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 | ₩21,926 | ₩22,127 | ₩21,820 | ₩22,007 | +0.37% | 2.9만 |
| 2026.10.08 | ₩21,793 | ₩21,820 | ₩21,525 | ₩21,766 | -0.12% | 2.3만 |
| 2026.10.07 | ₩22,167 | ₩22,167 | ₩21,619 | ₩21,686 | -2.17% | 3.3만 |
| 2026.10.06 | ₩21,659 | ₩22,060 | ₩21,659 | ₩21,793 | +0.62% | 2.7만 |
| 2026.10.05 | ₩21,632 | ₩22,047 | ₩21,190 | ₩21,820 | +0.87% | 6.4만 |
| 2026.10.02 | ₩22,194 | ₩22,448 | ₩21,667 | ₩22,060 | -0.60% | 2.7만 |
| 2026.10.01 | ₩22,074 | ₩22,261 | ₩21,739 | ₩21,926 | -0.67% | 4.1만 |
| 2026.09.30 | ₩22,501 | ₩22,541 | ₩22,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,207 |
| -1.31% |
| 4.1만 |
| 2026.09.29 | ₩22,675 | ₩23,036 | ₩22,354 | ₩22,381 | -1.30% | 2.5만 |
|---|
| 2026.09.28 | ₩22,729 | ₩22,929 | ₩22,087 | ₩22,675 | -0.24% | 5만 |
|---|
| 2026.09.25 | ₩22,167 | ₩22,602 | ₩22,074 | ₩22,381 | +0.97% | 3만 |
|---|
| 2026.09.24 | ₩22,060 | ₩22,281 | ₩21,773 | ₩21,993 | -0.30% | 3.1만 |
|---|
| 2026.09.23 | ₩22,394 | ₩22,394 | ₩22,035 | ₩22,074 | -1.43% | 5.3만 |
|---|
| 2026.09.22 | ₩22,261 | ₩22,813 | ₩22,154 | ₩22,394 | +0.60% | 7.3만 |
|---|
| 2026.09.21 | ₩22,943 | ₩23,130 | ₩22,087 | ₩22,314 | -2.74% | 10.1만 |
|---|
| 2026.09.18 | ₩22,421 | ₩23,210 | ₩22,064 | ₩23,143 | +3.22% | 9.8만 |
|---|
| 2026.09.17 | ₩21,606 | ₩21,766 | ₩21,338 | ₩21,352 | -1.18% | 4.9만 |
|---|
| 2026.09.16 | ₩21,592 | ₩22,207 | ₩21,013 | ₩21,565 | -0.12% | 22.2만 |
|---|
| 2026.09.15 | ₩20,817 | ₩22,221 | ₩20,536 | ₩21,632 | +3.92% | 33.3만 |
|---|
| 2026.09.14 | ₩20,723 | ₩21,004 | ₩20,696 | ₩20,750 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩20,549 | ₩21,195 | ₩20,549 | ₩20,777 | +1.11% | 2.9만 |
|---|
| 2026.09.10 | ₩20,536 | ₩20,783 | ₩20,536 | ₩20,616 | +0.39% | 2.4만 |
|---|
| 2026.09.09 | ₩20,496 | ₩20,817 | ₩20,389 | ₩20,737 | +1.17% | 6.2만 |
|---|
| 2026.09.08 | ₩21,044 | ₩21,298 | ₩20,523 | ₩20,576 | -2.22% | 5.9만 |
|---|
| 2026.09.04 | ₩20,790 | ₩21,178 | ₩20,656 | ₩21,044 | +1.22% | 3.8만 |
|---|
| 2026.09.03 | ₩20,723 | ₩21,098 | ₩20,389 | ₩20,656 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩20,964 | ₩21,057 | ₩20,258 | ₩20,723 | -1.15% | 14.6만 |
|---|
| 2026.09.01 | ₩21,258 | ₩21,392 | ₩20,991 | ₩21,218 | -0.19% | 5.1만 |
|---|
| 2026.08.31 | ₩21,245 | ₩21,409 | ₩21,098 | ₩21,231 | -0.06% | 3.2만 |
|---|
| 2026.08.28 | ₩21,311 | ₩21,659 | ₩20,950 | ₩21,084 | -1.07% | 4.8만 |
|---|
| 2026.08.27 | ₩21,539 | ₩21,894 | ₩21,218 | ₩21,285 | -1.18% | 5만 |
