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 | ₩21,916 | ₩22,117 | ₩21,809 | ₩21,996 | +0.37% | 2.9만 |
| 2026.10.08 | ₩21,783 | ₩21,809 | ₩21,515 | ₩21,756 | -0.12% | 2.3만 |
| 2026.10.07 | ₩22,157 | ₩22,157 | ₩21,609 | ₩21,676 | -2.17% | 3.3만 |
| 2026.10.06 | ₩21,649 | ₩22,050 | ₩21,649 | ₩21,783 | +0.62% | 2.7만 |
| 2026.10.05 | ₩21,622 | ₩22,036 | ₩21,180 | ₩21,809 | +0.87% | 6.4만 |
| 2026.10.02 | ₩22,183 | ₩22,437 | ₩21,657 | ₩22,050 | -0.60% | 2.7만 |
| 2026.10.01 | ₩22,063 | ₩22,250 | ₩21,729 | ₩21,916 | -0.67% | 4.1만 |
| 2026.09.30 | ₩22,491 | ₩22,531 | ₩22,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,197 |
| -1.31% |
| 4.1만 |
| 2026.09.29 | ₩22,664 | ₩23,025 | ₩22,344 | ₩22,370 | -1.30% | 2.5만 |
|---|
| 2026.09.28 | ₩22,718 | ₩22,918 | ₩22,077 | ₩22,664 | -0.24% | 5만 |
|---|
| 2026.09.25 | ₩22,157 | ₩22,591 | ₩22,063 | ₩22,370 | +0.97% | 3만 |
|---|
| 2026.09.24 | ₩22,050 | ₩22,270 | ₩21,762 | ₩21,983 | -0.30% | 3.1만 |
|---|
| 2026.09.23 | ₩22,384 | ₩22,384 | ₩22,024 | ₩22,063 | -1.43% | 5.3만 |
|---|
| 2026.09.22 | ₩22,250 | ₩22,802 | ₩22,143 | ₩22,384 | +0.60% | 7.3만 |
|---|
| 2026.09.21 | ₩22,932 | ₩23,119 | ₩22,077 | ₩22,304 | -2.74% | 10.1만 |
|---|
| 2026.09.18 | ₩22,411 | ₩23,199 | ₩22,054 | ₩23,132 | +3.22% | 9.8만 |
|---|
| 2026.09.17 | ₩21,595 | ₩21,756 | ₩21,328 | ₩21,342 | -1.18% | 4.9만 |
|---|
| 2026.09.16 | ₩21,582 | ₩22,197 | ₩21,003 | ₩21,555 | -0.12% | 22.2만 |
|---|
| 2026.09.15 | ₩20,807 | ₩22,210 | ₩20,526 | ₩21,622 | +3.92% | 33.3만 |
|---|
| 2026.09.14 | ₩20,713 | ₩20,994 | ₩20,687 | ₩20,740 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩20,540 | ₩21,185 | ₩20,540 | ₩20,767 | +1.11% | 2.9만 |
|---|
| 2026.09.10 | ₩20,526 | ₩20,774 | ₩20,526 | ₩20,607 | +0.39% | 2.4만 |
|---|
| 2026.09.09 | ₩20,486 | ₩20,807 | ₩20,379 | ₩20,727 | +1.17% | 6.2만 |
|---|
| 2026.09.08 | ₩21,034 | ₩21,288 | ₩20,513 | ₩20,566 | -2.22% | 5.9만 |
|---|
| 2026.09.04 | ₩20,780 | ₩21,168 | ₩20,647 | ₩21,034 | +1.22% | 3.8만 |
|---|
| 2026.09.03 | ₩20,713 | ₩21,088 | ₩20,379 | ₩20,647 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩20,954 | ₩21,048 | ₩20,248 | ₩20,713 | -1.15% | 14.6만 |
|---|
| 2026.09.01 | ₩21,248 | ₩21,382 | ₩20,981 | ₩21,208 | -0.19% | 5.1만 |
|---|
| 2026.08.31 | ₩21,235 | ₩21,399 | ₩21,088 | ₩21,221 | -0.06% | 3.2만 |
|---|
| 2026.08.28 | ₩21,301 | ₩21,649 | ₩20,941 | ₩21,074 | -1.07% | 4.8만 |
|---|
| 2026.08.27 | ₩21,529 | ₩21,884 | ₩21,208 | ₩21,275 | -1.18% | 5만 |
