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 | ₩21,927 | ₩22,128 | ₩21,820 | ₩22,008 | +0.37% | 2.9만 |
| 2026.10.08 | ₩21,794 | ₩21,820 | ₩21,526 | ₩21,767 | -0.12% | 2.3만 |
| 2026.10.07 | ₩22,168 | ₩22,168 | ₩21,620 | ₩21,687 | -2.17% | 3.3만 |
| 2026.10.06 | ₩21,660 | ₩22,061 | ₩21,660 | ₩21,794 | +0.62% | 2.7만 |
| 2026.10.05 | ₩21,633 | ₩22,048 | ₩21,191 | ₩21,820 | +0.87% | 6.4만 |
| 2026.10.02 | ₩22,195 | ₩22,449 | ₩21,668 | ₩22,061 | -0.60% | 2.7만 |
| 2026.10.01 | ₩22,075 | ₩22,262 | ₩21,740 | ₩21,927 | -0.67% | 4.1만 |
| 2026.09.30 | ₩22,502 | ₩22,542 | ₩22,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,208 |
| -1.31% |
| 4.1만 |
| 2026.09.29 | ₩22,676 | ₩23,037 | ₩22,355 | ₩22,382 | -1.30% | 2.5만 |
|---|
| 2026.09.28 | ₩22,730 | ₩22,930 | ₩22,088 | ₩22,676 | -0.24% | 5만 |
|---|
| 2026.09.25 | ₩22,168 | ₩22,603 | ₩22,075 | ₩22,382 | +0.97% | 3만 |
|---|
| 2026.09.24 | ₩22,061 | ₩22,282 | ₩21,774 | ₩21,994 | -0.30% | 3.1만 |
|---|
| 2026.09.23 | ₩22,395 | ₩22,395 | ₩22,036 | ₩22,075 | -1.43% | 5.3만 |
|---|
| 2026.09.22 | ₩22,262 | ₩22,814 | ₩22,155 | ₩22,395 | +0.60% | 7.3만 |
|---|
| 2026.09.21 | ₩22,944 | ₩23,131 | ₩22,088 | ₩22,315 | -2.74% | 10.1만 |
|---|
| 2026.09.18 | ₩22,422 | ₩23,211 | ₩22,065 | ₩23,144 | +3.22% | 9.8만 |
|---|
| 2026.09.17 | ₩21,607 | ₩21,767 | ₩21,339 | ₩21,353 | -1.18% | 4.9만 |
|---|
| 2026.09.16 | ₩21,593 | ₩22,208 | ₩21,014 | ₩21,566 | -0.12% | 22.2만 |
|---|
| 2026.09.15 | ₩20,818 | ₩22,222 | ₩20,537 | ₩21,633 | +3.92% | 33.3만 |
|---|
| 2026.09.14 | ₩20,724 | ₩21,005 | ₩20,697 | ₩20,751 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩20,550 | ₩21,196 | ₩20,550 | ₩20,778 | +1.11% | 2.9만 |
|---|
| 2026.09.10 | ₩20,537 | ₩20,784 | ₩20,537 | ₩20,617 | +0.39% | 2.4만 |
|---|
| 2026.09.09 | ₩20,497 | ₩20,818 | ₩20,390 | ₩20,737 | +1.17% | 6.2만 |
|---|
| 2026.09.08 | ₩21,045 | ₩21,299 | ₩20,524 | ₩20,577 | -2.22% | 5.9만 |
|---|
| 2026.09.04 | ₩20,791 | ₩21,179 | ₩20,657 | ₩21,045 | +1.22% | 3.8만 |
|---|
| 2026.09.03 | ₩20,724 | ₩21,098 | ₩20,390 | ₩20,657 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩20,965 | ₩21,058 | ₩20,259 | ₩20,724 | -1.15% | 14.6만 |
|---|
| 2026.09.01 | ₩21,259 | ₩21,393 | ₩20,992 | ₩21,219 | -0.19% | 5.1만 |
|---|
| 2026.08.31 | ₩21,246 | ₩21,410 | ₩21,098 | ₩21,232 | -0.06% | 3.2만 |
|---|
| 2026.08.28 | ₩21,312 | ₩21,660 | ₩20,951 | ₩21,085 | -1.07% | 4.8만 |
|---|
| 2026.08.27 | ₩21,540 | ₩21,895 | ₩21,219 | ₩21,286 | -1.18% | 5만 |
