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 | ₩34,819 | ₩35,411 | ₩34,431 | ₩34,766 | -0.15% | 56.1만 |
| 2026.10.08 | ₩34,284 | ₩35,194 | ₩34,284 | ₩35,194 | +2.65% | 52.5만 |
| 2026.10.07 | ₩34,324 | ₩35,020 | ₩34,044 | ₩34,084 | -0.70% | 62.1만 |
| 2026.10.06 | ₩33,876 | ₩34,532 | ₩33,562 | ₩34,217 | +1.01% | 49.4만 |
| 2026.10.05 | ₩34,632 | ₩34,966 | ₩33,522 | ₩34,685 | +0.15% | 39.6만 |
| 2026.10.02 | ₩33,275 | ₩34,364 | ₩33,275 | ₩34,284 | +3.03% | 49만 |
| 2026.10.01 | ₩33,054 | ₩34,465 | ₩33,054 | ₩34,458 | +4.25% | 26만 |
| 2026.09.30 | ₩33,442 | ₩34,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,495 |
| +0.16% |
| 25만 |
| 2026.09.29 | ₩32,399 | ₩33,121 | ₩32,359 | ₩33,001 | +1.86% | 17.3만 |
|---|
| 2026.09.28 | ₩33,094 | ₩33,415 | ₩32,747 | ₩32,974 | -0.36% | 33.1만 |
|---|
| 2026.09.25 | ₩32,345 | ₩32,693 | ₩32,025 | ₩32,399 | +0.17% | 24.6만 |
|---|
| 2026.09.24 | ₩32,666 | ₩32,920 | ₩32,118 | ₩32,172 | -1.51% | 28.9만 |
|---|
| 2026.09.23 | ₩33,081 | ₩33,094 | ₩32,252 | ₩32,493 | -1.78% | 26.4만 |
|---|
| 2026.09.22 | ₩33,188 | ₩33,482 | ₩32,513 | ₩32,680 | -1.53% | 50.5만 |
|---|
| 2026.09.21 | ₩33,776 | ₩34,431 | ₩33,268 | ₩33,816 | +0.12% | 48.6만 |
|---|
| 2026.09.18 | ₩34,164 | ₩34,645 | ₩33,937 | ₩34,311 | +0.43% | 42.6만 |
|---|
| 2026.09.17 | ₩34,565 | ₩35,394 | ₩34,364 | ₩34,953 | +1.12% | 31.7만 |
|---|
| 2026.09.16 | ₩33,990 | ₩35,160 | ₩33,856 | ₩34,552 | +1.65% | 54.7만 |
|---|
| 2026.09.15 | ₩33,642 | ₩34,659 | ₩33,562 | ₩34,525 | +2.62% | 44.5만 |
|---|
| 2026.09.14 | ₩33,696 | ₩33,696 | ₩32,827 | ₩33,576 | -0.36% | 35.3만 |
|---|
| 2026.09.11 | ₩33,348 | ₩33,923 | ₩33,161 | ₩33,602 | +0.76% | 54.3만 |
|---|
| 2026.09.10 | ₩33,348 | ₩33,535 | ₩32,947 | ₩33,429 | +0.24% | 51.6만 |
|---|
| 2026.09.09 | ₩32,546 | ₩32,867 | ₩31,857 | ₩32,720 | +0.53% | 30.6만 |
|---|
| 2026.09.08 | ₩32,854 | ₩33,027 | ₩31,650 | ₩31,971 | -2.69% | 76.9만 |
|---|
| 2026.09.04 | ₩33,108 | ₩33,692 | ₩32,907 | ₩33,241 | +0.40% | 57.2만 |
|---|
| 2026.09.03 | ₩33,001 | ₩33,034 | ₩32,546 | ₩32,907 | -0.28% | 50.4만 |
|---|
| 2026.09.02 | ₩30,741 | ₩32,559 | ₩30,674 | ₩32,559 | +5.92% | 100.4만 |
|---|
| 2026.09.01 | ₩32,466 | ₩33,001 | ₩30,955 | ₩32,372 | -0.29% | 80.7만 |
|---|
| 2026.08.31 | ₩32,546 | ₩32,579 | ₩31,784 | ₩32,426 | -0.37% | 36.2만 |
|---|
| 2026.08.28 | ₩31,423 | ₩32,325 | ₩31,409 | ₩32,011 | +1.87% | 39.5만 |
|---|
| 2026.08.27 | ₩31,704 | ₩32,787 | ₩31,704 | ₩32,640 | +2.95% | 52.2만 |
|---|
