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 | ₩34,707 | ₩35,488 | ₩33,594 | ₩34,841 | +0.39% | 259.7만 |
| 2026.09.28–2026.10.02 | ₩33,165 | ₩34,539 | ₩32,428 | ₩34,358 | +3.60% | 150.3만 |
| 2026.09.21–2026.09.25 | ₩33,849 | ₩34,506 | ₩32,093 | ₩32,469 | -4.08% | 179만 |
| 2026.09.14–2026.09.18 | ₩33,769 | ₩35,470 | ₩32,897 | ₩34,385 | +1.83% | 208.7만 |
| 2026.09.08–2026.09.11 | ₩32,924 | ₩33,996 | ₩31,718 | ₩33,675 | +2.28% | 213.4만 |
| 2026.08.31–2026.09.04 | ₩32,616 | ₩33,764 | ₩30,740 | ₩33,313 | +2.14% | 324.9만 |
| 2026.08.24–2026.08.28 | ₩32,750 | ₩34,137 | ₩31,370 | ₩32,080 | -2.05% | 214.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,326 |
| ₩30,512 |
| ₩33,125 |
| +7.48% |
| 181.6만 |
| 2026.08.10–2026.08.14 | ₩29,507 | ₩30,512 | ₩28,261 | ₩30,311 | +2.72% | 127.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,480 | ₩29,681 | ₩27,859 | ₩29,145 | -1.14% | 158만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,953 | ₩30,405 | ₩27,819 | ₩30,231 | +8.15% | 139.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,792 | ₩29,688 | ₩27,792 | ₩29,253 | +5.26% | 159.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,323 | ₩28,542 | ₩26,827 | ₩27,296 | -0.10% | 168.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,099 | ₩27,055 | ₩24,844 | ₩26,372 | +5.07% | 238.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,906 | ₩24,884 | ₩23,263 | ₩24,616 | +2.97% | 125.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,831 | ₩25,648 | ₩23,048 | ₩23,370 | -5.88% | 186.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,000 | ₩28,261 | ₩24,053 | ₩24,254 | -13.38% | 255.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,020 | ₩29,802 | ₩27,284 | ₩28,864 | +3.01% | 254.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,827 | ₩27,872 | ₩26,358 | ₩27,470 | +2.40% | 288.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,186 | ₩29,387 | ₩25,903 | ₩26,264 | -10.01% | 218.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,475 | ₩30,716 | ₩28,221 | ₩29,614 | +4.00% | 371.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,006 | ₩28,221 | ₩27,001 | ₩28,221 | +0.77% | 189.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,975 | ₩27,792 | ₩26,318 | ₩27,310 | +1.24% | 159.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,045 | ₩27,296 | ₩24,563 | ₩26,680 | +6.53% | 246.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,362 | ₩25,179 | ₩23,718 | ₩24,857 | +2.04% | 167.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,067 | ₩25,112 | ₩23,785 | ₩24,831 | +3.17% | 187.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,290 | ₩24,737 | ₩23,129 | ₩23,919 | +2.70% | 132만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,807 | ₩23,705 | ₩22,097 | ₩23,544 | +3.23% | 192.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,717 | ₩23,113 | ₩20,543 | ₩22,405 | +8.15% | 181.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,693 | ₩21,856 | ₩18,465 | ₩21,186 | +13.33% | 256만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,727 | ₩23,363 | ₩17,970 | ₩18,211 | -19.87% | 317.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,924 | ₩25,250 | ₩22,593 | ₩22,847 | -8.33% | 228.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,370 | ₩24,589 | ₩22,941 | ₩24,429 | +4.53% | 98.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,486 | ₩24,080 | ₩22,017 | ₩24,013 | +6.79% | 138.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,601 | ₩23,022 | ₩21,548 | ₩22,419 | +3.78% | 144.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,610 | ₩22,352 | ₩20,395 | ₩22,164 | +7.54% | 186.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,921 | ₩21,494 | ₩18,800 | ₩20,958 | +10.76% | 223.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,202 | ₩19,243 | ₩18,559 | ₩19,042 | -0.84% | 182.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,144 | ₩19,819 | ₩18,104 | ₩19,484 | +7.39% | 217.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,554 | ₩18,660 | ₩17,273 | ₩17,983 | +2.44% | 236.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,045 | ₩17,608 | ₩16,911 | ₩17,152 | +0.63% | 147.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,737 | ₩17,058 | ₩16,496 | ₩17,018 | +1.68% | 86.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,067 | ₩16,951 | ₩16,067 | ₩16,764 | +4.34% | 159.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,576 | ₩16,884 | ₩16,154 | ₩16,335 | -1.46% | 192.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,750 | ₩17,139 | ₩15,705 | ₩16,482 | -1.60% | 390.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,683 | ₩17,072 | ₩16,348 | ₩17,005 | +1.93% | 75.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,661 | ₩17,970 | ₩16,402 | ₩16,683 | -5.54% | 124.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,211 | ₩18,211 | ₩16,911 | ₩17,514 | -3.83% | 152.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,063 | ₩18,211 | ₩17,380 | ₩18,050 | -0.07% | 221.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,831 | ₩18,358 | ₩16,656 | ₩18,023 | +7.09% | 210.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,509 | ₩17,246 | ₩15,899 | ₩16,630 | +0.73% | 178.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,005 | ₩17,206 | ₩16,228 | ₩16,509 | -2.92% | 171.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,313 | ₩17,507 | ₩16,656 | ₩16,764 | -3.17% | 71.8만 |
|---|