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 | ₩21,904 | ₩22,104 | ₩21,797 | ₩21,984 | +0.37% | 2.9만 |
| 2026.10.08 | ₩21,770 | ₩21,797 | ₩21,503 | ₩21,743 | -0.12% | 2.3만 |
| 2026.10.07 | ₩22,144 | ₩22,144 | ₩21,596 | ₩21,663 | -2.17% | 3.3만 |
| 2026.10.06 | ₩21,636 | ₩22,037 | ₩21,636 | ₩21,770 | +0.62% | 2.7만 |
| 2026.10.05 | ₩21,610 | ₩22,024 | ₩21,168 | ₩21,797 | +0.87% | 6.4만 |
| 2026.10.02 | ₩22,171 | ₩22,424 | ₩21,644 | ₩22,037 | -0.60% | 2.7만 |
| 2026.10.01 | ₩22,050 | ₩22,237 | ₩21,717 | ₩21,904 | -0.67% | 4.1만 |
| 2026.09.30 | ₩22,478 | ₩22,518 | ₩22,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,184 |
| -1.31% |
| 4.1만 |
| 2026.09.29 | ₩22,651 | ₩23,012 | ₩22,331 | ₩22,358 | -1.30% | 2.5만 |
|---|
| 2026.09.28 | ₩22,705 | ₩22,905 | ₩22,064 | ₩22,651 | -0.24% | 5만 |
|---|
| 2026.09.25 | ₩22,144 | ₩22,578 | ₩22,050 | ₩22,358 | +0.97% | 3만 |
|---|
| 2026.09.24 | ₩22,037 | ₩22,257 | ₩21,750 | ₩21,970 | -0.30% | 3.1만 |
|---|
| 2026.09.23 | ₩22,371 | ₩22,371 | ₩22,012 | ₩22,050 | -1.43% | 5.3만 |
|---|
| 2026.09.22 | ₩22,237 | ₩22,789 | ₩22,131 | ₩22,371 | +0.60% | 7.3만 |
|---|
| 2026.09.21 | ₩22,919 | ₩23,106 | ₩22,064 | ₩22,291 | -2.74% | 10.1만 |
|---|
| 2026.09.18 | ₩22,398 | ₩23,186 | ₩22,041 | ₩23,119 | +3.22% | 9.8만 |
|---|
| 2026.09.17 | ₩21,583 | ₩21,743 | ₩21,316 | ₩21,329 | -1.18% | 4.9만 |
|---|
| 2026.09.16 | ₩21,570 | ₩22,184 | ₩20,991 | ₩21,543 | -0.12% | 22.2만 |
|---|
| 2026.09.15 | ₩20,795 | ₩22,197 | ₩20,515 | ₩21,610 | +3.92% | 33.3만 |
|---|
| 2026.09.14 | ₩20,701 | ₩20,982 | ₩20,675 | ₩20,728 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩20,528 | ₩21,173 | ₩20,528 | ₩20,755 | +1.11% | 2.9만 |
|---|
| 2026.09.10 | ₩20,515 | ₩20,762 | ₩20,515 | ₩20,595 | +0.39% | 2.4만 |
|---|
| 2026.09.09 | ₩20,474 | ₩20,795 | ₩20,368 | ₩20,715 | +1.17% | 6.2만 |
|---|
| 2026.09.08 | ₩21,022 | ₩21,276 | ₩20,501 | ₩20,555 | -2.22% | 5.9만 |
|---|
| 2026.09.04 | ₩20,768 | ₩21,156 | ₩20,635 | ₩21,022 | +1.22% | 3.8만 |
|---|
| 2026.09.03 | ₩20,701 | ₩21,075 | ₩20,368 | ₩20,635 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩20,942 | ₩21,035 | ₩20,237 | ₩20,701 | -1.15% | 14.6만 |
|---|
| 2026.09.01 | ₩21,236 | ₩21,369 | ₩20,969 | ₩21,196 | -0.19% | 5.1만 |
|---|
| 2026.08.31 | ₩21,222 | ₩21,387 | ₩21,075 | ₩21,209 | -0.06% | 3.2만 |
|---|
| 2026.08.28 | ₩21,289 | ₩21,636 | ₩20,929 | ₩21,062 | -1.07% | 4.8만 |
|---|
| 2026.08.27 | ₩21,516 | ₩21,871 | ₩21,196 | ₩21,262 | -1.18% | 5만 |