| 2026.08.26 | ₩31,998 | ₩32,131 | ₩31,302 | ₩31,463 | -1.67% | 41만 |
|---|
| 2026.08.25 | ₩33,696 | ₩34,064 | ₩33,081 | ₩33,161 | -1.59% | 55.9만 |
|---|
| 2026.08.24 | ₩32,680 | ₩33,108 | ₩32,499 | ₩32,907 | +0.70% | 25.9만 |
|---|
| 2026.08.21 | ₩32,559 | ₩33,255 | ₩32,533 | ₩33,054 | +1.52% | 45.5만 |
|---|
| 2026.08.20 | ₩31,770 | ₩31,877 | ₩31,198 | ₩31,436 | -1.05% | 47.6만 |
|---|
| 2026.08.19 | ₩31,811 | ₩31,944 | ₩31,075 | ₩31,182 | -1.98% | 39.5만 |
|---|
| 2026.08.18 | ₩30,941 | ₩31,022 | ₩30,447 | ₩30,848 | -0.30% | 20.7만 |
|---|
| 2026.08.17 | ₩30,754 | ₩31,195 | ₩30,594 | ₩30,888 | +0.43% | 28.4만 |
|---|
| 2026.08.14 | ₩29,818 | ₩30,447 | ₩29,685 | ₩30,246 | +1.43% | 24.5만 |
|---|
| 2026.08.13 | ₩29,484 | ₩30,300 | ₩29,484 | ₩29,805 | +1.09% | 27.5만 |
|---|
| 2026.08.12 | ₩28,668 | ₩29,698 | ₩28,615 | ₩29,631 | +3.36% | 24.2만 |
|---|
| 2026.08.11 | ₩28,949 | ₩28,949 | ₩28,200 | ₩28,454 | -1.71% | 25만 |
|---|
| 2026.08.10 | ₩29,444 | ₩29,476 | ₩28,789 | ₩28,869 | -1.95% | 26만 |
|---|
| 2026.08.07 | ₩28,989 | ₩29,350 | ₩28,668 | ₩29,083 | +0.32% | 22.3만 |
|---|
| 2026.08.06 | ₩28,615 | ₩29,043 | ₩28,521 | ₩28,855 | +0.84% | 32.2만 |
|---|
| 2026.08.05 | ₩29,150 | ₩29,243 | ₩27,799 | ₩27,879 | -4.36% | 37만 |
|---|
| 2026.08.04 | ₩29,511 | ₩29,544 | ₩28,615 | ₩28,642 | -2.95% | 40.3만 |
|---|
| 2026.08.03 | ₩29,417 | ₩29,618 | ₩29,029 | ₩29,243 | -0.59% | 26.2만 |
|---|
| 2026.07.31 | ₩29,952 | ₩30,340 | ₩29,798 | ₩30,166 | +0.71% | 26.2만 |
|---|
| 2026.07.30 | ₩29,444 | ₩29,979 | ₩29,150 | ₩29,912 | +1.59% | 27.7만 |
|---|
| 2026.07.29 | ₩29,203 | ₩29,531 | ₩28,735 | ₩29,230 | +0.09% | 24.7만 |
|---|
| 2026.07.28 | ₩28,695 | ₩28,962 | ₩28,361 | ₩28,682 | -0.05% | 31.3만 |
|---|
| 2026.07.27 | ₩27,893 | ₩28,648 | ₩27,759 | ₩28,160 | +0.96% | 30만 |
|---|
| 2026.07.24 | ₩29,283 | ₩29,537 | ₩28,996 | ₩29,190 | -0.32% | 30.8만 |
|---|
| 2026.07.23 | ₩29,243 | ₩29,624 | ₩28,976 | ₩29,029 | -0.73% | 34.2만 |
|---|
| 2026.07.22 | ₩29,297 | ₩29,297 | ₩28,441 | ₩28,481 | -2.78% | 20.5만 |
|---|
| 2026.07.21 | ₩28,374 | ₩29,283 | ₩28,200 | ₩28,735 | +1.27% | 43.6만 |
|---|
| 2026.07.20 | ₩27,732 | ₩28,281 | ₩27,732 | ₩28,214 | +1.74% | 30.1만 |
|---|
| 2026.07.17 | ₩27,010 | ₩27,291 | ₩26,770 | ₩27,238 | +0.84% | 33.6만 |
|---|
| 2026.07.16 | ₩27,398 | ₩27,813 | ₩27,157 | ₩27,278 | -0.44% | 22.5만 |
|---|
| 2026.07.15 | ₩28,174 | ₩28,187 | ₩27,304 | ₩27,545 | -2.23% | 26.8만 |
|---|
| 2026.07.14 | ₩27,826 | ₩28,481 | ₩27,819 | ₩27,986 | +0.58% | 50.9만 |
