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 | ₩21,910 | ₩22,110 | ₩21,803 | ₩21,990 | +0.37% | 2.9만 |
| 2026.10.08 | ₩21,776 | ₩21,803 | ₩21,509 | ₩21,749 | -0.12% | 2.3만 |
| 2026.10.07 | ₩22,150 | ₩22,150 | ₩21,602 | ₩21,669 | -2.17% | 3.3만 |
| 2026.10.06 | ₩21,642 | ₩22,043 | ₩21,642 | ₩21,776 | +0.62% | 2.7만 |
| 2026.10.05 | ₩21,616 | ₩22,030 | ₩21,173 | ₩21,803 | +0.87% | 6.4만 |
| 2026.10.02 | ₩22,177 | ₩22,431 | ₩21,650 | ₩22,043 | -0.60% | 2.7만 |
| 2026.10.01 | ₩22,057 | ₩22,244 | ₩21,723 | ₩21,910 | -0.67% | 4.1만 |
| 2026.09.30 | ₩22,484 | ₩22,524 | ₩22,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,190 |
| -1.31% |
| 4.1만 |
| 2026.09.29 | ₩22,658 | ₩23,018 | ₩22,337 | ₩22,364 | -1.30% | 2.5만 |
|---|
| 2026.09.28 | ₩22,711 | ₩22,912 | ₩22,070 | ₩22,658 | -0.24% | 5만 |
|---|
| 2026.09.25 | ₩22,150 | ₩22,584 | ₩22,057 | ₩22,364 | +0.97% | 3만 |
|---|
| 2026.09.24 | ₩22,043 | ₩22,264 | ₩21,756 | ₩21,976 | -0.30% | 3.1만 |
|---|
| 2026.09.23 | ₩22,377 | ₩22,377 | ₩22,018 | ₩22,057 | -1.43% | 5.3만 |
|---|
| 2026.09.22 | ₩22,244 | ₩22,795 | ₩22,137 | ₩22,377 | +0.60% | 7.3만 |
|---|
| 2026.09.21 | ₩22,925 | ₩23,112 | ₩22,070 | ₩22,297 | -2.74% | 10.1만 |
|---|
| 2026.09.18 | ₩22,404 | ₩23,192 | ₩22,047 | ₩23,125 | +3.22% | 9.8만 |
|---|
| 2026.09.17 | ₩21,589 | ₩21,749 | ₩21,322 | ₩21,335 | -1.18% | 4.9만 |
|---|
| 2026.09.16 | ₩21,576 | ₩22,190 | ₩20,997 | ₩21,549 | -0.12% | 22.2만 |
|---|
| 2026.09.15 | ₩20,801 | ₩22,203 | ₩20,520 | ₩21,616 | +3.92% | 33.3만 |
|---|
| 2026.09.14 | ₩20,707 | ₩20,988 | ₩20,681 | ₩20,734 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩20,534 | ₩21,179 | ₩20,534 | ₩20,761 | +1.11% | 2.9만 |
|---|
| 2026.09.10 | ₩20,520 | ₩20,767 | ₩20,520 | ₩20,600 | +0.39% | 2.4만 |
|---|
| 2026.09.09 | ₩20,480 | ₩20,801 | ₩20,373 | ₩20,721 | +1.17% | 6.2만 |
|---|
| 2026.09.08 | ₩21,028 | ₩21,282 | ₩20,507 | ₩20,560 | -2.22% | 5.9만 |
|---|
| 2026.09.04 | ₩20,774 | ₩21,161 | ₩20,640 | ₩21,028 | +1.22% | 3.8만 |
|---|
| 2026.09.03 | ₩20,707 | ₩21,081 | ₩20,373 | ₩20,640 | -0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩20,948 | ₩21,041 | ₩20,242 | ₩20,707 | -1.15% | 14.6만 |
|---|
| 2026.09.01 | ₩21,242 | ₩21,375 | ₩20,974 | ₩21,202 | -0.19% | 5.1만 |
|---|
| 2026.08.31 | ₩21,228 | ₩21,393 | ₩21,081 | ₩21,215 | -0.06% | 3.2만 |
|---|
