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 | ₩34,795 | ₩35,387 | ₩34,407 | ₩34,741 | -0.15% | 56.1만 |
| 2026.10.08 | ₩34,260 | ₩35,169 | ₩34,260 | ₩35,169 | +2.65% | 52.5만 |
| 2026.10.07 | ₩34,300 | ₩34,995 | ₩34,020 | ₩34,060 | -0.70% | 62.1만 |
| 2026.10.06 | ₩33,853 | ₩34,507 | ₩33,539 | ₩34,193 | +1.01% | 49.4만 |
| 2026.10.05 | ₩34,608 | ₩34,942 | ₩33,499 | ₩34,661 | +0.15% | 39.6만 |
| 2026.10.02 | ₩33,251 | ₩34,340 | ₩33,251 | ₩34,260 | +3.03% | 49만 |
| 2026.10.01 | ₩33,031 | ₩34,441 | ₩33,031 | ₩34,434 | +4.25% | 26만 |
| 2026.09.30 | ₩33,418 | ₩34,033 | ₩33,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,472 |
| +0.16% |
| 25만 |
| 2026.09.29 | ₩32,376 | ₩33,098 | ₩32,336 | ₩32,977 | +1.86% | 17.3만 |
|---|
| 2026.09.28 | ₩33,071 | ₩33,392 | ₩32,724 | ₩32,951 | -0.36% | 33.1만 |
|---|
| 2026.09.25 | ₩32,323 | ₩32,670 | ₩32,002 | ₩32,376 | +0.17% | 24.6만 |
|---|
| 2026.09.24 | ₩32,643 | ₩32,897 | ₩32,096 | ₩32,149 | -1.51% | 28.9만 |
|---|
| 2026.09.23 | ₩33,058 | ₩33,071 | ₩32,229 | ₩32,470 | -1.78% | 26.4만 |
|---|
| 2026.09.22 | ₩33,164 | ₩33,458 | ₩32,490 | ₩32,657 | -1.53% | 50.5만 |
|---|
| 2026.09.21 | ₩33,752 | ₩34,407 | ₩33,245 | ₩33,792 | +0.12% | 48.6만 |
|---|
| 2026.09.18 | ₩34,140 | ₩34,621 | ₩33,913 | ₩34,287 | +0.43% | 42.6만 |
|---|
| 2026.09.17 | ₩34,541 | ₩35,369 | ₩34,340 | ₩34,928 | +1.12% | 31.7만 |
|---|
| 2026.09.16 | ₩33,966 | ₩35,135 | ₩33,833 | ₩34,527 | +1.65% | 54.7만 |
|---|
| 2026.09.15 | ₩33,619 | ₩34,634 | ₩33,539 | ₩34,501 | +2.62% | 44.5만 |
|---|
| 2026.09.14 | ₩33,672 | ₩33,672 | ₩32,804 | ₩33,552 | -0.36% | 35.3만 |
|---|
| 2026.09.11 | ₩33,325 | ₩33,899 | ₩33,138 | ₩33,579 | +0.76% | 54.3만 |
|---|
| 2026.09.10 | ₩33,325 | ₩33,512 | ₩32,924 | ₩33,405 | +0.24% | 51.6만 |
|---|
| 2026.09.09 | ₩32,523 | ₩32,844 | ₩31,835 | ₩32,697 | +0.53% | 30.6만 |
|---|
| 2026.09.08 | ₩32,830 | ₩33,004 | ₩31,628 | ₩31,949 | -2.69% | 76.9만 |
|---|
| 2026.09.04 | ₩33,084 | ₩33,668 | ₩32,884 | ₩33,218 | +0.40% | 57.2만 |
|---|
| 2026.09.03 | ₩32,977 | ₩33,011 | ₩32,523 | ₩32,884 | -0.28% | 50.4만 |
|---|
| 2026.09.02 | ₩30,719 | ₩32,536 | ₩30,652 | ₩32,536 | +5.92% | 100.4만 |
|---|
| 2026.09.01 | ₩32,443 | ₩32,977 | ₩30,933 | ₩32,349 | -0.29% | 80.7만 |
|---|
| 2026.08.31 | ₩32,523 | ₩32,557 | ₩31,761 | ₩32,403 | -0.37% | 36.2만 |
|---|
| 2026.08.28 | ₩31,401 | ₩32,303 | ₩31,387 | ₩31,989 | +1.87% | 39.5만 |
|---|
| 2026.08.27 | ₩31,681 | ₩32,764 | ₩31,681 | ₩32,617 | +2.95% | 52.2만 |
