,955 | ₩18,223 | ₩17,767 | ₩18,142 | +1.05% | 50.3만 |
|---|
| 2025.11.04 | ₩17,606 | ₩18,082 | ₩17,391 | ₩17,928 | +1.83% | 83.7만 |
|---|
| 2025.11.03 | ₩18,075 | ₩18,196 | ₩17,914 | ₩18,062 | -0.07% | 35.2만 |
|---|
| 2025.10.31 | ₩17,901 | ₩18,069 | ₩17,700 | ₩18,035 | +0.75% | 27.3만 |
|---|
| 2025.10.30 | ₩17,995 | ₩18,223 | ₩17,780 | ₩17,780 | -1.19% | 46.4만 |
|---|
| 2025.10.29 | ₩18,062 | ₩18,370 | ₩17,888 | ₩18,075 | +0.07% | 43.6만 |
|---|
| 2025.10.28 | ₩16,989 | ₩17,405 | ₩16,922 | ₩17,298 | +1.82% | 55.9만 |
|---|
| 2025.10.27 | ₩16,842 | ₩17,096 | ₩16,667 | ₩16,976 | +0.80% | 37.1만 |
|---|
| 2025.10.24 | ₩17,003 | ₩17,117 | ₩16,641 | ₩16,641 | -2.13% | 37.6만 |
|---|
| 2025.10.23 | ₩17,096 | ₩17,257 | ₩16,922 | ₩17,110 | +0.08% | 38.4만 |
|---|
| 2025.10.22 | ₩16,131 | ₩16,781 | ₩16,131 | ₩16,667 | +3.33% | 38.5만 |
|---|
| 2025.10.21 | ₩16,252 | ₩16,265 | ₩15,910 | ₩16,037 | -1.32% | 34.5만 |
|---|
| 2025.10.20 | ₩16,520 | ₩16,708 | ₩16,252 | ₩16,332 | -1.14% | 29.8만 |
|---|
| 2025.10.17 | ₩16,332 | ₩16,600 | ₩16,292 | ₩16,520 | +1.15% | 17.4만 |
|---|
| 2025.10.16 | ₩16,721 | ₩16,855 | ₩16,466 | ₩16,533 | -1.12% | 32.5만 |
|---|
| 2025.10.15 | ₩16,520 | ₩16,775 | ₩16,413 | ₩16,506 | -0.08% | 31.1만 |
|---|
| 2025.10.14 | ₩16,319 | ₩16,565 | ₩16,238 | ₩16,332 | +0.08% | 41.3만 |
|---|
| 2025.10.13 | ₩17,016 | ₩17,217 | ₩16,922 | ₩16,962 | -0.32% | 49.5만 |
|---|
| 2025.10.10 | ₩17,324 | ₩17,519 | ₩16,667 | ₩16,775 | -3.17% | 71.8만 |
|---|