|---|
| 2026.08.26 | ₩21,756 | ₩22,023 | ₩21,515 | ₩21,582 | -0.80% | 4.3만 |
|---|
| 2026.08.25 | ₩21,529 | ₩21,769 | ₩21,154 | ₩21,756 | +1.06% | 2.8만 |
|---|
| 2026.08.24 | ₩21,408 | ₩21,809 | ₩21,116 | ₩21,569 | +0.75% | 7.9만 |
|---|
| 2026.08.21 | ₩21,368 | ₩21,529 | ₩21,195 | ₩21,448 | +0.38% | 2.8만 |
|---|
| 2026.08.20 | ₩21,408 | ₩21,983 | ₩21,109 | ₩21,275 | -0.62% | 4.3만 |
|---|
| 2026.08.19 | ₩21,742 | ₩21,943 | ₩21,422 | ₩21,582 | -0.74% | 3.8만 |
|---|
| 2026.08.18 | ₩21,248 | ₩21,983 | ₩21,248 | ₩21,636 | +1.82% | 8만 |
|---|
| 2026.08.17 | ₩21,983 | ₩21,983 | ₩20,727 | ₩21,288 | -3.16% | 18.8만 |
|---|
| 2026.08.14 | ₩22,023 | ₩22,304 | ₩21,756 | ₩21,983 | -0.18% | 11.8만 |
|---|
| 2026.08.13 | ₩22,036 | ₩22,210 | ₩21,756 | ₩21,930 | -0.49% | 4.2만 |
|---|
| 2026.08.12 | ₩21,823 | ₩21,970 | ₩21,515 | ₩21,849 | +0.12% | 5만 |
|---|
| 2026.08.11 | ₩21,315 | ₩22,304 | ₩21,315 | ₩21,783 | +2.19% | 7.2만 |
|---|
| 2026.08.10 | ₩22,077 | ₩22,277 | ₩21,382 | ₩21,555 | -2.36% | 12.4만 |
|---|
| 2026.08.07 | ₩22,210 | ₩22,584 | ₩22,050 | ₩22,344 | +0.60% | 6.7만 |
|---|
| 2026.08.06 | ₩22,651 | ₩22,918 | ₩22,105 | ₩22,304 | -1.53% | 9.1만 |
|---|
| 2026.08.05 | ₩23,172 | ₩23,413 | ₩22,906 | ₩22,985 | -0.81% | 9.6만 |
|---|
| 2026.08.04 | ₩22,918 | ₩23,373 | ₩22,718 | ₩22,865 | -0.23% | 10.1만 |
|---|
| 2026.08.03 | ₩22,985 | ₩23,573 | ₩22,718 | ₩22,945 | -0.17% | 11.8만 |
|---|
| 2026.07.31 | ₩23,386 | ₩23,653 | ₩22,370 | ₩22,745 | -2.74% | 8.4만 |
|---|
| 2026.07.30 | ₩23,346 | ₩23,854 | ₩23,306 | ₩23,506 | +0.69% | 7.6만 |
|---|
| 2026.07.29 | ₩23,146 | ₩23,386 | ₩22,411 | ₩22,691 | -1.96% | 9.2만 |
|---|
| 2026.07.28 | ₩22,664 | ₩23,279 | ₩22,170 | ₩23,065 | +1.77% | 10.6만 |
|---|
| 2026.07.27 | ₩22,771 | ₩22,771 | ₩20,627 | ₩22,397 | -1.64% | 41.7만 |
|---|
| 2026.07.24 | ₩23,146 | ₩23,636 | ₩22,050 | ₩22,357 | -3.41% | 14.3만 |
|---|
| 2026.07.23 | ₩23,894 | ₩24,509 | ₩23,052 | ₩23,132 | -3.19% | 6.1만 |
|---|
| 2026.07.22 | ₩24,148 | ₩24,509 | ₩23,399 | ₩23,627 | -2.16% | 6.1만 |
|---|
| 2026.07.21 | ₩24,535 | ₩24,722 | ₩24,175 | ₩24,241 | -1.20% | 4만 |
|---|
| 2026.07.20 | ₩24,173 | ₩25,190 | ₩24,173 | ₩24,522 | +1.44% | 5.8만 |
|---|
| 2026.07.17 | ₩24,455 | ₩24,722 | ₩24,134 | ₩24,509 | +0.22% | 5.1만 |
|---|
| 2026.07.16 | ₩24,094 | ₩24,950 | ₩24,094 | ₩24,722 | +2.61% | 5.3만 |
|---|
| 2026.07.15 | ₩24,295 | ₩24,522 | ₩24,094 | ₩24,175 | -0.50% | 5만 |
|---|
| 2026.07.14 | ₩24,455 | ₩24,589 | ₩24,054 | ₩24,094 | -1.48% | 4.6만 |