|---|
| 2026.08.26 | ₩31,975 | ₩32,109 | ₩31,280 | ₩31,441 | -1.67% | 41만 |
|---|
| 2026.08.25 | ₩33,672 | ₩34,040 | ₩33,058 | ₩33,138 | -1.59% | 55.9만 |
|---|
| 2026.08.24 | ₩32,657 | ₩33,084 | ₩32,476 | ₩32,884 | +0.70% | 25.9만 |
|---|
| 2026.08.21 | ₩32,536 | ₩33,231 | ₩32,510 | ₩33,031 | +1.52% | 45.5만 |
|---|
| 2026.08.20 | ₩31,748 | ₩31,855 | ₩31,176 | ₩31,414 | -1.05% | 47.6만 |
|---|
| 2026.08.19 | ₩31,788 | ₩31,922 | ₩31,053 | ₩31,160 | -1.98% | 39.5만 |
|---|
| 2026.08.18 | ₩30,920 | ₩31,000 | ₩30,425 | ₩30,826 | -0.30% | 20.7만 |
|---|
| 2026.08.17 | ₩30,733 | ₩31,174 | ₩30,572 | ₩30,866 | +0.43% | 28.4만 |
|---|
| 2026.08.14 | ₩29,797 | ₩30,425 | ₩29,664 | ₩30,225 | +1.43% | 24.5만 |
|---|
| 2026.08.13 | ₩29,463 | ₩30,278 | ₩29,463 | ₩29,784 | +1.09% | 27.5만 |
|---|
| 2026.08.12 | ₩28,648 | ₩29,677 | ₩28,595 | ₩29,610 | +3.36% | 24.2만 |
|---|
| 2026.08.11 | ₩28,929 | ₩28,929 | ₩28,180 | ₩28,434 | -1.71% | 25만 |
|---|
| 2026.08.10 | ₩29,423 | ₩29,455 | ₩28,768 | ₩28,849 | -1.95% | 26만 |
|---|
| 2026.08.07 | ₩28,969 | ₩29,330 | ₩28,648 | ₩29,062 | +0.32% | 22.3만 |
|---|
| 2026.08.06 | ₩28,595 | ₩29,022 | ₩28,501 | ₩28,835 | +0.84% | 32.2만 |
|---|
| 2026.08.05 | ₩29,129 | ₩29,223 | ₩27,780 | ₩27,860 | -4.36% | 37만 |
|---|
| 2026.08.04 | ₩29,490 | ₩29,523 | ₩28,595 | ₩28,621 | -2.95% | 40.3만 |
|---|
| 2026.08.03 | ₩29,396 | ₩29,597 | ₩29,009 | ₩29,223 | -0.59% | 26.2만 |
|---|
| 2026.07.31 | ₩29,931 | ₩30,318 | ₩29,777 | ₩30,145 | +0.71% | 26.2만 |
|---|
| 2026.07.30 | ₩29,423 | ₩29,958 | ₩29,129 | ₩29,891 | +1.59% | 27.7만 |
|---|
| 2026.07.29 | ₩29,183 | ₩29,510 | ₩28,715 | ₩29,209 | +0.09% | 24.7만 |
|---|
| 2026.07.28 | ₩28,675 | ₩28,942 | ₩28,341 | ₩28,661 | -0.05% | 31.3만 |
|---|
| 2026.07.27 | ₩27,873 | ₩28,628 | ₩27,740 | ₩28,140 | +0.96% | 30만 |
|---|
| 2026.07.24 | ₩29,263 | ₩29,517 | ₩28,975 | ₩29,169 | -0.32% | 30.8만 |
|---|
| 2026.07.23 | ₩29,223 | ₩29,604 | ₩28,955 | ₩29,009 | -0.73% | 34.2만 |
|---|
| 2026.07.22 | ₩29,276 | ₩29,276 | ₩28,421 | ₩28,461 | -2.78% | 20.5만 |
|---|
| 2026.07.21 | ₩28,354 | ₩29,263 | ₩28,180 | ₩28,715 | +1.27% | 43.6만 |
|---|
| 2026.07.20 | ₩27,713 | ₩28,261 | ₩27,713 | ₩28,194 | +1.74% | 30.1만 |
|---|
| 2026.07.17 | ₩26,991 | ₩27,272 | ₩26,751 | ₩27,218 | +0.84% | 33.6만 |
|---|
| 2026.07.16 | ₩27,379 | ₩27,793 | ₩27,138 | ₩27,258 | -0.44% | 22.5만 |
|---|
| 2026.07.15 | ₩28,154 | ₩28,167 | ₩27,285 | ₩27,526 | -2.23% | 26.8만 |
|---|