|---|
| 2026.08.26 | ₩21,766 | ₩22,033 | ₩21,525 | ₩21,592 | -0.80% | 4.3만 |
|---|
| 2026.08.25 | ₩21,539 | ₩21,779 | ₩21,164 | ₩21,766 | +1.06% | 2.8만 |
|---|
| 2026.08.24 | ₩21,418 | ₩21,820 | ₩21,126 | ₩21,579 | +0.75% | 7.9만 |
|---|
| 2026.08.21 | ₩21,378 | ₩21,539 | ₩21,205 | ₩21,459 | +0.38% | 2.8만 |
|---|
| 2026.08.20 | ₩21,418 | ₩21,993 | ₩21,119 | ₩21,285 | -0.62% | 4.3만 |
|---|
| 2026.08.19 | ₩21,753 | ₩21,953 | ₩21,432 | ₩21,592 | -0.74% | 3.8만 |
|---|
| 2026.08.18 | ₩21,258 | ₩21,993 | ₩21,258 | ₩21,646 | +1.82% | 8만 |
|---|
| 2026.08.17 | ₩21,993 | ₩21,993 | ₩20,737 | ₩21,298 | -3.16% | 18.8만 |
|---|
| 2026.08.14 | ₩22,033 | ₩22,314 | ₩21,766 | ₩21,993 | -0.18% | 11.8만 |
|---|
| 2026.08.13 | ₩22,047 | ₩22,221 | ₩21,766 | ₩21,940 | -0.49% | 4.2만 |
|---|
| 2026.08.12 | ₩21,833 | ₩21,980 | ₩21,525 | ₩21,860 | +0.12% | 5만 |
|---|
| 2026.08.11 | ₩21,325 | ₩22,314 | ₩21,325 | ₩21,793 | +2.19% | 7.2만 |
|---|
| 2026.08.10 | ₩22,087 | ₩22,287 | ₩21,392 | ₩21,565 | -2.36% | 12.4만 |
|---|
| 2026.08.07 | ₩22,221 | ₩22,595 | ₩22,060 | ₩22,354 | +0.60% | 6.7만 |
|---|
| 2026.08.06 | ₩22,662 | ₩22,929 | ₩22,115 | ₩22,314 | -1.53% | 9.1만 |
|---|
| 2026.08.05 | ₩23,183 | ₩23,424 | ₩22,917 | ₩22,996 | -0.81% | 9.6만 |
|---|
| 2026.08.04 | ₩22,929 | ₩23,384 | ₩22,729 | ₩22,876 | -0.23% | 10.1만 |
|---|
| 2026.08.03 | ₩22,996 | ₩23,584 | ₩22,729 | ₩22,956 | -0.17% | 11.8만 |
|---|
| 2026.07.31 | ₩23,397 | ₩23,665 | ₩22,381 | ₩22,755 | -2.74% | 8.4만 |
|---|
| 2026.07.30 | ₩23,357 | ₩23,865 | ₩23,317 | ₩23,517 | +0.69% | 7.6만 |
|---|
| 2026.07.29 | ₩23,156 | ₩23,397 | ₩22,421 | ₩22,702 | -1.96% | 9.2만 |
|---|
| 2026.07.28 | ₩22,675 | ₩23,290 | ₩22,180 | ₩23,076 | +1.77% | 10.6만 |
|---|
| 2026.07.27 | ₩22,782 | ₩22,782 | ₩20,636 | ₩22,408 | -1.64% | 41.7만 |
|---|
| 2026.07.24 | ₩23,156 | ₩23,647 | ₩22,060 | ₩22,368 | -3.41% | 14.3만 |
|---|
| 2026.07.23 | ₩23,905 | ₩24,520 | ₩23,063 | ₩23,143 | -3.19% | 6.1만 |
|---|
| 2026.07.22 | ₩24,159 | ₩24,520 | ₩23,411 | ₩23,638 | -2.16% | 6.1만 |
|---|
| 2026.07.21 | ₩24,547 | ₩24,734 | ₩24,186 | ₩24,253 | -1.20% | 4만 |
|---|
| 2026.07.20 | ₩24,185 | ₩25,202 | ₩24,185 | ₩24,534 | +1.44% | 5.8만 |
|---|
| 2026.07.17 | ₩24,467 | ₩24,734 | ₩24,146 | ₩24,520 | +0.22% | 5.1만 |
|---|
| 2026.07.16 | ₩24,106 | ₩24,961 | ₩24,106 | ₩24,734 | +2.61% | 5.3만 |
|---|
| 2026.07.15 | ₩24,306 | ₩24,534 | ₩24,106 | ₩24,186 | -0.50% | 5만 |
|---|
| 2026.07.14 | ₩24,467 | ₩24,600 | ₩24,066 | ₩24,106 | -1.48% | 4.6만 |