|---|
| 2026.07.13 | ₩24,322 | ₩25,217 | ₩24,308 | ₩24,362 | +0.16% | 12.5만 |
|---|
| 2026.07.10 | ₩24,108 | ₩24,388 | ₩23,990 | ₩24,388 | +1.16% | 2.4만 |
|---|
| 2026.07.09 | ₩23,947 | ₩24,307 | ₩23,386 | ₩24,121 | +0.73% | 3.7만 |
|---|
| 2026.07.08 | ₩24,348 | ₩24,469 | ₩23,787 | ₩24,094 | -1.04% | 3.7만 |
|---|
| 2026.07.07 | ₩24,722 | ₩24,722 | ₩24,138 | ₩24,281 | -1.78% | 4.9만 |
|---|
| 2026.07.06 | ₩25,204 | ₩25,204 | ₩24,308 | ₩24,642 | -2.23% | 10.7만 |
|---|
| 2026.07.02 | ₩24,228 | ₩24,856 | ₩23,981 | ₩24,028 | -0.83% | 7만 |
|---|
| 2026.07.01 | ₩24,255 | ₩24,509 | ₩23,546 | ₩23,800 | -1.87% | 6.9만 |
|---|
| 2026.06.30 | ₩24,295 | ₩24,302 | ₩23,840 | ₩24,041 | -1.05% | 2.1만 |
|---|
| 2026.06.29 | ₩23,734 | ₩24,362 | ₩23,533 | ₩24,268 | +2.25% | 7.1만 |
|---|
| 2026.06.26 | ₩23,159 | ₩23,907 | ₩23,119 | ₩23,867 | +3.06% | 4.4만 |
|---|
| 2026.06.25 | ₩24,188 | ₩24,188 | ₩22,918 | ₩23,172 | -4.20% | 4.5만 |
|---|
| 2026.06.24 | ₩23,279 | ₩24,188 | ₩23,279 | ₩23,573 | +1.26% | 4.2만 |
|---|
| 2026.06.23 | ₩23,239 | ₩23,521 | ₩22,865 | ₩23,159 | -0.35% | 3.6만 |
|---|
| 2026.06.22 | ₩24,134 | ₩24,134 | ₩23,166 | ₩23,333 | -3.32% | 5만 |
|---|
| 2026.06.18 | ₩23,667 | ₩24,094 | ₩23,393 | ₩23,814 | +0.62% | 3.6만 |
|---|
| 2026.06.17 | ₩23,734 | ₩24,442 | ₩23,052 | ₩23,226 | -2.14% | 4.8만 |
|---|
| 2026.06.16 | ₩24,348 | ₩24,883 | ₩23,921 | ₩23,921 | -1.76% | 6만 |
|---|
| 2026.06.15 | ₩24,990 | ₩24,990 | ₩23,921 | ₩24,148 | -3.37% | 4.8만 |
|---|
| 2026.06.12 | ₩24,335 | ₩24,469 | ₩23,897 | ₩24,094 | -0.99% | 2.5만 |
|---|
| 2026.06.11 | ₩24,682 | ₩24,682 | ₩23,875 | ₩24,228 | -1.84% | 3.9만 |
|---|
| 2026.06.10 | ₩24,722 | ₩25,244 | ₩24,348 | ₩24,549 | -0.70% | 11.6만 |
|---|
| 2026.06.09 | ₩24,175 | ₩24,709 | ₩23,974 | ₩24,642 | +1.93% | 6.8만 |
|---|
| 2026.06.08 | ₩24,241 | ₩25,190 | ₩23,894 | ₩23,974 | -1.10% | 6.2만 |
|---|
| 2026.06.05 | ₩24,188 | ₩24,629 | ₩23,814 | ₩24,322 | +0.55% | 5.5만 |
|---|
| 2026.06.04 | ₩24,776 | ₩24,789 | ₩24,201 | ₩24,241 | -2.16% | 7.3만 |
|---|
| 2026.06.03 | ₩25,324 | ₩25,395 | ₩24,689 | ₩24,776 | -2.16% | 12.7만 |
|---|
| 2026.06.02 | ₩23,814 | ₩25,778 | ₩23,787 | ₩25,190 | +5.78% | 14.3만 |
|---|
| 2026.06.01 | ₩22,517 | ₩24,696 | ₩22,451 | ₩23,707 | +5.28% | 11.1만 |
|---|
| 2026.05.29 | ₩23,199 | ₩23,667 | ₩22,745 | ₩23,132 | -0.29% | 6.3만 |
|---|
| 2026.05.28 | ₩23,186 | ₩23,279 | ₩22,758 | ₩23,079 | -0.46% | 5.5만 |
|---|