|---|
| 2026.07.13 | ₩27,264 | ₩27,358 | ₩26,823 | ₩26,917 | -1.28% | 35만 |
|---|
| 2026.07.10 | ₩25,981 | ₩26,382 | ₩25,793 | ₩26,315 | +1.29% | 36.7만 |
|---|
| 2026.07.09 | ₩26,328 | ₩26,596 | ₩25,185 | ₩25,486 | -3.20% | 78.4만 |
|---|
| 2026.07.08 | ₩26,342 | ₩26,997 | ₩26,195 | ₩26,943 | +2.28% | 49.6만 |
|---|
| 2026.07.07 | ₩25,259 | ₩25,834 | ₩25,218 | ₩25,713 | +1.80% | 48.5만 |
|---|
| 2026.07.06 | ₩25,045 | ₩25,646 | ₩24,791 | ₩25,245 | +0.80% | 25.2만 |
|---|
| 2026.07.02 | ₩24,269 | ₩24,831 | ₩24,242 | ₩24,563 | +1.21% | 33.1만 |
|---|
| 2026.07.01 | ₩23,253 | ₩23,828 | ₩23,253 | ₩23,400 | +0.63% | 26.7만 |
|---|
| 2026.06.30 | ₩23,467 | ₩23,594 | ₩23,213 | ₩23,306 | -0.68% | 28.3만 |
|---|
| 2026.06.29 | ₩23,855 | ₩24,035 | ₩23,280 | ₩23,360 | -2.07% | 37.2만 |
|---|
| 2026.06.26 | ₩23,828 | ₩23,955 | ₩22,999 | ₩23,320 | -2.13% | 30.9만 |
|---|
| 2026.06.25 | ₩24,069 | ₩24,423 | ₩24,044 | ₩24,309 | +1.00% | 32.1만 |
|---|
| 2026.06.24 | ₩25,513 | ₩25,579 | ₩24,443 | ₩24,563 | -3.72% | 35.8만 |
|---|
| 2026.06.23 | ₩25,125 | ₩25,593 | ₩25,071 | ₩25,513 | +1.54% | 33.5만 |
|---|
| 2026.06.22 | ₩24,777 | ₩25,379 | ₩24,724 | ₩25,312 | +2.16% | 54.5만 |
|---|
| 2026.06.18 | ₩24,430 | ₩24,650 | ₩24,002 | ₩24,202 | -0.93% | 101.7만 |
|---|
| 2026.06.17 | ₩25,900 | ₩26,077 | ₩25,046 | ₩25,085 | -3.15% | 35.6만 |
|---|
| 2026.06.16 | ₩26,743 | ₩26,890 | ₩25,487 | ₩25,727 | -3.80% | 64.1만 |
|---|
| 2026.06.15 | ₩27,940 | ₩28,200 | ₩27,050 | ₩27,451 | -1.75% | 54.2만 |
|---|
| 2026.06.12 | ₩27,284 | ₩28,882 | ₩27,226 | ₩28,802 | +5.56% | 42.7만 |
|---|
| 2026.06.11 | ₩29,644 | ₩29,738 | ₩28,802 | ₩28,802 | -2.84% | 43.1만 |
|---|
| 2026.06.10 | ₩28,762 | ₩29,537 | ₩28,601 | ₩29,056 | +1.02% | 66.8만 |
|---|
| 2026.06.09 | ₩28,174 | ₩28,601 | ₩27,879 | ₩28,494 | +1.14% | 46.5만 |
|---|
| 2026.06.08 | ₩27,960 | ₩28,080 | ₩27,585 | ₩27,799 | -0.57% | 55.7만 |
|---|
| 2026.06.05 | ₩27,117 | ₩27,813 | ₩26,970 | ₩27,411 | +1.08% | 59.3만 |
|---|
| 2026.06.04 | ₩27,157 | ₩27,358 | ₩27,037 | ₩27,184 | +0.10% | 34.1만 |
|---|
| 2026.06.03 | ₩27,211 | ₩27,746 | ₩27,010 | ₩27,037 | -0.64% | 48.2만 |
|---|
| 2026.06.02 | ₩26,903 | ₩27,451 | ₩26,335 | ₩27,050 | +0.55% | 82.1만 |
|---|
| 2026.06.01 | ₩26,770 | ₩27,044 | ₩26,302 | ₩26,435 | -1.25% | 65.2만 |
|---|
| 2026.05.29 | ₩26,315 | ₩26,449 | ₩25,847 | ₩26,208 | -0.41% | 67.1만 |
|---|
| 2026.05.28 | ₩27,906 | ₩27,986 | ₩27,077 | ₩27,451 | -1.63% | 64만 |