|---|
| 2026.07.13 | ₩24,333 | ₩25,229 | ₩24,320 | ₩24,373 | +0.16% | 12.5만 |
|---|
| 2026.07.10 | ₩24,119 | ₩24,400 | ₩24,001 | ₩24,400 | +1.16% | 2.4만 |
|---|
| 2026.07.09 | ₩23,959 | ₩24,318 | ₩23,397 | ₩24,132 | +0.73% | 3.7만 |
|---|
| 2026.07.08 | ₩24,360 | ₩24,480 | ₩23,798 | ₩24,106 | -1.04% | 3.7만 |
|---|
| 2026.07.07 | ₩24,734 | ₩24,734 | ₩24,150 | ₩24,293 | -1.78% | 4.9만 |
|---|
| 2026.07.06 | ₩25,215 | ₩25,215 | ₩24,320 | ₩24,654 | -2.23% | 10.7만 |
|---|
| 2026.07.02 | ₩24,239 | ₩24,868 | ₩23,992 | ₩24,039 | -0.83% | 7만 |
|---|
| 2026.07.01 | ₩24,266 | ₩24,520 | ₩23,558 | ₩23,812 | -1.87% | 6.9만 |
|---|
| 2026.06.30 | ₩24,306 | ₩24,313 | ₩23,852 | ₩24,052 | -1.05% | 2.1만 |
|---|
| 2026.06.29 | ₩23,745 | ₩24,373 | ₩23,544 | ₩24,280 | +2.25% | 7.1만 |
|---|
| 2026.06.26 | ₩23,170 | ₩23,919 | ₩23,130 | ₩23,878 | +3.06% | 4.4만 |
|---|
| 2026.06.25 | ₩24,199 | ₩24,199 | ₩22,929 | ₩23,183 | -4.20% | 4.5만 |
|---|
| 2026.06.24 | ₩23,290 | ₩24,199 | ₩23,290 | ₩23,584 | +1.26% | 4.2만 |
|---|
| 2026.06.23 | ₩23,250 | ₩23,532 | ₩22,876 | ₩23,170 | -0.35% | 3.6만 |
|---|
| 2026.06.22 | ₩24,146 | ₩24,146 | ₩23,177 | ₩23,344 | -3.32% | 5만 |
|---|
| 2026.06.18 | ₩23,678 | ₩24,106 | ₩23,404 | ₩23,825 | +0.62% | 3.6만 |
|---|
| 2026.06.17 | ₩23,745 | ₩24,453 | ₩23,063 | ₩23,237 | -2.14% | 4.8만 |
|---|
| 2026.06.16 | ₩24,360 | ₩24,895 | ₩23,932 | ₩23,932 | -1.76% | 6만 |
|---|
| 2026.06.15 | ₩25,002 | ₩25,002 | ₩23,932 | ₩24,159 | -3.37% | 4.8만 |
|---|
| 2026.06.12 | ₩24,346 | ₩24,480 | ₩23,908 | ₩24,106 | -0.99% | 2.5만 |
|---|
| 2026.06.11 | ₩24,694 | ₩24,694 | ₩23,886 | ₩24,239 | -1.84% | 3.9만 |
|---|
| 2026.06.10 | ₩24,734 | ₩25,256 | ₩24,360 | ₩24,560 | -0.70% | 11.6만 |
|---|
| 2026.06.09 | ₩24,186 | ₩24,721 | ₩23,985 | ₩24,654 | +1.93% | 6.8만 |
|---|
| 2026.06.08 | ₩24,253 | ₩25,202 | ₩23,905 | ₩23,985 | -1.10% | 6.2만 |
|---|
| 2026.06.05 | ₩24,199 | ₩24,641 | ₩23,825 | ₩24,333 | +0.55% | 5.5만 |
|---|
| 2026.06.04 | ₩24,788 | ₩24,801 | ₩24,213 | ₩24,253 | -2.16% | 7.3만 |
|---|
| 2026.06.03 | ₩25,336 | ₩25,407 | ₩24,701 | ₩24,788 | -2.16% | 12.7만 |
|---|
| 2026.06.02 | ₩23,825 | ₩25,790 | ₩23,798 | ₩25,202 | +5.78% | 14.3만 |
|---|
| 2026.06.01 | ₩22,528 | ₩24,707 | ₩22,461 | ₩23,718 | +5.28% | 11.1만 |
|---|
| 2026.05.29 | ₩23,210 | ₩23,678 | ₩22,755 | ₩23,143 | -0.29% | 6.3만 |
|---|
| 2026.05.28 | ₩23,197 | ₩23,290 | ₩22,769 | ₩23,090 | -0.46% | 5.5만 |
|---|
