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 | ₩34,923 | ₩35,517 | ₩34,534 | ₩34,870 | -0.15% | 56.1만 |
| 2026.10.08 | ₩34,387 | ₩35,299 | ₩34,387 | ₩35,299 | +2.65% | 52.5만 |
| 2026.10.07 | ₩34,427 | ₩35,124 | ₩34,145 | ₩34,186 | -0.70% | 62.1만 |
| 2026.10.06 | ₩33,978 | ₩34,635 | ₩33,663 | ₩34,320 | +1.01% | 49.4만 |
| 2026.10.05 | ₩34,736 | ₩35,071 | ₩33,622 | ₩34,789 | +0.15% | 39.6만 |
| 2026.10.02 | ₩33,374 | ₩34,467 | ₩33,374 | ₩34,387 | +3.03% | 49만 |
| 2026.10.01 | ₩33,153 | ₩34,568 | ₩33,153 | ₩34,561 | +4.25% | 26만 |
| 2026.09.30 | ₩33,542 | ₩34,159 | ₩33,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,596 |
| +0.16% |
| 25만 |
| 2026.09.29 | ₩32,496 | ₩33,220 | ₩32,456 | ₩33,099 | +1.86% | 17.3만 |
|---|
| 2026.09.28 | ₩33,193 | ₩33,515 | ₩32,845 | ₩33,073 | -0.36% | 33.1만 |
|---|
| 2026.09.25 | ₩32,442 | ₩32,791 | ₩32,120 | ₩32,496 | +0.17% | 24.6만 |
|---|
| 2026.09.24 | ₩32,764 | ₩33,019 | ₩32,214 | ₩32,268 | -1.51% | 28.9만 |
|---|
| 2026.09.23 | ₩33,180 | ₩33,193 | ₩32,348 | ₩32,590 | -1.78% | 26.4만 |
|---|
| 2026.09.22 | ₩33,287 | ₩33,582 | ₩32,610 | ₩32,777 | -1.53% | 50.5만 |
|---|
| 2026.09.21 | ₩33,877 | ₩34,534 | ₩33,368 | ₩33,917 | +0.12% | 48.6만 |
|---|
| 2026.09.18 | ₩34,266 | ₩34,749 | ₩34,038 | ₩34,414 | +0.43% | 42.6만 |
|---|
| 2026.09.17 | ₩34,668 | ₩35,500 | ₩34,467 | ₩35,057 | +1.12% | 31.7만 |
|---|
| 2026.09.16 | ₩34,092 | ₩35,265 | ₩33,958 | ₩34,655 | +1.65% | 54.7만 |
|---|
| 2026.09.15 | ₩33,743 | ₩34,762 | ₩33,663 | ₩34,628 | +2.62% | 44.5만 |
|---|
| 2026.09.14 | ₩33,797 | ₩33,797 | ₩32,925 | ₩33,676 | -0.36% | 35.3만 |
|---|
| 2026.09.11 | ₩33,448 | ₩34,025 | ₩33,260 | ₩33,703 | +0.76% | 54.3만 |
|---|
| 2026.09.10 | ₩33,448 | ₩33,636 | ₩33,046 | ₩33,529 | +0.24% | 51.6만 |
|---|
| 2026.09.09 | ₩32,643 | ₩32,965 | ₩31,953 | ₩32,818 | +0.53% | 30.6만 |
|---|
| 2026.09.08 | ₩32,952 | ₩33,126 | ₩31,745 | ₩32,067 | -2.69% | 76.9만 |
|---|
| 2026.09.04 | ₩33,207 | ₩33,793 | ₩33,005 | ₩33,341 | +0.40% | 57.2만 |
|---|
| 2026.09.03 | ₩33,099 | ₩33,133 | ₩32,643 | ₩33,005 | -0.28% | 50.4만 |
|---|
| 2026.09.02 | ₩30,833 | ₩32,657 | ₩30,766 | ₩32,657 | +5.92% | 100.4만 |
|---|
| 2026.09.01 | ₩32,563 | ₩33,099 | ₩31,047 | ₩32,469 | -0.29% | 80.7만 |
|---|
| 2026.08.31 | ₩32,643 | ₩32,677 | ₩31,879 | ₩32,523 | -0.37% | 36.2만 |
|---|
| 2026.08.28 | ₩31,517 | ₩32,422 | ₩31,503 | ₩32,107 | +1.87% | 39.5만 |
|---|
| 2026.08.27 | ₩31,798 | ₩32,885 | ₩31,798 | ₩32,737 | +2.95% | 52.2만 |