|---|
| 2026.08.26 | ₩21,743 | ₩22,010 | ₩21,503 | ₩21,570 | -0.80% | 4.3만 |
|---|
| 2026.08.25 | ₩21,516 | ₩21,757 | ₩21,142 | ₩21,743 | +1.06% | 2.8만 |
|---|
| 2026.08.24 | ₩21,396 | ₩21,797 | ₩21,103 | ₩21,556 | +0.75% | 7.9만 |
|---|
| 2026.08.21 | ₩21,356 | ₩21,516 | ₩21,182 | ₩21,436 | +0.38% | 2.8만 |
|---|
| 2026.08.20 | ₩21,396 | ₩21,970 | ₩21,097 | ₩21,262 | -0.62% | 4.3만 |
|---|
| 2026.08.19 | ₩21,730 | ₩21,930 | ₩21,409 | ₩21,570 | -0.74% | 3.8만 |
|---|
| 2026.08.18 | ₩21,236 | ₩21,970 | ₩21,236 | ₩21,623 | +1.82% | 8만 |
|---|
| 2026.08.17 | ₩21,970 | ₩21,970 | ₩20,715 | ₩21,276 | -3.16% | 18.8만 |
|---|
| 2026.08.14 | ₩22,010 | ₩22,291 | ₩21,743 | ₩21,970 | -0.18% | 11.8만 |
|---|
| 2026.08.13 | ₩22,024 | ₩22,197 | ₩21,743 | ₩21,917 | -0.49% | 4.2만 |
|---|
| 2026.08.12 | ₩21,810 | ₩21,957 | ₩21,503 | ₩21,837 | +0.12% | 5만 |
|---|
| 2026.08.11 | ₩21,303 | ₩22,291 | ₩21,303 | ₩21,770 | +2.19% | 7.2만 |
|---|
| 2026.08.10 | ₩22,064 | ₩22,264 | ₩21,369 | ₩21,543 | -2.36% | 12.4만 |
|---|
| 2026.08.07 | ₩22,197 | ₩22,571 | ₩22,037 | ₩22,331 | +0.60% | 6.7만 |
|---|
| 2026.08.06 | ₩22,638 | ₩22,905 | ₩22,092 | ₩22,291 | -1.53% | 9.1만 |
|---|
| 2026.08.05 | ₩23,159 | ₩23,399 | ₩22,893 | ₩22,972 | -0.81% | 9.6만 |
|---|
| 2026.08.04 | ₩22,905 | ₩23,359 | ₩22,705 | ₩22,852 | -0.23% | 10.1만 |
|---|
| 2026.08.03 | ₩22,972 | ₩23,560 | ₩22,705 | ₩22,932 | -0.17% | 11.8만 |
|---|
| 2026.07.31 | ₩23,373 | ₩23,640 | ₩22,358 | ₩22,732 | -2.74% | 8.4만 |
|---|
| 2026.07.30 | ₩23,333 | ₩23,840 | ₩23,293 | ₩23,493 | +0.69% | 7.6만 |
|---|
| 2026.07.29 | ₩23,132 | ₩23,373 | ₩22,398 | ₩22,678 | -1.96% | 9.2만 |
|---|
| 2026.07.28 | ₩22,651 | ₩23,266 | ₩22,157 | ₩23,052 | +1.77% | 10.6만 |
|---|
| 2026.07.27 | ₩22,758 | ₩22,758 | ₩20,615 | ₩22,384 | -1.64% | 41.7만 |
|---|
| 2026.07.24 | ₩23,132 | ₩23,622 | ₩22,037 | ₩22,344 | -3.41% | 14.3만 |
|---|
| 2026.07.23 | ₩23,880 | ₩24,495 | ₩23,039 | ₩23,119 | -3.19% | 6.1만 |
|---|
| 2026.07.22 | ₩24,134 | ₩24,495 | ₩23,386 | ₩23,613 | -2.16% | 6.1만 |
|---|
| 2026.07.21 | ₩24,521 | ₩24,708 | ₩24,161 | ₩24,227 | -1.20% | 4만 |
|---|
| 2026.07.20 | ₩24,159 | ₩25,176 | ₩24,159 | ₩24,508 | +1.44% | 5.8만 |
|---|
| 2026.07.17 | ₩24,441 | ₩24,708 | ₩24,121 | ₩24,495 | +0.22% | 5.1만 |
|---|
| 2026.07.16 | ₩24,081 | ₩24,935 | ₩24,081 | ₩24,708 | +2.61% | 5.3만 |
|---|
| 2026.07.15 | ₩24,281 | ₩24,508 | ₩24,081 | ₩24,161 | -0.50% | 5만 |
|---|
| 2026.07.14 | ₩24,441 | ₩24,575 | ₩24,040 | ₩24,081 | -1.48% | 4.6만 |