| 2026.05.27 | ₩23,063 | ₩23,517 | ₩22,876 | ₩23,130 | +0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩22,501 | ₩23,076 | ₩22,301 | ₩22,983 | +2.14% | 10.6만 |
|---|
| 2026.05.22 | ₩22,301 | ₩22,435 | ₩21,993 | ₩22,301 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩22,047 | ₩22,528 | ₩21,926 | ₩22,247 | +0.91% | 5.2만 |
|---|
| 2026.05.20 | ₩21,392 | ₩22,060 | ₩21,392 | ₩22,060 | +3.13% | 1.5만 |
|---|
| 2026.05.19 | ₩21,525 | ₩22,154 | ₩21,392 | ₩21,512 | -0.06% | 5.1만 |
|---|
| 2026.05.18 | ₩21,205 | ₩22,013 | ₩21,205 | ₩21,753 | +2.59% | 9.5만 |
|---|
| 2026.05.15 | ₩21,873 | ₩22,062 | ₩21,251 | ₩21,445 | -1.96% | 10만 |
|---|
| 2026.05.14 | ₩21,926 | ₩22,221 | ₩21,713 | ₩22,060 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩21,793 | ₩22,047 | ₩21,525 | ₩21,993 | +0.92% | 8.8만 |
|---|
| 2026.05.12 | ₩21,913 | ₩22,087 | ₩21,606 | ₩21,860 | -0.24% | 8.9만 |
|---|
| 2026.05.11 | ₩22,648 | ₩22,956 | ₩22,207 | ₩22,381 | -1.18% | 12.1만 |
|---|
| 2026.05.08 | ₩22,461 | ₩22,743 | ₩21,980 | ₩22,421 | -0.18% | 8.4만 |
|---|
| 2026.05.07 | ₩22,876 | ₩22,976 | ₩22,261 | ₩22,408 | -2.05% | 7.5만 |
|---|
| 2026.05.06 | ₩23,090 | ₩23,210 | ₩22,501 | ₩22,876 | -0.93% | 8.1만 |
|---|
| 2026.05.05 | ₩22,582 | ₩23,143 | ₩22,582 | ₩23,036 | +2.01% | 6.6만 |
|---|
| 2026.05.04 | ₩22,555 | ₩22,836 | ₩21,512 | ₩22,274 | -1.24% | 20.3만 |
|---|
| 2026.05.01 | ₩23,718 | ₩23,919 | ₩22,475 | ₩22,501 | -5.13% | 11.1만 |
|---|
| 2026.04.30 | ₩22,635 | ₩23,116 | ₩22,488 | ₩22,742 | +0.47% | 5.8만 |
|---|
| 2026.04.29 | ₩22,408 | ₩23,294 | ₩22,368 | ₩22,501 | +0.42% | 8.6만 |
|---|
| 2026.04.28 | ₩22,314 | ₩22,635 | ₩21,826 | ₩22,488 | +0.78% | 13.3만 |
|---|
| 2026.04.27 | ₩22,889 | ₩22,889 | ₩21,539 | ₩22,421 | -2.04% | 20.2만 |
|---|
| 2026.04.24 | ₩24,066 | ₩24,721 | ₩22,207 | ₩22,889 | -4.89% | 18.2만 |
|---|
| 2026.04.23 | ₩24,226 | ₩24,574 | ₩23,076 | ₩23,370 | -3.53% | 13.6만 |
|---|
| 2026.04.22 | ₩24,788 | ₩24,921 | ₩24,333 | ₩24,427 | -1.46% | 5.6만 |
|---|
| 2026.04.21 | ₩25,015 | ₩25,456 | ₩24,413 | ₩24,547 | -1.87% | 8.6만 |
|---|
| 2026.04.20 | ₩25,135 | ₩25,389 | ₩24,667 | ₩24,841 | -1.17% | 10.1만 |
|---|
| 2026.04.17 | ₩24,868 | ₩25,737 | ₩24,520 | ₩25,108 | +0.97% | 12.2만 |
|---|
| 2026.04.16 | ₩24,453 | ₩24,921 | ₩24,453 | ₩24,641 | +0.77% | 4.5만 |
|---|
| 2026.04.15 | ₩25,135 | ₩25,135 | ₩24,333 | ₩24,480 | -2.61% | 5.3만 |
|---|
| 2026.04.14 | ₩24,908 | ₩25,256 | ₩24,761 | ₩24,908 | 0.00% | 6.8만 |
|---|
| 2026.04.13 | ₩24,387 | ₩25,242 | ₩24,387 | ₩24,948 | +2.30% | 16.2만 |