|---|
| 2026.08.26 | ₩21,767 | ₩22,034 | ₩21,526 | ₩21,593 | -0.80% | 4.3만 |
|---|
| 2026.08.25 | ₩21,540 | ₩21,780 | ₩21,165 | ₩21,767 | +1.06% | 2.8만 |
|---|
| 2026.08.24 | ₩21,419 | ₩21,820 | ₩21,127 | ₩21,580 | +0.75% | 7.9만 |
|---|
| 2026.08.21 | ₩21,379 | ₩21,540 | ₩21,205 | ₩21,459 | +0.38% | 2.8만 |
|---|
| 2026.08.20 | ₩21,419 | ₩21,994 | ₩21,120 | ₩21,286 | -0.62% | 4.3만 |
|---|
| 2026.08.19 | ₩21,754 | ₩21,954 | ₩21,433 | ₩21,593 | -0.74% | 3.8만 |
|---|
| 2026.08.18 | ₩21,259 | ₩21,994 | ₩21,259 | ₩21,647 | +1.82% | 8만 |
|---|
| 2026.08.17 | ₩21,994 | ₩21,994 | ₩20,737 | ₩21,299 | -3.16% | 18.8만 |
|---|
| 2026.08.14 | ₩22,034 | ₩22,315 | ₩21,767 | ₩21,994 | -0.18% | 11.8만 |
|---|
| 2026.08.13 | ₩22,048 | ₩22,222 | ₩21,767 | ₩21,941 | -0.49% | 4.2만 |
|---|
| 2026.08.12 | ₩21,834 | ₩21,981 | ₩21,526 | ₩21,861 | +0.12% | 5만 |
|---|
| 2026.08.11 | ₩21,326 | ₩22,315 | ₩21,326 | ₩21,794 | +2.19% | 7.2만 |
|---|
| 2026.08.10 | ₩22,088 | ₩22,288 | ₩21,393 | ₩21,566 | -2.36% | 12.4만 |
|---|
| 2026.08.07 | ₩22,222 | ₩22,596 | ₩22,061 | ₩22,355 | +0.60% | 6.7만 |
|---|
| 2026.08.06 | ₩22,663 | ₩22,930 | ₩22,116 | ₩22,315 | -1.53% | 9.1만 |
|---|
| 2026.08.05 | ₩23,184 | ₩23,425 | ₩22,918 | ₩22,997 | -0.81% | 9.6만 |
|---|
| 2026.08.04 | ₩22,930 | ₩23,385 | ₩22,730 | ₩22,877 | -0.23% | 10.1만 |
|---|
| 2026.08.03 | ₩22,997 | ₩23,585 | ₩22,730 | ₩22,957 | -0.17% | 11.8만 |
|---|
| 2026.07.31 | ₩23,398 | ₩23,666 | ₩22,382 | ₩22,756 | -2.74% | 8.4만 |
|---|
| 2026.07.30 | ₩23,358 | ₩23,866 | ₩23,318 | ₩23,519 | +0.69% | 7.6만 |
|---|
| 2026.07.29 | ₩23,158 | ₩23,398 | ₩22,422 | ₩22,703 | -1.96% | 9.2만 |
|---|
| 2026.07.28 | ₩22,676 | ₩23,291 | ₩22,181 | ₩23,077 | +1.77% | 10.6만 |
|---|
| 2026.07.27 | ₩22,783 | ₩22,783 | ₩20,637 | ₩22,409 | -1.64% | 41.7만 |
|---|
| 2026.07.24 | ₩23,158 | ₩23,648 | ₩22,061 | ₩22,369 | -3.41% | 14.3만 |
|---|
| 2026.07.23 | ₩23,906 | ₩24,521 | ₩23,064 | ₩23,144 | -3.19% | 6.1만 |
|---|
| 2026.07.22 | ₩24,160 | ₩24,521 | ₩23,412 | ₩23,639 | -2.16% | 6.1만 |
|---|
| 2026.07.21 | ₩24,548 | ₩24,735 | ₩24,187 | ₩24,254 | -1.20% | 4만 |
|---|
| 2026.07.20 | ₩24,186 | ₩25,203 | ₩24,186 | ₩24,535 | +1.44% | 5.8만 |
|---|
| 2026.07.17 | ₩24,468 | ₩24,735 | ₩24,147 | ₩24,521 | +0.22% | 5.1만 |
|---|
| 2026.07.16 | ₩24,107 | ₩24,963 | ₩24,107 | ₩24,735 | +2.61% | 5.3만 |
|---|
| 2026.07.15 | ₩24,307 | ₩24,535 | ₩24,107 | ₩24,187 | -0.50% | 5만 |
|---|
| 2026.07.14 | ₩24,468 | ₩24,602 | ₩24,067 | ₩24,107 | -1.48% | 4.6만 |
