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 | ₩21,889 | ₩22,089 | ₩21,782 | ₩21,969 | +0.37% | 2.9만 |
| 2026.10.08 | ₩21,755 | ₩21,782 | ₩21,488 | ₩21,729 | -0.12% | 2.3만 |
| 2026.10.07 | ₩22,129 | ₩22,129 | ₩21,582 | ₩21,649 | -2.17% | 3.3만 |
| 2026.10.06 | ₩21,622 | ₩22,022 | ₩21,622 | ₩21,755 | +0.62% | 2.7만 |
| 2026.10.05 | ₩21,595 | ₩22,009 | ₩21,153 | ₩21,782 | +0.87% | 6.4만 |
| 2026.10.02 | ₩22,156 | ₩22,409 | ₩21,630 | ₩22,022 | -0.60% | 2.7만 |
| 2026.10.01 | ₩22,036 | ₩22,222 | ₩21,702 | ₩21,889 | -0.67% | 4.1만 |
| 2026.09.30 | ₩22,463 | ₩22,503 | ₩22,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,169 |
| -1.31% |
| 4.1만 |
| 2026.09.29 | ₩22,636 | ₩22,997 | ₩22,316 | ₩22,343 | -1.30% | 2.5만 |
|---|
| 2026.09.28 | ₩22,690 | ₩22,890 | ₩22,049 | ₩22,636 | -0.24% | 5만 |
|---|
| 2026.09.25 | ₩22,129 | ₩22,563 | ₩22,036 | ₩22,343 | +0.97% | 3만 |
|---|
| 2026.09.24 | ₩22,022 | ₩22,242 | ₩21,735 | ₩21,955 | -0.30% | 3.1만 |
|---|
| 2026.09.23 | ₩22,356 | ₩22,356 | ₩21,997 | ₩22,036 | -1.43% | 5.3만 |
|---|
| 2026.09.22 | ₩22,222 | ₩22,774 | ₩22,116 | ₩22,356 | +0.60% | 7.3만 |
|---|
| 2026.09.21 | ₩22,903 | ₩23,090 | ₩22,049 | ₩22,276 | -2.74% | 10.1만 |
|---|
| 2026.09.18 | ₩22,383 | ₩23,170 | ₩22,026 | ₩23,103 | +3.22% | 9.8만 |
|---|
| 2026.09.17 | ₩21,568 | ₩21,729 | ₩21,301 | ₩21,315 | -1.18% | 4.9만 |
|---|
| 2026.09.16 | ₩21,555 | ₩22,169 | ₩20,977 | ₩21,528 | -0.12% | 22.2만 |
|---|
| 2026.09.15 | ₩20,781 | ₩22,182 | ₩20,501 | ₩21,595 | +3.92% | 33.3만 |
|---|
| 2026.09.14 | ₩20,688 | ₩20,968 | ₩20,661 | ₩20,714 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩20,514 | ₩21,159 | ₩20,514 | ₩20,741 | +1.11% | 2.9만 |
|---|
| 2026.09.10 | ₩20,501 | ₩20,748 | ₩20,501 | ₩20,581 | +0.39% | 2.4만 |
|---|
| 2026.09.09 | ₩20,461 | ₩20,781 | ₩20,354 | ₩20,701 | +1.17% | 6.2만 |
|---|
| 2026.09.08 | ₩21,008 | ₩21,261 | ₩20,487 | ₩20,541 | -2.22% | 5.9만 |
|---|
| 2026.09.04 | ₩20,754 | ₩21,141 | ₩20,621 | ₩21,008 | +1.22% | 3.8만 |
|---|
| 2026.09.03 | ₩20,688 | ₩21,061 | ₩20,354 | ₩20,621 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩20,928 | ₩21,021 | ₩20,223 | ₩20,688 | -1.15% | 14.6만 |
|---|
| 2026.09.01 | ₩21,221 | ₩21,355 | ₩20,954 | ₩21,181 | -0.19% | 5.1만 |
|---|
| 2026.08.31 | ₩21,208 | ₩21,372 | ₩21,061 | ₩21,195 | -0.06% | 3.2만 |
|---|
| 2026.08.28 | ₩21,275 | ₩21,622 | ₩20,914 | ₩21,048 | -1.07% | 4.8만 |
|---|
| 2026.08.27 | ₩21,502 | ₩21,857 | ₩21,181 | ₩21,248 | -1.18% | 5만 |