|---|
| 2026.04.10 | ₩24,734 | ₩25,122 | ₩24,413 | ₩24,453 | -1.14% | 5.7만 |
|---|
| 2026.04.09 | ₩24,119 | ₩25,138 | ₩24,119 | ₩24,734 | +2.55% | 6.7만 |
|---|
| 2026.04.08 | ₩24,066 | ₩24,654 | ₩23,912 | ₩24,146 | +0.33% | 10.2만 |
|---|
| 2026.04.07 | ₩23,370 | ₩23,531 | ₩22,944 | ₩23,464 | +0.40% | 8.1만 |
|---|
| 2026.04.06 | ₩22,689 | ₩23,397 | ₩22,689 | ₩23,357 | +2.95% | 9.1만 |
|---|
| 2026.04.02 | ₩22,421 | ₩22,862 | ₩21,833 | ₩22,622 | +0.89% | 5.5만 |
|---|
| 2026.04.01 | ₩22,729 | ₩23,263 | ₩22,726 | ₩22,849 | +0.53% | 7.4만 |
|---|
| 2026.03.31 | ₩22,475 | ₩22,622 | ₩21,726 | ₩22,541 | +0.30% | 8만 |
|---|
| 2026.03.30 | ₩22,729 | ₩22,729 | ₩21,846 | ₩22,247 | -2.12% | 10.6만 |
|---|
| 2026.03.27 | ₩22,648 | ₩22,983 | ₩22,463 | ₩22,555 | -0.41% | 8.2만 |
|---|
| 2026.03.26 | ₩23,130 | ₩23,330 | ₩22,453 | ₩22,796 | -1.45% | 5.9만 |
|---|
| 2026.03.25 | ₩22,929 | ₩23,130 | ₩22,689 | ₩22,929 | 0.00% | 7.1만 |
|---|
| 2026.03.24 | ₩22,515 | ₩22,876 | ₩22,401 | ₩22,782 | +1.19% | 8.3만 |
|---|
| 2026.03.23 | ₩22,541 | ₩23,050 | ₩22,261 | ₩22,809 | +1.19% | 10.9만 |
|---|
| 2026.03.20 | ₩22,956 | ₩22,969 | ₩22,087 | ₩22,287 | -2.91% | 12.1만 |
|---|
| 2026.03.19 | ₩22,408 | ₩23,023 | ₩22,328 | ₩22,849 | +1.97% | 7.3만 |
|---|
| 2026.03.18 | ₩22,836 | ₩23,277 | ₩22,635 | ₩22,796 | -0.18% | 5.8만 |
|---|
| 2026.03.17 | ₩22,675 | ₩23,384 | ₩22,675 | ₩23,143 | +2.06% | 10.1만 |
|---|
| 2026.03.16 | ₩22,568 | ₩22,931 | ₩22,354 | ₩22,528 | -0.18% | 7.9만 |
|---|
| 2026.03.13 | ₩21,993 | ₩22,753 | ₩21,993 | ₩22,421 | +1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩22,996 | ₩23,258 | ₩22,314 | ₩22,314 | -2.97% | 7.8만 |
|---|
| 2026.03.11 | ₩23,464 | ₩23,464 | ₩22,809 | ₩23,103 | -1.54% | 6.5만 |
|---|
| 2026.03.10 | ₩23,197 | ₩23,718 | ₩22,969 | ₩23,317 | +0.52% | 7.7만 |
|---|
| 2026.03.09 | ₩23,009 | ₩23,370 | ₩22,127 | ₩23,183 | +0.76% | 16.1만 |
|---|
| 2026.03.06 | ₩23,972 | ₩24,052 | ₩23,304 | ₩23,424 | -2.29% | 14.7만 |
|---|
| 2026.03.05 | ₩23,397 | ₩24,186 | ₩23,063 | ₩24,146 | +3.20% | 14.5만 |
|---|
| 2026.03.04 | ₩23,397 | ₩23,909 | ₩22,969 | ₩23,477 | +0.34% | 12.8만 |
|---|
| 2026.03.03 | ₩22,755 | ₩23,471 | ₩22,127 | ₩22,889 | +0.59% | 11.9만 |
|---|
| 2026.03.02 | ₩22,033 | ₩23,517 | ₩20,803 | ₩23,277 | +5.64% | 23.6만 |
|---|
| 2026.02.27 | ₩22,755 | ₩22,755 | ₩21,392 | ₩22,154 | -2.64% | 30.8만 |
|---|
| 2026.02.26 | ₩24,280 | ₩24,455 | ₩24,083 | ₩24,293 | +0.06% | 8.4만 |
|---|