| 2026.05.27 | ₩23,052 | ₩23,506 | ₩22,865 | ₩23,119 | +0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩22,491 | ₩23,065 | ₩22,290 | ₩22,972 | +2.14% | 10.6만 |
|---|
| 2026.05.22 | ₩22,290 | ₩22,424 | ₩21,983 | ₩22,290 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩22,036 | ₩22,517 | ₩21,916 | ₩22,237 | +0.91% | 5.2만 |
|---|
| 2026.05.20 | ₩21,382 | ₩22,050 | ₩21,382 | ₩22,050 | +3.13% | 1.5만 |
|---|
| 2026.05.19 | ₩21,515 | ₩22,143 | ₩21,382 | ₩21,502 | -0.06% | 5.1만 |
|---|
| 2026.05.18 | ₩21,195 | ₩22,003 | ₩21,195 | ₩21,742 | +2.59% | 9.5만 |
|---|
| 2026.05.15 | ₩21,863 | ₩22,051 | ₩21,241 | ₩21,435 | -1.96% | 10만 |
|---|
| 2026.05.14 | ₩21,916 | ₩22,210 | ₩21,702 | ₩22,050 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩21,783 | ₩22,036 | ₩21,515 | ₩21,983 | +0.92% | 8.8만 |
|---|
| 2026.05.12 | ₩21,903 | ₩22,077 | ₩21,595 | ₩21,849 | -0.24% | 8.9만 |
|---|
| 2026.05.11 | ₩22,638 | ₩22,945 | ₩22,197 | ₩22,370 | -1.18% | 12.1만 |
|---|
| 2026.05.08 | ₩22,451 | ₩22,733 | ₩21,970 | ₩22,411 | -0.18% | 8.4만 |
|---|
| 2026.05.07 | ₩22,865 | ₩22,965 | ₩22,250 | ₩22,397 | -2.05% | 7.5만 |
|---|
| 2026.05.06 | ₩23,079 | ₩23,199 | ₩22,491 | ₩22,865 | -0.93% | 8.1만 |
|---|
| 2026.05.05 | ₩22,571 | ₩23,132 | ₩22,571 | ₩23,025 | +2.01% | 6.6만 |
|---|
| 2026.05.04 | ₩22,544 | ₩22,825 | ₩21,502 | ₩22,264 | -1.24% | 20.3만 |
|---|
| 2026.05.01 | ₩23,707 | ₩23,907 | ₩22,464 | ₩22,491 | -5.13% | 11.1만 |
|---|
| 2026.04.30 | ₩22,624 | ₩23,105 | ₩22,477 | ₩22,731 | +0.47% | 5.8만 |
|---|
| 2026.04.29 | ₩22,397 | ₩23,283 | ₩22,357 | ₩22,491 | +0.42% | 8.6만 |
|---|
| 2026.04.28 | ₩22,304 | ₩22,624 | ₩21,816 | ₩22,477 | +0.78% | 13.3만 |
|---|
| 2026.04.27 | ₩22,878 | ₩22,878 | ₩21,529 | ₩22,411 | -2.04% | 20.2만 |
|---|
| 2026.04.24 | ₩24,054 | ₩24,709 | ₩22,197 | ₩22,878 | -4.89% | 18.2만 |
|---|
| 2026.04.23 | ₩24,215 | ₩24,562 | ₩23,065 | ₩23,359 | -3.53% | 13.6만 |
|---|
| 2026.04.22 | ₩24,776 | ₩24,910 | ₩24,322 | ₩24,415 | -1.46% | 5.6만 |
|---|
| 2026.04.21 | ₩25,003 | ₩25,444 | ₩24,402 | ₩24,535 | -1.87% | 8.6만 |
|---|
| 2026.04.20 | ₩25,123 | ₩25,377 | ₩24,656 | ₩24,829 | -1.17% | 10.1만 |
|---|
| 2026.04.17 | ₩24,856 | ₩25,725 | ₩24,509 | ₩25,097 | +0.97% | 12.2만 |
|---|
| 2026.04.16 | ₩24,442 | ₩24,910 | ₩24,442 | ₩24,629 | +0.77% | 4.5만 |
|---|
| 2026.04.15 | ₩25,123 | ₩25,123 | ₩24,322 | ₩24,469 | -2.61% | 5.3만 |
|---|
| 2026.04.14 | ₩24,896 | ₩25,244 | ₩24,749 | ₩24,896 | 0.00% | 6.8만 |
|---|
| 2026.04.13 | ₩24,375 | ₩25,230 | ₩24,375 | ₩24,936 | +2.30% | 16.2만 |