|---|
| 2026.08.26 | ₩21,729 | ₩21,996 | ₩21,488 | ₩21,555 | -0.80% | 4.3만 |
|---|
| 2026.08.25 | ₩21,502 | ₩21,742 | ₩21,128 | ₩21,729 | +1.06% | 2.8만 |
|---|
| 2026.08.24 | ₩21,382 | ₩21,782 | ₩21,089 | ₩21,542 | +0.75% | 7.9만 |
|---|
| 2026.08.21 | ₩21,342 | ₩21,502 | ₩21,168 | ₩21,422 | +0.38% | 2.8만 |
|---|
| 2026.08.20 | ₩21,382 | ₩21,955 | ₩21,083 | ₩21,248 | -0.62% | 4.3만 |
|---|
| 2026.08.19 | ₩21,715 | ₩21,915 | ₩21,395 | ₩21,555 | -0.74% | 3.8만 |
|---|
| 2026.08.18 | ₩21,221 | ₩21,955 | ₩21,221 | ₩21,608 | +1.82% | 8만 |
|---|
| 2026.08.17 | ₩21,955 | ₩21,955 | ₩20,701 | ₩21,261 | -3.16% | 18.8만 |
|---|
| 2026.08.14 | ₩21,996 | ₩22,276 | ₩21,729 | ₩21,955 | -0.18% | 11.8만 |
|---|
| 2026.08.13 | ₩22,009 | ₩22,182 | ₩21,729 | ₩21,902 | -0.49% | 4.2만 |
|---|
| 2026.08.12 | ₩21,795 | ₩21,942 | ₩21,488 | ₩21,822 | +0.12% | 5만 |
|---|
| 2026.08.11 | ₩21,288 | ₩22,276 | ₩21,288 | ₩21,755 | +2.19% | 7.2만 |
|---|
| 2026.08.10 | ₩22,049 | ₩22,249 | ₩21,355 | ₩21,528 | -2.36% | 12.4만 |
|---|
| 2026.08.07 | ₩22,182 | ₩22,556 | ₩22,022 | ₩22,316 | +0.60% | 6.7만 |
|---|
| 2026.08.06 | ₩22,623 | ₩22,890 | ₩22,077 | ₩22,276 | -1.53% | 9.1만 |
|---|
| 2026.08.05 | ₩23,143 | ₩23,384 | ₩22,878 | ₩22,956 | -0.81% | 9.6만 |
|---|
| 2026.08.04 | ₩22,890 | ₩23,344 | ₩22,690 | ₩22,836 | -0.23% | 10.1만 |
|---|
| 2026.08.03 | ₩22,956 | ₩23,544 | ₩22,690 | ₩22,916 | -0.17% | 11.8만 |
|---|
| 2026.07.31 | ₩23,357 | ₩23,624 | ₩22,343 | ₩22,716 | -2.74% | 8.4만 |
|---|
| 2026.07.30 | ₩23,317 | ₩23,824 | ₩23,277 | ₩23,477 | +0.69% | 7.6만 |
|---|
| 2026.07.29 | ₩23,117 | ₩23,357 | ₩22,383 | ₩22,663 | -1.96% | 9.2만 |
|---|
| 2026.07.28 | ₩22,636 | ₩23,250 | ₩22,142 | ₩23,037 | +1.77% | 10.6만 |
|---|
| 2026.07.27 | ₩22,743 | ₩22,743 | ₩20,601 | ₩22,369 | -1.64% | 41.7만 |
|---|
| 2026.07.24 | ₩23,117 | ₩23,606 | ₩22,022 | ₩22,329 | -3.41% | 14.3만 |
|---|
| 2026.07.23 | ₩23,864 | ₩24,478 | ₩23,023 | ₩23,103 | -3.19% | 6.1만 |
|---|
| 2026.07.22 | ₩24,118 | ₩24,478 | ₩23,370 | ₩23,597 | -2.16% | 6.1만 |
|---|
| 2026.07.21 | ₩24,505 | ₩24,692 | ₩24,144 | ₩24,211 | -1.20% | 4만 |
|---|
| 2026.07.20 | ₩24,143 | ₩25,159 | ₩24,143 | ₩24,491 | +1.44% | 5.8만 |
|---|
| 2026.07.17 | ₩24,425 | ₩24,692 | ₩24,104 | ₩24,478 | +0.22% | 5.1만 |
|---|
| 2026.07.16 | ₩24,064 | ₩24,918 | ₩24,064 | ₩24,692 | +2.61% | 5.3만 |
|---|
| 2026.07.15 | ₩24,264 | ₩24,491 | ₩24,064 | ₩24,144 | -0.50% | 5만 |
|---|
| 2026.07.14 | ₩24,425 | ₩24,558 | ₩24,024 | ₩24,064 | -1.48% | 4.6만 |