|---|
| 2026.07.13 | ₩24,334 | ₩25,230 | ₩24,321 | ₩24,374 | +0.16% | 12.5만 |
|---|
| 2026.07.10 | ₩24,120 | ₩24,401 | ₩24,003 | ₩24,401 | +1.16% | 2.4만 |
|---|
| 2026.07.09 | ₩23,960 | ₩24,319 | ₩23,398 | ₩24,134 | +0.73% | 3.7만 |
|---|
| 2026.07.08 | ₩24,361 | ₩24,481 | ₩23,799 | ₩24,107 | -1.04% | 3.7만 |
|---|
| 2026.07.07 | ₩24,735 | ₩24,735 | ₩24,151 | ₩24,294 | -1.78% | 4.9만 |
|---|
| 2026.07.06 | ₩25,217 | ₩25,217 | ₩24,321 | ₩24,655 | -2.23% | 10.7만 |
|---|
| 2026.07.02 | ₩24,241 | ₩24,869 | ₩23,993 | ₩24,040 | -0.83% | 7만 |
|---|
| 2026.07.01 | ₩24,267 | ₩24,521 | ₩23,559 | ₩23,813 | -1.87% | 6.9만 |
|---|
| 2026.06.30 | ₩24,307 | ₩24,314 | ₩23,853 | ₩24,053 | -1.05% | 2.1만 |
|---|
| 2026.06.29 | ₩23,746 | ₩24,374 | ₩23,545 | ₩24,281 | +2.25% | 7.1만 |
|---|
| 2026.06.26 | ₩23,171 | ₩23,920 | ₩23,131 | ₩23,880 | +3.06% | 4.4만 |
|---|
| 2026.06.25 | ₩24,200 | ₩24,200 | ₩22,930 | ₩23,184 | -4.20% | 4.5만 |
|---|
| 2026.06.24 | ₩23,291 | ₩24,200 | ₩23,291 | ₩23,585 | +1.26% | 4.2만 |
|---|
| 2026.06.23 | ₩23,251 | ₩23,533 | ₩22,877 | ₩23,171 | -0.35% | 3.6만 |
|---|
| 2026.06.22 | ₩24,147 | ₩24,147 | ₩23,178 | ₩23,345 | -3.32% | 5만 |
|---|
| 2026.06.18 | ₩23,679 | ₩24,107 | ₩23,405 | ₩23,826 | +0.62% | 3.6만 |
|---|
| 2026.06.17 | ₩23,746 | ₩24,454 | ₩23,064 | ₩23,238 | -2.14% | 4.8만 |
|---|
| 2026.06.16 | ₩24,361 | ₩24,896 | ₩23,933 | ₩23,933 | -1.76% | 6만 |
|---|
| 2026.06.15 | ₩25,003 | ₩25,003 | ₩23,933 | ₩24,160 | -3.37% | 4.8만 |
|---|
| 2026.06.12 | ₩24,347 | ₩24,481 | ₩23,909 | ₩24,107 | -0.99% | 2.5만 |
|---|
| 2026.06.11 | ₩24,695 | ₩24,695 | ₩23,888 | ₩24,241 | -1.84% | 3.9만 |
|---|
| 2026.06.10 | ₩24,735 | ₩25,257 | ₩24,361 | ₩24,561 | -0.70% | 11.6만 |
|---|
| 2026.06.09 | ₩24,187 | ₩24,722 | ₩23,986 | ₩24,655 | +1.93% | 6.8만 |
|---|
| 2026.06.08 | ₩24,254 | ₩25,203 | ₩23,906 | ₩23,986 | -1.10% | 6.2만 |
|---|
| 2026.06.05 | ₩24,200 | ₩24,642 | ₩23,826 | ₩24,334 | +0.55% | 5.5만 |
|---|
| 2026.06.04 | ₩24,789 | ₩24,802 | ₩24,214 | ₩24,254 | -2.16% | 7.3만 |
|---|
| 2026.06.03 | ₩25,337 | ₩25,408 | ₩24,702 | ₩24,789 | -2.16% | 12.7만 |
|---|
| 2026.06.02 | ₩23,826 | ₩25,792 | ₩23,799 | ₩25,203 | +5.78% | 14.3만 |
|---|
| 2026.06.01 | ₩22,529 | ₩24,708 | ₩22,462 | ₩23,719 | +5.28% | 11.1만 |
|---|
| 2026.05.29 | ₩23,211 | ₩23,679 | ₩22,756 | ₩23,144 | -0.29% | 6.3만 |
|---|
| 2026.05.28 | ₩23,198 | ₩23,291 | ₩22,770 | ₩23,091 | -0.46% | 5.5만 |
|---|