| 2026.07.14 | ₩27,806 | ₩28,461 | ₩27,800 | ₩27,967 | +0.58% | 50.9만 |
|---|
| 2026.07.13 | ₩27,245 | ₩27,339 | ₩26,804 | ₩26,898 | -1.28% | 35만 |
|---|
| 2026.07.10 | ₩25,962 | ₩26,363 | ₩25,775 | ₩26,296 | +1.29% | 36.7만 |
|---|
| 2026.07.09 | ₩26,310 | ₩26,577 | ₩25,167 | ₩25,468 | -3.20% | 78.4만 |
|---|
| 2026.07.08 | ₩26,323 | ₩26,978 | ₩26,176 | ₩26,924 | +2.28% | 49.6만 |
|---|
| 2026.07.07 | ₩25,241 | ₩25,815 | ₩25,201 | ₩25,695 | +1.80% | 48.5만 |
|---|
| 2026.07.06 | ₩25,027 | ₩25,628 | ₩24,773 | ₩25,227 | +0.80% | 25.2만 |
|---|
| 2026.07.02 | ₩24,252 | ₩24,813 | ₩24,225 | ₩24,546 | +1.21% | 33.1만 |
|---|
| 2026.07.01 | ₩23,237 | ₩23,811 | ₩23,237 | ₩23,384 | +0.63% | 26.7만 |
|---|
| 2026.06.30 | ₩23,450 | ₩23,577 | ₩23,196 | ₩23,290 | -0.68% | 28.3만 |
|---|
| 2026.06.29 | ₩23,838 | ₩24,018 | ₩23,263 | ₩23,343 | -2.07% | 37.2만 |
|---|
| 2026.06.26 | ₩23,811 | ₩23,938 | ₩22,983 | ₩23,303 | -2.13% | 30.9만 |
|---|
| 2026.06.25 | ₩24,052 | ₩24,406 | ₩24,028 | ₩24,292 | +1.00% | 32.1만 |
|---|
| 2026.06.24 | ₩25,495 | ₩25,562 | ₩24,426 | ₩24,546 | -3.72% | 35.8만 |
|---|
| 2026.06.23 | ₩25,107 | ₩25,575 | ₩25,054 | ₩25,495 | +1.54% | 33.5만 |
|---|
| 2026.06.22 | ₩24,760 | ₩25,361 | ₩24,706 | ₩25,294 | +2.16% | 54.5만 |
|---|
| 2026.06.18 | ₩24,412 | ₩24,633 | ₩23,985 | ₩24,185 | -0.93% | 101.7만 |
|---|
| 2026.06.17 | ₩25,882 | ₩26,059 | ₩25,028 | ₩25,067 | -3.15% | 35.6만 |
|---|
| 2026.06.16 | ₩26,724 | ₩26,871 | ₩25,469 | ₩25,708 | -3.80% | 64.1만 |
|---|
| 2026.06.15 | ₩27,920 | ₩28,180 | ₩27,031 | ₩27,432 | -1.75% | 54.2만 |
|---|
| 2026.06.12 | ₩27,265 | ₩28,862 | ₩27,206 | ₩28,782 | +5.56% | 42.7만 |
|---|
| 2026.06.11 | ₩29,624 | ₩29,717 | ₩28,782 | ₩28,782 | -2.84% | 43.1만 |
|---|
| 2026.06.10 | ₩28,742 | ₩29,517 | ₩28,581 | ₩29,036 | +1.02% | 66.8만 |
|---|
| 2026.06.09 | ₩28,154 | ₩28,581 | ₩27,860 | ₩28,474 | +1.14% | 46.5만 |
|---|
| 2026.06.08 | ₩27,940 | ₩28,060 | ₩27,566 | ₩27,780 | -0.57% | 55.7만 |
|---|
| 2026.06.05 | ₩27,098 | ₩27,793 | ₩26,951 | ₩27,392 | +1.08% | 59.3만 |
|---|
| 2026.06.04 | ₩27,138 | ₩27,339 | ₩27,018 | ₩27,165 | +0.10% | 34.1만 |
|---|
| 2026.06.03 | ₩27,192 | ₩27,726 | ₩26,991 | ₩27,018 | -0.64% | 48.2만 |
|---|
| 2026.06.02 | ₩26,884 | ₩27,432 | ₩26,316 | ₩27,031 | +0.55% | 82.1만 |
|---|
| 2026.06.01 | ₩26,751 | ₩27,025 | ₩26,283 | ₩26,417 | -1.25% | 65.2만 |
|---|
| 2026.05.29 | ₩26,296 | ₩26,430 | ₩25,829 | ₩26,190 | -0.41% | 67.1만 |
|---|
| 2026.05.28 | ₩27,886 | ₩27,967 | ₩27,058 | ₩27,432 | -1.63% | 64만 |