| 2026.02.25 | ₩24,975 | ₩24,975 | ₩24,092 | ₩24,467 | -2.03% | 10.3만 |
|---|
| 2026.02.24 | ₩25,229 | ₩25,510 | ₩24,814 | ₩24,975 | -1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩24,814 | ₩25,516 | ₩24,600 | ₩25,122 | +1.24% | 10.7만 |
|---|
| 2026.02.20 | ₩25,710 | ₩26,058 | ₩24,467 | ₩24,975 | -2.86% | 11.5만 |
|---|
| 2026.02.19 | ₩25,937 | ₩26,071 | ₩25,546 | ₩25,897 | -0.15% | 10.4만 |
|---|
| 2026.02.18 | ₩24,921 | ₩25,911 | ₩24,908 | ₩25,483 | +2.25% | 15.5만 |
|---|
| 2026.02.17 | ₩24,333 | ₩25,122 | ₩24,333 | ₩24,988 | +2.69% | 10.9만 |
|---|
| 2026.02.13 | ₩24,293 | ₩24,467 | ₩24,119 | ₩24,333 | +0.17% | 10.4만 |
|---|
| 2026.02.12 | ₩24,721 | ₩24,734 | ₩24,266 | ₩24,333 | -1.57% | 7.2만 |
|---|
| 2026.02.11 | ₩24,600 | ₩24,781 | ₩24,306 | ₩24,614 | +0.05% | 10만 |
|---|
| 2026.02.10 | ₩25,282 | ₩25,282 | ₩24,614 | ₩24,828 | -1.80% | 10.4만 |
|---|
| 2026.02.09 | ₩24,079 | ₩25,432 | ₩24,066 | ₩25,269 | +4.94% | 14.6만 |
|---|
| 2026.02.06 | ₩23,972 | ₩24,266 | ₩23,705 | ₩24,026 | +0.22% | 8.6만 |
|---|
| 2026.02.05 | ₩23,798 | ₩24,052 | ₩23,397 | ₩23,638 | -0.67% | 6.4만 |
|---|
| 2026.02.04 | ₩24,106 | ₩24,393 | ₩23,571 | ₩24,066 | -0.17% | 11.9만 |
|---|
| 2026.02.03 | ₩25,042 | ₩25,141 | ₩24,186 | ₩24,186 | -3.42% | 9.7만 |
|---|
| 2026.02.02 | ₩24,012 | ₩25,630 | ₩23,858 | ₩25,055 | +4.34% | 21.6만 |
|---|
| 2026.01.30 | ₩24,066 | ₩24,233 | ₩23,812 | ₩24,012 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩24,774 | ₩24,774 | ₩23,878 | ₩24,186 | -2.37% | 7.9만 |
|---|
| 2026.01.28 | ₩24,600 | ₩24,801 | ₩23,945 | ₩24,721 | +0.49% | 15만 |
|---|
| 2026.01.27 | ₩24,480 | ₩25,002 | ₩24,106 | ₩24,667 | +0.76% | 17.7만 |
|---|
| 2026.01.26 | ₩25,296 | ₩25,510 | ₩24,360 | ₩24,360 | -3.70% | 18.1만 |
|---|
| 2026.01.23 | ₩26,071 | ₩26,071 | ₩24,908 | ₩25,429 | -2.46% | 17.6만 |
|---|
| 2026.01.22 | ₩25,403 | ₩26,459 | ₩25,142 | ₩25,991 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩24,774 | ₩25,122 | ₩24,627 | ₩25,015 | +0.97% | 19.2만 |
|---|
| 2026.01.20 | ₩22,261 | ₩24,768 | ₩21,926 | ₩24,761 | +11.23% | 48.3만 |
|---|
| 2026.01.16 | ₩22,354 | ₩22,354 | ₩21,833 | ₩22,074 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩22,194 | ₩22,194 | ₩21,806 | ₩21,980 | -0.96% | 7.3만 |
|---|
| 2026.01.14 | ₩21,659 | ₩22,194 | ₩21,432 | ₩21,846 | +0.86% | 11.9만 |
|---|
| 2026.01.13 | ₩21,993 | ₩22,060 | ₩21,432 | ₩21,686 | -1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩21,592 | ₩21,997 | ₩21,338 | ₩21,926 | +1.55% | 11.8만 |
