시장 데이터를 불러오는 중
전체 종목
Betterware de Mexico, S.A.P.I. de C.V. Ordinary Shares 과거 주가
Betterware de Mexico, S.A.P.I. de C.V. Ordinary Shares · BWMX · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Betterware de Mexico, S.A.P.I. de C.V. Ordinary Shares · BWMX · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,976 | ₩22,177 | ₩21,869 | ₩22,057 | +0.37% | 2.9만 |
| 2026.10.08 | ₩21,842 | ₩21,869 | ₩21,574 | ₩21,816 | -0.12% | 2.3만 |
| 2026.10.07 | ₩22,218 | ₩22,218 | ₩21,668 | ₩21,735 | -2.17% | 3.3만 |
| 2026.10.06 | ₩21,708 | ₩22,110 | ₩21,708 | ₩21,842 | +0.62% | 2.7만 |
| 2026.10.05 | ₩21,682 | ₩22,097 | ₩21,238 | ₩21,869 | +0.87% | 6.4만 |
| 2026.10.02 | ₩22,244 | ₩22,499 | ₩21,716 | ₩22,110 | -0.60% | 2.7만 |
| 2026.10.01 | ₩22,124 | ₩22,311 | ₩21,789 | ₩21,976 | -0.67% | 4.1만 |
| 2026.09.30 | ₩22,553 | ₩22,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,258 |
| -1.31% |
| 4.1만 |
| 2026.09.29 | ₩22,727 | ₩23,089 | ₩22,405 | ₩22,432 | -1.30% | 2.5만 |
|---|
| 2026.09.28 | ₩22,780 | ₩22,981 | ₩22,137 | ₩22,727 | -0.24% | 5만 |
|---|
| 2026.09.25 | ₩22,218 | ₩22,653 | ₩22,124 | ₩22,432 | +0.97% | 3만 |
|---|
| 2026.09.24 | ₩22,110 | ₩22,331 | ₩21,822 | ₩22,043 | -0.30% | 3.1만 |
|---|
| 2026.09.23 | ₩22,445 | ₩22,445 | ₩22,085 | ₩22,124 | -1.43% | 5.3만 |
|---|
| 2026.09.22 | ₩22,311 | ₩22,865 | ₩22,204 | ₩22,445 | +0.60% | 7.3만 |
|---|
| 2026.09.21 | ₩22,995 | ₩23,182 | ₩22,137 | ₩22,365 | -2.74% | 10.1만 |
|---|
| 2026.09.18 | ₩22,472 | ₩23,263 | ₩22,114 | ₩23,196 | +3.22% | 9.8만 |
|---|
| 2026.09.17 | ₩21,655 | ₩21,816 | ₩21,387 | ₩21,400 | -1.18% | 4.9만 |
|---|
| 2026.09.16 | ₩21,641 | ₩22,258 | ₩21,061 | ₩21,615 | -0.12% | 22.2만 |
|---|
| 2026.09.15 | ₩20,864 | ₩22,271 | ₩20,583 | ₩21,682 | +3.92% | 33.3만 |
|---|
| 2026.09.14 | ₩20,770 | ₩21,052 | ₩20,744 | ₩20,797 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩20,596 | ₩21,243 | ₩20,596 | ₩20,824 | +1.11% | 2.9만 |
|---|
| 2026.09.10 | ₩20,583 | ₩20,831 | ₩20,583 | ₩20,663 | +0.39% | 2.4만 |
|---|
| 2026.09.09 | ₩20,543 | ₩20,864 | ₩20,435 | ₩20,784 | +1.17% | 6.2만 |
|---|
| 2026.09.08 | ₩21,092 | ₩21,347 | ₩20,569 | ₩20,623 | -2.22% | 5.9만 |
|---|
| 2026.09.04 | ₩20,837 | ₩21,226 | ₩20,703 | ₩21,092 | +1.22% | 3.8만 |
|---|
| 2026.09.03 | ₩20,770 | ₩21,146 | ₩20,435 | ₩20,703 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩21,012 | ₩21,105 | ₩20,304 | ₩20,770 | -1.15% | 14.6만 |
|---|
| 2026.09.01 | ₩21,306 | ₩21,440 | ₩21,038 | ₩21,266 | -0.19% | 5.1만 |
|---|