| 2026.08.28 | ₩21,295 | ₩21,642 | ₩20,934 | ₩21,068 | -1.07% | 4.8만 |
|---|
| 2026.08.27 | ₩21,522 | ₩21,878 | ₩21,202 | ₩21,268 | -1.18% | 5만 |
|---|
| 2026.08.26 | ₩21,749 | ₩22,016 | ₩21,509 | ₩21,576 | -0.80% | 4.3만 |
|---|
| 2026.08.25 | ₩21,522 | ₩21,763 | ₩21,148 | ₩21,749 | +1.06% | 2.8만 |
|---|
| 2026.08.24 | ₩21,402 | ₩21,803 | ₩21,109 | ₩21,562 | +0.75% | 7.9만 |
|---|
| 2026.08.21 | ₩21,362 | ₩21,522 | ₩21,188 | ₩21,442 | +0.38% | 2.8만 |
|---|
| 2026.08.20 | ₩21,402 | ₩21,976 | ₩21,103 | ₩21,268 | -0.62% | 4.3만 |
|---|
| 2026.08.19 | ₩21,736 | ₩21,936 | ₩21,415 | ₩21,576 | -0.74% | 3.8만 |
|---|
| 2026.08.18 | ₩21,242 | ₩21,976 | ₩21,242 | ₩21,629 | +1.82% | 8만 |
|---|
| 2026.08.17 | ₩21,976 | ₩21,976 | ₩20,721 | ₩21,282 | -3.16% | 18.8만 |
|---|
| 2026.08.14 | ₩22,016 | ₩22,297 | ₩21,749 | ₩21,976 | -0.18% | 11.8만 |
|---|
| 2026.08.13 | ₩22,030 | ₩22,203 | ₩21,749 | ₩21,923 | -0.49% | 4.2만 |
|---|
| 2026.08.12 | ₩21,816 | ₩21,963 | ₩21,509 | ₩21,843 | +0.12% | 5만 |
|---|
| 2026.08.11 | ₩21,308 | ₩22,297 | ₩21,308 | ₩21,776 | +2.19% | 7.2만 |
|---|
| 2026.08.10 | ₩22,070 | ₩22,270 | ₩21,375 | ₩21,549 | -2.36% | 12.4만 |
|---|
| 2026.08.07 | ₩22,203 | ₩22,578 | ₩22,043 | ₩22,337 | +0.60% | 6.7만 |
|---|
| 2026.08.06 | ₩22,644 | ₩22,912 | ₩22,098 | ₩22,297 | -1.53% | 9.1만 |
|---|
| 2026.08.05 | ₩23,165 | ₩23,406 | ₩22,900 | ₩22,978 | -0.81% | 9.6만 |
|---|
| 2026.08.04 | ₩22,912 | ₩23,366 | ₩22,711 | ₩22,858 | -0.23% | 10.1만 |
|---|
| 2026.08.03 | ₩22,978 | ₩23,566 | ₩22,711 | ₩22,938 | -0.17% | 11.8만 |
|---|
| 2026.07.31 | ₩23,379 | ₩23,646 | ₩22,364 | ₩22,738 | -2.74% | 8.4만 |
|---|
| 2026.07.30 | ₩23,339 | ₩23,847 | ₩23,299 | ₩23,499 | +0.69% | 7.6만 |
|---|
| 2026.07.29 | ₩23,139 | ₩23,379 | ₩22,404 | ₩22,684 | -1.96% | 9.2만 |
|---|
| 2026.07.28 | ₩22,658 | ₩23,272 | ₩22,163 | ₩23,058 | +1.77% | 10.6만 |
|---|
| 2026.07.27 | ₩22,765 | ₩22,765 | ₩20,620 | ₩22,391 | -1.64% | 41.7만 |
|---|
| 2026.07.24 | ₩23,139 | ₩23,629 | ₩22,043 | ₩22,350 | -3.41% | 14.3만 |
|---|
| 2026.07.23 | ₩23,887 | ₩24,501 | ₩23,045 | ₩23,125 | -3.19% | 6.1만 |
|---|
| 2026.07.22 | ₩24,141 | ₩24,501 | ₩23,392 | ₩23,620 | -2.16% | 6.1만 |
|---|
| 2026.07.21 | ₩24,528 | ₩24,715 | ₩24,167 | ₩24,234 | -1.20% | 4만 |
|---|
| 2026.07.20 | ₩24,166 | ₩25,183 | ₩24,166 | ₩24,515 | +1.44% | 5.8만 |
|---|
| 2026.07.17 | ₩24,448 | ₩24,715 | ₩24,127 | ₩24,501 | +0.22% | 5.1만 |