|---|
| 2026.08.26 | ₩32,093 | ₩32,228 | ₩31,396 | ₩31,557 | -1.67% | 41만 |
|---|
| 2026.08.25 | ₩33,797 | ₩34,166 | ₩33,180 | ₩33,260 | -1.59% | 55.9만 |
|---|
| 2026.08.24 | ₩32,777 | ₩33,207 | ₩32,596 | ₩33,005 | +0.70% | 25.9만 |
|---|
| 2026.08.21 | ₩32,657 | ₩33,354 | ₩32,630 | ₩33,153 | +1.52% | 45.5만 |
|---|
| 2026.08.20 | ₩31,865 | ₩31,973 | ₩31,291 | ₩31,530 | -1.05% | 47.6만 |
|---|
| 2026.08.19 | ₩31,906 | ₩32,040 | ₩31,168 | ₩31,275 | -1.98% | 39.5만 |
|---|
| 2026.08.18 | ₩31,034 | ₩31,114 | ₩30,538 | ₩30,940 | -0.30% | 20.7만 |
|---|
| 2026.08.17 | ₩30,846 | ₩31,289 | ₩30,685 | ₩30,980 | +0.43% | 28.4만 |
|---|
| 2026.08.14 | ₩29,907 | ₩30,538 | ₩29,773 | ₩30,337 | +1.43% | 24.5만 |
|---|
| 2026.08.13 | ₩29,572 | ₩30,390 | ₩29,572 | ₩29,894 | +1.09% | 27.5만 |
|---|
| 2026.08.12 | ₩28,754 | ₩29,787 | ₩28,700 | ₩29,720 | +3.36% | 24.2만 |
|---|
| 2026.08.11 | ₩29,036 | ₩29,036 | ₩28,285 | ₩28,539 | -1.71% | 25만 |
|---|
| 2026.08.10 | ₩29,532 | ₩29,564 | ₩28,875 | ₩28,955 | -1.95% | 26만 |
|---|
| 2026.08.07 | ₩29,076 | ₩29,438 | ₩28,754 | ₩29,170 | +0.32% | 22.3만 |
|---|
| 2026.08.06 | ₩28,700 | ₩29,130 | ₩28,607 | ₩28,942 | +0.84% | 32.2만 |
|---|
| 2026.08.05 | ₩29,237 | ₩29,331 | ₩27,882 | ₩27,963 | -4.36% | 37만 |
|---|
| 2026.08.04 | ₩29,599 | ₩29,632 | ₩28,700 | ₩28,727 | -2.95% | 40.3만 |
|---|
| 2026.08.03 | ₩29,505 | ₩29,706 | ₩29,116 | ₩29,331 | -0.59% | 26.2만 |
|---|
| 2026.07.31 | ₩30,042 | ₩30,430 | ₩29,887 | ₩30,256 | +0.71% | 26.2만 |
|---|
| 2026.07.30 | ₩29,532 | ₩30,068 | ₩29,237 | ₩30,001 | +1.59% | 27.7만 |
|---|
| 2026.07.29 | ₩29,290 | ₩29,619 | ₩28,821 | ₩29,317 | +0.09% | 24.7만 |
|---|
| 2026.07.28 | ₩28,781 | ₩29,049 | ₩28,446 | ₩28,767 | -0.05% | 31.3만 |
|---|
| 2026.07.27 | ₩27,976 | ₩28,734 | ₩27,842 | ₩28,244 | +0.96% | 30만 |
|---|
| 2026.07.24 | ₩29,371 | ₩29,626 | ₩29,083 | ₩29,277 | -0.32% | 30.8만 |
|---|
| 2026.07.23 | ₩29,331 | ₩29,713 | ₩29,063 | ₩29,116 | -0.73% | 34.2만 |
|---|
| 2026.07.22 | ₩29,384 | ₩29,384 | ₩28,526 | ₩28,566 | -2.78% | 20.5만 |
|---|
| 2026.07.21 | ₩28,459 | ₩29,371 | ₩28,285 | ₩28,821 | +1.27% | 43.6만 |
|---|
| 2026.07.20 | ₩27,815 | ₩28,365 | ₩27,815 | ₩28,298 | +1.74% | 30.1만 |
|---|
| 2026.07.17 | ₩27,091 | ₩27,373 | ₩26,850 | ₩27,319 | +0.84% | 33.6만 |
|---|
| 2026.07.16 | ₩27,480 | ₩27,896 | ₩27,239 | ₩27,359 | -0.44% | 22.5만 |
|---|
| 2026.07.15 | ₩28,258 | ₩28,271 | ₩27,386 | ₩27,627 | -2.23% | 26.8만 |
|---|