|---|
| 2026.05.27 | ₩28,461 | ₩28,528 | ₩28,020 | ₩28,154 | -1.08% | 36.3만 |
|---|
| 2026.05.26 | ₩29,102 | ₩29,303 | ₩28,462 | ₩29,102 | 0.00% | 50.9만 |
|---|
| 2026.05.22 | ₩29,771 | ₩29,784 | ₩29,029 | ₩29,530 | -0.81% | 60.8만 |
|---|
| 2026.05.21 | ₩30,479 | ₩30,628 | ₩29,730 | ₩29,797 | -2.24% | 60.3만 |
|---|
| 2026.05.20 | ₩29,196 | ₩30,211 | ₩29,169 | ₩30,211 | +3.48% | 112.5만 |
|---|
| 2026.05.19 | ₩29,076 | ₩29,076 | ₩28,568 | ₩28,728 | -1.19% | 102.2만 |
|---|
| 2026.05.18 | ₩28,394 | ₩28,608 | ₩28,140 | ₩28,247 | -0.52% | 35.7만 |
|---|
| 2026.05.15 | ₩27,325 | ₩28,140 | ₩27,325 | ₩28,140 | +2.98% | 31.1만 |
|---|
| 2026.05.14 | ₩27,232 | ₩27,646 | ₩26,978 | ₩27,633 | +1.47% | 17.3만 |
|---|
| 2026.05.13 | ₩28,047 | ₩28,127 | ₩26,924 | ₩27,245 | -2.86% | 52만 |
|---|
| 2026.05.12 | ₩27,566 | ₩27,846 | ₩27,045 | ₩27,392 | -0.63% | 58.5만 |
|---|
| 2026.05.11 | ₩27,927 | ₩27,980 | ₩27,299 | ₩27,392 | -1.91% | 30.6만 |
|---|
| 2026.05.08 | ₩27,138 | ₩27,446 | ₩27,019 | ₩27,232 | +0.34% | 15.8만 |
|---|
| 2026.05.07 | ₩26,924 | ₩27,005 | ₩26,490 | ₩27,005 | +0.30% | 40.1만 |
|---|
| 2026.05.06 | ₩26,777 | ₩27,071 | ₩26,243 | ₩26,537 | -0.90% | 43.2만 |
|---|
| 2026.05.05 | ₩27,512 | ₩27,713 | ₩27,392 | ₩27,659 | +0.53% | 39.9만 |
|---|
| 2026.05.04 | ₩26,898 | ₩27,212 | ₩26,724 | ₩26,965 | +0.25% | 20.7만 |
|---|
| 2026.05.01 | ₩26,550 | ₩26,610 | ₩26,164 | ₩26,604 | +0.20% | 32.5만 |
|---|
| 2026.04.30 | ₩26,524 | ₩26,724 | ₩26,377 | ₩26,644 | +0.45% | 36.4만 |
|---|
| 2026.04.29 | ₩26,724 | ₩27,218 | ₩25,949 | ₩26,163 | -2.10% | 100.6만 |
|---|
| 2026.04.28 | ₩26,630 | ₩26,671 | ₩25,969 | ₩26,350 | -1.05% | 47.7만 |
|---|
| 2026.04.27 | ₩24,974 | ₩25,107 | ₩24,493 | ₩25,094 | +0.48% | 29.2만 |
|---|
| 2026.04.24 | ₩24,493 | ₩24,800 | ₩24,426 | ₩24,787 | +1.20% | 14.8만 |
|---|
| 2026.04.23 | ₩24,359 | ₩24,760 | ₩24,359 | ₩24,626 | +1.10% | 39만 |
|---|
| 2026.04.22 | ₩24,052 | ₩24,279 | ₩23,651 | ₩24,279 | +0.94% | 33.6만 |
|---|
| 2026.04.21 | ₩25,014 | ₩25,107 | ₩24,212 | ₩24,292 | -2.88% | 37.7만 |
|---|
| 2026.04.20 | ₩24,292 | ₩24,893 | ₩23,998 | ₩24,773 | +1.98% | 42.2만 |
|---|
| 2026.04.17 | ₩24,546 | ₩25,040 | ₩24,145 | ₩24,760 | +0.87% | 46.3만 |
|---|
| 2026.04.16 | ₩23,998 | ₩24,252 | ₩23,784 | ₩24,252 | +1.06% | 36.5만 |
|---|
| 2026.04.15 | ₩24,359 | ₩24,452 | ₩23,945 | ₩23,985 | -1.54% | 52만 |
|---|
| 2026.04.14 | ₩24,025 | ₩24,065 | ₩23,718 | ₩23,798 | -0.95% | 30.2만 |
|---|