|---|
| 2026.04.10 | ₩24,722 | ₩25,110 | ₩24,402 | ₩24,442 | -1.14% | 5.7만 |
|---|
| 2026.04.09 | ₩24,108 | ₩25,126 | ₩24,108 | ₩24,722 | +2.55% | 6.7만 |
|---|
| 2026.04.08 | ₩24,054 | ₩24,642 | ₩23,901 | ₩24,134 | +0.33% | 10.2만 |
|---|
| 2026.04.07 | ₩23,359 | ₩23,520 | ₩22,933 | ₩23,453 | +0.40% | 8.1만 |
|---|
| 2026.04.06 | ₩22,678 | ₩23,386 | ₩22,678 | ₩23,346 | +2.95% | 9.1만 |
|---|
| 2026.04.02 | ₩22,411 | ₩22,852 | ₩21,823 | ₩22,611 | +0.89% | 5.5만 |
|---|
| 2026.04.01 | ₩22,718 | ₩23,252 | ₩22,715 | ₩22,838 | +0.53% | 7.4만 |
|---|
| 2026.03.31 | ₩22,464 | ₩22,611 | ₩21,716 | ₩22,531 | +0.30% | 8만 |
|---|
| 2026.03.30 | ₩22,718 | ₩22,718 | ₩21,836 | ₩22,237 | -2.12% | 10.6만 |
|---|
| 2026.03.27 | ₩22,638 | ₩22,972 | ₩22,452 | ₩22,544 | -0.41% | 8.2만 |
|---|
| 2026.03.26 | ₩23,119 | ₩23,319 | ₩22,443 | ₩22,785 | -1.45% | 5.9만 |
|---|
| 2026.03.25 | ₩22,918 | ₩23,119 | ₩22,678 | ₩22,918 | 0.00% | 7.1만 |
|---|
| 2026.03.24 | ₩22,504 | ₩22,865 | ₩22,391 | ₩22,771 | +1.19% | 8.3만 |
|---|
| 2026.03.23 | ₩22,531 | ₩23,039 | ₩22,250 | ₩22,798 | +1.19% | 10.9만 |
|---|
| 2026.03.20 | ₩22,945 | ₩22,958 | ₩22,077 | ₩22,277 | -2.91% | 12.1만 |
|---|
| 2026.03.19 | ₩22,397 | ₩23,012 | ₩22,317 | ₩22,838 | +1.97% | 7.3만 |
|---|
| 2026.03.18 | ₩22,825 | ₩23,266 | ₩22,624 | ₩22,785 | -0.18% | 5.8만 |
|---|
| 2026.03.17 | ₩22,664 | ₩23,373 | ₩22,664 | ₩23,132 | +2.06% | 10.1만 |
|---|
| 2026.03.16 | ₩22,558 | ₩22,920 | ₩22,344 | ₩22,517 | -0.18% | 7.9만 |
|---|
| 2026.03.13 | ₩21,983 | ₩22,742 | ₩21,983 | ₩22,411 | +1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩22,985 | ₩23,247 | ₩22,304 | ₩22,304 | -2.97% | 7.8만 |
|---|
| 2026.03.11 | ₩23,453 | ₩23,453 | ₩22,798 | ₩23,092 | -1.54% | 6.5만 |
|---|
| 2026.03.10 | ₩23,186 | ₩23,707 | ₩22,958 | ₩23,306 | +0.52% | 7.7만 |
|---|
| 2026.03.09 | ₩22,999 | ₩23,359 | ₩22,117 | ₩23,172 | +0.76% | 16.1만 |
|---|
| 2026.03.06 | ₩23,961 | ₩24,041 | ₩23,293 | ₩23,413 | -2.29% | 14.7만 |
|---|
| 2026.03.05 | ₩23,386 | ₩24,175 | ₩23,052 | ₩24,134 | +3.20% | 14.5만 |
|---|
| 2026.03.04 | ₩23,386 | ₩23,898 | ₩22,958 | ₩23,466 | +0.34% | 12.8만 |
|---|
| 2026.03.03 | ₩22,745 | ₩23,460 | ₩22,117 | ₩22,878 | +0.59% | 11.9만 |
|---|
| 2026.03.02 | ₩22,023 | ₩23,506 | ₩20,794 | ₩23,266 | +5.64% | 23.6만 |
|---|
| 2026.02.27 | ₩22,745 | ₩22,745 | ₩21,382 | ₩22,143 | -2.64% | 30.8만 |
|---|
| 2026.02.26 | ₩24,268 | ₩24,443 | ₩24,072 | ₩24,281 | +0.06% | 8.4만 |
|---|