|---|
| 2026.05.27 | ₩28,481 | ₩28,548 | ₩28,040 | ₩28,174 | -1.08% | 36.3만 |
|---|
| 2026.05.26 | ₩29,123 | ₩29,323 | ₩28,482 | ₩29,123 | 0.00% | 50.9만 |
|---|
| 2026.05.22 | ₩29,791 | ₩29,805 | ₩29,049 | ₩29,551 | -0.81% | 60.8만 |
|---|
| 2026.05.21 | ₩30,500 | ₩30,650 | ₩29,751 | ₩29,818 | -2.24% | 60.3만 |
|---|
| 2026.05.20 | ₩29,217 | ₩30,233 | ₩29,190 | ₩30,233 | +3.48% | 112.5만 |
|---|
| 2026.05.19 | ₩29,096 | ₩29,096 | ₩28,588 | ₩28,749 | -1.19% | 102.2만 |
|---|
| 2026.05.18 | ₩28,414 | ₩28,628 | ₩28,160 | ₩28,267 | -0.52% | 35.7만 |
|---|
| 2026.05.15 | ₩27,345 | ₩28,160 | ₩27,345 | ₩28,160 | +2.98% | 31.1만 |
|---|
| 2026.05.14 | ₩27,251 | ₩27,665 | ₩26,997 | ₩27,652 | +1.47% | 17.3만 |
|---|
| 2026.05.13 | ₩28,067 | ₩28,147 | ₩26,943 | ₩27,264 | -2.86% | 52만 |
|---|
| 2026.05.12 | ₩27,585 | ₩27,866 | ₩27,064 | ₩27,411 | -0.63% | 58.5만 |
|---|
| 2026.05.11 | ₩27,946 | ₩28,000 | ₩27,318 | ₩27,411 | -1.91% | 30.6만 |
|---|
| 2026.05.08 | ₩27,157 | ₩27,465 | ₩27,038 | ₩27,251 | +0.34% | 15.8만 |
|---|
| 2026.05.07 | ₩26,943 | ₩27,024 | ₩26,509 | ₩27,024 | +0.30% | 40.1만 |
|---|
| 2026.05.06 | ₩26,796 | ₩27,090 | ₩26,261 | ₩26,556 | -0.90% | 43.2만 |
|---|
| 2026.05.05 | ₩27,532 | ₩27,732 | ₩27,411 | ₩27,679 | +0.53% | 39.9만 |
|---|
| 2026.05.04 | ₩26,917 | ₩27,231 | ₩26,743 | ₩26,983 | +0.25% | 20.7만 |
|---|
| 2026.05.01 | ₩26,569 | ₩26,629 | ₩26,183 | ₩26,622 | +0.20% | 32.5만 |
|---|
| 2026.04.30 | ₩26,542 | ₩26,743 | ₩26,395 | ₩26,663 | +0.45% | 36.4만 |
|---|
| 2026.04.29 | ₩26,743 | ₩27,238 | ₩25,967 | ₩26,181 | -2.10% | 100.6만 |
|---|
| 2026.04.28 | ₩26,649 | ₩26,689 | ₩25,987 | ₩26,368 | -1.05% | 47.7만 |
|---|
| 2026.04.27 | ₩24,991 | ₩25,125 | ₩24,510 | ₩25,111 | +0.48% | 29.2만 |
|---|
| 2026.04.24 | ₩24,510 | ₩24,817 | ₩24,443 | ₩24,804 | +1.20% | 14.8만 |
|---|
| 2026.04.23 | ₩24,376 | ₩24,777 | ₩24,376 | ₩24,643 | +1.10% | 39만 |
|---|
| 2026.04.22 | ₩24,069 | ₩24,296 | ₩23,667 | ₩24,296 | +0.94% | 33.6만 |
|---|
| 2026.04.21 | ₩25,031 | ₩25,125 | ₩24,229 | ₩24,309 | -2.88% | 37.7만 |
|---|
| 2026.04.20 | ₩24,309 | ₩24,911 | ₩24,015 | ₩24,791 | +1.98% | 42.2만 |
|---|
| 2026.04.17 | ₩24,563 | ₩25,058 | ₩24,162 | ₩24,777 | +0.87% | 46.3만 |
|---|
| 2026.04.16 | ₩24,015 | ₩24,269 | ₩23,801 | ₩24,269 | +1.06% | 36.5만 |
|---|
| 2026.04.15 | ₩24,376 | ₩24,470 | ₩23,962 | ₩24,002 | -1.54% | 52만 |
|---|
| 2026.04.14 | ₩24,042 | ₩24,082 | ₩23,734 | ₩23,814 | -0.95% | 30.2만 |
|---|