| 2026.08.31 | ₩21,293 | ₩21,458 | ₩21,146 | ₩21,280 | -0.06% | 3.2만 |
|---|
| 2026.08.28 | ₩21,360 | ₩21,708 | ₩20,998 | ₩21,132 | -1.07% | 4.8만 |
|---|
| 2026.08.27 | ₩21,588 | ₩21,944 | ₩21,266 | ₩21,333 | -1.18% | 5만 |
|---|
| 2026.08.26 | ₩21,816 | ₩22,084 | ₩21,574 | ₩21,641 | -0.80% | 4.3만 |
|---|
| 2026.08.25 | ₩21,588 | ₩21,829 | ₩21,213 | ₩21,816 | +1.06% | 2.8만 |
|---|
| 2026.08.24 | ₩21,467 | ₩21,869 | ₩21,174 | ₩21,628 | +0.75% | 7.9만 |
|---|
| 2026.08.21 | ₩21,427 | ₩21,588 | ₩21,253 | ₩21,507 | +0.38% | 2.8만 |
|---|
| 2026.08.20 | ₩21,467 | ₩22,043 | ₩21,167 | ₩21,333 | -0.62% | 4.3만 |
|---|
| 2026.08.19 | ₩21,802 | ₩22,003 | ₩21,481 | ₩21,641 | -0.74% | 3.8만 |
|---|
| 2026.08.18 | ₩21,306 | ₩22,043 | ₩21,306 | ₩21,695 | +1.82% | 8만 |
|---|
| 2026.08.17 | ₩22,043 | ₩22,043 | ₩20,784 | ₩21,347 | -3.16% | 18.8만 |
|---|
| 2026.08.14 | ₩22,084 | ₩22,365 | ₩21,816 | ₩22,043 | -0.18% | 11.8만 |
|---|
| 2026.08.13 | ₩22,097 | ₩22,271 | ₩21,816 | ₩21,990 | -0.49% | 4.2만 |
|---|
| 2026.08.12 | ₩21,883 | ₩22,030 | ₩21,574 | ₩21,909 | +0.12% | 5만 |
|---|
| 2026.08.11 | ₩21,373 | ₩22,365 | ₩21,373 | ₩21,842 | +2.19% | 7.2만 |
|---|
| 2026.08.10 | ₩22,137 | ₩22,338 | ₩21,440 | ₩21,615 | -2.36% | 12.4만 |
|---|
| 2026.08.07 | ₩22,271 | ₩22,646 | ₩22,110 | ₩22,405 | +0.60% | 6.7만 |
|---|
| 2026.08.06 | ₩22,713 | ₩22,981 | ₩22,165 | ₩22,365 | -1.53% | 9.1만 |
|---|
| 2026.08.05 | ₩23,236 | ₩23,477 | ₩22,969 | ₩23,048 | -0.81% | 9.6만 |
|---|
| 2026.08.04 | ₩22,981 | ₩23,437 | ₩22,780 | ₩22,928 | -0.23% | 10.1만 |
|---|
| 2026.08.03 | ₩23,048 | ₩23,638 | ₩22,780 | ₩23,008 | -0.17% | 11.8만 |
|---|
| 2026.07.31 | ₩23,450 | ₩23,718 | ₩22,432 | ₩22,807 | -2.74% | 8.4만 |
|---|
| 2026.07.30 | ₩23,410 | ₩23,919 | ₩23,370 | ₩23,571 | +0.69% | 7.6만 |
|---|
| 2026.07.29 | ₩23,209 | ₩23,450 | ₩22,472 | ₩22,754 | -1.96% | 9.2만 |
|---|
| 2026.07.28 | ₩22,727 | ₩23,343 | ₩22,231 | ₩23,129 | +1.77% | 10.6만 |
|---|
| 2026.07.27 | ₩22,834 | ₩22,834 | ₩20,683 | ₩22,459 | -1.64% | 41.7만 |
|---|
| 2026.07.24 | ₩23,209 | ₩23,701 | ₩22,110 | ₩22,419 | -3.41% | 14.3만 |
|---|
| 2026.07.23 | ₩23,960 | ₩24,576 | ₩23,115 | ₩23,196 | -3.19% | 6.1만 |
|---|
| 2026.07.22 | ₩24,214 | ₩24,576 | ₩23,464 | ₩23,692 | -2.16% | 6.1만 |
|---|
| 2026.07.21 | ₩24,603 | ₩24,790 | ₩24,241 | ₩24,308 | -1.20% | 4만 |
|---|
| 2026.07.20 | ₩24,240 | ₩25,259 | ₩24,240 | ₩24,589 | +1.44% | 5.8만 |
|---|
| 2026.07.17 | ₩24,522 | ₩24,790 | ₩24,201 | ₩24,576 | +0.22% | 5.1만 |
|---|