|---|
| 2026.07.13 | ₩24,308 | ₩25,202 | ₩24,294 | ₩24,348 | +0.16% | 12.5만 |
|---|
| 2026.07.10 | ₩24,094 | ₩24,374 | ₩23,976 | ₩24,374 | +1.16% | 2.4만 |
|---|
| 2026.07.09 | ₩23,934 | ₩24,293 | ₩23,373 | ₩24,107 | +0.73% | 3.7만 |
|---|
| 2026.07.08 | ₩24,334 | ₩24,454 | ₩23,773 | ₩24,081 | -1.04% | 3.7만 |
|---|
| 2026.07.07 | ₩24,708 | ₩24,708 | ₩24,125 | ₩24,267 | -1.78% | 4.9만 |
|---|
| 2026.07.06 | ₩25,189 | ₩25,189 | ₩24,294 | ₩24,628 | -2.23% | 10.7만 |
|---|
| 2026.07.02 | ₩24,214 | ₩24,842 | ₩23,967 | ₩24,014 | -0.83% | 7만 |
|---|
| 2026.07.01 | ₩24,241 | ₩24,495 | ₩23,533 | ₩23,787 | -1.87% | 6.9만 |
|---|
| 2026.06.30 | ₩24,281 | ₩24,288 | ₩23,827 | ₩24,027 | -1.05% | 2.1만 |
|---|
| 2026.06.29 | ₩23,720 | ₩24,348 | ₩23,520 | ₩24,254 | +2.25% | 7.1만 |
|---|
| 2026.06.26 | ₩23,146 | ₩23,894 | ₩23,106 | ₩23,853 | +3.06% | 4.4만 |
|---|
| 2026.06.25 | ₩24,174 | ₩24,174 | ₩22,905 | ₩23,159 | -4.20% | 4.5만 |
|---|
| 2026.06.24 | ₩23,266 | ₩24,174 | ₩23,266 | ₩23,560 | +1.26% | 4.2만 |
|---|
| 2026.06.23 | ₩23,226 | ₩23,508 | ₩22,852 | ₩23,146 | -0.35% | 3.6만 |
|---|
| 2026.06.22 | ₩24,121 | ₩24,121 | ₩23,152 | ₩23,319 | -3.32% | 5만 |
|---|
| 2026.06.18 | ₩23,653 | ₩24,081 | ₩23,379 | ₩23,800 | +0.62% | 3.6만 |
|---|
| 2026.06.17 | ₩23,720 | ₩24,428 | ₩23,039 | ₩23,212 | -2.14% | 4.8만 |
|---|
| 2026.06.16 | ₩24,334 | ₩24,869 | ₩23,907 | ₩23,907 | -1.76% | 6만 |
|---|
| 2026.06.15 | ₩24,975 | ₩24,975 | ₩23,907 | ₩24,134 | -3.37% | 4.8만 |
|---|
| 2026.06.12 | ₩24,321 | ₩24,454 | ₩23,883 | ₩24,081 | -0.99% | 2.5만 |
|---|
| 2026.06.11 | ₩24,668 | ₩24,668 | ₩23,861 | ₩24,214 | -1.84% | 3.9만 |
|---|
| 2026.06.10 | ₩24,708 | ₩25,229 | ₩24,334 | ₩24,535 | -0.70% | 11.6만 |
|---|
| 2026.06.09 | ₩24,161 | ₩24,695 | ₩23,960 | ₩24,628 | +1.93% | 6.8만 |
|---|
| 2026.06.08 | ₩24,227 | ₩25,176 | ₩23,880 | ₩23,960 | -1.10% | 6.2만 |
|---|
| 2026.06.05 | ₩24,174 | ₩24,615 | ₩23,800 | ₩24,308 | +0.55% | 5.5만 |
|---|
| 2026.06.04 | ₩24,762 | ₩24,775 | ₩24,187 | ₩24,227 | -2.16% | 7.3만 |
|---|
| 2026.06.03 | ₩25,309 | ₩25,380 | ₩24,675 | ₩24,762 | -2.16% | 12.7만 |
|---|
| 2026.06.02 | ₩23,800 | ₩25,763 | ₩23,773 | ₩25,176 | +5.78% | 14.3만 |
|---|
| 2026.06.01 | ₩22,505 | ₩24,682 | ₩22,438 | ₩23,693 | +5.28% | 11.1만 |
|---|
| 2026.05.29 | ₩23,186 | ₩23,653 | ₩22,732 | ₩23,119 | -0.29% | 6.3만 |
|---|
| 2026.05.28 | ₩23,172 | ₩23,266 | ₩22,745 | ₩23,065 | -0.46% | 5.5만 |
|---|