|---|
| 2026.07.13 | ₩24,291 | ₩25,185 | ₩24,278 | ₩24,331 | +0.16% | 12.5만 |
|---|
| 2026.07.10 | ₩24,078 | ₩24,358 | ₩23,960 | ₩24,358 | +1.16% | 2.4만 |
|---|
| 2026.07.09 | ₩23,917 | ₩24,276 | ₩23,357 | ₩24,091 | +0.73% | 3.7만 |
|---|
| 2026.07.08 | ₩24,318 | ₩24,438 | ₩23,757 | ₩24,064 | -1.04% | 3.7만 |
|---|
| 2026.07.07 | ₩24,692 | ₩24,692 | ₩24,108 | ₩24,251 | -1.78% | 4.9만 |
|---|
| 2026.07.06 | ₩25,172 | ₩25,172 | ₩24,278 | ₩24,611 | -2.23% | 10.7만 |
|---|
| 2026.07.02 | ₩24,198 | ₩24,825 | ₩23,951 | ₩23,998 | -0.83% | 7만 |
|---|
| 2026.07.01 | ₩24,224 | ₩24,478 | ₩23,517 | ₩23,771 | -1.87% | 6.9만 |
|---|
| 2026.06.30 | ₩24,264 | ₩24,271 | ₩23,811 | ₩24,011 | -1.05% | 2.1만 |
|---|
| 2026.06.29 | ₩23,704 | ₩24,331 | ₩23,504 | ₩24,238 | +2.25% | 7.1만 |
|---|
| 2026.06.26 | ₩23,130 | ₩23,877 | ₩23,090 | ₩23,837 | +3.06% | 4.4만 |
|---|
| 2026.06.25 | ₩24,158 | ₩24,158 | ₩22,890 | ₩23,143 | -4.20% | 4.5만 |
|---|
| 2026.06.24 | ₩23,250 | ₩24,158 | ₩23,250 | ₩23,544 | +1.26% | 4.2만 |
|---|
| 2026.06.23 | ₩23,210 | ₩23,492 | ₩22,836 | ₩23,130 | -0.35% | 3.6만 |
|---|
| 2026.06.22 | ₩24,104 | ₩24,104 | ₩23,137 | ₩23,304 | -3.32% | 5만 |
|---|
| 2026.06.18 | ₩23,637 | ₩24,064 | ₩23,364 | ₩23,784 | +0.62% | 3.6만 |
|---|
| 2026.06.17 | ₩23,704 | ₩24,411 | ₩23,023 | ₩23,197 | -2.14% | 4.8만 |
|---|
| 2026.06.16 | ₩24,318 | ₩24,852 | ₩23,891 | ₩23,891 | -1.76% | 6만 |
|---|
| 2026.06.15 | ₩24,959 | ₩24,959 | ₩23,891 | ₩24,118 | -3.37% | 4.8만 |
|---|
| 2026.06.12 | ₩24,305 | ₩24,438 | ₩23,867 | ₩24,064 | -0.99% | 2.5만 |
|---|
| 2026.06.11 | ₩24,652 | ₩24,652 | ₩23,845 | ₩24,198 | -1.84% | 3.9만 |
|---|
| 2026.06.10 | ₩24,692 | ₩25,212 | ₩24,318 | ₩24,518 | -0.70% | 11.6만 |
|---|
| 2026.06.09 | ₩24,144 | ₩24,678 | ₩23,944 | ₩24,611 | +1.93% | 6.8만 |
|---|
| 2026.06.08 | ₩24,211 | ₩25,159 | ₩23,864 | ₩23,944 | -1.10% | 6.2만 |
|---|
| 2026.06.05 | ₩24,158 | ₩24,598 | ₩23,784 | ₩24,291 | +0.55% | 5.5만 |
|---|
| 2026.06.04 | ₩24,745 | ₩24,758 | ₩24,171 | ₩24,211 | -2.16% | 7.3만 |
|---|
| 2026.06.03 | ₩25,292 | ₩25,363 | ₩24,658 | ₩24,745 | -2.16% | 12.7만 |
|---|
| 2026.06.02 | ₩23,784 | ₩25,746 | ₩23,757 | ₩25,159 | +5.78% | 14.3만 |
|---|
| 2026.06.01 | ₩22,489 | ₩24,665 | ₩22,423 | ₩23,677 | +5.28% | 11.1만 |
|---|
| 2026.05.29 | ₩23,170 | ₩23,637 | ₩22,716 | ₩23,103 | -0.29% | 6.3만 |
|---|
| 2026.05.28 | ₩23,157 | ₩23,250 | ₩22,730 | ₩23,050 | -0.46% | 5.5만 |
|---|
