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 | ₩21,946 | ₩22,147 | ₩21,839 | ₩22,026 | +0.37% | 2.9만 |
| 2026.10.08 | ₩21,812 | ₩21,839 | ₩21,545 | ₩21,786 | -0.12% | 2.3만 |
| 2026.10.07 | ₩22,187 | ₩22,187 | ₩21,638 | ₩21,705 | -2.17% | 3.3만 |
| 2026.10.06 | ₩21,679 | ₩22,080 | ₩21,679 | ₩21,812 | +0.62% | 2.7만 |
| 2026.10.05 | ₩21,652 | ₩22,067 | ₩21,209 | ₩21,839 | +0.87% | 6.4만 |
| 2026.10.02 | ₩22,214 | ₩22,468 | ₩21,687 | ₩22,080 | -0.60% | 2.7만 |
| 2026.10.01 | ₩22,093 | ₩22,281 | ₩21,759 | ₩21,946 | -0.67% | 4.1만 |
| 2026.09.30 | ₩22,522 | ₩22,562 | ₩22,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,227 |
| -1.31% |
| 4.1만 |
| 2026.09.29 | ₩22,696 | ₩23,057 | ₩22,374 | ₩22,401 | -1.30% | 2.5만 |
|---|
| 2026.09.28 | ₩22,749 | ₩22,950 | ₩22,107 | ₩22,696 | -0.24% | 5만 |
|---|
| 2026.09.25 | ₩22,187 | ₩22,622 | ₩22,093 | ₩22,401 | +0.97% | 3만 |
|---|
| 2026.09.24 | ₩22,080 | ₩22,301 | ₩21,792 | ₩22,013 | -0.30% | 3.1만 |
|---|
| 2026.09.23 | ₩22,415 | ₩22,415 | ₩22,055 | ₩22,093 | -1.43% | 5.3만 |
|---|
| 2026.09.22 | ₩22,281 | ₩22,833 | ₩22,174 | ₩22,415 | +0.60% | 7.3만 |
|---|
| 2026.09.21 | ₩22,963 | ₩23,151 | ₩22,107 | ₩22,334 | -2.74% | 10.1만 |
|---|
| 2026.09.18 | ₩22,441 | ₩23,231 | ₩22,084 | ₩23,164 | +3.22% | 9.8만 |
|---|
| 2026.09.17 | ₩21,625 | ₩21,786 | ₩21,357 | ₩21,371 | -1.18% | 4.9만 |
|---|
| 2026.09.16 | ₩21,612 | ₩22,227 | ₩21,032 | ₩21,585 | -0.12% | 22.2만 |
|---|
| 2026.09.15 | ₩20,835 | ₩22,241 | ₩20,554 | ₩21,652 | +3.92% | 33.3만 |
|---|
| 2026.09.14 | ₩20,742 | ₩21,023 | ₩20,715 | ₩20,769 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩20,568 | ₩21,214 | ₩20,568 | ₩20,795 | +1.11% | 2.9만 |
|---|
| 2026.09.10 | ₩20,554 | ₩20,802 | ₩20,554 | ₩20,635 | +0.39% | 2.4만 |
|---|
| 2026.09.09 | ₩20,514 | ₩20,835 | ₩20,407 | ₩20,755 | +1.17% | 6.2만 |
|---|
| 2026.09.08 | ₩21,063 | ₩21,317 | ₩20,541 | ₩20,595 | -2.22% | 5.9만 |
|---|
| 2026.09.04 | ₩20,809 | ₩21,197 | ₩20,675 | ₩21,063 | +1.22% | 3.8만 |
|---|
| 2026.09.03 | ₩20,742 | ₩21,116 | ₩20,407 | ₩20,675 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩20,983 | ₩21,076 | ₩20,276 | ₩20,742 | -1.15% | 14.6만 |
|---|
| 2026.09.01 | ₩21,277 | ₩21,411 | ₩21,009 | ₩21,237 | -0.19% | 5.1만 |
|---|
| 2026.08.31 | ₩21,264 | ₩21,428 | ₩21,116 | ₩21,250 | -0.06% | 3.2만 |
|---|
| 2026.08.28 | ₩21,331 | ₩21,679 | ₩20,969 | ₩21,103 | -1.07% | 4.8만 |
|---|
| 2026.08.27 | ₩21,558 | ₩21,914 | ₩21,237 | ₩21,304 | -1.18% | 5만 |