| 2026.07.14 | ₩27,909 | ₩28,566 | ₩27,902 | ₩28,070 | +0.58% | 50.9만 |
|---|
| 2026.07.13 | ₩27,346 | ₩27,440 | ₩26,903 | ₩26,997 | -1.28% | 35만 |
|---|
| 2026.07.10 | ₩26,058 | ₩26,461 | ₩25,871 | ₩26,394 | +1.29% | 36.7만 |
|---|
| 2026.07.09 | ₩26,407 | ₩26,675 | ₩25,260 | ₩25,562 | -3.20% | 78.4만 |
|---|
| 2026.07.08 | ₩26,420 | ₩27,078 | ₩26,273 | ₩27,024 | +2.28% | 49.6만 |
|---|
| 2026.07.07 | ₩25,334 | ₩25,911 | ₩25,294 | ₩25,790 | +1.80% | 48.5만 |
|---|
| 2026.07.06 | ₩25,120 | ₩25,723 | ₩24,865 | ₩25,321 | +0.80% | 25.2만 |
|---|
| 2026.07.02 | ₩24,342 | ₩24,905 | ₩24,315 | ₩24,637 | +1.21% | 33.1만 |
|---|
| 2026.07.01 | ₩23,322 | ₩23,899 | ₩23,322 | ₩23,470 | +0.63% | 26.7만 |
|---|
| 2026.06.30 | ₩23,537 | ₩23,664 | ₩23,282 | ₩23,376 | -0.68% | 28.3만 |
|---|
| 2026.06.29 | ₩23,926 | ₩24,107 | ₩23,349 | ₩23,430 | -2.07% | 37.2만 |
|---|
| 2026.06.26 | ₩23,899 | ₩24,027 | ₩23,068 | ₩23,389 | -2.13% | 30.9만 |
|---|
| 2026.06.25 | ₩24,141 | ₩24,496 | ₩24,116 | ₩24,382 | +1.00% | 32.1만 |
|---|
| 2026.06.24 | ₩25,589 | ₩25,656 | ₩24,516 | ₩24,637 | -3.72% | 35.8만 |
|---|
| 2026.06.23 | ₩25,200 | ₩25,669 | ₩25,146 | ₩25,589 | +1.54% | 33.5만 |
|---|
| 2026.06.22 | ₩24,851 | ₩25,455 | ₩24,798 | ₩25,388 | +2.16% | 54.5만 |
|---|
| 2026.06.18 | ₩24,503 | ₩24,724 | ₩24,073 | ₩24,275 | -0.93% | 101.7만 |
|---|
| 2026.06.17 | ₩25,978 | ₩26,155 | ₩25,121 | ₩25,160 | -3.15% | 35.6만 |
|---|
| 2026.06.16 | ₩26,823 | ₩26,970 | ₩25,563 | ₩25,804 | -3.80% | 64.1만 |
|---|
| 2026.06.15 | ₩28,023 | ₩28,285 | ₩27,131 | ₩27,534 | -1.75% | 54.2만 |
|---|
| 2026.06.12 | ₩27,366 | ₩28,969 | ₩27,307 | ₩28,888 | +5.56% | 42.7만 |
|---|
| 2026.06.11 | ₩29,733 | ₩29,827 | ₩28,888 | ₩28,888 | -2.84% | 43.1만 |
|---|
| 2026.06.10 | ₩28,848 | ₩29,626 | ₩28,687 | ₩29,143 | +1.02% | 66.8만 |
|---|
| 2026.06.09 | ₩28,258 | ₩28,687 | ₩27,963 | ₩28,580 | +1.14% | 46.5만 |
|---|
| 2026.06.08 | ₩28,043 | ₩28,164 | ₩27,668 | ₩27,882 | -0.57% | 55.7만 |
|---|
| 2026.06.05 | ₩27,198 | ₩27,896 | ₩27,051 | ₩27,493 | +1.08% | 59.3만 |
|---|
| 2026.06.04 | ₩27,239 | ₩27,440 | ₩27,118 | ₩27,265 | +0.10% | 34.1만 |
|---|
| 2026.06.03 | ₩27,292 | ₩27,829 | ₩27,091 | ₩27,118 | -0.64% | 48.2만 |
|---|
| 2026.06.02 | ₩26,984 | ₩27,534 | ₩26,414 | ₩27,131 | +0.55% | 82.1만 |
|---|
| 2026.06.01 | ₩26,850 | ₩27,125 | ₩26,380 | ₩26,514 | -1.25% | 65.2만 |
|---|
| 2026.05.29 | ₩26,394 | ₩26,528 | ₩25,924 | ₩26,286 | -0.41% | 67.1만 |
|---|
| 2026.05.28 | ₩27,990 | ₩28,070 | ₩27,158 | ₩27,534 | -1.63% | 64만 |