| 2026.05.27 | ₩23,064 | ₩23,519 | ₩22,877 | ₩23,131 | +0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩22,502 | ₩23,077 | ₩22,302 | ₩22,984 | +2.14% | 10.6만 |
|---|
| 2026.05.22 | ₩22,302 | ₩22,436 | ₩21,994 | ₩22,302 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩22,048 | ₩22,529 | ₩21,927 | ₩22,248 | +0.91% | 5.2만 |
|---|
| 2026.05.20 | ₩21,393 | ₩22,061 | ₩21,393 | ₩22,061 | +3.13% | 1.5만 |
|---|
| 2026.05.19 | ₩21,526 | ₩22,155 | ₩21,393 | ₩21,513 | -0.06% | 5.1만 |
|---|
| 2026.05.18 | ₩21,205 | ₩22,014 | ₩21,205 | ₩21,754 | +2.59% | 9.5만 |
|---|
| 2026.05.15 | ₩21,874 | ₩22,062 | ₩21,252 | ₩21,446 | -1.96% | 10만 |
|---|
| 2026.05.14 | ₩21,927 | ₩22,222 | ₩21,714 | ₩22,061 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩21,794 | ₩22,048 | ₩21,526 | ₩21,994 | +0.92% | 8.8만 |
|---|
| 2026.05.12 | ₩21,914 | ₩22,088 | ₩21,607 | ₩21,861 | -0.24% | 8.9만 |
|---|
| 2026.05.11 | ₩22,649 | ₩22,957 | ₩22,208 | ₩22,382 | -1.18% | 12.1만 |
|---|
| 2026.05.08 | ₩22,462 | ₩22,744 | ₩21,981 | ₩22,422 | -0.18% | 8.4만 |
|---|
| 2026.05.07 | ₩22,877 | ₩22,977 | ₩22,262 | ₩22,409 | -2.05% | 7.5만 |
|---|
| 2026.05.06 | ₩23,091 | ₩23,211 | ₩22,502 | ₩22,877 | -0.93% | 8.1만 |
|---|
| 2026.05.05 | ₩22,583 | ₩23,144 | ₩22,583 | ₩23,037 | +2.01% | 6.6만 |
|---|
| 2026.05.04 | ₩22,556 | ₩22,837 | ₩21,513 | ₩22,275 | -1.24% | 20.3만 |
|---|
| 2026.05.01 | ₩23,719 | ₩23,920 | ₩22,476 | ₩22,502 | -5.13% | 11.1만 |
|---|
| 2026.04.30 | ₩22,636 | ₩23,117 | ₩22,489 | ₩22,743 | +0.47% | 5.8만 |
|---|
| 2026.04.29 | ₩22,409 | ₩23,295 | ₩22,369 | ₩22,502 | +0.42% | 8.6만 |
|---|
| 2026.04.28 | ₩22,315 | ₩22,636 | ₩21,827 | ₩22,489 | +0.78% | 13.3만 |
|---|
| 2026.04.27 | ₩22,890 | ₩22,890 | ₩21,540 | ₩22,422 | -2.04% | 20.2만 |
|---|
| 2026.04.24 | ₩24,067 | ₩24,722 | ₩22,208 | ₩22,890 | -4.89% | 18.2만 |
|---|
| 2026.04.23 | ₩24,227 | ₩24,575 | ₩23,077 | ₩23,371 | -3.53% | 13.6만 |
|---|
| 2026.04.22 | ₩24,789 | ₩24,922 | ₩24,334 | ₩24,428 | -1.46% | 5.6만 |
|---|
| 2026.04.21 | ₩25,016 | ₩25,457 | ₩24,414 | ₩24,548 | -1.87% | 8.6만 |
|---|
| 2026.04.20 | ₩25,136 | ₩25,390 | ₩24,668 | ₩24,842 | -1.17% | 10.1만 |
|---|
| 2026.04.17 | ₩24,869 | ₩25,738 | ₩24,521 | ₩25,110 | +0.97% | 12.2만 |
|---|
| 2026.04.16 | ₩24,454 | ₩24,922 | ₩24,454 | ₩24,642 | +0.77% | 4.5만 |
|---|
| 2026.04.15 | ₩25,136 | ₩25,136 | ₩24,334 | ₩24,481 | -2.61% | 5.3만 |
|---|
| 2026.04.14 | ₩24,909 | ₩25,257 | ₩24,762 | ₩24,909 | 0.00% | 6.8만 |
|---|
| 2026.04.13 | ₩24,388 | ₩25,243 | ₩24,388 | ₩24,949 | +2.30% | 16.2만 |
