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 | ₩21,894 | ₩22,094 | ₩21,787 | ₩21,974 | +0.37% | 2.9만 |
| 2026.10.08 | ₩21,760 | ₩21,787 | ₩21,493 | ₩21,733 | -0.12% | 2.3만 |
| 2026.10.07 | ₩22,134 | ₩22,134 | ₩21,587 | ₩21,653 | -2.17% | 3.3만 |
| 2026.10.06 | ₩21,627 | ₩22,027 | ₩21,627 | ₩21,760 | +0.62% | 2.7만 |
| 2026.10.05 | ₩21,600 | ₩22,014 | ₩21,158 | ₩21,787 | +0.87% | 6.4만 |
| 2026.10.02 | ₩22,161 | ₩22,414 | ₩21,635 | ₩22,027 | -0.60% | 2.7만 |
| 2026.10.01 | ₩22,041 | ₩22,227 | ₩21,707 | ₩21,894 | -0.67% | 4.1만 |
| 2026.09.30 | ₩22,468 | ₩22,508 | ₩22,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,174 |
| -1.31% |
| 4.1만 |
| 2026.09.29 | ₩22,641 | ₩23,002 | ₩22,321 | ₩22,348 | -1.30% | 2.5만 |
|---|
| 2026.09.28 | ₩22,695 | ₩22,895 | ₩22,054 | ₩22,641 | -0.24% | 5만 |
|---|
| 2026.09.25 | ₩22,134 | ₩22,568 | ₩22,041 | ₩22,348 | +0.97% | 3만 |
|---|
| 2026.09.24 | ₩22,027 | ₩22,247 | ₩21,740 | ₩21,960 | -0.30% | 3.1만 |
|---|
| 2026.09.23 | ₩22,361 | ₩22,361 | ₩22,002 | ₩22,041 | -1.43% | 5.3만 |
|---|
| 2026.09.22 | ₩22,227 | ₩22,779 | ₩22,121 | ₩22,361 | +0.60% | 7.3만 |
|---|
| 2026.09.21 | ₩22,908 | ₩23,095 | ₩22,054 | ₩22,281 | -2.74% | 10.1만 |
|---|
| 2026.09.18 | ₩22,388 | ₩23,175 | ₩22,031 | ₩23,109 | +3.22% | 9.8만 |
|---|
| 2026.09.17 | ₩21,573 | ₩21,733 | ₩21,306 | ₩21,320 | -1.18% | 4.9만 |
|---|
| 2026.09.16 | ₩21,560 | ₩22,174 | ₩20,982 | ₩21,533 | -0.12% | 22.2만 |
|---|
| 2026.09.15 | ₩20,786 | ₩22,187 | ₩20,505 | ₩21,600 | +3.92% | 33.3만 |
|---|
| 2026.09.14 | ₩20,692 | ₩20,973 | ₩20,665 | ₩20,719 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩20,519 | ₩21,163 | ₩20,519 | ₩20,746 | +1.11% | 2.9만 |
|---|
| 2026.09.10 | ₩20,505 | ₩20,752 | ₩20,505 | ₩20,585 | +0.39% | 2.4만 |
|---|
| 2026.09.09 | ₩20,465 | ₩20,786 | ₩20,358 | ₩20,706 | +1.17% | 6.2만 |
|---|
| 2026.09.08 | ₩21,013 | ₩21,266 | ₩20,492 | ₩20,545 | -2.22% | 5.9만 |
|---|
| 2026.09.04 | ₩20,759 | ₩21,146 | ₩20,625 | ₩21,013 | +1.22% | 3.8만 |
|---|
| 2026.09.03 | ₩20,692 | ₩21,066 | ₩20,358 | ₩20,625 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩20,932 | ₩21,026 | ₩20,228 | ₩20,692 | -1.15% | 14.6만 |
|---|
| 2026.09.01 | ₩21,226 | ₩21,360 | ₩20,959 | ₩21,186 | -0.19% | 5.1만 |
|---|
| 2026.08.31 | ₩21,213 | ₩21,377 | ₩21,066 | ₩21,199 | -0.06% | 3.2만 |
|---|
| 2026.08.28 | ₩21,280 | ₩21,627 | ₩20,919 | ₩21,053 | -1.07% | 4.8만 |
|---|
| 2026.08.27 | ₩21,507 | ₩21,862 | ₩21,186 | ₩21,253 | -1.18% | 5만 |