|---|
| 2026.07.16 | ₩24,087 | ₩24,942 | ₩24,087 | ₩24,715 | +2.61% | 5.3만 |
|---|
| 2026.07.15 | ₩24,288 | ₩24,515 | ₩24,087 | ₩24,167 | -0.50% | 5만 |
|---|
| 2026.07.14 | ₩24,448 | ₩24,581 | ₩24,047 | ₩24,087 | -1.48% | 4.6만 |
|---|
| 2026.07.13 | ₩24,314 | ₩25,209 | ₩24,301 | ₩24,354 | +0.16% | 12.5만 |
|---|
| 2026.07.10 | ₩24,101 | ₩24,381 | ₩23,983 | ₩24,381 | +1.16% | 2.4만 |
|---|
| 2026.07.09 | ₩23,940 | ₩24,300 | ₩23,379 | ₩24,114 | +0.73% | 3.7만 |
|---|
| 2026.07.08 | ₩24,341 | ₩24,461 | ₩23,780 | ₩24,087 | -1.04% | 3.7만 |
|---|
| 2026.07.07 | ₩24,715 | ₩24,715 | ₩24,131 | ₩24,274 | -1.78% | 4.9만 |
|---|
| 2026.07.06 | ₩25,196 | ₩25,196 | ₩24,301 | ₩24,635 | -2.23% | 10.7만 |
|---|
| 2026.07.02 | ₩24,221 | ₩24,849 | ₩23,974 | ₩24,020 | -0.83% | 7만 |
|---|
| 2026.07.01 | ₩24,247 | ₩24,501 | ₩23,539 | ₩23,793 | -1.87% | 6.9만 |
|---|
| 2026.06.30 | ₩24,288 | ₩24,294 | ₩23,833 | ₩24,034 | -1.05% | 2.1만 |
|---|
| 2026.06.29 | ₩23,726 | ₩24,354 | ₩23,526 | ₩24,261 | +2.25% | 7.1만 |
|---|
| 2026.06.26 | ₩23,152 | ₩23,900 | ₩23,112 | ₩23,860 | +3.06% | 4.4만 |
|---|
| 2026.06.25 | ₩24,181 | ₩24,181 | ₩22,912 | ₩23,165 | -4.20% | 4.5만 |
|---|
| 2026.06.24 | ₩23,272 | ₩24,181 | ₩23,272 | ₩23,566 | +1.26% | 4.2만 |
|---|
| 2026.06.23 | ₩23,232 | ₩23,514 | ₩22,858 | ₩23,152 | -0.35% | 3.6만 |
|---|
| 2026.06.22 | ₩24,127 | ₩24,127 | ₩23,159 | ₩23,326 | -3.32% | 5만 |
|---|
| 2026.06.18 | ₩23,660 | ₩24,087 | ₩23,386 | ₩23,807 | +0.62% | 3.6만 |
|---|
| 2026.06.17 | ₩23,726 | ₩24,435 | ₩23,045 | ₩23,219 | -2.14% | 4.8만 |
|---|
| 2026.06.16 | ₩24,341 | ₩24,875 | ₩23,914 | ₩23,914 | -1.76% | 6만 |
|---|
| 2026.06.15 | ₩24,982 | ₩24,982 | ₩23,914 | ₩24,141 | -3.37% | 4.8만 |
|---|
| 2026.06.12 | ₩24,328 | ₩24,461 | ₩23,889 | ₩24,087 | -0.99% | 2.5만 |
|---|
| 2026.06.11 | ₩24,675 | ₩24,675 | ₩23,868 | ₩24,221 | -1.84% | 3.9만 |
|---|
| 2026.06.10 | ₩24,715 | ₩25,236 | ₩24,341 | ₩24,541 | -0.70% | 11.6만 |
|---|
| 2026.06.09 | ₩24,167 | ₩24,702 | ₩23,967 | ₩24,635 | +1.93% | 6.8만 |
|---|
| 2026.06.08 | ₩24,234 | ₩25,183 | ₩23,887 | ₩23,967 | -1.10% | 6.2만 |
|---|
| 2026.06.05 | ₩24,181 | ₩24,622 | ₩23,807 | ₩24,314 | +0.55% | 5.5만 |
|---|
| 2026.06.04 | ₩24,769 | ₩24,782 | ₩24,194 | ₩24,234 | -2.16% | 7.3만 |
|---|
| 2026.06.03 | ₩25,316 | ₩25,387 | ₩24,682 | ₩24,769 | -2.16% | 12.7만 |
|---|