| 2026.04.13 | ₩23,998 | ₩24,426 | ₩23,985 | ₩24,212 | +0.89% | 22.5만 |
|---|
| 2026.04.10 | ₩23,510 | ₩23,865 | ₩23,437 | ₩23,851 | +1.45% | 23.8만 |
|---|
| 2026.04.09 | ₩24,452 | ₩24,666 | ₩23,871 | ₩23,958 | -2.02% | 38.5만 |
|---|
| 2026.04.08 | ₩23,183 | ₩24,052 | ₩23,063 | ₩23,945 | +3.29% | 32.3만 |
|---|
| 2026.04.07 | ₩23,731 | ₩23,918 | ₩23,116 | ₩23,156 | -2.42% | 26.1만 |
|---|
| 2026.04.06 | ₩23,223 | ₩23,477 | ₩23,103 | ₩23,397 | +0.75% | 11.3만 |
|---|
| 2026.04.02 | ₩22,889 | ₩23,637 | ₩22,849 | ₩23,477 | +2.57% | 27.9만 |
|---|
| 2026.04.01 | ₩23,263 | ₩23,263 | ₩22,687 | ₩22,796 | -2.01% | 35.8만 |
|---|
| 2026.03.31 | ₩23,090 | ₩23,571 | ₩22,882 | ₩23,210 | +0.52% | 85.2만 |
|---|
| 2026.03.30 | ₩22,742 | ₩22,822 | ₩22,034 | ₩22,074 | -2.94% | 44.1만 |
|---|
| 2026.03.27 | ₩22,208 | ₩22,635 | ₩22,101 | ₩22,341 | +0.60% | 34.7만 |
|---|
| 2026.03.26 | ₩22,675 | ₩23,047 | ₩22,609 | ₩22,622 | -0.24% | 27.8만 |
|---|
| 2026.03.25 | ₩22,662 | ₩22,969 | ₩22,528 | ₩22,702 | +0.18% | 32.6만 |
|---|
| 2026.03.24 | ₩22,074 | ₩22,849 | ₩22,034 | ₩22,582 | +2.30% | 42.3만 |
|---|
| 2026.03.23 | ₩20,658 | ₩21,553 | ₩20,484 | ₩21,459 | +3.88% | 43.8만 |
|---|
| 2026.03.20 | ₩21,793 | ₩21,793 | ₩21,072 | ₩21,125 | -3.07% | 37.6만 |
|---|
| 2026.03.19 | ₩20,885 | ₩21,646 | ₩20,698 | ₩21,486 | +2.88% | 50.6만 |
|---|
| 2026.03.18 | ₩20,284 | ₩20,684 | ₩20,197 | ₩20,364 | +0.40% | 38만 |
|---|
| 2026.03.17 | ₩19,281 | ₩19,629 | ₩19,228 | ₩19,468 | +0.97% | 67.6만 |
|---|
| 2026.03.16 | ₩18,640 | ₩19,215 | ₩18,413 | ₩19,094 | +2.44% | 62.3만 |
|---|
| 2026.03.13 | ₩18,373 | ₩18,373 | ₩17,918 | ₩18,159 | -1.16% | 44.6만 |
|---|
| 2026.03.12 | ₩20,110 | ₩20,123 | ₩19,582 | ₩19,629 | -2.39% | 61.8만 |
|---|
| 2026.03.11 | ₩20,644 | ₩20,870 | ₩19,883 | ₩20,644 | 0.00% | 73.3만 |
|---|
| 2026.03.10 | ₩23,049 | ₩23,297 | ₩22,876 | ₩23,063 | +0.06% | 30.2만 |
|---|
| 2026.03.09 | ₩22,662 | ₩23,241 | ₩22,462 | ₩22,635 | -0.12% | 107.3만 |
|---|
| 2026.03.06 | ₩22,729 | ₩23,023 | ₩22,528 | ₩22,782 | +0.24% | 52.1만 |
|---|
| 2026.03.05 | ₩23,437 | ₩23,457 | ₩22,729 | ₩23,183 | -1.08% | 64.5만 |
|---|
| 2026.03.04 | ₩23,784 | ₩24,693 | ₩23,731 | ₩24,426 | +2.70% | 29만 |
|---|
| 2026.03.03 | ₩24,746 | ₩25,178 | ₩24,372 | ₩24,599 | -0.59% | 53.5만 |
|---|
| 2026.03.02 | ₩24,853 | ₩25,094 | ₩24,265 | ₩25,027 | +0.70% | 29.8만 |
|---|
| 2026.02.27 | ₩24,145 | ₩24,519 | ₩23,971 | ₩24,359 | +0.89% | 17.8만 |
|---|
| 2026.02.26 | ₩23,771 | ₩23,865 | ₩23,464 | ₩23,838 | +0.28% | 25.5만 |