|---|
| 2026.05.27 | ₩28,566 | ₩28,633 | ₩28,124 | ₩28,258 | -1.08% | 36.3만 |
|---|
| 2026.05.26 | ₩29,210 | ₩29,411 | ₩28,568 | ₩29,210 | 0.00% | 50.9만 |
|---|
| 2026.05.22 | ₩29,881 | ₩29,894 | ₩29,136 | ₩29,639 | -0.81% | 60.8만 |
|---|
| 2026.05.21 | ₩30,591 | ₩30,742 | ₩29,840 | ₩29,907 | -2.24% | 60.3만 |
|---|
| 2026.05.20 | ₩29,304 | ₩30,323 | ₩29,277 | ₩30,323 | +3.48% | 112.5만 |
|---|
| 2026.05.19 | ₩29,183 | ₩29,183 | ₩28,674 | ₩28,835 | -1.19% | 102.2만 |
|---|
| 2026.05.18 | ₩28,499 | ₩28,714 | ₩28,244 | ₩28,352 | -0.52% | 35.7만 |
|---|
| 2026.05.15 | ₩27,426 | ₩28,244 | ₩27,426 | ₩28,244 | +2.98% | 31.1만 |
|---|
| 2026.05.14 | ₩27,332 | ₩27,748 | ₩27,078 | ₩27,735 | +1.47% | 17.3만 |
|---|
| 2026.05.13 | ₩28,151 | ₩28,231 | ₩27,024 | ₩27,346 | -2.86% | 52만 |
|---|
| 2026.05.12 | ₩27,668 | ₩27,949 | ₩27,145 | ₩27,493 | -0.63% | 58.5만 |
|---|
| 2026.05.11 | ₩28,030 | ₩28,083 | ₩27,399 | ₩27,493 | -1.91% | 30.6만 |
|---|
| 2026.05.08 | ₩27,239 | ₩27,547 | ₩27,119 | ₩27,332 | +0.34% | 15.8만 |
|---|
| 2026.05.07 | ₩27,024 | ₩27,104 | ₩26,588 | ₩27,104 | +0.30% | 40.1만 |
|---|
| 2026.05.06 | ₩26,876 | ₩27,171 | ₩26,340 | ₩26,635 | -0.90% | 43.2만 |
|---|
| 2026.05.05 | ₩27,614 | ₩27,815 | ₩27,493 | ₩27,762 | +0.53% | 39.9만 |
|---|
| 2026.05.04 | ₩26,997 | ₩27,312 | ₩26,823 | ₩27,064 | +0.25% | 20.7만 |
|---|
| 2026.05.01 | ₩26,648 | ₩26,709 | ₩26,261 | ₩26,702 | +0.20% | 32.5만 |
|---|
| 2026.04.30 | ₩26,622 | ₩26,823 | ₩26,474 | ₩26,742 | +0.45% | 36.4만 |
|---|
| 2026.04.29 | ₩26,823 | ₩27,319 | ₩26,045 | ₩26,260 | -2.10% | 100.6만 |
|---|
| 2026.04.28 | ₩26,729 | ₩26,769 | ₩26,065 | ₩26,447 | -1.05% | 47.7만 |
|---|
| 2026.04.27 | ₩25,066 | ₩25,200 | ₩24,583 | ₩25,187 | +0.48% | 29.2만 |
|---|
| 2026.04.24 | ₩24,583 | ₩24,892 | ₩24,516 | ₩24,878 | +1.20% | 14.8만 |
|---|
| 2026.04.23 | ₩24,449 | ₩24,851 | ₩24,449 | ₩24,717 | +1.10% | 39만 |
|---|
| 2026.04.22 | ₩24,141 | ₩24,369 | ₩23,738 | ₩24,369 | +0.94% | 33.6만 |
|---|
| 2026.04.21 | ₩25,106 | ₩25,200 | ₩24,301 | ₩24,382 | -2.88% | 37.7만 |
|---|
| 2026.04.20 | ₩24,382 | ₩24,985 | ₩24,087 | ₩24,865 | +1.98% | 42.2만 |
|---|
| 2026.04.17 | ₩24,637 | ₩25,133 | ₩24,234 | ₩24,851 | +0.87% | 46.3만 |
|---|
| 2026.04.16 | ₩24,087 | ₩24,342 | ₩23,872 | ₩24,342 | +1.06% | 36.5만 |
|---|
| 2026.04.15 | ₩24,449 | ₩24,543 | ₩24,033 | ₩24,073 | -1.54% | 52만 |
|---|
| 2026.04.14 | ₩24,114 | ₩24,154 | ₩23,805 | ₩23,886 | -0.95% | 30.2만 |
|---|