|---|
| 2026.08.26 | ₩21,733 | ₩22,000 | ₩21,493 | ₩21,560 | -0.80% | 4.3만 |
|---|
| 2026.08.25 | ₩21,507 | ₩21,747 | ₩21,133 | ₩21,733 | +1.06% | 2.8만 |
|---|
| 2026.08.24 | ₩21,386 | ₩21,787 | ₩21,094 | ₩21,547 | +0.75% | 7.9만 |
|---|
| 2026.08.21 | ₩21,346 | ₩21,507 | ₩21,173 | ₩21,426 | +0.38% | 2.8만 |
|---|
| 2026.08.20 | ₩21,386 | ₩21,960 | ₩21,087 | ₩21,253 | -0.62% | 4.3만 |
|---|
| 2026.08.19 | ₩21,720 | ₩21,920 | ₩21,400 | ₩21,560 | -0.74% | 3.8만 |
|---|
| 2026.08.18 | ₩21,226 | ₩21,960 | ₩21,226 | ₩21,613 | +1.82% | 8만 |
|---|
| 2026.08.17 | ₩21,960 | ₩21,960 | ₩20,706 | ₩21,266 | -3.16% | 18.8만 |
|---|
| 2026.08.14 | ₩22,000 | ₩22,281 | ₩21,733 | ₩21,960 | -0.18% | 11.8만 |
|---|
| 2026.08.13 | ₩22,014 | ₩22,187 | ₩21,733 | ₩21,907 | -0.49% | 4.2만 |
|---|
| 2026.08.12 | ₩21,800 | ₩21,947 | ₩21,493 | ₩21,827 | +0.12% | 5만 |
|---|
| 2026.08.11 | ₩21,293 | ₩22,281 | ₩21,293 | ₩21,760 | +2.19% | 7.2만 |
|---|
| 2026.08.10 | ₩22,054 | ₩22,254 | ₩21,360 | ₩21,533 | -2.36% | 12.4만 |
|---|
| 2026.08.07 | ₩22,187 | ₩22,561 | ₩22,027 | ₩22,321 | +0.60% | 6.7만 |
|---|
| 2026.08.06 | ₩22,628 | ₩22,895 | ₩22,082 | ₩22,281 | -1.53% | 9.1만 |
|---|
| 2026.08.05 | ₩23,149 | ₩23,389 | ₩22,883 | ₩22,962 | -0.81% | 9.6만 |
|---|
| 2026.08.04 | ₩22,895 | ₩23,349 | ₩22,695 | ₩22,842 | -0.23% | 10.1만 |
|---|
| 2026.08.03 | ₩22,962 | ₩23,549 | ₩22,695 | ₩22,922 | -0.17% | 11.8만 |
|---|
| 2026.07.31 | ₩23,362 | ₩23,629 | ₩22,348 | ₩22,721 | -2.74% | 8.4만 |
|---|
| 2026.07.30 | ₩23,322 | ₩23,829 | ₩23,282 | ₩23,482 | +0.69% | 7.6만 |
|---|
| 2026.07.29 | ₩23,122 | ₩23,362 | ₩22,388 | ₩22,668 | -1.96% | 9.2만 |
|---|
| 2026.07.28 | ₩22,641 | ₩23,255 | ₩22,147 | ₩23,042 | +1.77% | 10.6만 |
|---|
| 2026.07.27 | ₩22,748 | ₩22,748 | ₩20,605 | ₩22,374 | -1.64% | 41.7만 |
|---|
| 2026.07.24 | ₩23,122 | ₩23,612 | ₩22,027 | ₩22,334 | -3.41% | 14.3만 |
|---|
| 2026.07.23 | ₩23,869 | ₩24,484 | ₩23,028 | ₩23,109 | -3.19% | 6.1만 |
|---|
| 2026.07.22 | ₩24,123 | ₩24,484 | ₩23,376 | ₩23,602 | -2.16% | 6.1만 |
|---|
| 2026.07.21 | ₩24,510 | ₩24,697 | ₩24,150 | ₩24,217 | -1.20% | 4만 |
|---|
| 2026.07.20 | ₩24,148 | ₩25,164 | ₩24,148 | ₩24,497 | +1.44% | 5.8만 |
|---|
| 2026.07.17 | ₩24,430 | ₩24,697 | ₩24,110 | ₩24,484 | +0.22% | 5.1만 |
|---|
| 2026.07.16 | ₩24,070 | ₩24,924 | ₩24,070 | ₩24,697 | +2.61% | 5.3만 |
|---|
| 2026.07.15 | ₩24,270 | ₩24,497 | ₩24,070 | ₩24,150 | -0.50% | 5만 |
|---|
| 2026.07.14 | ₩24,430 | ₩24,564 | ₩24,030 | ₩24,070 | -1.48% | 4.6만 |