| 2026.05.27 | ₩23,023 | ₩23,477 | ₩22,836 | ₩23,090 | +0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩22,463 | ₩23,037 | ₩22,262 | ₩22,943 | +2.14% | 10.6만 |
|---|
| 2026.05.22 | ₩22,262 | ₩22,396 | ₩21,955 | ₩22,262 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩22,009 | ₩22,489 | ₩21,889 | ₩22,209 | +0.91% | 5.2만 |
|---|
| 2026.05.20 | ₩21,355 | ₩22,022 | ₩21,355 | ₩22,022 | +3.13% | 1.5만 |
|---|
| 2026.05.19 | ₩21,488 | ₩22,116 | ₩21,355 | ₩21,475 | -0.06% | 5.1만 |
|---|
| 2026.05.18 | ₩21,168 | ₩21,976 | ₩21,168 | ₩21,715 | +2.59% | 9.5만 |
|---|
| 2026.05.15 | ₩21,835 | ₩22,024 | ₩21,215 | ₩21,408 | -1.96% | 10만 |
|---|
| 2026.05.14 | ₩21,889 | ₩22,182 | ₩21,675 | ₩22,022 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩21,755 | ₩22,009 | ₩21,488 | ₩21,955 | +0.92% | 8.8만 |
|---|
| 2026.05.12 | ₩21,875 | ₩22,049 | ₩21,568 | ₩21,822 | -0.24% | 8.9만 |
|---|
| 2026.05.11 | ₩22,609 | ₩22,916 | ₩22,169 | ₩22,343 | -1.18% | 12.1만 |
|---|
| 2026.05.08 | ₩22,423 | ₩22,704 | ₩21,942 | ₩22,383 | -0.18% | 8.4만 |
|---|
| 2026.05.07 | ₩22,836 | ₩22,936 | ₩22,222 | ₩22,369 | -2.05% | 7.5만 |
|---|
| 2026.05.06 | ₩23,050 | ₩23,170 | ₩22,463 | ₩22,836 | -0.93% | 8.1만 |
|---|
| 2026.05.05 | ₩22,543 | ₩23,103 | ₩22,543 | ₩22,997 | +2.01% | 6.6만 |
|---|
| 2026.05.04 | ₩22,516 | ₩22,796 | ₩21,475 | ₩22,236 | -1.24% | 20.3만 |
|---|
| 2026.05.01 | ₩23,677 | ₩23,877 | ₩22,436 | ₩22,463 | -5.13% | 11.1만 |
|---|
| 2026.04.30 | ₩22,596 | ₩23,077 | ₩22,449 | ₩22,703 | +0.47% | 5.8만 |
|---|
| 2026.04.29 | ₩22,369 | ₩23,254 | ₩22,329 | ₩22,463 | +0.42% | 8.6만 |
|---|
| 2026.04.28 | ₩22,276 | ₩22,596 | ₩21,789 | ₩22,449 | +0.78% | 13.3만 |
|---|
| 2026.04.27 | ₩22,850 | ₩22,850 | ₩21,502 | ₩22,383 | -2.04% | 20.2만 |
|---|
| 2026.04.24 | ₩24,024 | ₩24,678 | ₩22,169 | ₩22,850 | -4.89% | 18.2만 |
|---|
| 2026.04.23 | ₩24,184 | ₩24,531 | ₩23,037 | ₩23,330 | -3.53% | 13.6만 |
|---|
| 2026.04.22 | ₩24,745 | ₩24,878 | ₩24,291 | ₩24,385 | -1.46% | 5.6만 |
|---|
| 2026.04.21 | ₩24,972 | ₩25,412 | ₩24,371 | ₩24,505 | -1.87% | 8.6만 |
|---|
| 2026.04.20 | ₩25,092 | ₩25,346 | ₩24,625 | ₩24,798 | -1.17% | 10.1만 |
|---|
| 2026.04.17 | ₩24,825 | ₩25,693 | ₩24,478 | ₩25,065 | +0.97% | 12.2만 |
|---|
| 2026.04.16 | ₩24,411 | ₩24,878 | ₩24,411 | ₩24,598 | +0.77% | 4.5만 |
|---|
| 2026.04.15 | ₩25,092 | ₩25,092 | ₩24,291 | ₩24,438 | -2.61% | 5.3만 |
|---|
| 2026.04.14 | ₩24,865 | ₩25,212 | ₩24,718 | ₩24,865 | 0.00% | 6.8만 |
|---|
| 2026.04.13 | ₩24,345 | ₩25,199 | ₩24,345 | ₩24,905 | +2.30% | 16.2만 |