| 2026.04.13 | ₩24,087 | ₩24,516 | ₩24,073 | ₩24,301 | +0.89% | 22.5만 |
|---|
| 2026.04.10 | ₩23,597 | ₩23,953 | ₩23,524 | ₩23,939 | +1.45% | 23.8만 |
|---|
| 2026.04.09 | ₩24,543 | ₩24,757 | ₩23,959 | ₩24,047 | -2.02% | 38.5만 |
|---|
| 2026.04.08 | ₩23,269 | ₩24,141 | ₩23,148 | ₩24,033 | +3.29% | 32.3만 |
|---|
| 2026.04.07 | ₩23,819 | ₩24,006 | ₩23,202 | ₩23,242 | -2.42% | 26.1만 |
|---|
| 2026.04.06 | ₩23,309 | ₩23,564 | ₩23,188 | ₩23,483 | +0.75% | 11.3만 |
|---|
| 2026.04.02 | ₩22,974 | ₩23,725 | ₩22,933 | ₩23,564 | +2.57% | 27.9만 |
|---|
| 2026.04.01 | ₩23,349 | ₩23,349 | ₩22,771 | ₩22,880 | -2.01% | 35.8만 |
|---|
| 2026.03.31 | ₩23,175 | ₩23,658 | ₩22,967 | ₩23,296 | +0.52% | 85.2만 |
|---|
| 2026.03.30 | ₩22,826 | ₩22,907 | ₩22,115 | ₩22,156 | -2.94% | 44.1만 |
|---|
| 2026.03.27 | ₩22,290 | ₩22,719 | ₩22,182 | ₩22,424 | +0.60% | 34.7만 |
|---|
| 2026.03.26 | ₩22,759 | ₩23,132 | ₩22,692 | ₩22,706 | -0.24% | 27.8만 |
|---|
| 2026.03.25 | ₩22,746 | ₩23,054 | ₩22,612 | ₩22,786 | +0.18% | 32.6만 |
|---|
| 2026.03.24 | ₩22,156 | ₩22,933 | ₩22,115 | ₩22,665 | +2.30% | 42.3만 |
|---|
| 2026.03.23 | ₩20,734 | ₩21,633 | ₩20,560 | ₩21,539 | +3.88% | 43.8만 |
|---|
| 2026.03.20 | ₩21,874 | ₩21,874 | ₩21,150 | ₩21,203 | -3.07% | 37.6만 |
|---|
| 2026.03.19 | ₩20,962 | ₩21,726 | ₩20,774 | ₩21,566 | +2.88% | 50.6만 |
|---|
| 2026.03.18 | ₩20,359 | ₩20,761 | ₩20,271 | ₩20,439 | +0.40% | 38만 |
|---|
| 2026.03.17 | ₩19,353 | ₩19,701 | ₩19,299 | ₩19,540 | +0.97% | 67.6만 |
|---|
| 2026.03.16 | ₩18,709 | ₩19,286 | ₩18,481 | ₩19,165 | +2.44% | 62.3만 |
|---|
| 2026.03.13 | ₩18,441 | ₩18,441 | ₩17,985 | ₩18,226 | -1.16% | 44.6만 |
|---|
| 2026.03.12 | ₩20,184 | ₩20,198 | ₩19,654 | ₩19,701 | -2.39% | 61.8만 |
|---|
| 2026.03.11 | ₩20,721 | ₩20,947 | ₩19,956 | ₩20,721 | 0.00% | 73.3만 |
|---|
| 2026.03.10 | ₩23,135 | ₩23,383 | ₩22,960 | ₩23,148 | +0.06% | 30.2만 |
|---|
| 2026.03.09 | ₩22,746 | ₩23,326 | ₩22,545 | ₩22,719 | -0.12% | 107.3만 |
|---|
| 2026.03.06 | ₩22,813 | ₩23,108 | ₩22,612 | ₩22,866 | +0.24% | 52.1만 |
|---|
| 2026.03.05 | ₩23,524 | ₩23,544 | ₩22,813 | ₩23,269 | -1.08% | 64.5만 |
|---|
| 2026.03.04 | ₩23,872 | ₩24,784 | ₩23,819 | ₩24,516 | +2.70% | 29만 |
|---|
| 2026.03.03 | ₩24,838 | ₩25,271 | ₩24,462 | ₩24,690 | -0.59% | 53.5만 |
|---|
| 2026.03.02 | ₩24,945 | ₩25,187 | ₩24,355 | ₩25,120 | +0.70% | 29.8만 |
|---|
| 2026.02.27 | ₩24,234 | ₩24,610 | ₩24,060 | ₩24,449 | +0.89% | 17.8만 |
|---|
| 2026.02.26 | ₩23,859 | ₩23,953 | ₩23,550 | ₩23,926 | +0.28% | 25.5만 |