| 2026.02.25 | ₩24,963 | ₩24,963 | ₩24,081 | ₩24,455 | -2.03% | 10.3만 |
|---|
| 2026.02.24 | ₩25,217 | ₩25,498 | ₩24,803 | ₩24,963 | -1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩24,803 | ₩25,504 | ₩24,589 | ₩25,110 | +1.24% | 10.7만 |
|---|
| 2026.02.20 | ₩25,698 | ₩26,045 | ₩24,455 | ₩24,963 | -2.86% | 11.5만 |
|---|
| 2026.02.19 | ₩25,925 | ₩26,059 | ₩25,534 | ₩25,885 | -0.15% | 10.4만 |
|---|
| 2026.02.18 | ₩24,910 | ₩25,898 | ₩24,896 | ₩25,471 | +2.25% | 15.5만 |
|---|
| 2026.02.17 | ₩24,322 | ₩25,110 | ₩24,322 | ₩24,976 | +2.69% | 10.9만 |
|---|
| 2026.02.13 | ₩24,281 | ₩24,455 | ₩24,108 | ₩24,322 | +0.17% | 10.4만 |
|---|
| 2026.02.12 | ₩24,709 | ₩24,722 | ₩24,255 | ₩24,322 | -1.57% | 7.2만 |
|---|
| 2026.02.11 | ₩24,589 | ₩24,769 | ₩24,295 | ₩24,602 | +0.05% | 10만 |
|---|
| 2026.02.10 | ₩25,270 | ₩25,270 | ₩24,602 | ₩24,816 | -1.80% | 10.4만 |
|---|
| 2026.02.09 | ₩24,068 | ₩25,420 | ₩24,054 | ₩25,257 | +4.94% | 14.6만 |
|---|
| 2026.02.06 | ₩23,961 | ₩24,255 | ₩23,693 | ₩24,014 | +0.22% | 8.6만 |
|---|
| 2026.02.05 | ₩23,787 | ₩24,041 | ₩23,386 | ₩23,627 | -0.67% | 6.4만 |
|---|
| 2026.02.04 | ₩24,094 | ₩24,382 | ₩23,560 | ₩24,054 | -0.17% | 11.9만 |
|---|
| 2026.02.03 | ₩25,030 | ₩25,129 | ₩24,175 | ₩24,175 | -3.42% | 9.7만 |
|---|
| 2026.02.02 | ₩24,001 | ₩25,618 | ₩23,847 | ₩25,043 | +4.34% | 21.6만 |
|---|
| 2026.01.30 | ₩24,054 | ₩24,221 | ₩23,800 | ₩24,001 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩24,763 | ₩24,763 | ₩23,867 | ₩24,175 | -2.37% | 7.9만 |
|---|
| 2026.01.28 | ₩24,589 | ₩24,789 | ₩23,934 | ₩24,709 | +0.49% | 15만 |
|---|
| 2026.01.27 | ₩24,469 | ₩24,990 | ₩24,094 | ₩24,656 | +0.76% | 17.7만 |
|---|
| 2026.01.26 | ₩25,284 | ₩25,498 | ₩24,348 | ₩24,348 | -3.70% | 18.1만 |
|---|
| 2026.01.23 | ₩26,059 | ₩26,059 | ₩24,896 | ₩25,417 | -2.46% | 17.6만 |
|---|
| 2026.01.22 | ₩25,391 | ₩26,446 | ₩25,130 | ₩25,979 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩24,763 | ₩25,110 | ₩24,616 | ₩25,003 | +0.97% | 19.2만 |
|---|
| 2026.01.20 | ₩22,250 | ₩24,756 | ₩21,916 | ₩24,749 | +11.23% | 48.3만 |
|---|
| 2026.01.16 | ₩22,344 | ₩22,344 | ₩21,823 | ₩22,063 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩22,183 | ₩22,183 | ₩21,796 | ₩21,970 | -0.96% | 7.3만 |
|---|
| 2026.01.14 | ₩21,649 | ₩22,183 | ₩21,422 | ₩21,836 | +0.86% | 11.9만 |
|---|
| 2026.01.13 | ₩21,983 | ₩22,050 | ₩21,422 | ₩21,676 | -1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩21,582 | ₩21,987 | ₩21,328 | ₩21,916 | +1.55% | 11.8만 |