|---|
| 2026.04.10 | ₩24,692 | ₩25,079 | ₩24,371 | ₩24,411 | -1.14% | 5.7만 |
|---|
| 2026.04.09 | ₩24,078 | ₩25,095 | ₩24,078 | ₩24,692 | +2.55% | 6.7만 |
|---|
| 2026.04.08 | ₩24,024 | ₩24,611 | ₩23,871 | ₩24,104 | +0.33% | 10.2만 |
|---|
| 2026.04.07 | ₩23,330 | ₩23,490 | ₩22,904 | ₩23,424 | +0.40% | 8.1만 |
|---|
| 2026.04.06 | ₩22,650 | ₩23,357 | ₩22,650 | ₩23,317 | +2.95% | 9.1만 |
|---|
| 2026.04.02 | ₩22,383 | ₩22,823 | ₩21,795 | ₩22,583 | +0.89% | 5.5만 |
|---|
| 2026.04.01 | ₩22,690 | ₩23,223 | ₩22,687 | ₩22,810 | +0.53% | 7.4만 |
|---|
| 2026.03.31 | ₩22,436 | ₩22,583 | ₩21,689 | ₩22,503 | +0.30% | 8만 |
|---|
| 2026.03.30 | ₩22,690 | ₩22,690 | ₩21,809 | ₩22,209 | -2.12% | 10.6만 |
|---|
| 2026.03.27 | ₩22,609 | ₩22,943 | ₩22,424 | ₩22,516 | -0.41% | 8.2만 |
|---|
| 2026.03.26 | ₩23,090 | ₩23,290 | ₩22,415 | ₩22,756 | -1.45% | 5.9만 |
|---|
| 2026.03.25 | ₩22,890 | ₩23,090 | ₩22,650 | ₩22,890 | 0.00% | 7.1만 |
|---|
| 2026.03.24 | ₩22,476 | ₩22,836 | ₩22,363 | ₩22,743 | +1.19% | 8.3만 |
|---|
| 2026.03.23 | ₩22,503 | ₩23,010 | ₩22,222 | ₩22,770 | +1.19% | 10.9만 |
|---|
| 2026.03.20 | ₩22,916 | ₩22,930 | ₩22,049 | ₩22,249 | -2.91% | 12.1만 |
|---|
| 2026.03.19 | ₩22,369 | ₩22,983 | ₩22,289 | ₩22,810 | +1.97% | 7.3만 |
|---|
| 2026.03.18 | ₩22,796 | ₩23,237 | ₩22,596 | ₩22,756 | -0.18% | 5.8만 |
|---|
| 2026.03.17 | ₩22,636 | ₩23,344 | ₩22,636 | ₩23,103 | +2.06% | 10.1만 |
|---|
| 2026.03.16 | ₩22,529 | ₩22,891 | ₩22,316 | ₩22,489 | -0.18% | 7.9만 |
|---|
| 2026.03.13 | ₩21,955 | ₩22,714 | ₩21,955 | ₩22,383 | +1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩22,956 | ₩23,218 | ₩22,276 | ₩22,276 | -2.97% | 7.8만 |
|---|
| 2026.03.11 | ₩23,424 | ₩23,424 | ₩22,770 | ₩23,063 | -1.54% | 6.5만 |
|---|
| 2026.03.10 | ₩23,157 | ₩23,677 | ₩22,930 | ₩23,277 | +0.52% | 7.7만 |
|---|
| 2026.03.09 | ₩22,970 | ₩23,330 | ₩22,089 | ₩23,143 | +0.76% | 16.1만 |
|---|
| 2026.03.06 | ₩23,931 | ₩24,011 | ₩23,263 | ₩23,384 | -2.29% | 14.7만 |
|---|
| 2026.03.05 | ₩23,357 | ₩24,144 | ₩23,023 | ₩24,104 | +3.20% | 14.5만 |
|---|
| 2026.03.04 | ₩23,357 | ₩23,868 | ₩22,930 | ₩23,437 | +0.34% | 12.8만 |
|---|
| 2026.03.03 | ₩22,716 | ₩23,430 | ₩22,089 | ₩22,850 | +0.59% | 11.9만 |
|---|
| 2026.03.02 | ₩21,996 | ₩23,477 | ₩20,768 | ₩23,237 | +5.64% | 23.6만 |
|---|
| 2026.02.27 | ₩22,716 | ₩22,716 | ₩21,355 | ₩22,116 | -2.64% | 30.8만 |
|---|
| 2026.02.26 | ₩24,238 | ₩24,413 | ₩24,042 | ₩24,251 | +0.06% | 8.4만 |
|---|