| 2026.07.16 | ₩24,161 | ₩25,018 | ₩24,161 | ₩24,790 | +2.61% | 5.3만 |
|---|
| 2026.07.15 | ₩24,362 | ₩24,589 | ₩24,161 | ₩24,241 | -0.50% | 5만 |
|---|
| 2026.07.14 | ₩24,522 | ₩24,656 | ₩24,120 | ₩24,161 | -1.48% | 4.6만 |
|---|
| 2026.07.13 | ₩24,388 | ₩25,286 | ₩24,375 | ₩24,429 | +0.16% | 12.5만 |
|---|
| 2026.07.10 | ₩24,174 | ₩24,455 | ₩24,056 | ₩24,455 | +1.16% | 2.4만 |
|---|
| 2026.07.09 | ₩24,013 | ₩24,374 | ₩23,450 | ₩24,187 | +0.73% | 3.7만 |
|---|
| 2026.07.08 | ₩24,415 | ₩24,536 | ₩23,852 | ₩24,161 | -1.04% | 3.7만 |
|---|
| 2026.07.07 | ₩24,790 | ₩24,790 | ₩24,205 | ₩24,348 | -1.78% | 4.9만 |
|---|
| 2026.07.06 | ₩25,273 | ₩25,273 | ₩24,375 | ₩24,710 | -2.23% | 10.7만 |
|---|
| 2026.07.02 | ₩24,295 | ₩24,924 | ₩24,047 | ₩24,094 | -0.83% | 7만 |
|---|
| 2026.07.01 | ₩24,321 | ₩24,576 | ₩23,611 | ₩23,866 | -1.87% | 6.9만 |
|---|
| 2026.06.30 | ₩24,362 | ₩24,368 | ₩23,906 | ₩24,107 | -1.05% | 2.1만 |
|---|
| 2026.06.29 | ₩23,799 | ₩24,429 | ₩23,598 | ₩24,335 | +2.25% | 7.1만 |
|---|
| 2026.06.26 | ₩23,223 | ₩23,973 | ₩23,182 | ₩23,933 | +3.06% | 4.4만 |
|---|
| 2026.06.25 | ₩24,254 | ₩24,254 | ₩22,981 | ₩23,236 | -4.20% | 4.5만 |
|---|
| 2026.06.24 | ₩23,343 | ₩24,254 | ₩23,343 | ₩23,638 | +1.26% | 4.2만 |
|---|
| 2026.06.23 | ₩23,303 | ₩23,586 | ₩22,928 | ₩23,223 | -0.35% | 3.6만 |
|---|
| 2026.06.22 | ₩24,201 | ₩24,201 | ₩23,229 | ₩23,397 | -3.32% | 5만 |
|---|
| 2026.06.18 | ₩23,732 | ₩24,161 | ₩23,457 | ₩23,879 | +0.62% | 3.6만 |
|---|
| 2026.06.17 | ₩23,799 | ₩24,509 | ₩23,115 | ₩23,290 | -2.14% | 4.8만 |
|---|
| 2026.06.16 | ₩24,415 | ₩24,951 | ₩23,986 | ₩23,986 | -1.76% | 6만 |
|---|
| 2026.06.15 | ₩25,058 | ₩25,058 | ₩23,986 | ₩24,214 | -3.37% | 4.8만 |
|---|
| 2026.06.12 | ₩24,402 | ₩24,536 | ₩23,962 | ₩24,161 | -0.99% | 2.5만 |
|---|
| 2026.06.11 | ₩24,750 | ₩24,750 | ₩23,941 | ₩24,295 | -1.84% | 3.9만 |
|---|
| 2026.06.10 | ₩24,790 | ₩25,313 | ₩24,415 | ₩24,616 | -0.70% | 11.6만 |
|---|
| 2026.06.09 | ₩24,241 | ₩24,777 | ₩24,040 | ₩24,710 | +1.93% | 6.8만 |
|---|
| 2026.06.08 | ₩24,308 | ₩25,259 | ₩23,960 | ₩24,040 | -1.10% | 6.2만 |
|---|
| 2026.06.05 | ₩24,254 | ₩24,697 | ₩23,879 | ₩24,388 | +0.55% | 5.5만 |
|---|
| 2026.06.04 | ₩24,844 | ₩24,857 | ₩24,268 | ₩24,308 | -2.16% | 7.3만 |
|---|
| 2026.06.03 | ₩25,393 | ₩25,464 | ₩24,757 | ₩24,844 | -2.16% | 12.7만 |
|---|
| 2026.06.02 | ₩23,879 | ₩25,849 | ₩23,852 | ₩25,259 | +5.78% | 14.3만 |
|---|
| 2026.06.01 | ₩22,579 | ₩24,764 | ₩22,512 | ₩23,772 | +5.28% | 11.1만 |
|---|
| 2026.05.29 | ₩23,263 | ₩23,732 | ₩22,807 | ₩23,196 | -0.29% | 6.3만 |