| 2026.06.02 | ₩23,807 | ₩25,770 | ₩23,780 | ₩25,183 | +5.78% | 14.3만 |
|---|
| 2026.06.01 | ₩22,511 | ₩24,688 | ₩22,444 | ₩23,700 | +5.28% | 11.1만 |
|---|
| 2026.05.29 | ₩23,192 | ₩23,660 | ₩22,738 | ₩23,125 | -0.29% | 6.3만 |
|---|
| 2026.05.28 | ₩23,179 | ₩23,272 | ₩22,751 | ₩23,072 | -0.46% | 5.5만 |
|---|
| 2026.05.27 | ₩23,045 | ₩23,499 | ₩22,858 | ₩23,112 | +0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩22,484 | ₩23,058 | ₩22,284 | ₩22,965 | +2.14% | 10.6만 |
|---|
| 2026.05.22 | ₩22,284 | ₩22,417 | ₩21,976 | ₩22,284 | 0.00% | 5.7만 |
|---|
| 2026.05.21 | ₩22,030 | ₩22,511 | ₩21,910 | ₩22,230 | +0.91% | 5.2만 |
|---|
| 2026.05.20 | ₩21,375 | ₩22,043 | ₩21,375 | ₩22,043 | +3.13% | 1.5만 |
|---|
| 2026.05.19 | ₩21,509 | ₩22,137 | ₩21,375 | ₩21,495 | -0.06% | 5.1만 |
|---|
| 2026.05.18 | ₩21,188 | ₩21,996 | ₩21,188 | ₩21,736 | +2.59% | 9.5만 |
|---|
| 2026.05.15 | ₩21,856 | ₩22,045 | ₩21,235 | ₩21,429 | -1.96% | 10만 |
|---|
| 2026.05.14 | ₩21,910 | ₩22,203 | ₩21,696 | ₩22,043 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩21,776 | ₩22,030 | ₩21,509 | ₩21,976 | +0.92% | 8.8만 |
|---|
| 2026.05.12 | ₩21,896 | ₩22,070 | ₩21,589 | ₩21,843 | -0.24% | 8.9만 |
|---|
| 2026.05.11 | ₩22,631 | ₩22,938 | ₩22,190 | ₩22,364 | -1.18% | 12.1만 |
|---|
| 2026.05.08 | ₩22,444 | ₩22,726 | ₩21,963 | ₩22,404 | -0.18% | 8.4만 |
|---|
| 2026.05.07 | ₩22,858 | ₩22,958 | ₩22,244 | ₩22,391 | -2.05% | 7.5만 |
|---|
| 2026.05.06 | ₩23,072 | ₩23,192 | ₩22,484 | ₩22,858 | -0.93% | 8.1만 |
|---|
| 2026.05.05 | ₩22,564 | ₩23,125 | ₩22,564 | ₩23,018 | +2.01% | 6.6만 |
|---|
| 2026.05.04 | ₩22,537 | ₩22,818 | ₩21,495 | ₩22,257 | -1.24% | 20.3만 |
|---|
| 2026.05.01 | ₩23,700 | ₩23,900 | ₩22,457 | ₩22,484 | -5.13% | 11.1만 |
|---|
| 2026.04.30 | ₩22,618 | ₩23,099 | ₩22,471 | ₩22,725 | +0.47% | 5.8만 |
|---|
| 2026.04.29 | ₩22,391 | ₩23,276 | ₩22,350 | ₩22,484 | +0.42% | 8.6만 |
|---|
| 2026.04.28 | ₩22,297 | ₩22,618 | ₩21,809 | ₩22,471 | +0.78% | 13.3만 |
|---|
| 2026.04.27 | ₩22,871 | ₩22,871 | ₩21,522 | ₩22,404 | -2.04% | 20.2만 |
|---|
| 2026.04.24 | ₩24,047 | ₩24,702 | ₩22,190 | ₩22,871 | -4.89% | 18.2만 |
|---|
| 2026.04.23 | ₩24,207 | ₩24,555 | ₩23,058 | ₩23,352 | -3.53% | 13.6만 |
|---|
| 2026.04.22 | ₩24,769 | ₩24,902 | ₩24,314 | ₩24,408 | -1.46% | 5.6만 |
|---|
| 2026.04.21 | ₩24,996 | ₩25,436 | ₩24,394 | ₩24,528 | -1.87% | 8.6만 |