|---|
| 2026.08.26 | ₩21,786 | ₩22,053 | ₩21,545 | ₩21,612 | -0.80% | 4.3만 |
|---|
| 2026.08.25 | ₩21,558 | ₩21,799 | ₩21,183 | ₩21,786 | +1.06% | 2.8만 |
|---|
| 2026.08.24 | ₩21,438 | ₩21,839 | ₩21,145 | ₩21,598 | +0.75% | 7.9만 |
|---|
| 2026.08.21 | ₩21,397 | ₩21,558 | ₩21,224 | ₩21,478 | +0.38% | 2.8만 |
|---|
| 2026.08.20 | ₩21,438 | ₩22,013 | ₩21,138 | ₩21,304 | -0.62% | 4.3만 |
|---|
| 2026.08.19 | ₩21,772 | ₩21,973 | ₩21,451 | ₩21,612 | -0.74% | 3.8만 |
|---|
| 2026.08.18 | ₩21,277 | ₩22,013 | ₩21,277 | ₩21,665 | +1.82% | 8만 |
|---|
| 2026.08.17 | ₩22,013 | ₩22,013 | ₩20,755 | ₩21,317 | -3.16% | 18.8만 |
|---|
| 2026.08.14 | ₩22,053 | ₩22,334 | ₩21,786 | ₩22,013 | -0.18% | 11.8만 |
|---|
| 2026.08.13 | ₩22,067 | ₩22,241 | ₩21,786 | ₩21,960 | -0.49% | 4.2만 |
|---|
| 2026.08.12 | ₩21,852 | ₩22,000 | ₩21,545 | ₩21,879 | +0.12% | 5만 |
|---|
| 2026.08.11 | ₩21,344 | ₩22,334 | ₩21,344 | ₩21,812 | +2.19% | 7.2만 |
|---|
| 2026.08.10 | ₩22,107 | ₩22,307 | ₩21,411 | ₩21,585 | -2.36% | 12.4만 |
|---|
| 2026.08.07 | ₩22,241 | ₩22,615 | ₩22,080 | ₩22,374 | +0.60% | 6.7만 |
|---|
| 2026.08.06 | ₩22,682 | ₩22,950 | ₩22,135 | ₩22,334 | -1.53% | 9.1만 |
|---|
| 2026.08.05 | ₩23,204 | ₩23,445 | ₩22,938 | ₩23,017 | -0.81% | 9.6만 |
|---|
| 2026.08.04 | ₩22,950 | ₩23,405 | ₩22,749 | ₩22,896 | -0.23% | 10.1만 |
|---|
| 2026.08.03 | ₩23,017 | ₩23,605 | ₩22,749 | ₩22,977 | -0.17% | 11.8만 |
|---|
| 2026.07.31 | ₩23,418 | ₩23,686 | ₩22,401 | ₩22,776 | -2.74% | 8.4만 |
|---|
| 2026.07.30 | ₩23,378 | ₩23,887 | ₩23,338 | ₩23,539 | +0.69% | 7.6만 |
|---|
| 2026.07.29 | ₩23,177 | ₩23,418 | ₩22,441 | ₩22,722 | -1.96% | 9.2만 |
|---|
| 2026.07.28 | ₩22,696 | ₩23,311 | ₩22,200 | ₩23,097 | +1.77% | 10.6만 |
|---|
| 2026.07.27 | ₩22,803 | ₩22,803 | ₩20,655 | ₩22,428 | -1.64% | 41.7만 |
|---|
| 2026.07.24 | ₩23,177 | ₩23,668 | ₩22,080 | ₩22,388 | -3.41% | 14.3만 |
|---|
| 2026.07.23 | ₩23,927 | ₩24,542 | ₩23,084 | ₩23,164 | -3.19% | 6.1만 |
|---|
| 2026.07.22 | ₩24,181 | ₩24,542 | ₩23,432 | ₩23,659 | -2.16% | 6.1만 |
|---|
| 2026.07.21 | ₩24,569 | ₩24,756 | ₩24,208 | ₩24,275 | -1.20% | 4만 |
|---|
| 2026.07.20 | ₩24,206 | ₩25,225 | ₩24,206 | ₩24,556 | +1.44% | 5.8만 |
|---|
| 2026.07.17 | ₩24,489 | ₩24,756 | ₩24,168 | ₩24,542 | +0.22% | 5.1만 |
|---|
| 2026.07.16 | ₩24,127 | ₩24,984 | ₩24,127 | ₩24,756 | +2.61% | 5.3만 |
|---|
| 2026.07.15 | ₩24,328 | ₩24,556 | ₩24,127 | ₩24,208 | -0.50% | 5만 |
|---|
| 2026.07.14 | ₩24,489 | ₩24,623 | ₩24,087 | ₩24,127 | -1.48% | 4.6만 |