|---|
| 2026.05.28 | ₩23,249 | ₩23,343 | ₩22,821 | ₩23,142 | -0.46% | 5.5만 |
|---|
| 2026.05.27 | ₩23,115 | ₩23,571 | ₩22,928 | ₩23,182 | +0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩22,553 | ₩23,129 | ₩22,352 | ₩23,035 | +2.14% | 10.6만 |
|---|
| 2026.05.22 | ₩22,352 | ₩22,486 | ₩22,043 | ₩22,352 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩22,097 | ₩22,579 | ₩21,976 | ₩22,298 | +0.91% | 5.2만 |
|---|
| 2026.05.20 | ₩21,440 | ₩22,110 | ₩21,440 | ₩22,110 | +3.13% | 1.5만 |
|---|
| 2026.05.19 | ₩21,574 | ₩22,204 | ₩21,440 | ₩21,561 | -0.06% | 5.1만 |
|---|
| 2026.05.18 | ₩21,253 | ₩22,063 | ₩21,253 | ₩21,802 | +2.59% | 9.5만 |
|---|
| 2026.05.15 | ₩21,923 | ₩22,112 | ₩21,300 | ₩21,494 | -1.96% | 10만 |
|---|
| 2026.05.14 | ₩21,976 | ₩22,271 | ₩21,762 | ₩22,110 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩21,842 | ₩22,097 | ₩21,574 | ₩22,043 | +0.92% | 8.8만 |
|---|
| 2026.05.12 | ₩21,963 | ₩22,137 | ₩21,655 | ₩21,909 | -0.24% | 8.9만 |
|---|
| 2026.05.11 | ₩22,700 | ₩23,008 | ₩22,258 | ₩22,432 | -1.18% | 12.1만 |
|---|
| 2026.05.08 | ₩22,512 | ₩22,795 | ₩22,030 | ₩22,472 | -0.18% | 8.4만 |
|---|
| 2026.05.07 | ₩22,928 | ₩23,028 | ₩22,311 | ₩22,459 | -2.05% | 7.5만 |
|---|
| 2026.05.06 | ₩23,142 | ₩23,263 | ₩22,553 | ₩22,928 | -0.93% | 8.1만 |
|---|
| 2026.05.05 | ₩22,633 | ₩23,196 | ₩22,633 | ₩23,089 | +2.01% | 6.6만 |
|---|
| 2026.05.04 | ₩22,606 | ₩22,888 | ₩21,561 | ₩22,325 | -1.24% | 20.3만 |
|---|
| 2026.05.01 | ₩23,772 | ₩23,973 | ₩22,526 | ₩22,553 | -5.13% | 11.1만 |
|---|
| 2026.04.30 | ₩22,687 | ₩23,169 | ₩22,539 | ₩22,794 | +0.47% | 5.8만 |
|---|
| 2026.04.29 | ₩22,459 | ₩23,347 | ₩22,419 | ₩22,553 | +0.42% | 8.6만 |
|---|
| 2026.04.28 | ₩22,365 | ₩22,687 | ₩21,876 | ₩22,539 | +0.78% | 13.3만 |
|---|
| 2026.04.27 | ₩22,941 | ₩22,941 | ₩21,588 | ₩22,472 | -2.04% | 20.2만 |
|---|
| 2026.04.24 | ₩24,120 | ₩24,777 | ₩22,258 | ₩22,941 | -4.89% | 18.2만 |
|---|
| 2026.04.23 | ₩24,281 | ₩24,630 | ₩23,129 | ₩23,424 | -3.53% | 13.6만 |
|---|
| 2026.04.22 | ₩24,844 | ₩24,978 | ₩24,388 | ₩24,482 | -1.46% | 5.6만 |
|---|
| 2026.04.21 | ₩25,072 | ₩25,514 | ₩24,469 | ₩24,603 | -1.87% | 8.6만 |
|---|
| 2026.04.20 | ₩25,192 | ₩25,447 | ₩24,723 | ₩24,898 | -1.17% | 10.1만 |
|---|
| 2026.04.17 | ₩24,924 | ₩25,795 | ₩24,576 | ₩25,166 | +0.97% | 12.2만 |
|---|
| 2026.04.16 | ₩24,509 | ₩24,978 | ₩24,509 | ₩24,697 | +0.77% | 4.5만 |
|---|
| 2026.04.15 | ₩25,192 | ₩25,192 | ₩24,388 | ₩24,536 | -2.61% | 5.3만 |
|---|