|---|
| 2026.04.20 | ₩25,116 | ₩25,370 | ₩24,648 | ₩24,822 | -1.17% | 10.1만 |
|---|
| 2026.04.17 | ₩24,849 | ₩25,717 | ₩24,501 | ₩25,089 | +0.97% | 12.2만 |
|---|
| 2026.04.16 | ₩24,435 | ₩24,902 | ₩24,435 | ₩24,622 | +0.77% | 4.5만 |
|---|
| 2026.04.15 | ₩25,116 | ₩25,116 | ₩24,314 | ₩24,461 | -2.61% | 5.3만 |
|---|
| 2026.04.14 | ₩24,889 | ₩25,236 | ₩24,742 | ₩24,889 | 0.00% | 6.8만 |
|---|
| 2026.04.13 | ₩24,368 | ₩25,223 | ₩24,368 | ₩24,929 | +2.30% | 16.2만 |
|---|
| 2026.04.10 | ₩24,715 | ₩25,103 | ₩24,394 | ₩24,435 | -1.14% | 5.7만 |
|---|
| 2026.04.09 | ₩24,101 | ₩25,119 | ₩24,101 | ₩24,715 | +2.55% | 6.7만 |
|---|
| 2026.04.08 | ₩24,047 | ₩24,635 | ₩23,893 | ₩24,127 | +0.33% | 10.2만 |
|---|
| 2026.04.07 | ₩23,352 | ₩23,513 | ₩22,926 | ₩23,446 | +0.40% | 8.1만 |
|---|
| 2026.04.06 | ₩22,671 | ₩23,379 | ₩22,671 | ₩23,339 | +2.95% | 9.1만 |
|---|
| 2026.04.02 | ₩22,404 | ₩22,845 | ₩21,816 | ₩22,604 | +0.89% | 5.5만 |
|---|
| 2026.04.01 | ₩22,711 | ₩23,246 | ₩22,708 | ₩22,831 | +0.53% | 7.4만 |
|---|
| 2026.03.31 | ₩22,457 | ₩22,604 | ₩21,709 | ₩22,524 | +0.30% | 8만 |
|---|
| 2026.03.30 | ₩22,711 | ₩22,711 | ₩21,829 | ₩22,230 | -2.12% | 10.6만 |
|---|
| 2026.03.27 | ₩22,631 | ₩22,965 | ₩22,445 | ₩22,537 | -0.41% | 8.2만 |
|---|
| 2026.03.26 | ₩23,112 | ₩23,312 | ₩22,436 | ₩22,778 | -1.45% | 5.9만 |
|---|
| 2026.03.25 | ₩22,912 | ₩23,112 | ₩22,671 | ₩22,912 | 0.00% | 7.1만 |
|---|
| 2026.03.24 | ₩22,497 | ₩22,858 | ₩22,384 | ₩22,765 | +1.19% | 8.3만 |
|---|
| 2026.03.23 | ₩22,524 | ₩23,032 | ₩22,244 | ₩22,791 | +1.19% | 10.9만 |
|---|
| 2026.03.20 | ₩22,938 | ₩22,952 | ₩22,070 | ₩22,270 | -2.91% | 12.1만 |
|---|
| 2026.03.19 | ₩22,391 | ₩23,005 | ₩22,310 | ₩22,831 | +1.97% | 7.3만 |
|---|
| 2026.03.18 | ₩22,818 | ₩23,259 | ₩22,618 | ₩22,778 | -0.18% | 5.8만 |
|---|
| 2026.03.17 | ₩22,658 | ₩23,366 | ₩22,658 | ₩23,125 | +2.06% | 10.1만 |
|---|
| 2026.03.16 | ₩22,551 | ₩22,913 | ₩22,337 | ₩22,511 | -0.18% | 7.9만 |
|---|
| 2026.03.13 | ₩21,976 | ₩22,735 | ₩21,976 | ₩22,404 | +1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩22,978 | ₩23,240 | ₩22,297 | ₩22,297 | -2.97% | 7.8만 |
|---|
| 2026.03.11 | ₩23,446 | ₩23,446 | ₩22,791 | ₩23,085 | -1.54% | 6.5만 |
|---|
| 2026.03.10 | ₩23,179 | ₩23,700 | ₩22,952 | ₩23,299 | +0.52% | 7.7만 |
|---|
| 2026.03.09 | ₩22,992 | ₩23,352 | ₩22,110 | ₩23,165 | +0.76% | 16.1만 |