| 2026.05.27 | ₩23,039 | ₩23,493 | ₩22,852 | ₩23,106 | +0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩22,478 | ₩23,052 | ₩22,277 | ₩22,959 | +2.14% | 10.6만 |
|---|
| 2026.05.22 | ₩22,277 | ₩22,411 | ₩21,970 | ₩22,277 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩22,024 | ₩22,505 | ₩21,904 | ₩22,224 | +0.91% | 5.2만 |
|---|
| 2026.05.20 | ₩21,369 | ₩22,037 | ₩21,369 | ₩22,037 | +3.13% | 1.5만 |
|---|
| 2026.05.19 | ₩21,503 | ₩22,131 | ₩21,369 | ₩21,489 | -0.06% | 5.1만 |
|---|
| 2026.05.18 | ₩21,182 | ₩21,990 | ₩21,182 | ₩21,730 | +2.59% | 9.5만 |
|---|
| 2026.05.15 | ₩21,850 | ₩22,038 | ₩21,229 | ₩21,423 | -1.96% | 10만 |
|---|
| 2026.05.14 | ₩21,904 | ₩22,197 | ₩21,690 | ₩22,037 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩21,770 | ₩22,024 | ₩21,503 | ₩21,970 | +0.92% | 8.8만 |
|---|
| 2026.05.12 | ₩21,890 | ₩22,064 | ₩21,583 | ₩21,837 | -0.24% | 8.9만 |
|---|
| 2026.05.11 | ₩22,625 | ₩22,932 | ₩22,184 | ₩22,358 | -1.18% | 12.1만 |
|---|
| 2026.05.08 | ₩22,438 | ₩22,720 | ₩21,957 | ₩22,398 | -0.18% | 8.4만 |
|---|
| 2026.05.07 | ₩22,852 | ₩22,952 | ₩22,237 | ₩22,384 | -2.05% | 7.5만 |
|---|
| 2026.05.06 | ₩23,065 | ₩23,186 | ₩22,478 | ₩22,852 | -0.93% | 8.1만 |
|---|
| 2026.05.05 | ₩22,558 | ₩23,119 | ₩22,558 | ₩23,012 | +2.01% | 6.6만 |
|---|
| 2026.05.04 | ₩22,531 | ₩22,812 | ₩21,489 | ₩22,251 | -1.24% | 20.3만 |
|---|
| 2026.05.01 | ₩23,693 | ₩23,894 | ₩22,451 | ₩22,478 | -5.13% | 11.1만 |
|---|
| 2026.04.30 | ₩22,611 | ₩23,092 | ₩22,464 | ₩22,718 | +0.47% | 5.8만 |
|---|
| 2026.04.29 | ₩22,384 | ₩23,270 | ₩22,344 | ₩22,478 | +0.42% | 8.6만 |
|---|
| 2026.04.28 | ₩22,291 | ₩22,611 | ₩21,803 | ₩22,464 | +0.78% | 13.3만 |
|---|
| 2026.04.27 | ₩22,865 | ₩22,865 | ₩21,516 | ₩22,398 | -2.04% | 20.2만 |
|---|
| 2026.04.24 | ₩24,040 | ₩24,695 | ₩22,184 | ₩22,865 | -4.89% | 18.2만 |
|---|
| 2026.04.23 | ₩24,201 | ₩24,548 | ₩23,052 | ₩23,346 | -3.53% | 13.6만 |
|---|
| 2026.04.22 | ₩24,762 | ₩24,895 | ₩24,308 | ₩24,401 | -1.46% | 5.6만 |
|---|
| 2026.04.21 | ₩24,989 | ₩25,429 | ₩24,388 | ₩24,521 | -1.87% | 8.6만 |
|---|
| 2026.04.20 | ₩25,109 | ₩25,363 | ₩24,641 | ₩24,815 | -1.17% | 10.1만 |
|---|
| 2026.04.17 | ₩24,842 | ₩25,710 | ₩24,495 | ₩25,082 | +0.97% | 12.2만 |
|---|
| 2026.04.16 | ₩24,428 | ₩24,895 | ₩24,428 | ₩24,615 | +0.77% | 4.5만 |
|---|
| 2026.04.15 | ₩25,109 | ₩25,109 | ₩24,308 | ₩24,454 | -2.61% | 5.3만 |
|---|
| 2026.04.14 | ₩24,882 | ₩25,229 | ₩24,735 | ₩24,882 | 0.00% | 6.8만 |
|---|
| 2026.04.13 | ₩24,361 | ₩25,216 | ₩24,361 | ₩24,922 | +2.30% | 16.2만 |