|---|
| 2026.01.09 | ₩21,726 | ₩21,726 | ₩21,418 | ₩21,592 | -0.62% | 3.9만 |
|---|
| 2026.01.08 | ₩21,365 | ₩21,726 | ₩21,191 | ₩21,646 | +1.31% | 4.3만 |
|---|
| 2026.01.07 | ₩21,499 | ₩21,519 | ₩21,071 | ₩21,191 | -1.43% | 5.1만 |
|---|
| 2026.01.06 | ₩21,392 | ₩21,726 | ₩21,191 | ₩21,672 | +1.31% | 6.8만 |
|---|
| 2026.01.05 | ₩21,271 | ₩21,632 | ₩20,483 | ₩21,392 | +0.57% | 18.3만 |
|---|
| 2026.01.02 | ₩19,172 | ₩21,191 | ₩19,105 | ₩21,164 | +10.39% | 21.7만 |
|---|
| 2025.12.31 | ₩19,092 | ₩19,138 | ₩18,892 | ₩18,998 | -0.49% | 1.3만 |
|---|
| 2025.12.30 | ₩18,424 | ₩19,039 | ₩18,290 | ₩18,958 | +2.90% | 1.9만 |
|---|
| 2025.12.29 | ₩18,170 | ₩18,517 | ₩18,089 | ₩18,263 | +0.52% | 2.9만 |
|---|
| 2025.12.26 | ₩18,410 | ₩18,524 | ₩18,323 | ₩18,357 | -0.29% | 6.2천 |
|---|
| 2025.12.24 | ₩18,343 | ₩18,624 | ₩18,303 | ₩18,437 | +0.51% | 4.6천 |
|---|
| 2025.12.23 | ₩18,771 | ₩18,825 | ₩18,410 | ₩18,477 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩18,678 | ₩18,825 | ₩18,343 | ₩18,825 | +0.79% | 4만 |
|---|
| 2025.12.19 | ₩18,437 | ₩18,716 | ₩18,424 | ₩18,437 | 0.00% | 2.6만 |
|---|
| 2025.12.18 | ₩18,704 | ₩19,025 | ₩18,464 | ₩18,464 | -1.29% | 2.7만 |
|---|
| 2025.12.17 | ₩19,172 | ₩19,172 | ₩18,671 | ₩18,744 | -2.23% | 3.1만 |
|---|
| 2025.12.16 | ₩19,253 | ₩19,636 | ₩19,253 | ₩19,413 | +0.83% | 2.5만 |
|---|
| 2025.12.15 | ₩18,825 | ₩19,333 | ₩18,825 | ₩19,266 | +2.34% | 2.1만 |
|---|
| 2025.12.12 | ₩18,811 | ₩19,168 | ₩18,517 | ₩18,838 | +0.14% | 1.9만 |
|---|
| 2025.12.11 | ₩19,253 | ₩19,386 | ₩18,744 | ₩18,892 | -1.87% | 2.9만 |
|---|
| 2025.12.10 | ₩18,370 | ₩19,299 | ₩18,370 | ₩19,119 | +4.08% | 3.4만 |
|---|
| 2025.12.09 | ₩18,517 | ₩18,825 | ₩18,009 | ₩18,611 | +0.51% | 3.5만 |
|---|
| 2025.12.08 | ₩18,985 | ₩19,116 | ₩18,531 | ₩18,611 | -1.97% | 4.8만 |
|---|
| 2025.12.05 | ₩19,092 | ₩19,426 | ₩18,932 | ₩19,012 | -0.42% | 2.1만 |
|---|
| 2025.12.04 | ₩19,319 | ₩19,493 | ₩19,092 | ₩19,172 | -0.76% | 2.5만 |
|---|
| 2025.12.03 | ₩19,493 | ₩19,560 | ₩19,059 | ₩19,480 | -0.07% | 1.4만 |
|---|
| 2025.12.02 | ₩19,787 | ₩19,787 | ₩19,412 | ₩19,493 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩19,186 | ₩19,787 | ₩18,932 | ₩19,774 | +3.07% | 4.5만 |
|---|
| 2025.11.28 | ₩18,972 | ₩19,279 | ₩18,972 | ₩19,239 | +1.41% | 7.3천 |
|---|
| 2025.11.26 | ₩19,319 | ₩19,319 | ₩19,025 | ₩19,025 | -1.52% | 1.5만 |
|---|
| 2025.11.25 | ₩19,333 | ₩19,386 | ₩19,132 | ₩19,226 | -0.55% | 2.7만 |
|---|