| 2026.04.13 | ₩24,015 | ₩24,443 | ₩24,002 | ₩24,229 | +0.89% | 22.5만 |
|---|
| 2026.04.10 | ₩23,527 | ₩23,881 | ₩23,453 | ₩23,868 | +1.45% | 23.8만 |
|---|
| 2026.04.09 | ₩24,470 | ₩24,684 | ₩23,888 | ₩23,975 | -2.02% | 38.5만 |
|---|
| 2026.04.08 | ₩23,199 | ₩24,069 | ₩23,079 | ₩23,962 | +3.29% | 32.3만 |
|---|
| 2026.04.07 | ₩23,748 | ₩23,935 | ₩23,133 | ₩23,173 | -2.42% | 26.1만 |
|---|
| 2026.04.06 | ₩23,239 | ₩23,494 | ₩23,119 | ₩23,413 | +0.75% | 11.3만 |
|---|
| 2026.04.02 | ₩22,905 | ₩23,654 | ₩22,865 | ₩23,494 | +2.57% | 27.9만 |
|---|
| 2026.04.01 | ₩23,280 | ₩23,280 | ₩22,703 | ₩22,812 | -2.01% | 35.8만 |
|---|
| 2026.03.31 | ₩23,106 | ₩23,587 | ₩22,899 | ₩23,226 | +0.52% | 85.2만 |
|---|
| 2026.03.30 | ₩22,758 | ₩22,838 | ₩22,049 | ₩22,090 | -2.94% | 44.1만 |
|---|
| 2026.03.27 | ₩22,223 | ₩22,651 | ₩22,116 | ₩22,357 | +0.60% | 34.7만 |
|---|
| 2026.03.26 | ₩22,691 | ₩23,063 | ₩22,624 | ₩22,638 | -0.24% | 27.8만 |
|---|
| 2026.03.25 | ₩22,678 | ₩22,985 | ₩22,544 | ₩22,718 | +0.18% | 32.6만 |
|---|
| 2026.03.24 | ₩22,090 | ₩22,865 | ₩22,049 | ₩22,598 | +2.30% | 42.3만 |
|---|
| 2026.03.23 | ₩20,672 | ₩21,568 | ₩20,498 | ₩21,474 | +3.88% | 43.8만 |
|---|
| 2026.03.20 | ₩21,809 | ₩21,809 | ₩21,087 | ₩21,140 | -3.07% | 37.6만 |
|---|
| 2026.03.19 | ₩20,899 | ₩21,662 | ₩20,712 | ₩21,501 | +2.88% | 50.6만 |
|---|
| 2026.03.18 | ₩20,298 | ₩20,699 | ₩20,211 | ₩20,378 | +0.40% | 38만 |
|---|
| 2026.03.17 | ₩19,295 | ₩19,643 | ₩19,241 | ₩19,482 | +0.97% | 67.6만 |
|---|
| 2026.03.16 | ₩18,653 | ₩19,228 | ₩18,426 | ₩19,108 | +2.44% | 62.3만 |
|---|
| 2026.03.13 | ₩18,386 | ₩18,386 | ₩17,931 | ₩18,172 | -1.16% | 44.6만 |
|---|
| 2026.03.12 | ₩20,124 | ₩20,137 | ₩19,596 | ₩19,643 | -2.39% | 61.8만 |
|---|
| 2026.03.11 | ₩20,659 | ₩20,885 | ₩19,897 | ₩20,659 | 0.00% | 73.3만 |
|---|
| 2026.03.10 | ₩23,066 | ₩23,313 | ₩22,892 | ₩23,079 | +0.06% | 30.2만 |
|---|
| 2026.03.09 | ₩22,678 | ₩23,257 | ₩22,477 | ₩22,651 | -0.12% | 107.3만 |
|---|
| 2026.03.06 | ₩22,745 | ₩23,039 | ₩22,544 | ₩22,798 | +0.24% | 52.1만 |
|---|
| 2026.03.05 | ₩23,453 | ₩23,473 | ₩22,745 | ₩23,199 | -1.08% | 64.5만 |
|---|
| 2026.03.04 | ₩23,801 | ₩24,710 | ₩23,748 | ₩24,443 | +2.70% | 29만 |
|---|
| 2026.03.03 | ₩24,764 | ₩25,196 | ₩24,389 | ₩24,617 | -0.59% | 53.5만 |
|---|
| 2026.03.02 | ₩24,871 | ₩25,111 | ₩24,282 | ₩25,045 | +0.70% | 29.8만 |
|---|
| 2026.02.27 | ₩24,162 | ₩24,537 | ₩23,988 | ₩24,376 | +0.89% | 17.8만 |
|---|
| 2026.02.26 | ₩23,788 | ₩23,881 | ₩23,480 | ₩23,855 | +0.28% | 25.5만 |
