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 | ₩34,735 | ₩35,517 | ₩33,622 | ₩34,869 | +0.39% | 259.7만 |
| 2026.09.28–2026.10.02 | ₩33,193 | ₩34,568 | ₩32,455 | ₩34,387 | +3.60% | 150.3만 |
| 2026.09.21–2026.09.25 | ₩33,877 | ₩34,534 | ₩32,120 | ₩32,496 | -4.08% | 179만 |
| 2026.09.14–2026.09.18 | ₩33,796 | ₩35,500 | ₩32,925 | ₩34,413 | +1.83% | 208.7만 |
| 2026.09.08–2026.09.11 | ₩32,952 | ₩34,024 | ₩31,745 | ₩33,703 | +2.28% | 213.4만 |
| 2026.08.31–2026.09.04 | ₩32,643 | ₩33,792 | ₩30,766 | ₩33,340 | +2.14% | 324.9만 |
| 2026.08.24–2026.08.28 | ₩32,777 | ₩34,165 | ₩31,396 | ₩32,107 | -2.05% | 214.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,846 |
| ₩33,354 |
| ₩30,538 |
| ₩33,153 |
| +7.48% |
| 181.6만 |
| 2026.08.10–2026.08.14 | ₩29,532 | ₩30,538 | ₩28,284 | ₩30,336 | +2.72% | 127.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,505 | ₩29,706 | ₩27,882 | ₩29,170 | -1.14% | 158만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,976 | ₩30,430 | ₩27,842 | ₩30,256 | +8.15% | 139.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,815 | ₩29,713 | ₩27,815 | ₩29,277 | +5.26% | 159.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,346 | ₩28,566 | ₩26,849 | ₩27,319 | -0.10% | 168.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,119 | ₩27,077 | ₩24,865 | ₩26,393 | +5.07% | 238.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,926 | ₩24,905 | ₩23,282 | ₩24,637 | +2.97% | 125.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,851 | ₩25,669 | ₩23,067 | ₩23,389 | -5.88% | 186.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,023 | ₩28,284 | ₩24,073 | ₩24,274 | -13.38% | 255.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,043 | ₩29,827 | ₩27,307 | ₩28,888 | +3.01% | 254.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,849 | ₩27,896 | ₩26,380 | ₩27,493 | +2.40% | 288.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,210 | ₩29,411 | ₩25,924 | ₩26,286 | -10.01% | 218.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,499 | ₩30,741 | ₩28,244 | ₩29,639 | +4.00% | 371.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,030 | ₩28,244 | ₩27,024 | ₩28,244 | +0.77% | 189.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,997 | ₩27,815 | ₩26,340 | ₩27,332 | +1.24% | 159.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,066 | ₩27,319 | ₩24,583 | ₩26,702 | +6.53% | 246.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,382 | ₩25,200 | ₩23,738 | ₩24,878 | +2.04% | 167.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,087 | ₩25,133 | ₩23,805 | ₩24,851 | +3.17% | 187.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,309 | ₩24,757 | ₩23,148 | ₩23,939 | +2.70% | 132만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,826 | ₩23,725 | ₩22,115 | ₩23,564 | +3.23% | 192.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,734 | ₩23,132 | ₩20,560 | ₩22,424 | +8.15% | 181.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,709 | ₩21,874 | ₩18,481 | ₩21,203 | +13.33% | 256만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,746 | ₩23,383 | ₩17,985 | ₩18,226 | -19.87% | 317.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,945 | ₩25,271 | ₩22,611 | ₩22,866 | -8.33% | 228.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,389 | ₩24,610 | ₩22,960 | ₩24,449 | +4.53% | 98.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,504 | ₩24,100 | ₩22,035 | ₩24,033 | +6.79% | 138.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,619 | ₩23,041 | ₩21,565 | ₩22,437 | +3.78% | 144.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,627 | ₩22,370 | ₩20,412 | ₩22,182 | +7.54% | 186.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,937 | ₩21,512 | ₩18,816 | ₩20,975 | +10.76% | 223.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,218 | ₩19,259 | ₩18,575 | ₩19,057 | -0.84% | 182.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,159 | ₩19,835 | ₩18,119 | ₩19,500 | +7.39% | 217.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,569 | ₩18,675 | ₩17,287 | ₩17,998 | +2.44% | 236.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,059 | ₩17,622 | ₩16,925 | ₩17,166 | +0.63% | 147.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,751 | ₩17,073 | ₩16,509 | ₩17,032 | +1.68% | 86.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,080 | ₩16,965 | ₩16,080 | ₩16,778 | +4.34% | 159.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,590 | ₩16,898 | ₩16,167 | ₩16,348 | -1.46% | 192.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,764 | ₩17,153 | ₩15,718 | ₩16,496 | -1.60% | 390.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,697 | ₩17,086 | ₩16,362 | ₩17,019 | +1.93% | 75.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,676 | ₩17,985 | ₩16,415 | ₩16,697 | -5.54% | 124.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,226 | ₩18,226 | ₩16,925 | ₩17,529 | -3.83% | 152.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,078 | ₩18,226 | ₩17,394 | ₩18,065 | -0.07% | 221.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,845 | ₩18,373 | ₩16,670 | ₩18,038 | +7.09% | 210.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,523 | ₩17,260 | ₩15,913 | ₩16,643 | +0.73% | 178.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,019 | ₩17,220 | ₩16,241 | ₩16,523 | -2.92% | 171.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,327 | ₩17,522 | ₩16,670 | ₩16,778 | -3.17% | 71.8만 |
|---|