| 2026.02.25 | ₩24,932 | ₩24,932 | ₩24,051 | ₩24,425 | -2.03% | 10.3만 |
|---|
| 2026.02.24 | ₩25,185 | ₩25,466 | ₩24,772 | ₩24,932 | -1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩24,772 | ₩25,472 | ₩24,558 | ₩25,079 | +1.24% | 10.7만 |
|---|
| 2026.02.20 | ₩25,666 | ₩26,013 | ₩24,425 | ₩24,932 | -2.86% | 11.5만 |
|---|
| 2026.02.19 | ₩25,893 | ₩26,026 | ₩25,502 | ₩25,853 | -0.15% | 10.4만 |
|---|
| 2026.02.18 | ₩24,878 | ₩25,866 | ₩24,865 | ₩25,439 | +2.25% | 15.5만 |
|---|
| 2026.02.17 | ₩24,291 | ₩25,079 | ₩24,291 | ₩24,945 | +2.69% | 10.9만 |
|---|
| 2026.02.13 | ₩24,251 | ₩24,425 | ₩24,078 | ₩24,291 | +0.17% | 10.4만 |
|---|
| 2026.02.12 | ₩24,678 | ₩24,692 | ₩24,224 | ₩24,291 | -1.57% | 7.2만 |
|---|
| 2026.02.11 | ₩24,558 | ₩24,738 | ₩24,264 | ₩24,571 | +0.05% | 10만 |
|---|
| 2026.02.10 | ₩25,239 | ₩25,239 | ₩24,571 | ₩24,785 | -1.80% | 10.4만 |
|---|
| 2026.02.09 | ₩24,038 | ₩25,388 | ₩24,024 | ₩25,225 | +4.94% | 14.6만 |
|---|
| 2026.02.06 | ₩23,931 | ₩24,224 | ₩23,664 | ₩23,984 | +0.22% | 8.6만 |
|---|
| 2026.02.05 | ₩23,757 | ₩24,011 | ₩23,357 | ₩23,597 | -0.67% | 6.4만 |
|---|
| 2026.02.04 | ₩24,064 | ₩24,351 | ₩23,530 | ₩24,024 | -0.17% | 11.9만 |
|---|
| 2026.02.03 | ₩24,999 | ₩25,097 | ₩24,144 | ₩24,144 | -3.42% | 9.7만 |
|---|
| 2026.02.02 | ₩23,971 | ₩25,586 | ₩23,817 | ₩25,012 | +4.34% | 21.6만 |
|---|
| 2026.01.30 | ₩24,024 | ₩24,191 | ₩23,771 | ₩23,971 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩24,732 | ₩24,732 | ₩23,837 | ₩24,144 | -2.37% | 7.9만 |
|---|
| 2026.01.28 | ₩24,558 | ₩24,758 | ₩23,904 | ₩24,678 | +0.49% | 15만 |
|---|
| 2026.01.27 | ₩24,438 | ₩24,959 | ₩24,064 | ₩24,625 | +0.76% | 17.7만 |
|---|
| 2026.01.26 | ₩25,252 | ₩25,466 | ₩24,318 | ₩24,318 | -3.70% | 18.1만 |
|---|
| 2026.01.23 | ₩26,026 | ₩26,026 | ₩24,865 | ₩25,386 | -2.46% | 17.6만 |
|---|
| 2026.01.22 | ₩25,359 | ₩26,413 | ₩25,099 | ₩25,946 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩24,732 | ₩25,079 | ₩24,585 | ₩24,972 | +0.97% | 19.2만 |
|---|
| 2026.01.20 | ₩22,222 | ₩24,725 | ₩21,889 | ₩24,718 | +11.23% | 48.3만 |
|---|
| 2026.01.16 | ₩22,316 | ₩22,316 | ₩21,795 | ₩22,036 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩22,156 | ₩22,156 | ₩21,769 | ₩21,942 | -0.96% | 7.3만 |
|---|
| 2026.01.14 | ₩21,622 | ₩22,156 | ₩21,395 | ₩21,809 | +0.86% | 11.9만 |
|---|
| 2026.01.13 | ₩21,955 | ₩22,022 | ₩21,395 | ₩21,649 | -1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩21,555 | ₩21,959 | ₩21,301 | ₩21,889 | +1.55% | 11.8만 |