|---|
| 2026.02.25 | ₩23,173 | ₩23,293 | ₩22,892 | ₩23,280 | +0.46% | 19.1만 |
|---|
| 2026.02.24 | ₩23,186 | ₩23,400 | ₩23,012 | ₩23,133 | -0.23% | 19.2만 |
|---|
| 2026.02.23 | ₩23,320 | ₩23,467 | ₩23,099 | ₩23,199 | -0.52% | 16.5만 |
|---|
| 2026.02.20 | ₩23,494 | ₩24,028 | ₩23,400 | ₩23,962 | +1.99% | 34.7만 |
|---|
| 2026.02.19 | ₩22,985 | ₩23,166 | ₩22,905 | ₩22,945 | -0.17% | 22.4만 |
|---|
| 2026.02.18 | ₩23,119 | ₩23,360 | ₩22,524 | ₩23,079 | -0.17% | 47.9만 |
|---|
| 2026.02.17 | ₩22,437 | ₩22,464 | ₩21,969 | ₩22,451 | +0.06% | 33.9만 |
|---|
| 2026.02.13 | ₩22,090 | ₩22,437 | ₩21,969 | ₩22,370 | +1.27% | 27.5만 |
|---|
| 2026.02.12 | ₩22,491 | ₩22,511 | ₩21,996 | ₩22,076 | -1.84% | 29.9만 |
|---|
| 2026.02.11 | ₩22,638 | ₩22,972 | ₩22,357 | ₩22,558 | -0.35% | 39.7만 |
|---|
| 2026.02.10 | ₩22,090 | ₩22,197 | ₩21,795 | ₩21,809 | -1.27% | 24만 |
|---|
| 2026.02.09 | ₩21,555 | ₩22,076 | ₩21,501 | ₩22,049 | +2.30% | 23.3만 |
|---|
| 2026.02.06 | ₩21,180 | ₩22,303 | ₩21,180 | ₩22,116 | +4.42% | 38.8만 |
|---|
| 2026.02.05 | ₩20,833 | ₩21,434 | ₩20,833 | ₩21,060 | +1.09% | 28.2만 |
|---|
| 2026.02.04 | ₩21,207 | ₩21,528 | ₩20,974 | ₩21,474 | +1.26% | 36.7만 |
|---|
| 2026.02.03 | ₩21,087 | ₩21,354 | ₩20,893 | ₩21,314 | +1.08% | 29.7만 |
|---|
| 2026.02.02 | ₩20,565 | ₩20,712 | ₩20,351 | ₩20,645 | +0.39% | 53만 |
|---|
| 2026.01.30 | ₩20,752 | ₩21,448 | ₩20,656 | ₩20,913 | +0.77% | 66.7만 |
|---|
| 2026.01.29 | ₩21,087 | ₩21,140 | ₩20,505 | ₩20,726 | -1.71% | 49.2만 |
|---|
| 2026.01.28 | ₩20,164 | ₩20,599 | ₩20,151 | ₩20,498 | +1.66% | 33.9만 |
|---|
| 2026.01.27 | ₩19,094 | ₩19,709 | ₩19,094 | ₩19,709 | +3.22% | 28.7만 |
|---|
| 2026.01.26 | ₩18,880 | ₩19,028 | ₩18,760 | ₩18,947 | +0.35% | 45.5만 |
|---|
| 2026.01.23 | ₩18,921 | ₩19,121 | ₩18,733 | ₩19,001 | +0.42% | 70.2만 |
|---|
| 2026.01.22 | ₩19,001 | ₩19,094 | ₩18,519 | ₩18,613 | -2.04% | 36.2만 |
|---|
| 2026.01.21 | ₩19,081 | ₩19,188 | ₩18,894 | ₩19,094 | +0.07% | 26.3만 |
|---|
| 2026.01.20 | ₩19,161 | ₩19,201 | ₩18,834 | ₩19,028 | -0.70% | 49.5만 |
|---|
| 2026.01.16 | ₩19,589 | ₩19,776 | ₩19,268 | ₩19,442 | -0.75% | 40.6만 |
|---|
| 2026.01.15 | ₩19,161 | ₩19,168 | ₩18,927 | ₩19,148 | -0.07% | 53만 |
|---|
| 2026.01.14 | ₩19,041 | ₩19,348 | ₩18,961 | ₩19,121 | +0.42% | 39.6만 |
|---|
| 2026.01.13 | ₩18,626 | ₩19,094 | ₩18,533 | ₩19,001 | +2.01% | 55.4만 |
|---|
| 2026.01.12 | ₩18,105 | ₩18,439 | ₩18,065 | ₩18,346 | +1.33% | 29.3만 |
|---|