|---|
| 2026.04.10 | ₩24,735 | ₩25,123 | ₩24,414 | ₩24,454 | -1.14% | 5.7만 |
|---|
| 2026.04.09 | ₩24,120 | ₩25,139 | ₩24,120 | ₩24,735 | +2.55% | 6.7만 |
|---|
| 2026.04.08 | ₩24,067 | ₩24,655 | ₩23,913 | ₩24,147 | +0.33% | 10.2만 |
|---|
| 2026.04.07 | ₩23,371 | ₩23,532 | ₩22,945 | ₩23,465 | +0.40% | 8.1만 |
|---|
| 2026.04.06 | ₩22,690 | ₩23,398 | ₩22,690 | ₩23,358 | +2.95% | 9.1만 |
|---|
| 2026.04.02 | ₩22,422 | ₩22,863 | ₩21,834 | ₩22,623 | +0.89% | 5.5만 |
|---|
| 2026.04.01 | ₩22,730 | ₩23,264 | ₩22,727 | ₩22,850 | +0.53% | 7.4만 |
|---|
| 2026.03.31 | ₩22,476 | ₩22,623 | ₩21,727 | ₩22,542 | +0.30% | 8만 |
|---|
| 2026.03.30 | ₩22,730 | ₩22,730 | ₩21,847 | ₩22,248 | -2.12% | 10.6만 |
|---|
| 2026.03.27 | ₩22,649 | ₩22,984 | ₩22,464 | ₩22,556 | -0.41% | 8.2만 |
|---|
| 2026.03.26 | ₩23,131 | ₩23,331 | ₩22,454 | ₩22,797 | -1.45% | 5.9만 |
|---|
| 2026.03.25 | ₩22,930 | ₩23,131 | ₩22,690 | ₩22,930 | 0.00% | 7.1만 |
|---|
| 2026.03.24 | ₩22,516 | ₩22,877 | ₩22,402 | ₩22,783 | +1.19% | 8.3만 |
|---|
| 2026.03.23 | ₩22,542 | ₩23,051 | ₩22,262 | ₩22,810 | +1.19% | 10.9만 |
|---|
| 2026.03.20 | ₩22,957 | ₩22,970 | ₩22,088 | ₩22,288 | -2.91% | 12.1만 |
|---|
| 2026.03.19 | ₩22,409 | ₩23,024 | ₩22,329 | ₩22,850 | +1.97% | 7.3만 |
|---|
| 2026.03.18 | ₩22,837 | ₩23,278 | ₩22,636 | ₩22,797 | -0.18% | 5.8만 |
|---|
| 2026.03.17 | ₩22,676 | ₩23,385 | ₩22,676 | ₩23,144 | +2.06% | 10.1만 |
|---|
| 2026.03.16 | ₩22,569 | ₩22,932 | ₩22,355 | ₩22,529 | -0.18% | 7.9만 |
|---|
| 2026.03.13 | ₩21,994 | ₩22,754 | ₩21,994 | ₩22,422 | +1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩22,997 | ₩23,259 | ₩22,315 | ₩22,315 | -2.97% | 7.8만 |
|---|
| 2026.03.11 | ₩23,465 | ₩23,465 | ₩22,810 | ₩23,104 | -1.54% | 6.5만 |
|---|
| 2026.03.10 | ₩23,198 | ₩23,719 | ₩22,970 | ₩23,318 | +0.52% | 7.7만 |
|---|
| 2026.03.09 | ₩23,010 | ₩23,371 | ₩22,128 | ₩23,184 | +0.76% | 16.1만 |
|---|
| 2026.03.06 | ₩23,973 | ₩24,053 | ₩23,305 | ₩23,425 | -2.29% | 14.7만 |
|---|
| 2026.03.05 | ₩23,398 | ₩24,187 | ₩23,064 | ₩24,147 | +3.20% | 14.5만 |
|---|
| 2026.03.04 | ₩23,398 | ₩23,910 | ₩22,970 | ₩23,478 | +0.34% | 12.8만 |
|---|
| 2026.03.03 | ₩22,756 | ₩23,472 | ₩22,128 | ₩22,890 | +0.59% | 11.9만 |
|---|
| 2026.03.02 | ₩22,034 | ₩23,519 | ₩20,804 | ₩23,278 | +5.64% | 23.6만 |
|---|
| 2026.02.27 | ₩22,756 | ₩22,756 | ₩21,393 | ₩22,155 | -2.64% | 30.8만 |
|---|
| 2026.02.26 | ₩24,281 | ₩24,456 | ₩24,084 | ₩24,294 | +0.06% | 8.4만 |
|---|