|---|
| 2026.07.13 | ₩24,297 | ₩25,191 | ₩24,283 | ₩24,337 | +0.16% | 12.5만 |
|---|
| 2026.07.10 | ₩24,083 | ₩24,363 | ₩23,966 | ₩24,363 | +1.16% | 2.4만 |
|---|
| 2026.07.09 | ₩23,923 | ₩24,282 | ₩23,362 | ₩24,096 | +0.73% | 3.7만 |
|---|
| 2026.07.08 | ₩24,323 | ₩24,443 | ₩23,763 | ₩24,070 | -1.04% | 3.7만 |
|---|
| 2026.07.07 | ₩24,697 | ₩24,697 | ₩24,114 | ₩24,257 | -1.78% | 4.9만 |
|---|
| 2026.07.06 | ₩25,178 | ₩25,178 | ₩24,283 | ₩24,617 | -2.23% | 10.7만 |
|---|
| 2026.07.02 | ₩24,203 | ₩24,831 | ₩23,956 | ₩24,003 | -0.83% | 7만 |
|---|
| 2026.07.01 | ₩24,230 | ₩24,484 | ₩23,522 | ₩23,776 | -1.87% | 6.9만 |
|---|
| 2026.06.30 | ₩24,270 | ₩24,277 | ₩23,816 | ₩24,016 | -1.05% | 2.1만 |
|---|
| 2026.06.29 | ₩23,709 | ₩24,337 | ₩23,509 | ₩24,243 | +2.25% | 7.1만 |
|---|
| 2026.06.26 | ₩23,135 | ₩23,883 | ₩23,095 | ₩23,843 | +3.06% | 4.4만 |
|---|
| 2026.06.25 | ₩24,163 | ₩24,163 | ₩22,895 | ₩23,149 | -4.20% | 4.5만 |
|---|
| 2026.06.24 | ₩23,255 | ₩24,163 | ₩23,255 | ₩23,549 | +1.26% | 4.2만 |
|---|
| 2026.06.23 | ₩23,215 | ₩23,497 | ₩22,842 | ₩23,135 | -0.35% | 3.6만 |
|---|
| 2026.06.22 | ₩24,110 | ₩24,110 | ₩23,142 | ₩23,309 | -3.32% | 5만 |
|---|
| 2026.06.18 | ₩23,642 | ₩24,070 | ₩23,369 | ₩23,789 | +0.62% | 3.6만 |
|---|
| 2026.06.17 | ₩23,709 | ₩24,417 | ₩23,028 | ₩23,202 | -2.14% | 4.8만 |
|---|
| 2026.06.16 | ₩24,323 | ₩24,857 | ₩23,896 | ₩23,896 | -1.76% | 6만 |
|---|
| 2026.06.15 | ₩24,964 | ₩24,964 | ₩23,896 | ₩24,123 | -3.37% | 4.8만 |
|---|
| 2026.06.12 | ₩24,310 | ₩24,443 | ₩23,872 | ₩24,070 | -0.99% | 2.5만 |
|---|
| 2026.06.11 | ₩24,657 | ₩24,657 | ₩23,851 | ₩24,203 | -1.84% | 3.9만 |
|---|
| 2026.06.10 | ₩24,697 | ₩25,218 | ₩24,323 | ₩24,524 | -0.70% | 11.6만 |
|---|
| 2026.06.09 | ₩24,150 | ₩24,684 | ₩23,950 | ₩24,617 | +1.93% | 6.8만 |
|---|
| 2026.06.08 | ₩24,217 | ₩25,164 | ₩23,869 | ₩23,950 | -1.10% | 6.2만 |
|---|
| 2026.06.05 | ₩24,163 | ₩24,604 | ₩23,789 | ₩24,297 | +0.55% | 5.5만 |
|---|
| 2026.06.04 | ₩24,751 | ₩24,764 | ₩24,176 | ₩24,217 | -2.16% | 7.3만 |
|---|
| 2026.06.03 | ₩25,298 | ₩25,369 | ₩24,664 | ₩24,751 | -2.16% | 12.7만 |
|---|
| 2026.06.02 | ₩23,789 | ₩25,752 | ₩23,763 | ₩25,164 | +5.78% | 14.3만 |
|---|
| 2026.06.01 | ₩22,494 | ₩24,670 | ₩22,428 | ₩23,683 | +5.28% | 11.1만 |
|---|
| 2026.05.29 | ₩23,175 | ₩23,642 | ₩22,721 | ₩23,109 | -0.29% | 6.3만 |
|---|
| 2026.05.28 | ₩23,162 | ₩23,255 | ₩22,735 | ₩23,055 | -0.46% | 5.5만 |
|---|