| 2026.01.09 | ₩18,092 | ₩18,092 | ₩17,744 | ₩17,944 | -0.81% | 34.7만 |
|---|
| 2026.01.08 | ₩18,546 | ₩18,558 | ₩18,118 | ₩18,265 | -1.51% | 37만 |
|---|
| 2026.01.07 | ₩18,185 | ₩18,620 | ₩18,065 | ₩18,573 | +2.13% | 68.6만 |
|---|
| 2026.01.06 | ₩17,583 | ₩18,145 | ₩17,583 | ₩17,811 | +1.29% | 45.2만 |
|---|
| 2026.01.05 | ₩17,517 | ₩17,704 | ₩17,236 | ₩17,262 | -1.45% | 51.4만 |
|---|
| 2026.01.02 | ₩17,236 | ₩17,316 | ₩16,875 | ₩17,115 | -0.70% | 69.7만 |
|---|
| 2025.12.31 | ₩17,289 | ₩17,517 | ₩17,213 | ₩17,517 | +1.31% | 18.7만 |
|---|
| 2025.12.30 | ₩17,543 | ₩17,570 | ₩17,256 | ₩17,383 | -0.91% | 34만 |
|---|
| 2025.12.29 | ₩17,008 | ₩17,369 | ₩17,000 | ₩17,316 | +1.81% | 25.7만 |
|---|
| 2025.12.26 | ₩16,861 | ₩17,022 | ₩16,848 | ₩16,982 | +0.71% | 11.8만 |
|---|
| 2025.12.24 | ₩16,674 | ₩16,901 | ₩16,674 | ₩16,848 | +1.04% | 6만 |
|---|
| 2025.12.23 | ₩16,554 | ₩16,915 | ₩16,527 | ₩16,875 | +1.94% | 42만 |
|---|
| 2025.12.22 | ₩16,701 | ₩16,768 | ₩16,460 | ₩16,714 | +0.08% | 26.6만 |
|---|
| 2025.12.19 | ₩16,567 | ₩16,794 | ₩16,567 | ₩16,728 | +0.97% | 18.3만 |
|---|
| 2025.12.18 | ₩16,915 | ₩16,915 | ₩16,581 | ₩16,594 | -1.90% | 32만 |
|---|
| 2025.12.17 | ₩16,581 | ₩16,835 | ₩16,447 | ₩16,714 | +0.81% | 44.9만 |
|---|
| 2025.12.16 | ₩16,326 | ₩16,460 | ₩16,206 | ₩16,233 | -0.57% | 33만 |
|---|
| 2025.12.15 | ₩16,032 | ₩16,293 | ₩16,032 | ₩16,193 | +1.00% | 31.2만 |
|---|
| 2025.12.12 | ₩16,273 | ₩16,581 | ₩16,233 | ₩16,300 | +0.16% | 37.3만 |
|---|
| 2025.12.11 | ₩16,447 | ₩16,627 | ₩16,286 | ₩16,621 | +1.06% | 45.2만 |
|---|
| 2025.12.10 | ₩16,260 | ₩16,407 | ₩16,119 | ₩16,353 | +0.58% | 37.3만 |
|---|
| 2025.12.09 | ₩16,420 | ₩16,514 | ₩16,340 | ₩16,474 | +0.33% | 25.6만 |
|---|
| 2025.12.08 | ₩16,540 | ₩16,848 | ₩16,420 | ₩16,420 | -0.73% | 47.4만 |
|---|
| 2025.12.05 | ₩16,794 | ₩16,794 | ₩16,407 | ₩16,447 | -2.07% | 56.3만 |
|---|
| 2025.12.04 | ₩16,781 | ₩17,008 | ₩16,688 | ₩16,915 | +0.80% | 43만 |
|---|
| 2025.12.03 | ₩16,514 | ₩17,102 | ₩16,474 | ₩16,741 | +1.38% | 89만 |
|---|
| 2025.12.02 | ₩15,738 | ₩16,286 | ₩15,671 | ₩16,032 | +1.87% | 157만 |
|---|
| 2025.12.01 | ₩16,714 | ₩16,995 | ₩16,681 | ₩16,754 | +0.24% | 44.8만 |
|---|
| 2025.11.28 | ₩16,768 | ₩17,035 | ₩16,768 | ₩16,968 | +1.20% | 20.7만 |
|---|
| 2025.11.26 | ₩16,460 | ₩16,647 | ₩16,407 | ₩16,407 | -0.32% | 20.7만 |
|---|
| 2025.11.25 | ₩16,407 | ₩16,567 | ₩16,313 | ₩16,514 | +0.65% | 15.7만 |
|---|
| 2025.11.24 | ₩16,647 | ₩16,661 | ₩16,340 | ₩16,567 | -0.48% | 18.5만 |