|---|
| 2026.07.13 | ₩24,355 | ₩25,251 | ₩24,341 | ₩24,395 | +0.16% | 12.5만 |
|---|
| 2026.07.10 | ₩24,141 | ₩24,422 | ₩24,023 | ₩24,422 | +1.16% | 2.4만 |
|---|
| 2026.07.09 | ₩23,980 | ₩24,340 | ₩23,418 | ₩24,154 | +0.73% | 3.7만 |
|---|
| 2026.07.08 | ₩24,382 | ₩24,502 | ₩23,820 | ₩24,127 | -1.04% | 3.7만 |
|---|
| 2026.07.07 | ₩24,756 | ₩24,756 | ₩24,172 | ₩24,315 | -1.78% | 4.9만 |
|---|
| 2026.07.06 | ₩25,238 | ₩25,238 | ₩24,341 | ₩24,676 | -2.23% | 10.7만 |
|---|
| 2026.07.02 | ₩24,261 | ₩24,890 | ₩24,014 | ₩24,060 | -0.83% | 7만 |
|---|
| 2026.07.01 | ₩24,288 | ₩24,542 | ₩23,579 | ₩23,833 | -1.87% | 6.9만 |
|---|
| 2026.06.30 | ₩24,328 | ₩24,335 | ₩23,873 | ₩24,074 | -1.05% | 2.1만 |
|---|
| 2026.06.29 | ₩23,766 | ₩24,395 | ₩23,565 | ₩24,301 | +2.25% | 7.1만 |
|---|
| 2026.06.26 | ₩23,191 | ₩23,940 | ₩23,151 | ₩23,900 | +3.06% | 4.4만 |
|---|
| 2026.06.25 | ₩24,221 | ₩24,221 | ₩22,950 | ₩23,204 | -4.20% | 4.5만 |
|---|
| 2026.06.24 | ₩23,311 | ₩24,221 | ₩23,311 | ₩23,605 | +1.26% | 4.2만 |
|---|
| 2026.06.23 | ₩23,271 | ₩23,553 | ₩22,896 | ₩23,191 | -0.35% | 3.6만 |
|---|
| 2026.06.22 | ₩24,168 | ₩24,168 | ₩23,197 | ₩23,365 | -3.32% | 5만 |
|---|
| 2026.06.18 | ₩23,699 | ₩24,127 | ₩23,425 | ₩23,846 | +0.62% | 3.6만 |
|---|
| 2026.06.17 | ₩23,766 | ₩24,475 | ₩23,084 | ₩23,258 | -2.14% | 4.8만 |
|---|
| 2026.06.16 | ₩24,382 | ₩24,917 | ₩23,953 | ₩23,953 | -1.76% | 6만 |
|---|
| 2026.06.15 | ₩25,024 | ₩25,024 | ₩23,953 | ₩24,181 | -3.37% | 4.8만 |
|---|
| 2026.06.12 | ₩24,368 | ₩24,502 | ₩23,929 | ₩24,127 | -0.99% | 2.5만 |
|---|
| 2026.06.11 | ₩24,716 | ₩24,716 | ₩23,908 | ₩24,261 | -1.84% | 3.9만 |
|---|
| 2026.06.10 | ₩24,756 | ₩25,278 | ₩24,382 | ₩24,582 | -0.70% | 11.6만 |
|---|
| 2026.06.09 | ₩24,208 | ₩24,743 | ₩24,007 | ₩24,676 | +1.93% | 6.8만 |
|---|
| 2026.06.08 | ₩24,275 | ₩25,225 | ₩23,927 | ₩24,007 | -1.10% | 6.2만 |
|---|
| 2026.06.05 | ₩24,221 | ₩24,663 | ₩23,846 | ₩24,355 | +0.55% | 5.5만 |
|---|
| 2026.06.04 | ₩24,810 | ₩24,823 | ₩24,234 | ₩24,275 | -2.16% | 7.3만 |
|---|
| 2026.06.03 | ₩25,359 | ₩25,429 | ₩24,723 | ₩24,810 | -2.16% | 12.7만 |
|---|
| 2026.06.02 | ₩23,846 | ₩25,813 | ₩23,820 | ₩25,225 | +5.78% | 14.3만 |
|---|
| 2026.06.01 | ₩22,548 | ₩24,730 | ₩22,481 | ₩23,739 | +5.28% | 11.1만 |
|---|
| 2026.05.29 | ₩23,231 | ₩23,699 | ₩22,776 | ₩23,164 | -0.29% | 6.3만 |
|---|
| 2026.05.28 | ₩23,217 | ₩23,311 | ₩22,789 | ₩23,110 | -0.46% | 5.5만 |
|---|