|---|
| 2026.02.25 | ₩23,156 | ₩23,277 | ₩22,876 | ₩23,263 | +0.46% | 19.1만 |
|---|
| 2026.02.24 | ₩23,170 | ₩23,384 | ₩22,996 | ₩23,116 | -0.23% | 19.2만 |
|---|
| 2026.02.23 | ₩23,303 | ₩23,450 | ₩23,083 | ₩23,183 | -0.52% | 16.5만 |
|---|
| 2026.02.20 | ₩23,477 | ₩24,012 | ₩23,384 | ₩23,945 | +1.99% | 34.7만 |
|---|
| 2026.02.19 | ₩22,969 | ₩23,150 | ₩22,889 | ₩22,929 | -0.17% | 22.4만 |
|---|
| 2026.02.18 | ₩23,103 | ₩23,343 | ₩22,508 | ₩23,063 | -0.17% | 47.9만 |
|---|
| 2026.02.17 | ₩22,421 | ₩22,448 | ₩21,954 | ₩22,435 | +0.06% | 33.9만 |
|---|
| 2026.02.13 | ₩22,074 | ₩22,421 | ₩21,954 | ₩22,355 | +1.27% | 27.5만 |
|---|
| 2026.02.12 | ₩22,475 | ₩22,495 | ₩21,980 | ₩22,061 | -1.84% | 29.9만 |
|---|
| 2026.02.11 | ₩22,622 | ₩22,956 | ₩22,341 | ₩22,542 | -0.35% | 39.7만 |
|---|
| 2026.02.10 | ₩22,074 | ₩22,181 | ₩21,780 | ₩21,793 | -1.27% | 24만 |
|---|
| 2026.02.09 | ₩21,540 | ₩22,061 | ₩21,486 | ₩22,034 | +2.30% | 23.3만 |
|---|
| 2026.02.06 | ₩21,165 | ₩22,288 | ₩21,165 | ₩22,101 | +4.42% | 38.8만 |
|---|
| 2026.02.05 | ₩20,818 | ₩21,419 | ₩20,818 | ₩21,045 | +1.09% | 28.2만 |
|---|
| 2026.02.04 | ₩21,192 | ₩21,513 | ₩20,960 | ₩21,459 | +1.26% | 36.7만 |
|---|
| 2026.02.03 | ₩21,072 | ₩21,339 | ₩20,878 | ₩21,299 | +1.08% | 29.7만 |
|---|
| 2026.02.02 | ₩20,551 | ₩20,698 | ₩20,337 | ₩20,631 | +0.39% | 53만 |
|---|
| 2026.01.30 | ₩20,738 | ₩21,433 | ₩20,642 | ₩20,898 | +0.77% | 66.7만 |
|---|
| 2026.01.29 | ₩21,072 | ₩21,125 | ₩20,491 | ₩20,711 | -1.71% | 49.2만 |
|---|
| 2026.01.28 | ₩20,150 | ₩20,584 | ₩20,137 | ₩20,484 | +1.66% | 33.9만 |
|---|
| 2026.01.27 | ₩19,081 | ₩19,696 | ₩19,081 | ₩19,696 | +3.22% | 28.7만 |
|---|
| 2026.01.26 | ₩18,867 | ₩19,014 | ₩18,747 | ₩18,934 | +0.35% | 45.5만 |
|---|
| 2026.01.23 | ₩18,907 | ₩19,108 | ₩18,720 | ₩18,987 | +0.42% | 70.2만 |
|---|
| 2026.01.22 | ₩18,987 | ₩19,081 | ₩18,506 | ₩18,600 | -2.04% | 36.2만 |
|---|
| 2026.01.21 | ₩19,068 | ₩19,174 | ₩18,881 | ₩19,081 | +0.07% | 26.3만 |
|---|
| 2026.01.20 | ₩19,148 | ₩19,188 | ₩18,820 | ₩19,014 | -0.70% | 49.5만 |
|---|
| 2026.01.16 | ₩19,575 | ₩19,762 | ₩19,255 | ₩19,428 | -0.75% | 40.6만 |
|---|
| 2026.01.15 | ₩19,148 | ₩19,154 | ₩18,914 | ₩19,134 | -0.07% | 53만 |
|---|
| 2026.01.14 | ₩19,027 | ₩19,335 | ₩18,947 | ₩19,108 | +0.42% | 39.6만 |
|---|
| 2026.01.13 | ₩18,613 | ₩19,081 | ₩18,520 | ₩18,987 | +2.01% | 55.4만 |
|---|
| 2026.01.12 | ₩18,092 | ₩18,426 | ₩18,052 | ₩18,333 | +1.33% | 29.3만 |
|---|