|---|
| 2025.11.21 | ₩16,514 | ₩16,781 | ₩16,367 | ₩16,647 | +0.81% | 21.4만 |
|---|
| 2025.11.20 | ₩17,142 | ₩17,182 | ₩16,474 | ₩16,500 | -3.74% | 32.9만 |
|---|
| 2025.11.19 | ₩17,236 | ₩17,416 | ₩17,022 | ₩17,169 | -0.39% | 26.2만 |
|---|
| 2025.11.18 | ₩17,450 | ₩17,817 | ₩17,356 | ₩17,677 | +1.30% | 23.4만 |
|---|
| 2025.11.17 | ₩17,624 | ₩17,931 | ₩17,517 | ₩17,717 | +0.53% | 20.9만 |
|---|
| 2025.11.14 | ₩17,115 | ₩17,523 | ₩16,875 | ₩17,476 | +2.11% | 21.8만 |
|---|
| 2025.11.13 | ₩17,383 | ₩17,496 | ₩16,968 | ₩17,062 | -1.85% | 30.1만 |
|---|
| 2025.11.12 | ₩17,637 | ₩17,637 | ₩17,262 | ₩17,343 | -1.67% | 28.9만 |
|---|
| 2025.11.11 | ₩17,904 | ₩18,092 | ₩17,744 | ₩17,824 | -0.45% | 45.9만 |
|---|
| 2025.11.10 | ₩18,172 | ₩18,172 | ₩17,784 | ₩17,985 | -1.03% | 25.3만 |
|---|
| 2025.11.07 | ₩17,744 | ₩18,038 | ₩17,677 | ₩18,011 | +1.51% | 12.3만 |
|---|
| 2025.11.06 | ₩17,958 | ₩18,172 | ₩17,637 | ₩17,811 | -0.82% | 39.8만 |
|---|
| 2025.11.05 | ₩17,904 | ₩18,172 | ₩17,717 | ₩18,092 | +1.05% | 50.3만 |
|---|
| 2025.11.04 | ₩17,557 | ₩18,031 | ₩17,343 | ₩17,878 | +1.83% | 83.7만 |
|---|
| 2025.11.03 | ₩18,025 | ₩18,145 | ₩17,864 | ₩18,011 | -0.07% | 35.2만 |
|---|
| 2025.10.31 | ₩17,851 | ₩18,018 | ₩17,650 | ₩17,985 | +0.75% | 27.3만 |
|---|
| 2025.10.30 | ₩17,944 | ₩18,172 | ₩17,730 | ₩17,730 | -1.19% | 46.4만 |
|---|
| 2025.10.29 | ₩18,011 | ₩18,319 | ₩17,837 | ₩18,025 | +0.07% | 43.6만 |
|---|
| 2025.10.28 | ₩16,942 | ₩17,356 | ₩16,875 | ₩17,249 | +1.82% | 55.9만 |
|---|
| 2025.10.27 | ₩16,794 | ₩17,049 | ₩16,621 | ₩16,928 | +0.80% | 37.1만 |
|---|
| 2025.10.24 | ₩16,955 | ₩17,069 | ₩16,594 | ₩16,594 | -2.13% | 37.6만 |
|---|
| 2025.10.23 | ₩17,049 | ₩17,209 | ₩16,875 | ₩17,062 | +0.08% | 38.4만 |
|---|
| 2025.10.22 | ₩16,086 | ₩16,734 | ₩16,086 | ₩16,621 | +3.33% | 38.5만 |
|---|
| 2025.10.21 | ₩16,206 | ₩16,220 | ₩15,865 | ₩15,992 | -1.32% | 34.5만 |
|---|
| 2025.10.20 | ₩16,474 | ₩16,661 | ₩16,206 | ₩16,286 | -1.14% | 29.8만 |
|---|
| 2025.10.17 | ₩16,286 | ₩16,554 | ₩16,246 | ₩16,474 | +1.15% | 17.4만 |
|---|
| 2025.10.16 | ₩16,674 | ₩16,808 | ₩16,420 | ₩16,487 | -1.12% | 32.5만 |
|---|
| 2025.10.15 | ₩16,474 | ₩16,728 | ₩16,367 | ₩16,460 | -0.08% | 31.1만 |
|---|
| 2025.10.14 | ₩16,273 | ₩16,519 | ₩16,193 | ₩16,286 | +0.08% | 41.3만 |
|---|
| 2025.10.13 | ₩16,968 | ₩17,169 | ₩16,875 | ₩16,915 | -0.32% | 49.5만 |
|---|
| 2025.10.10 | ₩17,276 | ₩17,470 | ₩16,621 | ₩16,728 | -3.17% | 71.8만 |
|---|