| 2026.05.27 | ₩23,028 | ₩23,482 | ₩22,842 | ₩23,095 | +0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩22,468 | ₩23,042 | ₩22,267 | ₩22,948 | +2.14% | 10.6만 |
|---|
| 2026.05.22 | ₩22,267 | ₩22,401 | ₩21,960 | ₩22,267 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩22,014 | ₩22,494 | ₩21,894 | ₩22,214 | +0.91% | 5.2만 |
|---|
| 2026.05.20 | ₩21,360 | ₩22,027 | ₩21,360 | ₩22,027 | +3.13% | 1.5만 |
|---|
| 2026.05.19 | ₩21,493 | ₩22,121 | ₩21,360 | ₩21,480 | -0.06% | 5.1만 |
|---|
| 2026.05.18 | ₩21,173 | ₩21,980 | ₩21,173 | ₩21,720 | +2.59% | 9.5만 |
|---|
| 2026.05.15 | ₩21,840 | ₩22,029 | ₩21,220 | ₩21,413 | -1.96% | 10만 |
|---|
| 2026.05.14 | ₩21,894 | ₩22,187 | ₩21,680 | ₩22,027 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩21,760 | ₩22,014 | ₩21,493 | ₩21,960 | +0.92% | 8.8만 |
|---|
| 2026.05.12 | ₩21,880 | ₩22,054 | ₩21,573 | ₩21,827 | -0.24% | 8.9만 |
|---|
| 2026.05.11 | ₩22,615 | ₩22,922 | ₩22,174 | ₩22,348 | -1.18% | 12.1만 |
|---|
| 2026.05.08 | ₩22,428 | ₩22,709 | ₩21,947 | ₩22,388 | -0.18% | 8.4만 |
|---|
| 2026.05.07 | ₩22,842 | ₩22,942 | ₩22,227 | ₩22,374 | -2.05% | 7.5만 |
|---|
| 2026.05.06 | ₩23,055 | ₩23,175 | ₩22,468 | ₩22,842 | -0.93% | 8.1만 |
|---|
| 2026.05.05 | ₩22,548 | ₩23,109 | ₩22,548 | ₩23,002 | +2.01% | 6.6만 |
|---|
| 2026.05.04 | ₩22,521 | ₩22,801 | ₩21,480 | ₩22,241 | -1.24% | 20.3만 |
|---|
| 2026.05.01 | ₩23,683 | ₩23,883 | ₩22,441 | ₩22,468 | -5.13% | 11.1만 |
|---|
| 2026.04.30 | ₩22,601 | ₩23,082 | ₩22,454 | ₩22,708 | +0.47% | 5.8만 |
|---|
| 2026.04.29 | ₩22,374 | ₩23,259 | ₩22,334 | ₩22,468 | +0.42% | 8.6만 |
|---|
| 2026.04.28 | ₩22,281 | ₩22,601 | ₩21,794 | ₩22,454 | +0.78% | 13.3만 |
|---|
| 2026.04.27 | ₩22,855 | ₩22,855 | ₩21,507 | ₩22,388 | -2.04% | 20.2만 |
|---|
| 2026.04.24 | ₩24,030 | ₩24,684 | ₩22,174 | ₩22,855 | -4.89% | 18.2만 |
|---|
| 2026.04.23 | ₩24,190 | ₩24,537 | ₩23,042 | ₩23,335 | -3.53% | 13.6만 |
|---|
| 2026.04.22 | ₩24,751 | ₩24,884 | ₩24,297 | ₩24,390 | -1.46% | 5.6만 |
|---|
| 2026.04.21 | ₩24,977 | ₩25,418 | ₩24,377 | ₩24,510 | -1.87% | 8.6만 |
|---|
| 2026.04.20 | ₩25,098 | ₩25,351 | ₩24,630 | ₩24,804 | -1.17% | 10.1만 |
|---|
| 2026.04.17 | ₩24,831 | ₩25,698 | ₩24,484 | ₩25,071 | +0.97% | 12.2만 |
|---|
| 2026.04.16 | ₩24,417 | ₩24,884 | ₩24,417 | ₩24,604 | +0.77% | 4.5만 |
|---|
| 2026.04.15 | ₩25,098 | ₩25,098 | ₩24,297 | ₩24,443 | -2.61% | 5.3만 |
|---|
| 2026.04.14 | ₩24,871 | ₩25,218 | ₩24,724 | ₩24,871 | 0.00% | 6.8만 |
|---|
| 2026.04.13 | ₩24,350 | ₩25,204 | ₩24,350 | ₩24,911 | +2.30% | 16.2만 |