|---|
| 2026.04.10 | ₩24,708 | ₩25,096 | ₩24,388 | ₩24,428 | -1.14% | 5.7만 |
|---|
| 2026.04.09 | ₩24,094 | ₩25,112 | ₩24,094 | ₩24,708 | +2.55% | 6.7만 |
|---|
| 2026.04.08 | ₩24,040 | ₩24,628 | ₩23,887 | ₩24,121 | +0.33% | 10.2만 |
|---|
| 2026.04.07 | ₩23,346 | ₩23,506 | ₩22,920 | ₩23,439 | +0.40% | 8.1만 |
|---|
| 2026.04.06 | ₩22,665 | ₩23,373 | ₩22,665 | ₩23,333 | +2.95% | 9.1만 |
|---|
| 2026.04.02 | ₩22,398 | ₩22,838 | ₩21,810 | ₩22,598 | +0.89% | 5.5만 |
|---|
| 2026.04.01 | ₩22,705 | ₩23,239 | ₩22,702 | ₩22,825 | +0.53% | 7.4만 |
|---|
| 2026.03.31 | ₩22,451 | ₩22,598 | ₩21,703 | ₩22,518 | +0.30% | 8만 |
|---|
| 2026.03.30 | ₩22,705 | ₩22,705 | ₩21,823 | ₩22,224 | -2.12% | 10.6만 |
|---|
| 2026.03.27 | ₩22,625 | ₩22,959 | ₩22,439 | ₩22,531 | -0.41% | 8.2만 |
|---|
| 2026.03.26 | ₩23,106 | ₩23,306 | ₩22,430 | ₩22,772 | -1.45% | 5.9만 |
|---|
| 2026.03.25 | ₩22,905 | ₩23,106 | ₩22,665 | ₩22,905 | 0.00% | 7.1만 |
|---|
| 2026.03.24 | ₩22,491 | ₩22,852 | ₩22,378 | ₩22,758 | +1.19% | 8.3만 |
|---|
| 2026.03.23 | ₩22,518 | ₩23,025 | ₩22,237 | ₩22,785 | +1.19% | 10.9만 |
|---|
| 2026.03.20 | ₩22,932 | ₩22,945 | ₩22,064 | ₩22,264 | -2.91% | 12.1만 |
|---|
| 2026.03.19 | ₩22,384 | ₩22,999 | ₩22,304 | ₩22,825 | +1.97% | 7.3만 |
|---|
| 2026.03.18 | ₩22,812 | ₩23,252 | ₩22,611 | ₩22,772 | -0.18% | 5.8만 |
|---|
| 2026.03.17 | ₩22,651 | ₩23,359 | ₩22,651 | ₩23,119 | +2.06% | 10.1만 |
|---|
| 2026.03.16 | ₩22,545 | ₩22,907 | ₩22,331 | ₩22,505 | -0.18% | 7.9만 |
|---|
| 2026.03.13 | ₩21,970 | ₩22,729 | ₩21,970 | ₩22,398 | +1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩22,972 | ₩23,234 | ₩22,291 | ₩22,291 | -2.97% | 7.8만 |
|---|
| 2026.03.11 | ₩23,439 | ₩23,439 | ₩22,785 | ₩23,079 | -1.54% | 6.5만 |
|---|
| 2026.03.10 | ₩23,172 | ₩23,693 | ₩22,945 | ₩23,293 | +0.52% | 7.7만 |
|---|
| 2026.03.09 | ₩22,985 | ₩23,346 | ₩22,104 | ₩23,159 | +0.76% | 16.1만 |
|---|
| 2026.03.06 | ₩23,947 | ₩24,027 | ₩23,279 | ₩23,399 | -2.29% | 14.7만 |
|---|
| 2026.03.05 | ₩23,373 | ₩24,161 | ₩23,039 | ₩24,121 | +3.20% | 14.5만 |
|---|
| 2026.03.04 | ₩23,373 | ₩23,884 | ₩22,945 | ₩23,453 | +0.34% | 12.8만 |
|---|
| 2026.03.03 | ₩22,732 | ₩23,446 | ₩22,104 | ₩22,865 | +0.59% | 11.9만 |
|---|
| 2026.03.02 | ₩22,010 | ₩23,493 | ₩20,782 | ₩23,252 | +5.64% | 23.6만 |
|---|
| 2026.02.27 | ₩22,732 | ₩22,732 | ₩21,369 | ₩22,131 | -2.64% | 30.8만 |
|---|
| 2026.02.26 | ₩24,254 | ₩24,429 | ₩24,058 | ₩24,267 | +0.06% | 8.4만 |
|---|