|---|
| 2026.01.09 | ₩21,716 | ₩21,716 | ₩21,408 | ₩21,582 | -0.62% | 3.9만 |
|---|
| 2026.01.08 | ₩21,355 | ₩21,716 | ₩21,181 | ₩21,636 | +1.31% | 4.3만 |
|---|
| 2026.01.07 | ₩21,489 | ₩21,509 | ₩21,061 | ₩21,181 | -1.43% | 5.1만 |
|---|
| 2026.01.06 | ₩21,382 | ₩21,716 | ₩21,181 | ₩21,662 | +1.31% | 6.8만 |
|---|
| 2026.01.05 | ₩21,261 | ₩21,622 | ₩20,473 | ₩21,382 | +0.57% | 18.3만 |
|---|
| 2026.01.02 | ₩19,163 | ₩21,181 | ₩19,096 | ₩21,154 | +10.39% | 21.7만 |
|---|
| 2025.12.31 | ₩19,083 | ₩19,129 | ₩18,883 | ₩18,990 | -0.49% | 1.3만 |
|---|
| 2025.12.30 | ₩18,415 | ₩19,030 | ₩18,281 | ₩18,949 | +2.90% | 1.9만 |
|---|
| 2025.12.29 | ₩18,161 | ₩18,508 | ₩18,081 | ₩18,255 | +0.52% | 2.9만 |
|---|
| 2025.12.26 | ₩18,402 | ₩18,515 | ₩18,315 | ₩18,348 | -0.29% | 6.2천 |
|---|
| 2025.12.24 | ₩18,335 | ₩18,615 | ₩18,295 | ₩18,428 | +0.51% | 4.6천 |
|---|
| 2025.12.23 | ₩18,762 | ₩18,816 | ₩18,402 | ₩18,468 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩18,669 | ₩18,816 | ₩18,335 | ₩18,816 | +0.79% | 4만 |
|---|
| 2025.12.19 | ₩18,428 | ₩18,708 | ₩18,415 | ₩18,428 | 0.00% | 2.6만 |
|---|
| 2025.12.18 | ₩18,696 | ₩19,016 | ₩18,455 | ₩18,455 | -1.29% | 2.7만 |
|---|
| 2025.12.17 | ₩19,163 | ₩19,163 | ₩18,662 | ₩18,736 | -2.23% | 3.1만 |
|---|
| 2025.12.16 | ₩19,243 | ₩19,627 | ₩19,243 | ₩19,404 | +0.83% | 2.5만 |
|---|
| 2025.12.15 | ₩18,816 | ₩19,324 | ₩18,816 | ₩19,257 | +2.34% | 2.1만 |
|---|
| 2025.12.12 | ₩18,802 | ₩19,159 | ₩18,508 | ₩18,829 | +0.14% | 1.9만 |
|---|
| 2025.12.11 | ₩19,243 | ₩19,377 | ₩18,736 | ₩18,883 | -1.87% | 2.9만 |
|---|
| 2025.12.10 | ₩18,361 | ₩19,290 | ₩18,361 | ₩19,110 | +4.08% | 3.4만 |
|---|
| 2025.12.09 | ₩18,508 | ₩18,816 | ₩18,001 | ₩18,602 | +0.51% | 3.5만 |
|---|
| 2025.12.08 | ₩18,976 | ₩19,107 | ₩18,522 | ₩18,602 | -1.97% | 4.8만 |
|---|
| 2025.12.05 | ₩19,083 | ₩19,417 | ₩18,923 | ₩19,003 | -0.42% | 2.1만 |
|---|
| 2025.12.04 | ₩19,310 | ₩19,484 | ₩19,083 | ₩19,163 | -0.76% | 2.5만 |
|---|
| 2025.12.03 | ₩19,484 | ₩19,551 | ₩19,050 | ₩19,471 | -0.07% | 1.4만 |
|---|
| 2025.12.02 | ₩19,778 | ₩19,778 | ₩19,402 | ₩19,484 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩19,177 | ₩19,778 | ₩18,923 | ₩19,765 | +3.07% | 4.5만 |
|---|
| 2025.11.28 | ₩18,963 | ₩19,270 | ₩18,963 | ₩19,230 | +1.41% | 7.3천 |
|---|
| 2025.11.26 | ₩19,310 | ₩19,310 | ₩19,016 | ₩19,016 | -1.52% | 1.5만 |
|---|
| 2025.11.25 | ₩19,324 | ₩19,377 | ₩19,123 | ₩19,217 | -0.55% | 2.7만 |
|---|