|---|
| 2026.04.10 | ₩24,697 | ₩25,084 | ₩24,377 | ₩24,417 | -1.14% | 5.7만 |
|---|
| 2026.04.09 | ₩24,083 | ₩25,100 | ₩24,083 | ₩24,697 | +2.55% | 6.7만 |
|---|
| 2026.04.08 | ₩24,030 | ₩24,617 | ₩23,876 | ₩24,110 | +0.33% | 10.2만 |
|---|
| 2026.04.07 | ₩23,335 | ₩23,496 | ₩22,910 | ₩23,429 | +0.40% | 8.1만 |
|---|
| 2026.04.06 | ₩22,655 | ₩23,362 | ₩22,655 | ₩23,322 | +2.95% | 9.1만 |
|---|
| 2026.04.02 | ₩22,388 | ₩22,828 | ₩21,800 | ₩22,588 | +0.89% | 5.5만 |
|---|
| 2026.04.01 | ₩22,695 | ₩23,229 | ₩22,692 | ₩22,815 | +0.53% | 7.4만 |
|---|
| 2026.03.31 | ₩22,441 | ₩22,588 | ₩21,693 | ₩22,508 | +0.30% | 8만 |
|---|
| 2026.03.30 | ₩22,695 | ₩22,695 | ₩21,814 | ₩22,214 | -2.12% | 10.6만 |
|---|
| 2026.03.27 | ₩22,615 | ₩22,948 | ₩22,429 | ₩22,521 | -0.41% | 8.2만 |
|---|
| 2026.03.26 | ₩23,095 | ₩23,295 | ₩22,420 | ₩22,761 | -1.45% | 5.9만 |
|---|
| 2026.03.25 | ₩22,895 | ₩23,095 | ₩22,655 | ₩22,895 | 0.00% | 7.1만 |
|---|
| 2026.03.24 | ₩22,481 | ₩22,842 | ₩22,368 | ₩22,748 | +1.19% | 8.3만 |
|---|
| 2026.03.23 | ₩22,508 | ₩23,015 | ₩22,227 | ₩22,775 | +1.19% | 10.9만 |
|---|
| 2026.03.20 | ₩22,922 | ₩22,935 | ₩22,054 | ₩22,254 | -2.91% | 12.1만 |
|---|
| 2026.03.19 | ₩22,374 | ₩22,988 | ₩22,294 | ₩22,815 | +1.97% | 7.3만 |
|---|
| 2026.03.18 | ₩22,801 | ₩23,242 | ₩22,601 | ₩22,761 | -0.18% | 5.8만 |
|---|
| 2026.03.17 | ₩22,641 | ₩23,349 | ₩22,641 | ₩23,109 | +2.06% | 10.1만 |
|---|
| 2026.03.16 | ₩22,534 | ₩22,896 | ₩22,321 | ₩22,494 | -0.18% | 7.9만 |
|---|
| 2026.03.13 | ₩21,960 | ₩22,719 | ₩21,960 | ₩22,388 | +1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩22,962 | ₩23,223 | ₩22,281 | ₩22,281 | -2.97% | 7.8만 |
|---|
| 2026.03.11 | ₩23,429 | ₩23,429 | ₩22,775 | ₩23,068 | -1.54% | 6.5만 |
|---|
| 2026.03.10 | ₩23,162 | ₩23,683 | ₩22,935 | ₩23,282 | +0.52% | 7.7만 |
|---|
| 2026.03.09 | ₩22,975 | ₩23,335 | ₩22,094 | ₩23,149 | +0.76% | 16.1만 |
|---|
| 2026.03.06 | ₩23,936 | ₩24,016 | ₩23,269 | ₩23,389 | -2.29% | 14.7만 |
|---|
| 2026.03.05 | ₩23,362 | ₩24,150 | ₩23,028 | ₩24,110 | +3.20% | 14.5만 |
|---|
| 2026.03.04 | ₩23,362 | ₩23,873 | ₩22,935 | ₩23,442 | +0.34% | 12.8만 |
|---|
| 2026.03.03 | ₩22,721 | ₩23,436 | ₩22,094 | ₩22,855 | +0.59% | 11.9만 |
|---|
| 2026.03.02 | ₩22,000 | ₩23,482 | ₩20,772 | ₩23,242 | +5.64% | 23.6만 |
|---|
| 2026.02.27 | ₩22,721 | ₩22,721 | ₩21,360 | ₩22,121 | -2.64% | 30.8만 |
|---|
| 2026.02.26 | ₩24,243 | ₩24,418 | ₩24,047 | ₩24,257 | +0.06% | 8.4만 |
|---|