|---|
| 2026.02.25 | ₩23,242 | ₩23,363 | ₩22,960 | ₩23,349 | +0.46% | 19.1만 |
|---|
| 2026.02.24 | ₩23,255 | ₩23,470 | ₩23,081 | ₩23,202 | -0.23% | 19.2만 |
|---|
| 2026.02.23 | ₩23,389 | ₩23,537 | ₩23,168 | ₩23,269 | -0.52% | 16.5만 |
|---|
| 2026.02.20 | ₩23,564 | ₩24,100 | ₩23,470 | ₩24,033 | +1.99% | 34.7만 |
|---|
| 2026.02.19 | ₩23,054 | ₩23,235 | ₩22,974 | ₩23,014 | -0.17% | 22.4만 |
|---|
| 2026.02.18 | ₩23,188 | ₩23,430 | ₩22,592 | ₩23,148 | -0.17% | 47.9만 |
|---|
| 2026.02.17 | ₩22,504 | ₩22,531 | ₩22,035 | ₩22,518 | +0.06% | 33.9만 |
|---|
| 2026.02.13 | ₩22,156 | ₩22,504 | ₩22,035 | ₩22,437 | +1.27% | 27.5만 |
|---|
| 2026.02.12 | ₩22,558 | ₩22,578 | ₩22,062 | ₩22,142 | -1.84% | 29.9만 |
|---|
| 2026.02.11 | ₩22,706 | ₩23,041 | ₩22,424 | ₩22,625 | -0.35% | 39.7만 |
|---|
| 2026.02.10 | ₩22,156 | ₩22,263 | ₩21,861 | ₩21,874 | -1.27% | 24만 |
|---|
| 2026.02.09 | ₩21,619 | ₩22,142 | ₩21,566 | ₩22,115 | +2.30% | 23.3만 |
|---|
| 2026.02.06 | ₩21,244 | ₩22,370 | ₩21,244 | ₩22,182 | +4.42% | 38.8만 |
|---|
| 2026.02.05 | ₩20,895 | ₩21,498 | ₩20,895 | ₩21,123 | +1.09% | 28.2만 |
|---|
| 2026.02.04 | ₩21,270 | ₩21,592 | ₩21,037 | ₩21,539 | +1.26% | 36.7만 |
|---|
| 2026.02.03 | ₩21,150 | ₩21,418 | ₩20,955 | ₩21,378 | +1.08% | 29.7만 |
|---|
| 2026.02.02 | ₩20,627 | ₩20,774 | ₩20,412 | ₩20,707 | +0.39% | 53만 |
|---|
| 2026.01.30 | ₩20,814 | ₩21,512 | ₩20,718 | ₩20,975 | +0.77% | 66.7만 |
|---|
| 2026.01.29 | ₩21,150 | ₩21,203 | ₩20,566 | ₩20,788 | -1.71% | 49.2만 |
|---|
| 2026.01.28 | ₩20,224 | ₩20,660 | ₩20,211 | ₩20,560 | +1.66% | 33.9만 |
|---|
| 2026.01.27 | ₩19,151 | ₩19,768 | ₩19,151 | ₩19,768 | +3.22% | 28.7만 |
|---|
| 2026.01.26 | ₩18,937 | ₩19,084 | ₩18,816 | ₩19,004 | +0.35% | 45.5만 |
|---|
| 2026.01.23 | ₩18,977 | ₩19,178 | ₩18,789 | ₩19,058 | +0.42% | 70.2만 |
|---|
| 2026.01.22 | ₩19,058 | ₩19,151 | ₩18,575 | ₩18,669 | -2.04% | 36.2만 |
|---|
| 2026.01.21 | ₩19,138 | ₩19,245 | ₩18,950 | ₩19,151 | +0.07% | 26.3만 |
|---|
| 2026.01.20 | ₩19,219 | ₩19,259 | ₩18,890 | ₩19,084 | -0.70% | 49.5만 |
|---|
| 2026.01.16 | ₩19,648 | ₩19,835 | ₩19,326 | ₩19,500 | -0.75% | 40.6만 |
|---|
| 2026.01.15 | ₩19,219 | ₩19,225 | ₩18,984 | ₩19,205 | -0.07% | 53만 |
|---|
| 2026.01.14 | ₩19,098 | ₩19,406 | ₩19,017 | ₩19,178 | +0.42% | 39.6만 |
|---|
| 2026.01.13 | ₩18,682 | ₩19,151 | ₩18,588 | ₩19,058 | +2.01% | 55.4만 |
|---|
| 2026.01.12 | ₩18,159 | ₩18,494 | ₩18,119 | ₩18,400 | +1.33% | 29.3만 |
|---|