| 2026.01.09 | ₩18,079 | ₩18,079 | ₩17,731 | ₩17,932 | -0.81% | 34.7만 |
|---|
| 2026.01.08 | ₩18,533 | ₩18,545 | ₩18,106 | ₩18,252 | -1.51% | 37만 |
|---|
| 2026.01.07 | ₩18,172 | ₩18,607 | ₩18,052 | ₩18,560 | +2.13% | 68.6만 |
|---|
| 2026.01.06 | ₩17,571 | ₩18,132 | ₩17,571 | ₩17,798 | +1.29% | 45.2만 |
|---|
| 2026.01.05 | ₩17,504 | ₩17,691 | ₩17,224 | ₩17,250 | -1.45% | 51.4만 |
|---|
| 2026.01.02 | ₩17,224 | ₩17,304 | ₩16,863 | ₩17,103 | -0.70% | 69.7만 |
|---|
| 2025.12.31 | ₩17,277 | ₩17,504 | ₩17,201 | ₩17,504 | +1.31% | 18.7만 |
|---|
| 2025.12.30 | ₩17,531 | ₩17,558 | ₩17,244 | ₩17,371 | -0.91% | 34만 |
|---|
| 2025.12.29 | ₩16,996 | ₩17,357 | ₩16,988 | ₩17,304 | +1.81% | 25.7만 |
|---|
| 2025.12.26 | ₩16,849 | ₩17,010 | ₩16,836 | ₩16,970 | +0.71% | 11.8만 |
|---|
| 2025.12.24 | ₩16,662 | ₩16,890 | ₩16,662 | ₩16,836 | +1.04% | 6만 |
|---|
| 2025.12.23 | ₩16,542 | ₩16,903 | ₩16,515 | ₩16,863 | +1.94% | 42만 |
|---|
| 2025.12.22 | ₩16,689 | ₩16,756 | ₩16,449 | ₩16,703 | +0.08% | 26.6만 |
|---|
| 2025.12.19 | ₩16,556 | ₩16,783 | ₩16,556 | ₩16,716 | +0.97% | 18.3만 |
|---|
| 2025.12.18 | ₩16,903 | ₩16,903 | ₩16,569 | ₩16,582 | -1.90% | 32만 |
|---|
| 2025.12.17 | ₩16,569 | ₩16,823 | ₩16,435 | ₩16,703 | +0.81% | 44.9만 |
|---|
| 2025.12.16 | ₩16,315 | ₩16,449 | ₩16,195 | ₩16,221 | -0.57% | 33만 |
|---|
| 2025.12.15 | ₩16,021 | ₩16,282 | ₩16,021 | ₩16,181 | +1.00% | 31.2만 |
|---|
| 2025.12.12 | ₩16,262 | ₩16,569 | ₩16,221 | ₩16,288 | +0.16% | 37.3만 |
|---|
| 2025.12.11 | ₩16,435 | ₩16,616 | ₩16,275 | ₩16,609 | +1.06% | 45.2만 |
|---|
| 2025.12.10 | ₩16,248 | ₩16,395 | ₩16,108 | ₩16,342 | +0.58% | 37.3만 |
|---|
| 2025.12.09 | ₩16,409 | ₩16,502 | ₩16,328 | ₩16,462 | +0.33% | 25.6만 |
|---|
| 2025.12.08 | ₩16,529 | ₩16,836 | ₩16,409 | ₩16,409 | -0.73% | 47.4만 |
|---|
| 2025.12.05 | ₩16,783 | ₩16,783 | ₩16,395 | ₩16,435 | -2.07% | 56.3만 |
|---|
| 2025.12.04 | ₩16,769 | ₩16,996 | ₩16,676 | ₩16,903 | +0.80% | 43만 |
|---|
| 2025.12.03 | ₩16,502 | ₩17,090 | ₩16,462 | ₩16,729 | +1.38% | 89만 |
|---|
| 2025.12.02 | ₩15,727 | ₩16,275 | ₩15,660 | ₩16,021 | +1.87% | 157만 |
|---|
| 2025.12.01 | ₩16,703 | ₩16,983 | ₩16,669 | ₩16,743 | +0.24% | 44.8만 |
|---|
| 2025.11.28 | ₩16,756 | ₩17,023 | ₩16,756 | ₩16,956 | +1.20% | 20.7만 |
|---|
| 2025.11.26 | ₩16,449 | ₩16,636 | ₩16,395 | ₩16,395 | -0.32% | 20.7만 |
|---|
| 2025.11.25 | ₩16,395 | ₩16,556 | ₩16,302 | ₩16,502 | +0.65% | 15.7만 |
|---|
| 2025.11.24 | ₩16,636 | ₩16,649 | ₩16,328 | ₩16,556 | -0.48% | 18.5만 |