| 2026.02.25 | ₩24,949 | ₩24,949 | ₩24,067 | ₩24,441 | -2.03% | 10.3만 |
|---|
| 2026.02.24 | ₩25,202 | ₩25,483 | ₩24,788 | ₩24,949 | -1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩24,788 | ₩25,490 | ₩24,575 | ₩25,096 | +1.24% | 10.7만 |
|---|
| 2026.02.20 | ₩25,683 | ₩26,030 | ₩24,441 | ₩24,949 | -2.86% | 11.5만 |
|---|
| 2026.02.19 | ₩25,910 | ₩26,044 | ₩25,519 | ₩25,870 | -0.15% | 10.4만 |
|---|
| 2026.02.18 | ₩24,895 | ₩25,884 | ₩24,882 | ₩25,456 | +2.25% | 15.5만 |
|---|
| 2026.02.17 | ₩24,308 | ₩25,096 | ₩24,308 | ₩24,962 | +2.69% | 10.9만 |
|---|
| 2026.02.13 | ₩24,267 | ₩24,441 | ₩24,094 | ₩24,308 | +0.17% | 10.4만 |
|---|
| 2026.02.12 | ₩24,695 | ₩24,708 | ₩24,241 | ₩24,308 | -1.57% | 7.2만 |
|---|
| 2026.02.11 | ₩24,575 | ₩24,755 | ₩24,281 | ₩24,588 | +0.05% | 10만 |
|---|
| 2026.02.10 | ₩25,256 | ₩25,256 | ₩24,588 | ₩24,802 | -1.80% | 10.4만 |
|---|
| 2026.02.09 | ₩24,054 | ₩25,405 | ₩24,040 | ₩25,242 | +4.94% | 14.6만 |
|---|
| 2026.02.06 | ₩23,947 | ₩24,241 | ₩23,680 | ₩24,000 | +0.22% | 8.6만 |
|---|
| 2026.02.05 | ₩23,773 | ₩24,027 | ₩23,373 | ₩23,613 | -0.67% | 6.4만 |
|---|
| 2026.02.04 | ₩24,081 | ₩24,368 | ₩23,546 | ₩24,040 | -0.17% | 11.9만 |
|---|
| 2026.02.03 | ₩25,015 | ₩25,114 | ₩24,161 | ₩24,161 | -3.42% | 9.7만 |
|---|
| 2026.02.02 | ₩23,987 | ₩25,603 | ₩23,833 | ₩25,029 | +4.34% | 21.6만 |
|---|
| 2026.01.30 | ₩24,040 | ₩24,207 | ₩23,787 | ₩23,987 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩24,748 | ₩24,748 | ₩23,853 | ₩24,161 | -2.37% | 7.9만 |
|---|
| 2026.01.28 | ₩24,575 | ₩24,775 | ₩23,920 | ₩24,695 | +0.49% | 15만 |
|---|
| 2026.01.27 | ₩24,454 | ₩24,975 | ₩24,081 | ₩24,641 | +0.76% | 17.7만 |
|---|
| 2026.01.26 | ₩25,269 | ₩25,483 | ₩24,334 | ₩24,334 | -3.70% | 18.1만 |
|---|
| 2026.01.23 | ₩26,044 | ₩26,044 | ₩24,882 | ₩25,403 | -2.46% | 17.6만 |
|---|
| 2026.01.22 | ₩25,376 | ₩26,431 | ₩25,116 | ₩25,964 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩24,748 | ₩25,096 | ₩24,601 | ₩24,989 | +0.97% | 19.2만 |
|---|
| 2026.01.20 | ₩22,237 | ₩24,742 | ₩21,904 | ₩24,735 | +11.23% | 48.3만 |
|---|
| 2026.01.16 | ₩22,331 | ₩22,331 | ₩21,810 | ₩22,050 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩22,171 | ₩22,171 | ₩21,783 | ₩21,957 | -0.96% | 7.3만 |
|---|
| 2026.01.14 | ₩21,636 | ₩22,171 | ₩21,409 | ₩21,823 | +0.86% | 11.9만 |
|---|
| 2026.01.13 | ₩21,970 | ₩22,037 | ₩21,409 | ₩21,663 | -1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩21,570 | ₩21,974 | ₩21,316 | ₩21,904 | +1.55% | 11.8만 |