|---|
| 2026.01.09 | ₩21,689 | ₩21,689 | ₩21,382 | ₩21,555 | -0.62% | 3.9만 |
|---|
| 2026.01.08 | ₩21,328 | ₩21,689 | ₩21,155 | ₩21,608 | +1.31% | 4.3만 |
|---|
| 2026.01.07 | ₩21,462 | ₩21,482 | ₩21,035 | ₩21,155 | -1.43% | 5.1만 |
|---|
| 2026.01.06 | ₩21,355 | ₩21,689 | ₩21,155 | ₩21,635 | +1.31% | 6.8만 |
|---|
| 2026.01.05 | ₩21,235 | ₩21,595 | ₩20,447 | ₩21,355 | +0.57% | 18.3만 |
|---|
| 2026.01.02 | ₩19,139 | ₩21,155 | ₩19,073 | ₩21,128 | +10.39% | 21.7만 |
|---|
| 2025.12.31 | ₩19,059 | ₩19,105 | ₩18,859 | ₩18,966 | -0.49% | 1.3만 |
|---|
| 2025.12.30 | ₩18,392 | ₩19,006 | ₩18,258 | ₩18,926 | +2.90% | 1.9만 |
|---|
| 2025.12.29 | ₩18,138 | ₩18,485 | ₩18,058 | ₩18,232 | +0.52% | 2.9만 |
|---|
| 2025.12.26 | ₩18,379 | ₩18,492 | ₩18,292 | ₩18,325 | -0.29% | 6.2천 |
|---|
| 2025.12.24 | ₩18,312 | ₩18,592 | ₩18,272 | ₩18,405 | +0.51% | 4.6천 |
|---|
| 2025.12.23 | ₩18,739 | ₩18,792 | ₩18,379 | ₩18,445 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩18,645 | ₩18,792 | ₩18,312 | ₩18,792 | +0.79% | 4만 |
|---|
| 2025.12.19 | ₩18,405 | ₩18,684 | ₩18,392 | ₩18,405 | 0.00% | 2.6만 |
|---|
| 2025.12.18 | ₩18,672 | ₩18,992 | ₩18,432 | ₩18,432 | -1.29% | 2.7만 |
|---|
| 2025.12.17 | ₩19,139 | ₩19,139 | ₩18,639 | ₩18,712 | -2.23% | 3.1만 |
|---|
| 2025.12.16 | ₩19,219 | ₩19,602 | ₩19,219 | ₩19,380 | +0.83% | 2.5만 |
|---|
| 2025.12.15 | ₩18,792 | ₩19,299 | ₩18,792 | ₩19,233 | +2.34% | 2.1만 |
|---|
| 2025.12.12 | ₩18,779 | ₩19,135 | ₩18,485 | ₩18,806 | +0.14% | 1.9만 |
|---|
| 2025.12.11 | ₩19,219 | ₩19,353 | ₩18,712 | ₩18,859 | -1.87% | 2.9만 |
|---|
| 2025.12.10 | ₩18,339 | ₩19,266 | ₩18,339 | ₩19,086 | +4.08% | 3.4만 |
|---|
| 2025.12.09 | ₩18,485 | ₩18,792 | ₩17,978 | ₩18,579 | +0.51% | 3.5만 |
|---|
| 2025.12.08 | ₩18,952 | ₩19,083 | ₩18,499 | ₩18,579 | -1.97% | 4.8만 |
|---|
| 2025.12.05 | ₩19,059 | ₩19,393 | ₩18,899 | ₩18,979 | -0.42% | 2.1만 |
|---|
| 2025.12.04 | ₩19,286 | ₩19,460 | ₩19,059 | ₩19,139 | -0.76% | 2.5만 |
|---|
| 2025.12.03 | ₩19,460 | ₩19,526 | ₩19,026 | ₩19,446 | -0.07% | 1.4만 |
|---|
| 2025.12.02 | ₩19,753 | ₩19,753 | ₩19,378 | ₩19,460 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩19,153 | ₩19,753 | ₩18,899 | ₩19,740 | +3.07% | 4.5만 |
|---|
| 2025.11.28 | ₩18,939 | ₩19,246 | ₩18,939 | ₩19,206 | +1.41% | 7.3천 |
|---|
| 2025.11.26 | ₩19,286 | ₩19,286 | ₩18,992 | ₩18,992 | -1.52% | 1.5만 |
|---|
| 2025.11.25 | ₩19,299 | ₩19,353 | ₩19,099 | ₩19,193 | -0.55% | 2.7만 |
|---|