|---|
| 2025.11.21 | ₩16,502 | ₩16,769 | ₩16,355 | ₩16,636 | +0.81% | 21.4만 |
|---|
| 2025.11.20 | ₩17,130 | ₩17,170 | ₩16,462 | ₩16,489 | -3.74% | 32.9만 |
|---|
| 2025.11.19 | ₩17,224 | ₩17,404 | ₩17,010 | ₩17,157 | -0.39% | 26.2만 |
|---|
| 2025.11.18 | ₩17,437 | ₩17,805 | ₩17,344 | ₩17,665 | +1.30% | 23.4만 |
|---|
| 2025.11.17 | ₩17,611 | ₩17,918 | ₩17,504 | ₩17,705 | +0.53% | 20.9만 |
|---|
| 2025.11.14 | ₩17,103 | ₩17,511 | ₩16,863 | ₩17,464 | +2.11% | 21.8만 |
|---|
| 2025.11.13 | ₩17,371 | ₩17,484 | ₩16,956 | ₩17,050 | -1.85% | 30.1만 |
|---|
| 2025.11.12 | ₩17,624 | ₩17,624 | ₩17,250 | ₩17,331 | -1.67% | 28.9만 |
|---|
| 2025.11.11 | ₩17,892 | ₩18,079 | ₩17,731 | ₩17,812 | -0.45% | 45.9만 |
|---|
| 2025.11.10 | ₩18,159 | ₩18,159 | ₩17,771 | ₩17,972 | -1.03% | 25.3만 |
|---|
| 2025.11.07 | ₩17,731 | ₩18,025 | ₩17,665 | ₩17,999 | +1.51% | 12.3만 |
|---|
| 2025.11.06 | ₩17,945 | ₩18,159 | ₩17,624 | ₩17,798 | -0.82% | 39.8만 |
|---|
| 2025.11.05 | ₩17,892 | ₩18,159 | ₩17,705 | ₩18,079 | +1.05% | 50.3만 |
|---|
| 2025.11.04 | ₩17,544 | ₩18,019 | ₩17,331 | ₩17,865 | +1.83% | 83.7만 |
|---|
| 2025.11.03 | ₩18,012 | ₩18,132 | ₩17,852 | ₩17,999 | -0.07% | 35.2만 |
|---|
| 2025.10.31 | ₩17,838 | ₩18,005 | ₩17,638 | ₩17,972 | +0.75% | 27.3만 |
|---|
| 2025.10.30 | ₩17,932 | ₩18,159 | ₩17,718 | ₩17,718 | -1.19% | 46.4만 |
|---|
| 2025.10.29 | ₩17,999 | ₩18,306 | ₩17,825 | ₩18,012 | +0.07% | 43.6만 |
|---|
| 2025.10.28 | ₩16,930 | ₩17,344 | ₩16,863 | ₩17,237 | +1.82% | 55.9만 |
|---|
| 2025.10.27 | ₩16,783 | ₩17,037 | ₩16,609 | ₩16,916 | +0.80% | 37.1만 |
|---|
| 2025.10.24 | ₩16,943 | ₩17,057 | ₩16,582 | ₩16,582 | -2.13% | 37.6만 |
|---|
| 2025.10.23 | ₩17,037 | ₩17,197 | ₩16,863 | ₩17,050 | +0.08% | 38.4만 |
|---|
| 2025.10.22 | ₩16,074 | ₩16,723 | ₩16,074 | ₩16,609 | +3.33% | 38.5만 |
|---|
| 2025.10.21 | ₩16,195 | ₩16,208 | ₩15,854 | ₩15,981 | -1.32% | 34.5만 |
|---|
| 2025.10.20 | ₩16,462 | ₩16,649 | ₩16,195 | ₩16,275 | -1.14% | 29.8만 |
|---|
| 2025.10.17 | ₩16,275 | ₩16,542 | ₩16,235 | ₩16,462 | +1.15% | 17.4만 |
|---|
| 2025.10.16 | ₩16,662 | ₩16,796 | ₩16,409 | ₩16,475 | -1.12% | 32.5만 |
|---|
| 2025.10.15 | ₩16,462 | ₩16,716 | ₩16,355 | ₩16,449 | -0.08% | 31.1만 |
|---|
| 2025.10.14 | ₩16,262 | ₩16,507 | ₩16,181 | ₩16,275 | +0.08% | 41.3만 |
|---|
| 2025.10.13 | ₩16,956 | ₩17,157 | ₩16,863 | ₩16,903 | -0.32% | 49.5만 |
|---|
| 2025.10.10 | ₩17,264 | ₩17,457 | ₩16,609 | ₩16,716 | -3.17% | 71.8만 |
|---|