| 2026.01.09 | ₩18,146 | ₩18,146 | ₩17,797 | ₩17,998 | -0.81% | 34.7만 |
|---|
| 2026.01.08 | ₩18,602 | ₩18,614 | ₩18,172 | ₩18,320 | -1.51% | 37만 |
|---|
| 2026.01.07 | ₩18,240 | ₩18,675 | ₩18,119 | ₩18,628 | +2.13% | 68.6만 |
|---|
| 2026.01.06 | ₩17,636 | ₩18,199 | ₩17,636 | ₩17,864 | +1.29% | 45.2만 |
|---|
| 2026.01.05 | ₩17,569 | ₩17,757 | ₩17,287 | ₩17,314 | -1.45% | 51.4만 |
|---|
| 2026.01.02 | ₩17,287 | ₩17,368 | ₩16,925 | ₩17,167 | -0.70% | 69.7만 |
|---|
| 2025.12.31 | ₩17,341 | ₩17,569 | ₩17,264 | ₩17,569 | +1.31% | 18.7만 |
|---|
| 2025.12.30 | ₩17,596 | ₩17,623 | ₩17,307 | ₩17,435 | -0.91% | 34만 |
|---|
| 2025.12.29 | ₩17,059 | ₩17,421 | ₩17,051 | ₩17,368 | +1.81% | 25.7만 |
|---|
| 2025.12.26 | ₩16,912 | ₩17,073 | ₩16,898 | ₩17,032 | +0.71% | 11.8만 |
|---|
| 2025.12.24 | ₩16,724 | ₩16,952 | ₩16,724 | ₩16,898 | +1.04% | 6만 |
|---|
| 2025.12.23 | ₩16,603 | ₩16,965 | ₩16,576 | ₩16,925 | +1.94% | 42만 |
|---|
| 2025.12.22 | ₩16,751 | ₩16,818 | ₩16,509 | ₩16,764 | +0.08% | 26.6만 |
|---|
| 2025.12.19 | ₩16,617 | ₩16,845 | ₩16,617 | ₩16,778 | +0.97% | 18.3만 |
|---|
| 2025.12.18 | ₩16,965 | ₩16,965 | ₩16,630 | ₩16,644 | -1.90% | 32만 |
|---|
| 2025.12.17 | ₩16,630 | ₩16,885 | ₩16,496 | ₩16,764 | +0.81% | 44.9만 |
|---|
| 2025.12.16 | ₩16,375 | ₩16,509 | ₩16,255 | ₩16,281 | -0.57% | 33만 |
|---|
| 2025.12.15 | ₩16,080 | ₩16,342 | ₩16,080 | ₩16,241 | +1.00% | 31.2만 |
|---|
| 2025.12.12 | ₩16,322 | ₩16,630 | ₩16,281 | ₩16,348 | +0.16% | 37.3만 |
|---|
| 2025.12.11 | ₩16,496 | ₩16,677 | ₩16,335 | ₩16,670 | +1.06% | 45.2만 |
|---|
| 2025.12.10 | ₩16,308 | ₩16,456 | ₩16,167 | ₩16,402 | +0.58% | 37.3만 |
|---|
| 2025.12.09 | ₩16,469 | ₩16,563 | ₩16,389 | ₩16,523 | +0.33% | 25.6만 |
|---|
| 2025.12.08 | ₩16,590 | ₩16,898 | ₩16,469 | ₩16,469 | -0.73% | 47.4만 |
|---|
| 2025.12.05 | ₩16,845 | ₩16,845 | ₩16,456 | ₩16,496 | -2.07% | 56.3만 |
|---|
| 2025.12.04 | ₩16,831 | ₩17,059 | ₩16,737 | ₩16,965 | +0.80% | 43만 |
|---|
| 2025.12.03 | ₩16,563 | ₩17,153 | ₩16,523 | ₩16,791 | +1.38% | 89만 |
|---|
| 2025.12.02 | ₩15,785 | ₩16,335 | ₩15,718 | ₩16,080 | +1.87% | 157만 |
|---|
| 2025.12.01 | ₩16,764 | ₩17,046 | ₩16,731 | ₩16,804 | +0.24% | 44.8만 |
|---|
| 2025.11.28 | ₩16,818 | ₩17,086 | ₩16,818 | ₩17,019 | +1.20% | 20.7만 |
|---|
| 2025.11.26 | ₩16,509 | ₩16,697 | ₩16,456 | ₩16,456 | -0.32% | 20.7만 |
|---|
| 2025.11.25 | ₩16,456 | ₩16,617 | ₩16,362 | ₩16,563 | +0.65% | 15.7만 |
|---|
| 2025.11.24 | ₩16,697 | ₩16,711 | ₩16,389 | ₩16,617 | -0.48% | 18.5만 |