| 2025.11.24 | ₩18,552 | ₩19,553 | ₩18,552 | ₩19,099 | +2.95% | 7.3만 |
|---|
| 2025.11.21 | ₩17,965 | ₩18,672 | ₩17,898 | ₩18,579 | +3.42% | 1.9만 |
|---|
| 2025.11.20 | ₩18,539 | ₩18,726 | ₩18,085 | ₩18,098 | -2.38% | 3.5만 |
|---|
| 2025.11.19 | ₩18,285 | ₩18,979 | ₩18,285 | ₩18,499 | +1.17% | 1.4만 |
|---|
| 2025.11.18 | ₩18,565 | ₩18,784 | ₩18,138 | ₩18,405 | -0.86% | 4.1만 |
|---|
| 2025.11.17 | ₩18,619 | ₩19,086 | ₩18,447 | ₩18,565 | -0.29% | 3.2만 |
|---|
| 2025.11.14 | ₩19,019 | ₩19,126 | ₩18,499 | ₩18,819 | -1.05% | 2.6만 |
|---|
| 2025.11.13 | ₩18,672 | ₩19,340 | ₩18,645 | ₩19,019 | +1.86% | 4.6만 |
|---|
| 2025.11.12 | ₩19,059 | ₩19,153 | ₩18,746 | ₩18,832 | -1.19% | 2.4만 |
|---|
| 2025.11.11 | ₩19,006 | ₩19,193 | ₩18,723 | ₩18,979 | -0.14% | 1.4만 |
|---|
| 2025.11.10 | ₩19,219 | ₩19,620 | ₩18,752 | ₩19,046 | -0.90% | 5.4만 |
|---|
| 2025.11.07 | ₩18,619 | ₩19,219 | ₩18,165 | ₩19,113 | +2.65% | 4.9만 |
|---|
| 2025.11.06 | ₩19,073 | ₩19,073 | ₩18,485 | ₩18,592 | -2.52% | 1.7만 |
|---|
| 2025.11.05 | ₩18,485 | ₩19,259 | ₩18,452 | ₩19,059 | +3.10% | 4.4만 |
|---|
| 2025.11.04 | ₩18,272 | ₩18,992 | ₩18,165 | ₩18,632 | +1.97% | 5만 |
|---|
| 2025.11.03 | ₩19,059 | ₩19,633 | ₩18,979 | ₩18,992 | -0.35% | 3.6만 |
|---|
| 2025.10.31 | ₩18,979 | ₩19,406 | ₩18,932 | ₩19,326 | +1.83% | 3.3만 |
|---|
| 2025.10.30 | ₩18,792 | ₩19,153 | ₩18,752 | ₩18,779 | -0.07% | 2.8만 |
|---|
| 2025.10.29 | ₩19,994 | ₩20,014 | ₩18,902 | ₩18,952 | -5.21% | 5.4만 |
|---|
| 2025.10.28 | ₩18,312 | ₩20,020 | ₩18,312 | ₩19,913 | +8.75% | 21.2만 |
|---|
| 2025.10.27 | ₩17,965 | ₩18,939 | ₩17,738 | ₩18,459 | +2.75% | 14.2만 |
|---|
| 2025.10.24 | ₩17,658 | ₩18,352 | ₩17,604 | ₩17,818 | +0.91% | 6.6만 |
|---|
| 2025.10.23 | ₩17,471 | ₩17,608 | ₩17,231 | ₩17,324 | -0.84% | 3만 |
|---|
| 2025.10.22 | ₩17,044 | ₩17,471 | ₩16,788 | ₩17,244 | +1.17% | 2.3만 |
|---|
| 2025.10.21 | ₩17,044 | ₩17,678 | ₩16,684 | ₩17,071 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩17,604 | ₩17,671 | ₩17,044 | ₩17,124 | -2.73% | 3.6만 |
|---|
| 2025.10.17 | ₩17,951 | ₩17,951 | ₩17,204 | ₩17,418 | -2.97% | 4만 |
|---|
| 2025.10.16 | ₩17,231 | ₩17,751 | ₩17,231 | ₩17,578 | +2.01% | 3.1만 |
|---|
| 2025.10.15 | ₩16,697 | ₩17,351 | ₩16,697 | ₩17,351 | +3.92% | 2.6만 |
|---|
| 2025.10.14 | ₩16,710 | ₩16,944 | ₩16,503 | ₩16,817 | +0.64% | 1.5만 |
|---|
| 2025.10.13 | ₩16,857 | ₩17,151 | ₩16,684 | ₩16,844 | -0.08% | 1.7만 |
|---|
| 2025.10.10 | ₩16,817 | ₩17,225 | ₩16,463 | ₩16,830 | +0.08% | 4.2만 |
|---|