| 2026.02.25 | ₩24,976 | ₩24,976 | ₩24,093 | ₩24,468 | -2.03% | 10.3만 |
|---|
| 2026.02.24 | ₩25,230 | ₩25,511 | ₩24,815 | ₩24,976 | -1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩24,815 | ₩25,517 | ₩24,602 | ₩25,123 | +1.24% | 10.7만 |
|---|
| 2026.02.20 | ₩25,711 | ₩26,059 | ₩24,468 | ₩24,976 | -2.86% | 11.5만 |
|---|
| 2026.02.19 | ₩25,939 | ₩26,072 | ₩25,547 | ₩25,898 | -0.15% | 10.4만 |
|---|
| 2026.02.18 | ₩24,922 | ₩25,912 | ₩24,909 | ₩25,484 | +2.25% | 15.5만 |
|---|
| 2026.02.17 | ₩24,334 | ₩25,123 | ₩24,334 | ₩24,989 | +2.69% | 10.9만 |
|---|
| 2026.02.13 | ₩24,294 | ₩24,468 | ₩24,120 | ₩24,334 | +0.17% | 10.4만 |
|---|
| 2026.02.12 | ₩24,722 | ₩24,735 | ₩24,267 | ₩24,334 | -1.57% | 7.2만 |
|---|
| 2026.02.11 | ₩24,602 | ₩24,782 | ₩24,307 | ₩24,615 | +0.05% | 10만 |
|---|
| 2026.02.10 | ₩25,283 | ₩25,283 | ₩24,615 | ₩24,829 | -1.80% | 10.4만 |
|---|
| 2026.02.09 | ₩24,080 | ₩25,433 | ₩24,067 | ₩25,270 | +4.94% | 14.6만 |
|---|
| 2026.02.06 | ₩23,973 | ₩24,267 | ₩23,706 | ₩24,027 | +0.22% | 8.6만 |
|---|
| 2026.02.05 | ₩23,799 | ₩24,053 | ₩23,398 | ₩23,639 | -0.67% | 6.4만 |
|---|
| 2026.02.04 | ₩24,107 | ₩24,394 | ₩23,572 | ₩24,067 | -0.17% | 11.9만 |
|---|
| 2026.02.03 | ₩25,043 | ₩25,142 | ₩24,187 | ₩24,187 | -3.42% | 9.7만 |
|---|
| 2026.02.02 | ₩24,013 | ₩25,631 | ₩23,859 | ₩25,056 | +4.34% | 21.6만 |
|---|
| 2026.01.30 | ₩24,067 | ₩24,234 | ₩23,813 | ₩24,013 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩24,775 | ₩24,775 | ₩23,880 | ₩24,187 | -2.37% | 7.9만 |
|---|
| 2026.01.28 | ₩24,602 | ₩24,802 | ₩23,946 | ₩24,722 | +0.49% | 15만 |
|---|
| 2026.01.27 | ₩24,481 | ₩25,003 | ₩24,107 | ₩24,668 | +0.76% | 17.7만 |
|---|
| 2026.01.26 | ₩25,297 | ₩25,511 | ₩24,361 | ₩24,361 | -3.70% | 18.1만 |
|---|
| 2026.01.23 | ₩26,072 | ₩26,072 | ₩24,909 | ₩25,431 | -2.46% | 17.6만 |
|---|
| 2026.01.22 | ₩25,404 | ₩26,460 | ₩25,143 | ₩25,992 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩24,775 | ₩25,123 | ₩24,628 | ₩25,016 | +0.97% | 19.2만 |
|---|
| 2026.01.20 | ₩22,262 | ₩24,769 | ₩21,927 | ₩24,762 | +11.23% | 48.3만 |
|---|
| 2026.01.16 | ₩22,355 | ₩22,355 | ₩21,834 | ₩22,075 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩22,195 | ₩22,195 | ₩21,807 | ₩21,981 | -0.96% | 7.3만 |
|---|
| 2026.01.14 | ₩21,660 | ₩22,195 | ₩21,433 | ₩21,847 | +0.86% | 11.9만 |
|---|
| 2026.01.13 | ₩21,994 | ₩22,061 | ₩21,433 | ₩21,687 | -1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩21,593 | ₩21,998 | ₩21,339 | ₩21,927 | +1.55% | 11.8만 |