|---|
| 2025.11.21 | ₩16,563 | ₩16,831 | ₩16,416 | ₩16,697 | +0.81% | 21.4만 |
|---|
| 2025.11.20 | ₩17,193 | ₩17,234 | ₩16,523 | ₩16,550 | -3.74% | 32.9만 |
|---|
| 2025.11.19 | ₩17,287 | ₩17,468 | ₩17,073 | ₩17,220 | -0.39% | 26.2만 |
|---|
| 2025.11.18 | ₩17,502 | ₩17,871 | ₩17,408 | ₩17,730 | +1.30% | 23.4만 |
|---|
| 2025.11.17 | ₩17,676 | ₩17,985 | ₩17,569 | ₩17,770 | +0.53% | 20.9만 |
|---|
| 2025.11.14 | ₩17,167 | ₩17,576 | ₩16,925 | ₩17,529 | +2.11% | 21.8만 |
|---|
| 2025.11.13 | ₩17,435 | ₩17,549 | ₩17,019 | ₩17,113 | -1.85% | 30.1만 |
|---|
| 2025.11.12 | ₩17,690 | ₩17,690 | ₩17,314 | ₩17,395 | -1.67% | 28.9만 |
|---|
| 2025.11.11 | ₩17,958 | ₩18,146 | ₩17,797 | ₩17,877 | -0.45% | 45.9만 |
|---|
| 2025.11.10 | ₩18,226 | ₩18,226 | ₩17,837 | ₩18,038 | -1.03% | 25.3만 |
|---|
| 2025.11.07 | ₩17,797 | ₩18,092 | ₩17,730 | ₩18,065 | +1.51% | 12.3만 |
|---|
| 2025.11.06 | ₩18,012 | ₩18,226 | ₩17,690 | ₩17,864 | -0.82% | 39.8만 |
|---|
| 2025.11.05 | ₩17,958 | ₩18,226 | ₩17,770 | ₩18,146 | +1.05% | 50.3만 |
|---|
| 2025.11.04 | ₩17,609 | ₩18,085 | ₩17,395 | ₩17,931 | +1.83% | 83.7만 |
|---|
| 2025.11.03 | ₩18,079 | ₩18,199 | ₩17,918 | ₩18,065 | -0.07% | 35.2만 |
|---|
| 2025.10.31 | ₩17,904 | ₩18,072 | ₩17,703 | ₩18,038 | +0.75% | 27.3만 |
|---|
| 2025.10.30 | ₩17,998 | ₩18,226 | ₩17,784 | ₩17,784 | -1.19% | 46.4만 |
|---|
| 2025.10.29 | ₩18,065 | ₩18,374 | ₩17,891 | ₩18,079 | +0.07% | 43.6만 |
|---|
| 2025.10.28 | ₩16,992 | ₩17,408 | ₩16,925 | ₩17,301 | +1.82% | 55.9만 |
|---|
| 2025.10.27 | ₩16,845 | ₩17,100 | ₩16,670 | ₩16,979 | +0.80% | 37.1만 |
|---|
| 2025.10.24 | ₩17,006 | ₩17,120 | ₩16,644 | ₩16,644 | -2.13% | 37.6만 |
|---|
| 2025.10.23 | ₩17,100 | ₩17,260 | ₩16,925 | ₩17,113 | +0.08% | 38.4만 |
|---|
| 2025.10.22 | ₩16,134 | ₩16,784 | ₩16,134 | ₩16,670 | +3.33% | 38.5만 |
|---|
| 2025.10.21 | ₩16,255 | ₩16,268 | ₩15,913 | ₩16,040 | -1.32% | 34.5만 |
|---|
| 2025.10.20 | ₩16,523 | ₩16,711 | ₩16,255 | ₩16,335 | -1.14% | 29.8만 |
|---|
| 2025.10.17 | ₩16,335 | ₩16,603 | ₩16,295 | ₩16,523 | +1.15% | 17.4만 |
|---|
| 2025.10.16 | ₩16,724 | ₩16,858 | ₩16,469 | ₩16,536 | -1.12% | 32.5만 |
|---|
| 2025.10.15 | ₩16,523 | ₩16,778 | ₩16,416 | ₩16,509 | -0.08% | 31.1만 |
|---|
| 2025.10.14 | ₩16,322 | ₩16,568 | ₩16,241 | ₩16,335 | +0.08% | 41.3만 |
|---|
| 2025.10.13 | ₩17,019 | ₩17,220 | ₩16,925 | ₩16,965 | -0.32% | 49.5만 |
|---|
| 2025.10.10 | ₩17,328 | ₩17,522 | ₩16,670 | ₩16,778 | -3.17% | 71.8만 |
|---|