| 2025.11.24 | ₩18,575 | ₩19,578 | ₩18,575 | ₩19,123 | +2.95% | 7.3만 |
|---|
| 2025.11.21 | ₩17,987 | ₩18,696 | ₩17,920 | ₩18,602 | +3.42% | 1.9만 |
|---|
| 2025.11.20 | ₩18,562 | ₩18,749 | ₩18,108 | ₩18,121 | -2.38% | 3.5만 |
|---|
| 2025.11.19 | ₩18,308 | ₩19,003 | ₩18,308 | ₩18,522 | +1.17% | 1.4만 |
|---|
| 2025.11.18 | ₩18,589 | ₩18,808 | ₩18,161 | ₩18,428 | -0.86% | 4.1만 |
|---|
| 2025.11.17 | ₩18,642 | ₩19,110 | ₩18,470 | ₩18,589 | -0.29% | 3.2만 |
|---|
| 2025.11.14 | ₩19,043 | ₩19,150 | ₩18,522 | ₩18,843 | -1.05% | 2.6만 |
|---|
| 2025.11.13 | ₩18,696 | ₩19,364 | ₩18,669 | ₩19,043 | +1.86% | 4.6만 |
|---|
| 2025.11.12 | ₩19,083 | ₩19,177 | ₩18,769 | ₩18,856 | -1.19% | 2.4만 |
|---|
| 2025.11.11 | ₩19,030 | ₩19,217 | ₩18,746 | ₩19,003 | -0.14% | 1.4만 |
|---|
| 2025.11.10 | ₩19,243 | ₩19,644 | ₩18,776 | ₩19,070 | -0.90% | 5.4만 |
|---|
| 2025.11.07 | ₩18,642 | ₩19,243 | ₩18,188 | ₩19,137 | +2.65% | 4.9만 |
|---|
| 2025.11.06 | ₩19,096 | ₩19,096 | ₩18,508 | ₩18,615 | -2.52% | 1.7만 |
|---|
| 2025.11.05 | ₩18,508 | ₩19,284 | ₩18,475 | ₩19,083 | +3.10% | 4.4만 |
|---|
| 2025.11.04 | ₩18,295 | ₩19,016 | ₩18,188 | ₩18,655 | +1.97% | 5만 |
|---|
| 2025.11.03 | ₩19,083 | ₩19,658 | ₩19,003 | ₩19,016 | -0.35% | 3.6만 |
|---|
| 2025.10.31 | ₩19,003 | ₩19,431 | ₩18,956 | ₩19,350 | +1.83% | 3.3만 |
|---|
| 2025.10.30 | ₩18,816 | ₩19,177 | ₩18,776 | ₩18,802 | -0.07% | 2.8만 |
|---|
| 2025.10.29 | ₩20,019 | ₩20,039 | ₩18,925 | ₩18,976 | -5.21% | 5.4만 |
|---|
| 2025.10.28 | ₩18,335 | ₩20,045 | ₩18,335 | ₩19,938 | +8.75% | 21.2만 |
|---|
| 2025.10.27 | ₩17,987 | ₩18,963 | ₩17,760 | ₩18,482 | +2.75% | 14.2만 |
|---|
| 2025.10.24 | ₩17,680 | ₩18,375 | ₩17,626 | ₩17,840 | +0.91% | 6.6만 |
|---|
| 2025.10.23 | ₩17,493 | ₩17,630 | ₩17,252 | ₩17,346 | -0.84% | 3만 |
|---|
| 2025.10.22 | ₩17,065 | ₩17,493 | ₩16,809 | ₩17,266 | +1.17% | 2.3만 |
|---|
| 2025.10.21 | ₩17,065 | ₩17,700 | ₩16,704 | ₩17,092 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩17,626 | ₩17,693 | ₩17,065 | ₩17,145 | -2.73% | 3.6만 |
|---|
| 2025.10.17 | ₩17,974 | ₩17,974 | ₩17,226 | ₩17,439 | -2.97% | 4만 |
|---|
| 2025.10.16 | ₩17,252 | ₩17,773 | ₩17,252 | ₩17,600 | +2.01% | 3.1만 |
|---|
| 2025.10.15 | ₩16,718 | ₩17,373 | ₩16,718 | ₩17,373 | +3.92% | 2.6만 |
|---|
| 2025.10.14 | ₩16,731 | ₩16,965 | ₩16,524 | ₩16,838 | +0.64% | 1.5만 |
|---|
| 2025.10.13 | ₩16,878 | ₩17,172 | ₩16,704 | ₩16,865 | -0.08% | 1.7만 |
|---|
| 2025.10.10 | ₩16,838 | ₩17,247 | ₩16,484 | ₩16,851 | +0.08% | 4.2만 |
|---|