| 2026.02.25 | ₩24,937 | ₩24,937 | ₩24,056 | ₩24,430 | -2.03% | 10.3만 |
|---|
| 2026.02.24 | ₩25,191 | ₩25,471 | ₩24,777 | ₩24,937 | -1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩24,777 | ₩25,478 | ₩24,564 | ₩25,084 | +1.24% | 10.7만 |
|---|
| 2026.02.20 | ₩25,672 | ₩26,019 | ₩24,430 | ₩24,937 | -2.86% | 11.5만 |
|---|
| 2026.02.19 | ₩25,899 | ₩26,032 | ₩25,507 | ₩25,859 | -0.15% | 10.4만 |
|---|
| 2026.02.18 | ₩24,884 | ₩25,872 | ₩24,871 | ₩25,445 | +2.25% | 15.5만 |
|---|
| 2026.02.17 | ₩24,297 | ₩25,084 | ₩24,297 | ₩24,951 | +2.69% | 10.9만 |
|---|
| 2026.02.13 | ₩24,257 | ₩24,430 | ₩24,083 | ₩24,297 | +0.17% | 10.4만 |
|---|
| 2026.02.12 | ₩24,684 | ₩24,697 | ₩24,230 | ₩24,297 | -1.57% | 7.2만 |
|---|
| 2026.02.11 | ₩24,564 | ₩24,744 | ₩24,270 | ₩24,577 | +0.05% | 10만 |
|---|
| 2026.02.10 | ₩25,244 | ₩25,244 | ₩24,577 | ₩24,791 | -1.80% | 10.4만 |
|---|
| 2026.02.09 | ₩24,043 | ₩25,394 | ₩24,030 | ₩25,231 | +4.94% | 14.6만 |
|---|
| 2026.02.06 | ₩23,936 | ₩24,230 | ₩23,669 | ₩23,990 | +0.22% | 8.6만 |
|---|
| 2026.02.05 | ₩23,763 | ₩24,016 | ₩23,362 | ₩23,602 | -0.67% | 6.4만 |
|---|
| 2026.02.04 | ₩24,070 | ₩24,357 | ₩23,536 | ₩24,030 | -0.17% | 11.9만 |
|---|
| 2026.02.03 | ₩25,004 | ₩25,103 | ₩24,150 | ₩24,150 | -3.42% | 9.7만 |
|---|
| 2026.02.02 | ₩23,976 | ₩25,592 | ₩23,823 | ₩25,018 | +4.34% | 21.6만 |
|---|
| 2026.01.30 | ₩24,030 | ₩24,197 | ₩23,776 | ₩23,976 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩24,737 | ₩24,737 | ₩23,843 | ₩24,150 | -2.37% | 7.9만 |
|---|
| 2026.01.28 | ₩24,564 | ₩24,764 | ₩23,909 | ₩24,684 | +0.49% | 15만 |
|---|
| 2026.01.27 | ₩24,443 | ₩24,964 | ₩24,070 | ₩24,630 | +0.76% | 17.7만 |
|---|
| 2026.01.26 | ₩25,258 | ₩25,471 | ₩24,323 | ₩24,323 | -3.70% | 18.1만 |
|---|
| 2026.01.23 | ₩26,032 | ₩26,032 | ₩24,871 | ₩25,391 | -2.46% | 17.6만 |
|---|
| 2026.01.22 | ₩25,365 | ₩26,419 | ₩25,104 | ₩25,952 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩24,737 | ₩25,084 | ₩24,590 | ₩24,977 | +0.97% | 19.2만 |
|---|
| 2026.01.20 | ₩22,227 | ₩24,731 | ₩21,894 | ₩24,724 | +11.23% | 48.3만 |
|---|
| 2026.01.16 | ₩22,321 | ₩22,321 | ₩21,800 | ₩22,041 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩22,161 | ₩22,161 | ₩21,774 | ₩21,947 | -0.96% | 7.3만 |
|---|
| 2026.01.14 | ₩21,627 | ₩22,161 | ₩21,400 | ₩21,814 | +0.86% | 11.9만 |
|---|
| 2026.01.13 | ₩21,960 | ₩22,027 | ₩21,400 | ₩21,653 | -1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩21,560 | ₩21,964 | ₩21,306 | ₩21,894 | +1.55% | 11.8만 |