| 2026.05.27 | ₩23,084 | ₩23,539 | ₩22,896 | ₩23,151 | +0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩22,522 | ₩23,097 | ₩22,321 | ₩23,003 | +2.14% | 10.6만 |
|---|
| 2026.05.22 | ₩22,321 | ₩22,455 | ₩22,013 | ₩22,321 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩22,067 | ₩22,548 | ₩21,946 | ₩22,267 | +0.91% | 5.2만 |
|---|
| 2026.05.20 | ₩21,411 | ₩22,080 | ₩21,411 | ₩22,080 | +3.13% | 1.5만 |
|---|
| 2026.05.19 | ₩21,545 | ₩22,174 | ₩21,411 | ₩21,531 | -0.06% | 5.1만 |
|---|
| 2026.05.18 | ₩21,224 | ₩22,033 | ₩21,224 | ₩21,772 | +2.59% | 9.5만 |
|---|
| 2026.05.15 | ₩21,893 | ₩22,081 | ₩21,270 | ₩21,464 | -1.96% | 10만 |
|---|
| 2026.05.14 | ₩21,946 | ₩22,241 | ₩21,732 | ₩22,080 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩21,812 | ₩22,067 | ₩21,545 | ₩22,013 | +0.92% | 8.8만 |
|---|
| 2026.05.12 | ₩21,933 | ₩22,107 | ₩21,625 | ₩21,879 | -0.24% | 8.9만 |
|---|
| 2026.05.11 | ₩22,669 | ₩22,977 | ₩22,227 | ₩22,401 | -1.18% | 12.1만 |
|---|
| 2026.05.08 | ₩22,481 | ₩22,764 | ₩22,000 | ₩22,441 | -0.18% | 8.4만 |
|---|
| 2026.05.07 | ₩22,896 | ₩22,997 | ₩22,281 | ₩22,428 | -2.05% | 7.5만 |
|---|
| 2026.05.06 | ₩23,110 | ₩23,231 | ₩22,522 | ₩22,896 | -0.93% | 8.1만 |
|---|
| 2026.05.05 | ₩22,602 | ₩23,164 | ₩22,602 | ₩23,057 | +2.01% | 6.6만 |
|---|
| 2026.05.04 | ₩22,575 | ₩22,856 | ₩21,531 | ₩22,294 | -1.24% | 20.3만 |
|---|
| 2026.05.01 | ₩23,739 | ₩23,940 | ₩22,495 | ₩22,522 | -5.13% | 11.1만 |
|---|
| 2026.04.30 | ₩22,655 | ₩23,137 | ₩22,508 | ₩22,762 | +0.47% | 5.8만 |
|---|
| 2026.04.29 | ₩22,428 | ₩23,315 | ₩22,388 | ₩22,522 | +0.42% | 8.6만 |
|---|
| 2026.04.28 | ₩22,334 | ₩22,655 | ₩21,846 | ₩22,508 | +0.78% | 13.3만 |
|---|
| 2026.04.27 | ₩22,910 | ₩22,910 | ₩21,558 | ₩22,441 | -2.04% | 20.2만 |
|---|
| 2026.04.24 | ₩24,087 | ₩24,743 | ₩22,227 | ₩22,910 | -4.89% | 18.2만 |
|---|
| 2026.04.23 | ₩24,248 | ₩24,596 | ₩23,097 | ₩23,391 | -3.53% | 13.6만 |
|---|
| 2026.04.22 | ₩24,810 | ₩24,944 | ₩24,355 | ₩24,449 | -1.46% | 5.6만 |
|---|
| 2026.04.21 | ₩25,037 | ₩25,479 | ₩24,435 | ₩24,569 | -1.87% | 8.6만 |
|---|
| 2026.04.20 | ₩25,158 | ₩25,412 | ₩24,689 | ₩24,863 | -1.17% | 10.1만 |
|---|
| 2026.04.17 | ₩24,890 | ₩25,760 | ₩24,542 | ₩25,131 | +0.97% | 12.2만 |
|---|
| 2026.04.16 | ₩24,475 | ₩24,944 | ₩24,475 | ₩24,663 | +0.77% | 4.5만 |
|---|
| 2026.04.15 | ₩25,158 | ₩25,158 | ₩24,355 | ₩24,502 | -2.61% | 5.3만 |
|---|
| 2026.04.14 | ₩24,930 | ₩25,278 | ₩24,783 | ₩24,930 | 0.00% | 6.8만 |
|---|
| 2026.04.13 | ₩24,408 | ₩25,265 | ₩24,408 | ₩24,970 | +2.30% | 16.2만 |