| 2026.04.14 | ₩24,965 | ₩25,313 | ₩24,817 | ₩24,965 | 0.00% | 6.8만 |
|---|
| 2026.04.13 | ₩24,442 | ₩25,300 | ₩24,442 | ₩25,005 | +2.30% | 16.2만 |
|---|
| 2026.04.10 | ₩24,790 | ₩25,179 | ₩24,469 | ₩24,509 | -1.14% | 5.7만 |
|---|
| 2026.04.09 | ₩24,174 | ₩25,195 | ₩24,174 | ₩24,790 | +2.55% | 6.7만 |
|---|
| 2026.04.08 | ₩24,120 | ₩24,710 | ₩23,966 | ₩24,201 | +0.33% | 10.2만 |
|---|
| 2026.04.07 | ₩23,424 | ₩23,584 | ₩22,996 | ₩23,517 | +0.40% | 8.1만 |
|---|
| 2026.04.06 | ₩22,740 | ₩23,450 | ₩22,740 | ₩23,410 | +2.95% | 9.1만 |
|---|
| 2026.04.02 | ₩22,472 | ₩22,914 | ₩21,883 | ₩22,673 | +0.89% | 5.5만 |
|---|
| 2026.04.01 | ₩22,780 | ₩23,316 | ₩22,778 | ₩22,901 | +0.53% | 7.4만 |
|---|
| 2026.03.31 | ₩22,526 | ₩22,673 | ₩21,775 | ₩22,593 | +0.30% | 8만 |
|---|
| 2026.03.30 | ₩22,780 | ₩22,780 | ₩21,896 | ₩22,298 | -2.12% | 10.6만 |
|---|
| 2026.03.27 | ₩22,700 | ₩23,035 | ₩22,514 | ₩22,606 | -0.41% | 8.2만 |
|---|
| 2026.03.26 | ₩23,182 | ₩23,383 | ₩22,504 | ₩22,847 | -1.45% | 5.9만 |
|---|
| 2026.03.25 | ₩22,981 | ₩23,182 | ₩22,740 | ₩22,981 | 0.00% | 7.1만 |
|---|
| 2026.03.24 | ₩22,566 | ₩22,928 | ₩22,452 | ₩22,834 | +1.19% | 8.3만 |
|---|
| 2026.03.23 | ₩22,593 | ₩23,102 | ₩22,311 | ₩22,861 | +1.19% | 10.9만 |
|---|
| 2026.03.20 | ₩23,008 | ₩23,022 | ₩22,137 | ₩22,338 | -2.91% | 12.1만 |
|---|
| 2026.03.19 | ₩22,459 | ₩23,075 | ₩22,378 | ₩22,901 | +1.97% | 7.3만 |
|---|
| 2026.03.18 | ₩22,888 | ₩23,330 | ₩22,687 | ₩22,847 | -0.18% | 5.8만 |
|---|
| 2026.03.17 | ₩22,727 | ₩23,437 | ₩22,727 | ₩23,196 | +2.06% | 10.1만 |
|---|
| 2026.03.16 | ₩22,620 | ₩22,983 | ₩22,405 | ₩22,579 | -0.18% | 7.9만 |
|---|
| 2026.03.13 | ₩22,043 | ₩22,804 | ₩22,043 | ₩22,472 | +1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩23,048 | ₩23,311 | ₩22,365 | ₩22,365 | -2.97% | 7.8만 |
|---|
| 2026.03.11 | ₩23,517 | ₩23,517 | ₩22,861 | ₩23,156 | -1.54% | 6.5만 |
|---|
| 2026.03.10 | ₩23,249 | ₩23,772 | ₩23,022 | ₩23,370 | +0.52% | 7.7만 |
|---|
| 2026.03.09 | ₩23,062 | ₩23,424 | ₩22,177 | ₩23,236 | +0.76% | 16.1만 |
|---|
| 2026.03.06 | ₩24,027 | ₩24,107 | ₩23,357 | ₩23,477 | -2.29% | 14.7만 |
|---|
| 2026.03.05 | ₩23,450 | ₩24,241 | ₩23,115 | ₩24,201 | +3.20% | 14.5만 |
|---|
| 2026.03.04 | ₩23,450 | ₩23,964 | ₩23,022 | ₩23,531 | +0.34% | 12.8만 |
|---|
| 2026.03.03 | ₩22,807 | ₩23,524 | ₩22,177 | ₩22,941 | +0.59% | 11.9만 |
|---|
| 2026.03.02 | ₩22,084 | ₩23,571 | ₩20,851 | ₩23,330 | +5.64% | 23.6만 |
|---|
| 2026.02.27 | ₩22,807 | ₩22,807 | ₩21,440 | ₩22,204 | -2.64% | 30.8만 |
|---|