|---|
| 2026.01.09 | ₩21,693 | ₩21,693 | ₩21,386 | ₩21,560 | -0.62% | 3.9만 |
|---|
| 2026.01.08 | ₩21,333 | ₩21,693 | ₩21,159 | ₩21,613 | +1.31% | 4.3만 |
|---|
| 2026.01.07 | ₩21,466 | ₩21,487 | ₩21,039 | ₩21,159 | -1.43% | 5.1만 |
|---|
| 2026.01.06 | ₩21,360 | ₩21,693 | ₩21,159 | ₩21,640 | +1.31% | 6.8만 |
|---|
| 2026.01.05 | ₩21,240 | ₩21,600 | ₩20,452 | ₩21,360 | +0.57% | 18.3만 |
|---|
| 2026.01.02 | ₩19,144 | ₩21,159 | ₩19,077 | ₩21,133 | +10.39% | 21.7만 |
|---|
| 2025.12.31 | ₩19,064 | ₩19,109 | ₩18,863 | ₩18,970 | -0.49% | 1.3만 |
|---|
| 2025.12.30 | ₩18,396 | ₩19,010 | ₩18,263 | ₩18,930 | +2.90% | 1.9만 |
|---|
| 2025.12.29 | ₩18,142 | ₩18,489 | ₩18,062 | ₩18,236 | +0.52% | 2.9만 |
|---|
| 2025.12.26 | ₩18,383 | ₩18,496 | ₩18,296 | ₩18,329 | -0.29% | 6.2천 |
|---|
| 2025.12.24 | ₩18,316 | ₩18,596 | ₩18,276 | ₩18,409 | +0.51% | 4.6천 |
|---|
| 2025.12.23 | ₩18,743 | ₩18,797 | ₩18,383 | ₩18,449 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩18,650 | ₩18,797 | ₩18,316 | ₩18,797 | +0.79% | 4만 |
|---|
| 2025.12.19 | ₩18,409 | ₩18,688 | ₩18,396 | ₩18,409 | 0.00% | 2.6만 |
|---|
| 2025.12.18 | ₩18,676 | ₩18,997 | ₩18,436 | ₩18,436 | -1.29% | 2.7만 |
|---|
| 2025.12.17 | ₩19,144 | ₩19,144 | ₩18,643 | ₩18,716 | -2.23% | 3.1만 |
|---|
| 2025.12.16 | ₩19,224 | ₩19,607 | ₩19,224 | ₩19,384 | +0.83% | 2.5만 |
|---|
| 2025.12.15 | ₩18,797 | ₩19,304 | ₩18,797 | ₩19,237 | +2.34% | 2.1만 |
|---|
| 2025.12.12 | ₩18,783 | ₩19,140 | ₩18,489 | ₩18,810 | +0.14% | 1.9만 |
|---|
| 2025.12.11 | ₩19,224 | ₩19,357 | ₩18,716 | ₩18,863 | -1.87% | 2.9만 |
|---|
| 2025.12.10 | ₩18,343 | ₩19,270 | ₩18,343 | ₩19,090 | +4.08% | 3.4만 |
|---|
| 2025.12.09 | ₩18,489 | ₩18,797 | ₩17,982 | ₩18,583 | +0.51% | 3.5만 |
|---|
| 2025.12.08 | ₩18,957 | ₩19,088 | ₩18,503 | ₩18,583 | -1.97% | 4.8만 |
|---|
| 2025.12.05 | ₩19,064 | ₩19,397 | ₩18,903 | ₩18,983 | -0.42% | 2.1만 |
|---|
| 2025.12.04 | ₩19,290 | ₩19,464 | ₩19,064 | ₩19,144 | -0.76% | 2.5만 |
|---|
| 2025.12.03 | ₩19,464 | ₩19,531 | ₩19,030 | ₩19,451 | -0.07% | 1.4만 |
|---|
| 2025.12.02 | ₩19,758 | ₩19,758 | ₩19,383 | ₩19,464 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩19,157 | ₩19,758 | ₩18,903 | ₩19,744 | +3.07% | 4.5만 |
|---|
| 2025.11.28 | ₩18,943 | ₩19,250 | ₩18,943 | ₩19,210 | +1.41% | 7.3천 |
|---|
| 2025.11.26 | ₩19,290 | ₩19,290 | ₩18,997 | ₩18,997 | -1.52% | 1.5만 |
|---|
| 2025.11.25 | ₩19,304 | ₩19,357 | ₩19,104 | ₩19,197 | -0.55% | 2.7만 |
|---|