|---|
| 2026.04.10 | ₩24,756 | ₩25,144 | ₩24,435 | ₩24,475 | -1.14% | 5.7만 |
|---|
| 2026.04.09 | ₩24,141 | ₩25,160 | ₩24,141 | ₩24,756 | +2.55% | 6.7만 |
|---|
| 2026.04.08 | ₩24,087 | ₩24,676 | ₩23,933 | ₩24,168 | +0.33% | 10.2만 |
|---|
| 2026.04.07 | ₩23,391 | ₩23,552 | ₩22,965 | ₩23,485 | +0.40% | 8.1만 |
|---|
| 2026.04.06 | ₩22,709 | ₩23,418 | ₩22,709 | ₩23,378 | +2.95% | 9.1만 |
|---|
| 2026.04.02 | ₩22,441 | ₩22,883 | ₩21,852 | ₩22,642 | +0.89% | 5.5만 |
|---|
| 2026.04.01 | ₩22,749 | ₩23,284 | ₩22,746 | ₩22,869 | +0.53% | 7.4만 |
|---|
| 2026.03.31 | ₩22,495 | ₩22,642 | ₩21,745 | ₩22,562 | +0.30% | 8만 |
|---|
| 2026.03.30 | ₩22,749 | ₩22,749 | ₩21,866 | ₩22,267 | -2.12% | 10.6만 |
|---|
| 2026.03.27 | ₩22,669 | ₩23,003 | ₩22,483 | ₩22,575 | -0.41% | 8.2만 |
|---|
| 2026.03.26 | ₩23,151 | ₩23,351 | ₩22,473 | ₩22,816 | -1.45% | 5.9만 |
|---|
| 2026.03.25 | ₩22,950 | ₩23,151 | ₩22,709 | ₩22,950 | 0.00% | 7.1만 |
|---|
| 2026.03.24 | ₩22,535 | ₩22,896 | ₩22,421 | ₩22,803 | +1.19% | 8.3만 |
|---|
| 2026.03.23 | ₩22,562 | ₩23,070 | ₩22,281 | ₩22,829 | +1.19% | 10.9만 |
|---|
| 2026.03.20 | ₩22,977 | ₩22,990 | ₩22,107 | ₩22,307 | -2.91% | 12.1만 |
|---|
| 2026.03.19 | ₩22,428 | ₩23,043 | ₩22,348 | ₩22,869 | +1.97% | 7.3만 |
|---|
| 2026.03.18 | ₩22,856 | ₩23,298 | ₩22,655 | ₩22,816 | -0.18% | 5.8만 |
|---|
| 2026.03.17 | ₩22,696 | ₩23,405 | ₩22,696 | ₩23,164 | +2.06% | 10.1만 |
|---|
| 2026.03.16 | ₩22,588 | ₩22,951 | ₩22,374 | ₩22,548 | -0.18% | 7.9만 |
|---|
| 2026.03.13 | ₩22,013 | ₩22,773 | ₩22,013 | ₩22,441 | +1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩23,017 | ₩23,279 | ₩22,334 | ₩22,334 | -2.97% | 7.8만 |
|---|
| 2026.03.11 | ₩23,485 | ₩23,485 | ₩22,829 | ₩23,124 | -1.54% | 6.5만 |
|---|
| 2026.03.10 | ₩23,217 | ₩23,739 | ₩22,990 | ₩23,338 | +0.52% | 7.7만 |
|---|
| 2026.03.09 | ₩23,030 | ₩23,391 | ₩22,147 | ₩23,204 | +0.76% | 16.1만 |
|---|
| 2026.03.06 | ₩23,994 | ₩24,074 | ₩23,324 | ₩23,445 | -2.29% | 14.7만 |
|---|
| 2026.03.05 | ₩23,418 | ₩24,208 | ₩23,084 | ₩24,168 | +3.20% | 14.5만 |
|---|
| 2026.03.04 | ₩23,418 | ₩23,931 | ₩22,990 | ₩23,498 | +0.34% | 12.8만 |
|---|
| 2026.03.03 | ₩22,776 | ₩23,492 | ₩22,147 | ₩22,910 | +0.59% | 11.9만 |
|---|
| 2026.03.02 | ₩22,053 | ₩23,539 | ₩20,822 | ₩23,298 | +5.64% | 23.6만 |
|---|
| 2026.02.27 | ₩22,776 | ₩22,776 | ₩21,411 | ₩22,174 | -2.64% | 30.8만 |
|---|
| 2026.02.26 | ₩24,301 | ₩24,477 | ₩24,105 | ₩24,315 | +0.06% | 8.4만 |
|---|