|---|
| 2026.01.09 | ₩21,727 | ₩21,727 | ₩21,419 | ₩21,593 | -0.62% | 3.9만 |
|---|
| 2026.01.08 | ₩21,366 | ₩21,727 | ₩21,192 | ₩21,647 | +1.31% | 4.3만 |
|---|
| 2026.01.07 | ₩21,500 | ₩21,520 | ₩21,072 | ₩21,192 | -1.43% | 5.1만 |
|---|
| 2026.01.06 | ₩21,393 | ₩21,727 | ₩21,192 | ₩21,673 | +1.31% | 6.8만 |
|---|
| 2026.01.05 | ₩21,272 | ₩21,633 | ₩20,483 | ₩21,393 | +0.57% | 18.3만 |
|---|
| 2026.01.02 | ₩19,173 | ₩21,192 | ₩19,106 | ₩21,165 | +10.39% | 21.7만 |
|---|
| 2025.12.31 | ₩19,093 | ₩19,138 | ₩18,892 | ₩18,999 | -0.49% | 1.3만 |
|---|
| 2025.12.30 | ₩18,424 | ₩19,039 | ₩18,291 | ₩18,959 | +2.90% | 1.9만 |
|---|
| 2025.12.29 | ₩18,170 | ₩18,518 | ₩18,090 | ₩18,264 | +0.52% | 2.9만 |
|---|
| 2025.12.26 | ₩18,411 | ₩18,525 | ₩18,324 | ₩18,358 | -0.29% | 6.2천 |
|---|
| 2025.12.24 | ₩18,344 | ₩18,625 | ₩18,304 | ₩18,438 | +0.51% | 4.6천 |
|---|
| 2025.12.23 | ₩18,772 | ₩18,826 | ₩18,411 | ₩18,478 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩18,678 | ₩18,826 | ₩18,344 | ₩18,826 | +0.79% | 4만 |
|---|
| 2025.12.19 | ₩18,438 | ₩18,717 | ₩18,424 | ₩18,438 | 0.00% | 2.6만 |
|---|
| 2025.12.18 | ₩18,705 | ₩19,026 | ₩18,465 | ₩18,465 | -1.29% | 2.7만 |
|---|
| 2025.12.17 | ₩19,173 | ₩19,173 | ₩18,672 | ₩18,745 | -2.23% | 3.1만 |
|---|
| 2025.12.16 | ₩19,253 | ₩19,637 | ₩19,253 | ₩19,414 | +0.83% | 2.5만 |
|---|
| 2025.12.15 | ₩18,826 | ₩19,334 | ₩18,826 | ₩19,267 | +2.34% | 2.1만 |
|---|
| 2025.12.12 | ₩18,812 | ₩19,169 | ₩18,518 | ₩18,839 | +0.14% | 1.9만 |
|---|
| 2025.12.11 | ₩19,253 | ₩19,387 | ₩18,745 | ₩18,892 | -1.87% | 2.9만 |
|---|
| 2025.12.10 | ₩18,371 | ₩19,300 | ₩18,371 | ₩19,120 | +4.08% | 3.4만 |
|---|
| 2025.12.09 | ₩18,518 | ₩18,826 | ₩18,010 | ₩18,612 | +0.51% | 3.5만 |
|---|
| 2025.12.08 | ₩18,986 | ₩19,117 | ₩18,531 | ₩18,612 | -1.97% | 4.8만 |
|---|
| 2025.12.05 | ₩19,093 | ₩19,427 | ₩18,932 | ₩19,013 | -0.42% | 2.1만 |
|---|
| 2025.12.04 | ₩19,320 | ₩19,494 | ₩19,093 | ₩19,173 | -0.76% | 2.5만 |
|---|
| 2025.12.03 | ₩19,494 | ₩19,561 | ₩19,060 | ₩19,481 | -0.07% | 1.4만 |
|---|
| 2025.12.02 | ₩19,788 | ₩19,788 | ₩19,412 | ₩19,494 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩19,187 | ₩19,788 | ₩18,932 | ₩19,775 | +3.07% | 4.5만 |
|---|
| 2025.11.28 | ₩18,973 | ₩19,280 | ₩18,973 | ₩19,240 | +1.41% | 7.3천 |
|---|
| 2025.11.26 | ₩19,320 | ₩19,320 | ₩19,026 | ₩19,026 | -1.52% | 1.5만 |
|---|
| 2025.11.25 | ₩19,334 | ₩19,387 | ₩19,133 | ₩19,227 | -0.55% | 2.7만 |
|---|