| 2025.11.24 | ₩18,556 | ₩19,557 | ₩18,556 | ₩19,104 | +2.95% | 7.3만 |
|---|
| 2025.11.21 | ₩17,969 | ₩18,676 | ₩17,902 | ₩18,583 | +3.42% | 1.9만 |
|---|
| 2025.11.20 | ₩18,543 | ₩18,730 | ₩18,089 | ₩18,102 | -2.38% | 3.5만 |
|---|
| 2025.11.19 | ₩18,289 | ₩18,983 | ₩18,289 | ₩18,503 | +1.17% | 1.4만 |
|---|
| 2025.11.18 | ₩18,570 | ₩18,789 | ₩18,142 | ₩18,409 | -0.86% | 4.1만 |
|---|
| 2025.11.17 | ₩18,623 | ₩19,090 | ₩18,451 | ₩18,570 | -0.29% | 3.2만 |
|---|
| 2025.11.14 | ₩19,023 | ₩19,130 | ₩18,503 | ₩18,823 | -1.05% | 2.6만 |
|---|
| 2025.11.13 | ₩18,676 | ₩19,344 | ₩18,650 | ₩19,023 | +1.86% | 4.6만 |
|---|
| 2025.11.12 | ₩19,064 | ₩19,157 | ₩18,750 | ₩18,837 | -1.19% | 2.4만 |
|---|
| 2025.11.11 | ₩19,010 | ₩19,197 | ₩18,727 | ₩18,983 | -0.14% | 1.4만 |
|---|
| 2025.11.10 | ₩19,224 | ₩19,624 | ₩18,756 | ₩19,050 | -0.90% | 5.4만 |
|---|
| 2025.11.07 | ₩18,623 | ₩19,224 | ₩18,169 | ₩19,117 | +2.65% | 4.9만 |
|---|
| 2025.11.06 | ₩19,077 | ₩19,077 | ₩18,489 | ₩18,596 | -2.52% | 1.7만 |
|---|
| 2025.11.05 | ₩18,489 | ₩19,264 | ₩18,456 | ₩19,064 | +3.10% | 4.4만 |
|---|
| 2025.11.04 | ₩18,276 | ₩18,997 | ₩18,169 | ₩18,636 | +1.97% | 5만 |
|---|
| 2025.11.03 | ₩19,064 | ₩19,638 | ₩18,983 | ₩18,997 | -0.35% | 3.6만 |
|---|
| 2025.10.31 | ₩18,983 | ₩19,411 | ₩18,937 | ₩19,331 | +1.83% | 3.3만 |
|---|
| 2025.10.30 | ₩18,797 | ₩19,157 | ₩18,756 | ₩18,783 | -0.07% | 2.8만 |
|---|
| 2025.10.29 | ₩19,998 | ₩20,018 | ₩18,906 | ₩18,957 | -5.21% | 5.4만 |
|---|
| 2025.10.28 | ₩18,316 | ₩20,025 | ₩18,316 | ₩19,918 | +8.75% | 21.2만 |
|---|
| 2025.10.27 | ₩17,969 | ₩18,943 | ₩17,742 | ₩18,463 | +2.75% | 14.2만 |
|---|
| 2025.10.24 | ₩17,662 | ₩18,356 | ₩17,608 | ₩17,822 | +0.91% | 6.6만 |
|---|
| 2025.10.23 | ₩17,475 | ₩17,612 | ₩17,235 | ₩17,328 | -0.84% | 3만 |
|---|
| 2025.10.22 | ₩17,048 | ₩17,475 | ₩16,791 | ₩17,248 | +1.17% | 2.3만 |
|---|
| 2025.10.21 | ₩17,048 | ₩17,682 | ₩16,687 | ₩17,074 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩17,608 | ₩17,675 | ₩17,048 | ₩17,128 | -2.73% | 3.6만 |
|---|
| 2025.10.17 | ₩17,955 | ₩17,955 | ₩17,208 | ₩17,421 | -2.97% | 4만 |
|---|
| 2025.10.16 | ₩17,235 | ₩17,755 | ₩17,235 | ₩17,582 | +2.01% | 3.1만 |
|---|
| 2025.10.15 | ₩16,701 | ₩17,355 | ₩16,701 | ₩17,355 | +3.92% | 2.6만 |
|---|
| 2025.10.14 | ₩16,714 | ₩16,948 | ₩16,507 | ₩16,821 | +0.64% | 1.5만 |
|---|
| 2025.10.13 | ₩16,861 | ₩17,154 | ₩16,687 | ₩16,847 | -0.08% | 1.7만 |
|---|
| 2025.10.10 | ₩16,821 | ₩17,229 | ₩16,467 | ₩16,834 | +0.08% | 4.2만 |
|---|