| 2026.02.26 | ₩24,335 | ₩24,510 | ₩24,138 | ₩24,348 | +0.06% | 8.4만 |
|---|
| 2026.02.25 | ₩25,032 | ₩25,032 | ₩24,147 | ₩24,522 | -2.03% | 10.3만 |
|---|
| 2026.02.24 | ₩25,286 | ₩25,568 | ₩24,871 | ₩25,032 | -1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩24,871 | ₩25,574 | ₩24,656 | ₩25,179 | +1.24% | 10.7만 |
|---|
| 2026.02.20 | ₩25,769 | ₩26,117 | ₩24,522 | ₩25,032 | -2.86% | 11.5만 |
|---|
| 2026.02.19 | ₩25,996 | ₩26,130 | ₩25,604 | ₩25,956 | -0.15% | 10.4만 |
|---|
| 2026.02.18 | ₩24,978 | ₩25,970 | ₩24,965 | ₩25,541 | +2.25% | 15.5만 |
|---|
| 2026.02.17 | ₩24,388 | ₩25,179 | ₩24,388 | ₩25,045 | +2.69% | 10.9만 |
|---|
| 2026.02.13 | ₩24,348 | ₩24,522 | ₩24,174 | ₩24,388 | +0.17% | 10.4만 |
|---|
| 2026.02.12 | ₩24,777 | ₩24,790 | ₩24,321 | ₩24,388 | -1.57% | 7.2만 |
|---|
| 2026.02.11 | ₩24,656 | ₩24,837 | ₩24,362 | ₩24,670 | +0.05% | 10만 |
|---|
| 2026.02.10 | ₩25,340 | ₩25,340 | ₩24,670 | ₩24,884 | -1.80% | 10.4만 |
|---|
| 2026.02.09 | ₩24,134 | ₩25,490 | ₩24,120 | ₩25,326 | +4.94% | 14.6만 |
|---|
| 2026.02.06 | ₩24,027 | ₩24,321 | ₩23,759 | ₩24,080 | +0.22% | 8.6만 |
|---|
| 2026.02.05 | ₩23,852 | ₩24,107 | ₩23,450 | ₩23,692 | -0.67% | 6.4만 |
|---|
| 2026.02.04 | ₩24,161 | ₩24,449 | ₩23,625 | ₩24,120 | -0.17% | 11.9만 |
|---|
| 2026.02.03 | ₩25,099 | ₩25,198 | ₩24,241 | ₩24,241 | -3.42% | 9.7만 |
|---|
| 2026.02.02 | ₩24,067 | ₩25,688 | ₩23,913 | ₩25,112 | +4.34% | 21.6만 |
|---|
| 2026.01.30 | ₩24,120 | ₩24,288 | ₩23,866 | ₩24,067 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩24,831 | ₩24,831 | ₩23,933 | ₩24,241 | -2.37% | 7.9만 |
|---|
| 2026.01.28 | ₩24,656 | ₩24,857 | ₩24,000 | ₩24,777 | +0.49% | 15만 |
|---|
| 2026.01.27 | ₩24,536 | ₩25,058 | ₩24,161 | ₩24,723 | +0.76% | 17.7만 |
|---|
| 2026.01.26 | ₩25,353 | ₩25,568 | ₩24,415 | ₩24,415 | -3.70% | 18.1만 |
|---|
| 2026.01.23 | ₩26,130 | ₩26,130 | ₩24,965 | ₩25,487 | -2.46% | 17.6만 |
|---|
| 2026.01.22 | ₩25,460 | ₩26,519 | ₩25,199 | ₩26,050 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩24,831 | ₩25,179 | ₩24,683 | ₩25,072 | +0.97% | 19.2만 |
|---|
| 2026.01.20 | ₩22,311 | ₩24,824 | ₩21,976 | ₩24,817 | +11.23% | 48.3만 |
|---|
| 2026.01.16 | ₩22,405 | ₩22,405 | ₩21,883 | ₩22,124 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩22,244 | ₩22,244 | ₩21,856 | ₩22,030 | -0.96% | 7.3만 |
|---|
| 2026.01.14 | ₩21,708 | ₩22,244 | ₩21,481 | ₩21,896 | +0.86% | 11.9만 |
|---|
| 2026.01.13 | ₩22,043 | ₩22,110 | ₩21,481 | ₩21,735 | -1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩21,641 | ₩22,047 | ₩21,387 | ₩21,976 | +1.55% | 11.8만 |