| 2026.02.25 | ₩24,997 | ₩24,997 | ₩24,114 | ₩24,489 | -2.03% | 10.3만 |
|---|
| 2026.02.24 | ₩25,251 | ₩25,532 | ₩24,837 | ₩24,997 | -1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩24,837 | ₩25,539 | ₩24,623 | ₩25,144 | +1.24% | 10.7만 |
|---|
| 2026.02.20 | ₩25,733 | ₩26,081 | ₩24,489 | ₩24,997 | -2.86% | 11.5만 |
|---|
| 2026.02.19 | ₩25,961 | ₩26,095 | ₩25,569 | ₩25,921 | -0.15% | 10.4만 |
|---|
| 2026.02.18 | ₩24,944 | ₩25,934 | ₩24,930 | ₩25,506 | +2.25% | 15.5만 |
|---|
| 2026.02.17 | ₩24,355 | ₩25,144 | ₩24,355 | ₩25,011 | +2.69% | 10.9만 |
|---|
| 2026.02.13 | ₩24,315 | ₩24,489 | ₩24,141 | ₩24,355 | +0.17% | 10.4만 |
|---|
| 2026.02.12 | ₩24,743 | ₩24,756 | ₩24,288 | ₩24,355 | -1.57% | 7.2만 |
|---|
| 2026.02.11 | ₩24,623 | ₩24,803 | ₩24,328 | ₩24,636 | +0.05% | 10만 |
|---|
| 2026.02.10 | ₩25,305 | ₩25,305 | ₩24,636 | ₩24,850 | -1.80% | 10.4만 |
|---|
| 2026.02.09 | ₩24,101 | ₩25,455 | ₩24,087 | ₩25,292 | +4.94% | 14.6만 |
|---|
| 2026.02.06 | ₩23,994 | ₩24,288 | ₩23,726 | ₩24,047 | +0.22% | 8.6만 |
|---|
| 2026.02.05 | ₩23,820 | ₩24,074 | ₩23,418 | ₩23,659 | -0.67% | 6.4만 |
|---|
| 2026.02.04 | ₩24,127 | ₩24,415 | ₩23,592 | ₩24,087 | -0.17% | 11.9만 |
|---|
| 2026.02.03 | ₩25,064 | ₩25,163 | ₩24,208 | ₩24,208 | -3.42% | 9.7만 |
|---|
| 2026.02.02 | ₩24,034 | ₩25,653 | ₩23,880 | ₩25,077 | +4.34% | 21.6만 |
|---|
| 2026.01.30 | ₩24,087 | ₩24,255 | ₩23,833 | ₩24,034 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩24,796 | ₩24,796 | ₩23,900 | ₩24,208 | -2.37% | 7.9만 |
|---|
| 2026.01.28 | ₩24,623 | ₩24,823 | ₩23,967 | ₩24,743 | +0.49% | 15만 |
|---|
| 2026.01.27 | ₩24,502 | ₩25,024 | ₩24,127 | ₩24,689 | +0.76% | 17.7만 |
|---|
| 2026.01.26 | ₩25,318 | ₩25,532 | ₩24,382 | ₩24,382 | -3.70% | 18.1만 |
|---|
| 2026.01.23 | ₩26,095 | ₩26,095 | ₩24,930 | ₩25,452 | -2.46% | 17.6만 |
|---|
| 2026.01.22 | ₩25,425 | ₩26,483 | ₩25,164 | ₩26,014 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩24,796 | ₩25,144 | ₩24,649 | ₩25,037 | +0.97% | 19.2만 |
|---|
| 2026.01.20 | ₩22,281 | ₩24,790 | ₩21,946 | ₩24,783 | +11.23% | 48.3만 |
|---|
| 2026.01.16 | ₩22,374 | ₩22,374 | ₩21,852 | ₩22,093 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩22,214 | ₩22,214 | ₩21,826 | ₩22,000 | -0.96% | 7.3만 |
|---|
| 2026.01.14 | ₩21,679 | ₩22,214 | ₩21,451 | ₩21,866 | +0.86% | 11.9만 |
|---|
| 2026.01.13 | ₩22,013 | ₩22,080 | ₩21,451 | ₩21,705 | -1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩21,612 | ₩22,017 | ₩21,357 | ₩21,946 | +1.55% | 11.8만 |