|---|
| 2026.01.09 | ₩21,703 | ₩21,703 | ₩21,396 | ₩21,570 | -0.62% | 3.9만 |
|---|
| 2026.01.08 | ₩21,343 | ₩21,703 | ₩21,169 | ₩21,623 | +1.31% | 4.3만 |
|---|
| 2026.01.07 | ₩21,476 | ₩21,496 | ₩21,049 | ₩21,169 | -1.43% | 5.1만 |
|---|
| 2026.01.06 | ₩21,369 | ₩21,703 | ₩21,169 | ₩21,650 | +1.31% | 6.8만 |
|---|
| 2026.01.05 | ₩21,249 | ₩21,610 | ₩20,461 | ₩21,369 | +0.57% | 18.3만 |
|---|
| 2026.01.02 | ₩19,152 | ₩21,169 | ₩19,085 | ₩21,142 | +10.39% | 21.7만 |
|---|
| 2025.12.31 | ₩19,072 | ₩19,117 | ₩18,872 | ₩18,979 | -0.49% | 1.3만 |
|---|
| 2025.12.30 | ₩18,404 | ₩19,019 | ₩18,271 | ₩18,939 | +2.90% | 1.9만 |
|---|
| 2025.12.29 | ₩18,151 | ₩18,498 | ₩18,070 | ₩18,244 | +0.52% | 2.9만 |
|---|
| 2025.12.26 | ₩18,391 | ₩18,504 | ₩18,304 | ₩18,338 | -0.29% | 6.2천 |
|---|
| 2025.12.24 | ₩18,324 | ₩18,605 | ₩18,284 | ₩18,418 | +0.51% | 4.6천 |
|---|
| 2025.12.23 | ₩18,752 | ₩18,805 | ₩18,391 | ₩18,458 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩18,658 | ₩18,805 | ₩18,324 | ₩18,805 | +0.79% | 4만 |
|---|
| 2025.12.19 | ₩18,418 | ₩18,697 | ₩18,404 | ₩18,418 | 0.00% | 2.6만 |
|---|
| 2025.12.18 | ₩18,685 | ₩19,005 | ₩18,444 | ₩18,444 | -1.29% | 2.7만 |
|---|
| 2025.12.17 | ₩19,152 | ₩19,152 | ₩18,651 | ₩18,725 | -2.23% | 3.1만 |
|---|
| 2025.12.16 | ₩19,232 | ₩19,616 | ₩19,232 | ₩19,393 | +0.83% | 2.5만 |
|---|
| 2025.12.15 | ₩18,805 | ₩19,312 | ₩18,805 | ₩19,246 | +2.34% | 2.1만 |
|---|
| 2025.12.12 | ₩18,792 | ₩19,148 | ₩18,498 | ₩18,818 | +0.14% | 1.9만 |
|---|
| 2025.12.11 | ₩19,232 | ₩19,366 | ₩18,725 | ₩18,872 | -1.87% | 2.9만 |
|---|
| 2025.12.10 | ₩18,351 | ₩19,279 | ₩18,351 | ₩19,099 | +4.08% | 3.4만 |
|---|
| 2025.12.09 | ₩18,498 | ₩18,805 | ₩17,990 | ₩18,591 | +0.51% | 3.5만 |
|---|
| 2025.12.08 | ₩18,965 | ₩19,096 | ₩18,511 | ₩18,591 | -1.97% | 4.8만 |
|---|
| 2025.12.05 | ₩19,072 | ₩19,406 | ₩18,912 | ₩18,992 | -0.42% | 2.1만 |
|---|
| 2025.12.04 | ₩19,299 | ₩19,473 | ₩19,072 | ₩19,152 | -0.76% | 2.5만 |
|---|
| 2025.12.03 | ₩19,473 | ₩19,540 | ₩19,039 | ₩19,459 | -0.07% | 1.4만 |
|---|
| 2025.12.02 | ₩19,767 | ₩19,767 | ₩19,391 | ₩19,473 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩19,166 | ₩19,767 | ₩18,912 | ₩19,753 | +3.07% | 4.5만 |
|---|
| 2025.11.28 | ₩18,952 | ₩19,259 | ₩18,952 | ₩19,219 | +1.41% | 7.3천 |
|---|
| 2025.11.26 | ₩19,299 | ₩19,299 | ₩19,005 | ₩19,005 | -1.52% | 1.5만 |
|---|
| 2025.11.25 | ₩19,312 | ₩19,366 | ₩19,112 | ₩19,206 | -0.55% | 2.7만 |
|---|