|---|
| 2026.03.06 | ₩23,954 | ₩24,034 | ₩23,286 | ₩23,406 | -2.29% | 14.7만 |
|---|
| 2026.03.05 | ₩23,379 | ₩24,167 | ₩23,045 | ₩24,127 | +3.20% | 14.5만 |
|---|
| 2026.03.04 | ₩23,379 | ₩23,891 | ₩22,952 | ₩23,459 | +0.34% | 12.8만 |
|---|
| 2026.03.03 | ₩22,738 | ₩23,453 | ₩22,110 | ₩22,871 | +0.59% | 11.9만 |
|---|
| 2026.03.02 | ₩22,016 | ₩23,499 | ₩20,787 | ₩23,259 | +5.64% | 23.6만 |
|---|
| 2026.02.27 | ₩22,738 | ₩22,738 | ₩21,375 | ₩22,137 | -2.64% | 30.8만 |
|---|
| 2026.02.26 | ₩24,261 | ₩24,436 | ₩24,064 | ₩24,274 | +0.06% | 8.4만 |
|---|
| 2026.02.25 | ₩24,956 | ₩24,956 | ₩24,074 | ₩24,448 | -2.03% | 10.3만 |
|---|
| 2026.02.24 | ₩25,209 | ₩25,490 | ₩24,795 | ₩24,956 | -1.01% | 5.9만 |
|---|
| 2026.02.23 | ₩24,795 | ₩25,497 | ₩24,581 | ₩25,103 | +1.24% | 10.7만 |
|---|
| 2026.02.20 | ₩25,690 | ₩26,038 | ₩24,448 | ₩24,956 | -2.86% | 11.5만 |
|---|
| 2026.02.19 | ₩25,917 | ₩26,051 | ₩25,526 | ₩25,877 | -0.15% | 10.4만 |
|---|
| 2026.02.18 | ₩24,902 | ₩25,891 | ₩24,889 | ₩25,463 | +2.25% | 15.5만 |
|---|
| 2026.02.17 | ₩24,314 | ₩25,103 | ₩24,314 | ₩24,969 | +2.69% | 10.9만 |
|---|
| 2026.02.13 | ₩24,274 | ₩24,448 | ₩24,101 | ₩24,314 | +0.17% | 10.4만 |
|---|
| 2026.02.12 | ₩24,702 | ₩24,715 | ₩24,247 | ₩24,314 | -1.57% | 7.2만 |
|---|
| 2026.02.11 | ₩24,581 | ₩24,762 | ₩24,288 | ₩24,595 | +0.05% | 10만 |
|---|
| 2026.02.10 | ₩25,263 | ₩25,263 | ₩24,595 | ₩24,809 | -1.80% | 10.4만 |
|---|
| 2026.02.09 | ₩24,060 | ₩25,412 | ₩24,047 | ₩25,249 | +4.94% | 14.6만 |
|---|
| 2026.02.06 | ₩23,954 | ₩24,247 | ₩23,686 | ₩24,007 | +0.22% | 8.6만 |
|---|
| 2026.02.05 | ₩23,780 | ₩24,034 | ₩23,379 | ₩23,620 | -0.67% | 6.4만 |
|---|
| 2026.02.04 | ₩24,087 | ₩24,374 | ₩23,553 | ₩24,047 | -0.17% | 11.9만 |
|---|
| 2026.02.03 | ₩25,022 | ₩25,121 | ₩24,167 | ₩24,167 | -3.42% | 9.7만 |
|---|
| 2026.02.02 | ₩23,994 | ₩25,610 | ₩23,840 | ₩25,036 | +4.34% | 21.6만 |
|---|
| 2026.01.30 | ₩24,047 | ₩24,214 | ₩23,793 | ₩23,994 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩24,755 | ₩24,755 | ₩23,860 | ₩24,167 | -2.37% | 7.9만 |
|---|
| 2026.01.28 | ₩24,581 | ₩24,782 | ₩23,927 | ₩24,702 | +0.49% | 15만 |
|---|
| 2026.01.27 | ₩24,461 | ₩24,982 | ₩24,087 | ₩24,648 | +0.76% | 17.7만 |
|---|
| 2026.01.26 | ₩25,276 | ₩25,490 | ₩24,341 | ₩24,341 | -3.70% | 18.1만 |
|---|
| 2026.01.23 | ₩26,051 | ₩26,051 | ₩24,889 | ₩25,410 | -2.46% | 17.6만 |