|---|
| 2026.01.09 | ₩21,745 | ₩21,745 | ₩21,438 | ₩21,612 | -0.62% | 3.9만 |
|---|
| 2026.01.08 | ₩21,384 | ₩21,745 | ₩21,210 | ₩21,665 | +1.31% | 4.3만 |
|---|
| 2026.01.07 | ₩21,518 | ₩21,538 | ₩21,090 | ₩21,210 | -1.43% | 5.1만 |
|---|
| 2026.01.06 | ₩21,411 | ₩21,745 | ₩21,210 | ₩21,692 | +1.31% | 6.8만 |
|---|
| 2026.01.05 | ₩21,290 | ₩21,652 | ₩20,501 | ₩21,411 | +0.57% | 18.3만 |
|---|
| 2026.01.02 | ₩19,190 | ₩21,210 | ₩19,123 | ₩21,183 | +10.39% | 21.7만 |
|---|
| 2025.12.31 | ₩19,109 | ₩19,155 | ₩18,908 | ₩19,016 | -0.49% | 1.3만 |
|---|
| 2025.12.30 | ₩18,440 | ₩19,056 | ₩18,306 | ₩18,975 | +2.90% | 1.9만 |
|---|
| 2025.12.29 | ₩18,186 | ₩18,534 | ₩18,106 | ₩18,280 | +0.52% | 2.9만 |
|---|
| 2025.12.26 | ₩18,427 | ₩18,540 | ₩18,340 | ₩18,373 | -0.29% | 6.2천 |
|---|
| 2025.12.24 | ₩18,360 | ₩18,641 | ₩18,320 | ₩18,454 | +0.51% | 4.6천 |
|---|
| 2025.12.23 | ₩18,788 | ₩18,842 | ₩18,427 | ₩18,494 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩18,694 | ₩18,842 | ₩18,360 | ₩18,842 | +0.79% | 4만 |
|---|
| 2025.12.19 | ₩18,454 | ₩18,733 | ₩18,440 | ₩18,454 | 0.00% | 2.6만 |
|---|
| 2025.12.18 | ₩18,721 | ₩19,042 | ₩18,480 | ₩18,480 | -1.29% | 2.7만 |
|---|
| 2025.12.17 | ₩19,190 | ₩19,190 | ₩18,688 | ₩18,761 | -2.23% | 3.1만 |
|---|
| 2025.12.16 | ₩19,270 | ₩19,654 | ₩19,270 | ₩19,430 | +0.83% | 2.5만 |
|---|
| 2025.12.15 | ₩18,842 | ₩19,350 | ₩18,842 | ₩19,283 | +2.34% | 2.1만 |
|---|
| 2025.12.12 | ₩18,828 | ₩19,185 | ₩18,534 | ₩18,855 | +0.14% | 1.9만 |
|---|
| 2025.12.11 | ₩19,270 | ₩19,404 | ₩18,761 | ₩18,908 | -1.87% | 2.9만 |
|---|
| 2025.12.10 | ₩18,387 | ₩19,317 | ₩18,387 | ₩19,136 | +4.08% | 3.4만 |
|---|
| 2025.12.09 | ₩18,534 | ₩18,842 | ₩18,025 | ₩18,627 | +0.51% | 3.5만 |
|---|
| 2025.12.08 | ₩19,002 | ₩19,133 | ₩18,547 | ₩18,627 | -1.97% | 4.8만 |
|---|
| 2025.12.05 | ₩19,109 | ₩19,444 | ₩18,949 | ₩19,029 | -0.42% | 2.1만 |
|---|
| 2025.12.04 | ₩19,337 | ₩19,511 | ₩19,109 | ₩19,190 | -0.76% | 2.5만 |
|---|
| 2025.12.03 | ₩19,511 | ₩19,578 | ₩19,076 | ₩19,497 | -0.07% | 1.4만 |
|---|
| 2025.12.02 | ₩19,805 | ₩19,805 | ₩19,429 | ₩19,511 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩19,203 | ₩19,805 | ₩18,949 | ₩19,792 | +3.07% | 4.5만 |
|---|
| 2025.11.28 | ₩18,989 | ₩19,297 | ₩18,989 | ₩19,256 | +1.41% | 7.3천 |
|---|
| 2025.11.26 | ₩19,337 | ₩19,337 | ₩19,042 | ₩19,042 | -1.52% | 1.5만 |
|---|
| 2025.11.25 | ₩19,350 | ₩19,404 | ₩19,149 | ₩19,243 | -0.55% | 2.7만 |
|---|