| 2025.11.24 | ₩18,565 | ₩19,566 | ₩18,565 | ₩19,112 | +2.95% | 7.3만 |
|---|
| 2025.11.21 | ₩17,977 | ₩18,685 | ₩17,910 | ₩18,591 | +3.42% | 1.9만 |
|---|
| 2025.11.20 | ₩18,551 | ₩18,738 | ₩18,097 | ₩18,110 | -2.38% | 3.5만 |
|---|
| 2025.11.19 | ₩18,297 | ₩18,992 | ₩18,297 | ₩18,511 | +1.17% | 1.4만 |
|---|
| 2025.11.18 | ₩18,578 | ₩18,797 | ₩18,151 | ₩18,418 | -0.86% | 4.1만 |
|---|
| 2025.11.17 | ₩18,631 | ₩19,099 | ₩18,459 | ₩18,578 | -0.29% | 3.2만 |
|---|
| 2025.11.14 | ₩19,032 | ₩19,139 | ₩18,511 | ₩18,832 | -1.05% | 2.6만 |
|---|
| 2025.11.13 | ₩18,685 | ₩19,353 | ₩18,658 | ₩19,032 | +1.86% | 4.6만 |
|---|
| 2025.11.12 | ₩19,072 | ₩19,166 | ₩18,758 | ₩18,845 | -1.19% | 2.4만 |
|---|
| 2025.11.11 | ₩19,019 | ₩19,206 | ₩18,736 | ₩18,992 | -0.14% | 1.4만 |
|---|
| 2025.11.10 | ₩19,232 | ₩19,633 | ₩18,765 | ₩19,059 | -0.90% | 5.4만 |
|---|
| 2025.11.07 | ₩18,631 | ₩19,232 | ₩18,177 | ₩19,126 | +2.65% | 4.9만 |
|---|
| 2025.11.06 | ₩19,085 | ₩19,085 | ₩18,498 | ₩18,605 | -2.52% | 1.7만 |
|---|
| 2025.11.05 | ₩18,498 | ₩19,272 | ₩18,464 | ₩19,072 | +3.10% | 4.4만 |
|---|
| 2025.11.04 | ₩18,284 | ₩19,005 | ₩18,177 | ₩18,645 | +1.97% | 5만 |
|---|
| 2025.11.03 | ₩19,072 | ₩19,646 | ₩18,992 | ₩19,005 | -0.35% | 3.6만 |
|---|
| 2025.10.31 | ₩18,992 | ₩19,419 | ₩18,945 | ₩19,339 | +1.83% | 3.3만 |
|---|
| 2025.10.30 | ₩18,805 | ₩19,166 | ₩18,765 | ₩18,792 | -0.07% | 2.8만 |
|---|
| 2025.10.29 | ₩20,007 | ₩20,027 | ₩18,914 | ₩18,965 | -5.21% | 5.4만 |
|---|
| 2025.10.28 | ₩18,324 | ₩20,034 | ₩18,324 | ₩19,927 | +8.75% | 21.2만 |
|---|
| 2025.10.27 | ₩17,977 | ₩18,952 | ₩17,750 | ₩18,471 | +2.75% | 14.2만 |
|---|
| 2025.10.24 | ₩17,670 | ₩18,364 | ₩17,616 | ₩17,830 | +0.91% | 6.6만 |
|---|
| 2025.10.23 | ₩17,483 | ₩17,620 | ₩17,242 | ₩17,336 | -0.84% | 3만 |
|---|
| 2025.10.22 | ₩17,055 | ₩17,483 | ₩16,799 | ₩17,256 | +1.17% | 2.3만 |
|---|
| 2025.10.21 | ₩17,055 | ₩17,690 | ₩16,695 | ₩17,082 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩17,616 | ₩17,683 | ₩17,055 | ₩17,135 | -2.73% | 3.6만 |
|---|
| 2025.10.17 | ₩17,964 | ₩17,964 | ₩17,216 | ₩17,429 | -2.97% | 4만 |
|---|
| 2025.10.16 | ₩17,242 | ₩17,763 | ₩17,242 | ₩17,590 | +2.01% | 3.1만 |
|---|
| 2025.10.15 | ₩16,708 | ₩17,363 | ₩16,708 | ₩17,363 | +3.92% | 2.6만 |
|---|
| 2025.10.14 | ₩16,721 | ₩16,955 | ₩16,514 | ₩16,828 | +0.64% | 1.5만 |
|---|
| 2025.10.13 | ₩16,868 | ₩17,162 | ₩16,695 | ₩16,855 | -0.08% | 1.7만 |
|---|
| 2025.10.10 | ₩16,828 | ₩17,237 | ₩16,474 | ₩16,842 | +0.08% | 4.2만 |
|---|