|---|
| 2026.01.09 | ₩21,775 | ₩21,775 | ₩21,467 | ₩21,641 | -0.62% | 3.9만 |
|---|
| 2026.01.08 | ₩21,414 | ₩21,775 | ₩21,239 | ₩21,695 | +1.31% | 4.3만 |
|---|
| 2026.01.07 | ₩21,548 | ₩21,568 | ₩21,119 | ₩21,239 | -1.43% | 5.1만 |
|---|
| 2026.01.06 | ₩21,440 | ₩21,775 | ₩21,239 | ₩21,722 | +1.31% | 6.8만 |
|---|
| 2026.01.05 | ₩21,320 | ₩21,682 | ₩20,529 | ₩21,440 | +0.57% | 18.3만 |
|---|
| 2026.01.02 | ₩19,216 | ₩21,239 | ₩19,149 | ₩21,213 | +10.39% | 21.7만 |
|---|
| 2025.12.31 | ₩19,135 | ₩19,181 | ₩18,934 | ₩19,042 | -0.49% | 1.3만 |
|---|
| 2025.12.30 | ₩18,465 | ₩19,082 | ₩18,331 | ₩19,001 | +2.90% | 1.9만 |
|---|
| 2025.12.29 | ₩18,211 | ₩18,559 | ₩18,130 | ₩18,305 | +0.52% | 2.9만 |
|---|
| 2025.12.26 | ₩18,452 | ₩18,566 | ₩18,365 | ₩18,398 | -0.29% | 6.2천 |
|---|
| 2025.12.24 | ₩18,385 | ₩18,666 | ₩18,345 | ₩18,479 | +0.51% | 4.6천 |
|---|
| 2025.12.23 | ₩18,814 | ₩18,867 | ₩18,452 | ₩18,519 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩18,720 | ₩18,867 | ₩18,385 | ₩18,867 | +0.79% | 4만 |
|---|
| 2025.12.19 | ₩18,479 | ₩18,759 | ₩18,465 | ₩18,479 | 0.00% | 2.6만 |
|---|
| 2025.12.18 | ₩18,747 | ₩19,068 | ₩18,506 | ₩18,506 | -1.29% | 2.7만 |
|---|
| 2025.12.17 | ₩19,216 | ₩19,216 | ₩18,713 | ₩18,787 | -2.23% | 3.1만 |
|---|
| 2025.12.16 | ₩19,296 | ₩19,681 | ₩19,296 | ₩19,457 | +0.83% | 2.5만 |
|---|
| 2025.12.15 | ₩18,867 | ₩19,377 | ₩18,867 | ₩19,310 | +2.34% | 2.1만 |
|---|
| 2025.12.12 | ₩18,854 | ₩19,212 | ₩18,559 | ₩18,881 | +0.14% | 1.9만 |
|---|
| 2025.12.11 | ₩19,296 | ₩19,430 | ₩18,787 | ₩18,934 | -1.87% | 2.9만 |
|---|
| 2025.12.10 | ₩18,412 | ₩19,343 | ₩18,412 | ₩19,162 | +4.08% | 3.4만 |
|---|
| 2025.12.09 | ₩18,559 | ₩18,867 | ₩18,050 | ₩18,653 | +0.51% | 3.5만 |
|---|
| 2025.12.08 | ₩19,028 | ₩19,160 | ₩18,573 | ₩18,653 | -1.97% | 4.8만 |
|---|
| 2025.12.05 | ₩19,135 | ₩19,470 | ₩18,975 | ₩19,055 | -0.42% | 2.1만 |
|---|
| 2025.12.04 | ₩19,363 | ₩19,537 | ₩19,135 | ₩19,216 | -0.76% | 2.5만 |
|---|
| 2025.12.03 | ₩19,537 | ₩19,604 | ₩19,102 | ₩19,524 | -0.07% | 1.4만 |
|---|
| 2025.12.02 | ₩19,832 | ₩19,832 | ₩19,456 | ₩19,537 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩19,229 | ₩19,832 | ₩18,975 | ₩19,819 | +3.07% | 4.5만 |
|---|
| 2025.11.28 | ₩19,015 | ₩19,323 | ₩19,015 | ₩19,283 | +1.41% | 7.3천 |
|---|
| 2025.11.26 | ₩19,363 | ₩19,363 | ₩19,068 | ₩19,068 | -1.52% | 1.5만 |
|---|
| 2025.11.25 | ₩19,377 | ₩19,430 | ₩19,176 | ₩19,269 | -0.55% | 2.7만 |