| 2025.11.24 | ₩18,601 | ₩19,604 | ₩18,601 | ₩19,149 | +2.95% | 7.3만 |
|---|
| 2025.11.21 | ₩18,012 | ₩18,721 | ₩17,945 | ₩18,627 | +3.42% | 1.9만 |
|---|
| 2025.11.20 | ₩18,587 | ₩18,775 | ₩18,132 | ₩18,146 | -2.38% | 3.5만 |
|---|
| 2025.11.19 | ₩18,333 | ₩19,029 | ₩18,333 | ₩18,547 | +1.17% | 1.4만 |
|---|
| 2025.11.18 | ₩18,614 | ₩18,834 | ₩18,186 | ₩18,454 | -0.86% | 4.1만 |
|---|
| 2025.11.17 | ₩18,668 | ₩19,136 | ₩18,495 | ₩18,614 | -0.29% | 3.2만 |
|---|
| 2025.11.14 | ₩19,069 | ₩19,176 | ₩18,547 | ₩18,868 | -1.05% | 2.6만 |
|---|
| 2025.11.13 | ₩18,721 | ₩19,390 | ₩18,694 | ₩19,069 | +1.86% | 4.6만 |
|---|
| 2025.11.12 | ₩19,109 | ₩19,203 | ₩18,795 | ₩18,882 | -1.19% | 2.4만 |
|---|
| 2025.11.11 | ₩19,056 | ₩19,243 | ₩18,772 | ₩19,029 | -0.14% | 1.4만 |
|---|
| 2025.11.10 | ₩19,270 | ₩19,671 | ₩18,801 | ₩19,096 | -0.90% | 5.4만 |
|---|
| 2025.11.07 | ₩18,668 | ₩19,270 | ₩18,213 | ₩19,163 | +2.65% | 4.9만 |
|---|
| 2025.11.06 | ₩19,123 | ₩19,123 | ₩18,534 | ₩18,641 | -2.52% | 1.7만 |
|---|
| 2025.11.05 | ₩18,534 | ₩19,310 | ₩18,500 | ₩19,109 | +3.10% | 4.4만 |
|---|
| 2025.11.04 | ₩18,320 | ₩19,042 | ₩18,213 | ₩18,681 | +1.97% | 5만 |
|---|
| 2025.11.03 | ₩19,109 | ₩19,685 | ₩19,029 | ₩19,042 | -0.35% | 3.6만 |
|---|
| 2025.10.31 | ₩19,029 | ₩19,457 | ₩18,982 | ₩19,377 | +1.83% | 3.3만 |
|---|
| 2025.10.30 | ₩18,842 | ₩19,203 | ₩18,801 | ₩18,828 | -0.07% | 2.8만 |
|---|
| 2025.10.29 | ₩20,046 | ₩20,066 | ₩18,951 | ₩19,002 | -5.21% | 5.4만 |
|---|
| 2025.10.28 | ₩18,360 | ₩20,073 | ₩18,360 | ₩19,966 | +8.75% | 21.2만 |
|---|
| 2025.10.27 | ₩18,012 | ₩18,989 | ₩17,784 | ₩18,507 | +2.75% | 14.2만 |
|---|
| 2025.10.24 | ₩17,704 | ₩18,400 | ₩17,651 | ₩17,865 | +0.91% | 6.6만 |
|---|
| 2025.10.23 | ₩17,517 | ₩17,655 | ₩17,276 | ₩17,370 | -0.84% | 3만 |
|---|
| 2025.10.22 | ₩17,089 | ₩17,517 | ₩16,832 | ₩17,289 | +1.17% | 2.3만 |
|---|
| 2025.10.21 | ₩17,089 | ₩17,724 | ₩16,727 | ₩17,115 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩17,651 | ₩17,718 | ₩17,089 | ₩17,169 | -2.73% | 3.6만 |
|---|
| 2025.10.17 | ₩17,999 | ₩17,999 | ₩17,249 | ₩17,463 | -2.97% | 4만 |
|---|
| 2025.10.16 | ₩17,276 | ₩17,798 | ₩17,276 | ₩17,624 | +2.01% | 3.1만 |
|---|
| 2025.10.15 | ₩16,741 | ₩17,396 | ₩16,741 | ₩17,396 | +3.92% | 2.6만 |
|---|
| 2025.10.14 | ₩16,754 | ₩16,988 | ₩16,547 | ₩16,861 | +0.64% | 1.5만 |
|---|
| 2025.10.13 | ₩16,901 | ₩17,196 | ₩16,727 | ₩16,888 | -0.08% | 1.7만 |
|---|
| 2025.10.10 | ₩16,861 | ₩17,271 | ₩16,506 | ₩16,874 | +0.08% | 4.2만 |
|---|