| 2025.11.24 | ₩18,585 | ₩19,588 | ₩18,585 | ₩19,133 | +2.95% | 7.3만 |
|---|
| 2025.11.21 | ₩17,997 | ₩18,705 | ₩17,930 | ₩18,612 | +3.42% | 1.9만 |
|---|
| 2025.11.20 | ₩18,571 | ₩18,759 | ₩18,117 | ₩18,130 | -2.38% | 3.5만 |
|---|
| 2025.11.19 | ₩18,317 | ₩19,013 | ₩18,317 | ₩18,531 | +1.17% | 1.4만 |
|---|
| 2025.11.18 | ₩18,598 | ₩18,818 | ₩18,170 | ₩18,438 | -0.86% | 4.1만 |
|---|
| 2025.11.17 | ₩18,652 | ₩19,120 | ₩18,479 | ₩18,598 | -0.29% | 3.2만 |
|---|
| 2025.11.14 | ₩19,053 | ₩19,160 | ₩18,531 | ₩18,852 | -1.05% | 2.6만 |
|---|
| 2025.11.13 | ₩18,705 | ₩19,374 | ₩18,678 | ₩19,053 | +1.86% | 4.6만 |
|---|
| 2025.11.12 | ₩19,093 | ₩19,187 | ₩18,779 | ₩18,866 | -1.19% | 2.4만 |
|---|
| 2025.11.11 | ₩19,039 | ₩19,227 | ₩18,756 | ₩19,013 | -0.14% | 1.4만 |
|---|
| 2025.11.10 | ₩19,253 | ₩19,654 | ₩18,785 | ₩19,080 | -0.90% | 5.4만 |
|---|
| 2025.11.07 | ₩18,652 | ₩19,253 | ₩18,197 | ₩19,146 | +2.65% | 4.9만 |
|---|
| 2025.11.06 | ₩19,106 | ₩19,106 | ₩18,518 | ₩18,625 | -2.52% | 1.7만 |
|---|
| 2025.11.05 | ₩18,518 | ₩19,293 | ₩18,485 | ₩19,093 | +3.10% | 4.4만 |
|---|
| 2025.11.04 | ₩18,304 | ₩19,026 | ₩18,197 | ₩18,665 | +1.97% | 5만 |
|---|
| 2025.11.03 | ₩19,093 | ₩19,668 | ₩19,013 | ₩19,026 | -0.35% | 3.6만 |
|---|
| 2025.10.31 | ₩19,013 | ₩19,441 | ₩18,966 | ₩19,360 | +1.83% | 3.3만 |
|---|
| 2025.10.30 | ₩18,826 | ₩19,187 | ₩18,785 | ₩18,812 | -0.07% | 2.8만 |
|---|
| 2025.10.29 | ₩20,029 | ₩20,049 | ₩18,935 | ₩18,986 | -5.21% | 5.4만 |
|---|
| 2025.10.28 | ₩18,344 | ₩20,056 | ₩18,344 | ₩19,949 | +8.75% | 21.2만 |
|---|
| 2025.10.27 | ₩17,997 | ₩18,973 | ₩17,769 | ₩18,491 | +2.75% | 14.2만 |
|---|
| 2025.10.24 | ₩17,689 | ₩18,384 | ₩17,636 | ₩17,849 | +0.91% | 6.6만 |
|---|
| 2025.10.23 | ₩17,502 | ₩17,640 | ₩17,261 | ₩17,355 | -0.84% | 3만 |
|---|
| 2025.10.22 | ₩17,074 | ₩17,502 | ₩16,817 | ₩17,275 | +1.17% | 2.3만 |
|---|
| 2025.10.21 | ₩17,074 | ₩17,709 | ₩16,713 | ₩17,101 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩17,636 | ₩17,702 | ₩17,074 | ₩17,154 | -2.73% | 3.6만 |
|---|
| 2025.10.17 | ₩17,983 | ₩17,983 | ₩17,234 | ₩17,448 | -2.97% | 4만 |
|---|
| 2025.10.16 | ₩17,261 | ₩17,783 | ₩17,261 | ₩17,609 | +2.01% | 3.1만 |
|---|
| 2025.10.15 | ₩16,726 | ₩17,382 | ₩16,726 | ₩17,382 | +3.92% | 2.6만 |
|---|
| 2025.10.14 | ₩16,740 | ₩16,974 | ₩16,532 | ₩16,847 | +0.64% | 1.5만 |
|---|
| 2025.10.13 | ₩16,887 | ₩17,181 | ₩16,713 | ₩16,873 | -0.08% | 1.7만 |
|---|
| 2025.10.10 | ₩16,847 | ₩17,256 | ₩16,492 | ₩16,860 | +0.08% | 4.2만 |
|---|