|---|
| 2025.11.24 | ₩18,626 | ₩19,631 | ₩18,626 | ₩19,176 | +2.95% | 7.3만 |
|---|
| 2025.11.21 | ₩18,037 | ₩18,747 | ₩17,970 | ₩18,653 | +3.42% | 1.9만 |
|---|
| 2025.11.20 | ₩18,613 | ₩18,800 | ₩18,157 | ₩18,171 | -2.38% | 3.5만 |
|---|
| 2025.11.19 | ₩18,358 | ₩19,055 | ₩18,358 | ₩18,573 | +1.17% | 1.4만 |
|---|
| 2025.11.18 | ₩18,640 | ₩18,859 | ₩18,211 | ₩18,479 | -0.86% | 4.1만 |
|---|
| 2025.11.17 | ₩18,693 | ₩19,162 | ₩18,520 | ₩18,640 | -0.29% | 3.2만 |
|---|
| 2025.11.14 | ₩19,095 | ₩19,202 | ₩18,573 | ₩18,894 | -1.05% | 2.6만 |
|---|
| 2025.11.13 | ₩18,747 | ₩19,417 | ₩18,720 | ₩19,095 | +1.86% | 4.6만 |
|---|
| 2025.11.12 | ₩19,135 | ₩19,229 | ₩18,821 | ₩18,908 | -1.19% | 2.4만 |
|---|
| 2025.11.11 | ₩19,082 | ₩19,269 | ₩18,798 | ₩19,055 | -0.14% | 1.4만 |
|---|
| 2025.11.10 | ₩19,296 | ₩19,698 | ₩18,827 | ₩19,122 | -0.90% | 5.4만 |
|---|
| 2025.11.07 | ₩18,693 | ₩19,296 | ₩18,238 | ₩19,189 | +2.65% | 4.9만 |
|---|
| 2025.11.06 | ₩19,149 | ₩19,149 | ₩18,559 | ₩18,666 | -2.52% | 1.7만 |
|---|
| 2025.11.05 | ₩18,559 | ₩19,336 | ₩18,526 | ₩19,135 | +3.10% | 4.4만 |
|---|
| 2025.11.04 | ₩18,345 | ₩19,068 | ₩18,238 | ₩18,707 | +1.97% | 5만 |
|---|
| 2025.11.03 | ₩19,135 | ₩19,712 | ₩19,055 | ₩19,068 | -0.35% | 3.6만 |
|---|
| 2025.10.31 | ₩19,055 | ₩19,484 | ₩19,008 | ₩19,403 | +1.83% | 3.3만 |
|---|
| 2025.10.30 | ₩18,867 | ₩19,229 | ₩18,827 | ₩18,854 | -0.07% | 2.8만 |
|---|
| 2025.10.29 | ₩20,073 | ₩20,094 | ₩18,977 | ₩19,028 | -5.21% | 5.4만 |
|---|
| 2025.10.28 | ₩18,385 | ₩20,100 | ₩18,385 | ₩19,993 | +8.75% | 21.2만 |
|---|
| 2025.10.27 | ₩18,037 | ₩19,015 | ₩17,809 | ₩18,532 | +2.75% | 14.2만 |
|---|
| 2025.10.24 | ₩17,728 | ₩18,425 | ₩17,675 | ₩17,889 | +0.91% | 6.6만 |
|---|
| 2025.10.23 | ₩17,541 | ₩17,679 | ₩17,300 | ₩17,393 | -0.84% | 3만 |
|---|
| 2025.10.22 | ₩17,112 | ₩17,541 | ₩16,855 | ₩17,313 | +1.17% | 2.3만 |
|---|
| 2025.10.21 | ₩17,112 | ₩17,749 | ₩16,750 | ₩17,139 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩17,675 | ₩17,742 | ₩17,112 | ₩17,192 | -2.73% | 3.6만 |
|---|
| 2025.10.17 | ₩18,023 | ₩18,023 | ₩17,273 | ₩17,487 | -2.97% | 4만 |
|---|
| 2025.10.16 | ₩17,300 | ₩17,822 | ₩17,300 | ₩17,648 | +2.01% | 3.1만 |
|---|
| 2025.10.15 | ₩16,764 | ₩17,420 | ₩16,764 | ₩17,420 | +3.92% | 2.6만 |
|---|
| 2025.10.14 | ₩16,777 | ₩17,012 | ₩16,569 | ₩16,884 | +0.64% | 1.5만 |
|---|
| 2025.10.13 | ₩16,924 | ₩17,219 | ₩16,750 | ₩16,911 | -0.08% | 1.7만 |
|---|
| 2025.10.10 | ₩16,884 | ₩17,294 | ₩16,529 | ₩16,898 | +0.08% | 4.2만 |
|---|