| 2025.11.24 | ₩18,584 | ₩19,587 | ₩18,584 | ₩19,132 | +2.95% | 7.3만 |
|---|
| 2025.11.21 | ₩17,996 | ₩18,704 | ₩17,929 | ₩18,611 | +3.42% | 1.9만 |
|---|
| 2025.11.20 | ₩18,571 | ₩18,758 | ₩18,116 | ₩18,129 | -2.38% | 3.5만 |
|---|
| 2025.11.19 | ₩18,317 | ₩19,012 | ₩18,317 | ₩18,531 | +1.17% | 1.4만 |
|---|
| 2025.11.18 | ₩18,597 | ₩18,817 | ₩18,170 | ₩18,437 | -0.86% | 4.1만 |
|---|
| 2025.11.17 | ₩18,651 | ₩19,119 | ₩18,478 | ₩18,597 | -0.29% | 3.2만 |
|---|
| 2025.11.14 | ₩19,052 | ₩19,159 | ₩18,531 | ₩18,851 | -1.05% | 2.6만 |
|---|
| 2025.11.13 | ₩18,704 | ₩19,373 | ₩18,678 | ₩19,052 | +1.86% | 4.6만 |
|---|
| 2025.11.12 | ₩19,092 | ₩19,186 | ₩18,778 | ₩18,865 | -1.19% | 2.4만 |
|---|
| 2025.11.11 | ₩19,039 | ₩19,226 | ₩18,755 | ₩19,012 | -0.14% | 1.4만 |
|---|
| 2025.11.10 | ₩19,253 | ₩19,654 | ₩18,785 | ₩19,079 | -0.90% | 5.4만 |
|---|
| 2025.11.07 | ₩18,651 | ₩19,253 | ₩18,196 | ₩19,146 | +2.65% | 4.9만 |
|---|
| 2025.11.06 | ₩19,105 | ₩19,105 | ₩18,517 | ₩18,624 | -2.52% | 1.7만 |
|---|
| 2025.11.05 | ₩18,517 | ₩19,293 | ₩18,484 | ₩19,092 | +3.10% | 4.4만 |
|---|
| 2025.11.04 | ₩18,303 | ₩19,025 | ₩18,196 | ₩18,664 | +1.97% | 5만 |
|---|
| 2025.11.03 | ₩19,092 | ₩19,667 | ₩19,012 | ₩19,025 | -0.35% | 3.6만 |
|---|
| 2025.10.31 | ₩19,012 | ₩19,440 | ₩18,965 | ₩19,359 | +1.83% | 3.3만 |
|---|
| 2025.10.30 | ₩18,825 | ₩19,186 | ₩18,785 | ₩18,811 | -0.07% | 2.8만 |
|---|
| 2025.10.29 | ₩20,028 | ₩20,048 | ₩18,934 | ₩18,985 | -5.21% | 5.4만 |
|---|
| 2025.10.28 | ₩18,343 | ₩20,055 | ₩18,343 | ₩19,948 | +8.75% | 21.2만 |
|---|
| 2025.10.27 | ₩17,996 | ₩18,972 | ₩17,768 | ₩18,490 | +2.75% | 14.2만 |
|---|
| 2025.10.24 | ₩17,688 | ₩18,383 | ₩17,635 | ₩17,849 | +0.91% | 6.6만 |
|---|
| 2025.10.23 | ₩17,501 | ₩17,639 | ₩17,260 | ₩17,354 | -0.84% | 3만 |
|---|
| 2025.10.22 | ₩17,073 | ₩17,501 | ₩16,817 | ₩17,274 | +1.17% | 2.3만 |
|---|
| 2025.10.21 | ₩17,073 | ₩17,708 | ₩16,712 | ₩17,100 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩17,635 | ₩17,702 | ₩17,073 | ₩17,153 | -2.73% | 3.6만 |
|---|
| 2025.10.17 | ₩17,982 | ₩17,982 | ₩17,234 | ₩17,448 | -2.97% | 4만 |
|---|
| 2025.10.16 | ₩17,260 | ₩17,782 | ₩17,260 | ₩17,608 | +2.01% | 3.1만 |
|---|
| 2025.10.15 | ₩16,726 | ₩17,381 | ₩16,726 | ₩17,381 | +3.92% | 2.6만 |
|---|
| 2025.10.14 | ₩16,739 | ₩16,973 | ₩16,532 | ₩16,846 | +0.64% | 1.5만 |
|---|
| 2025.10.13 | ₩16,886 | ₩17,180 | ₩16,712 | ₩16,873 | -0.08% | 1.7만 |
|---|
| 2025.10.10 | ₩16,846 | ₩17,255 | ₩16,492 | ₩16,859 | +0.08% | 4.2만 |
|---|