|---|
| 2026.01.22 | ₩25,383 | ₩26,438 | ₩25,123 | ₩25,971 | +2.32% | 19만 |
|---|
| 2026.01.21 | ₩24,755 | ₩25,103 | ₩24,608 | ₩24,996 | +0.97% | 19.2만 |
|---|
| 2026.01.20 | ₩22,244 | ₩24,748 | ₩21,910 | ₩24,742 | +11.23% | 48.3만 |
|---|
| 2026.01.16 | ₩22,337 | ₩22,337 | ₩21,816 | ₩22,057 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩22,177 | ₩22,177 | ₩21,789 | ₩21,963 | -0.96% | 7.3만 |
|---|
| 2026.01.14 | ₩21,642 | ₩22,177 | ₩21,415 | ₩21,829 | +0.86% | 11.9만 |
|---|
| 2026.01.13 | ₩21,976 | ₩22,043 | ₩21,415 | ₩21,669 | -1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩21,576 | ₩21,980 | ₩21,322 | ₩21,910 | +1.55% | 11.8만 |
|---|
| 2026.01.09 | ₩21,709 | ₩21,709 | ₩21,402 | ₩21,576 | -0.62% | 3.9만 |
|---|
| 2026.01.08 | ₩21,348 | ₩21,709 | ₩21,175 | ₩21,629 | +1.31% | 4.3만 |
|---|
| 2026.01.07 | ₩21,482 | ₩21,502 | ₩21,055 | ₩21,175 | -1.43% | 5.1만 |
|---|
| 2026.01.06 | ₩21,375 | ₩21,709 | ₩21,175 | ₩21,656 | +1.31% | 6.8만 |
|---|
| 2026.01.05 | ₩21,255 | ₩21,616 | ₩20,467 | ₩21,375 | +0.57% | 18.3만 |
|---|
| 2026.01.02 | ₩19,158 | ₩21,175 | ₩19,091 | ₩21,148 | +10.39% | 21.7만 |
|---|
| 2025.12.31 | ₩19,077 | ₩19,123 | ₩18,877 | ₩18,984 | -0.49% | 1.3만 |
|---|
| 2025.12.30 | ₩18,409 | ₩19,024 | ₩18,276 | ₩18,944 | +2.90% | 1.9만 |
|---|
| 2025.12.29 | ₩18,156 | ₩18,503 | ₩18,075 | ₩18,249 | +0.52% | 2.9만 |
|---|
| 2025.12.26 | ₩18,396 | ₩18,510 | ₩18,309 | ₩18,343 | -0.29% | 6.2천 |
|---|
| 2025.12.24 | ₩18,329 | ₩18,610 | ₩18,289 | ₩18,423 | +0.51% | 4.6천 |
|---|
| 2025.12.23 | ₩18,757 | ₩18,810 | ₩18,396 | ₩18,463 | -1.57% | 1.5만 |
|---|
| 2025.12.22 | ₩18,663 | ₩18,810 | ₩18,329 | ₩18,810 | +0.79% | 4만 |
|---|
| 2025.12.19 | ₩18,423 | ₩18,702 | ₩18,409 | ₩18,423 | 0.00% | 2.6만 |
|---|
| 2025.12.18 | ₩18,690 | ₩19,011 | ₩18,449 | ₩18,449 | -1.29% | 2.7만 |
|---|
| 2025.12.17 | ₩19,158 | ₩19,158 | ₩18,657 | ₩18,730 | -2.23% | 3.1만 |
|---|
| 2025.12.16 | ₩19,238 | ₩19,621 | ₩19,238 | ₩19,398 | +0.83% | 2.5만 |
|---|
| 2025.12.15 | ₩18,810 | ₩19,318 | ₩18,810 | ₩19,251 | +2.34% | 2.1만 |
|---|
| 2025.12.12 | ₩18,797 | ₩19,154 | ₩18,503 | ₩18,824 | +0.14% | 1.9만 |
|---|
| 2025.12.11 | ₩19,238 | ₩19,371 | ₩18,730 | ₩18,877 | -1.87% | 2.9만 |
|---|
| 2025.12.10 | ₩18,356 | ₩19,284 | ₩18,356 | ₩19,104 | +4.08% | 3.4만 |
|---|
| 2025.12.09 | ₩18,503 | ₩18,810 | ₩17,995 | ₩18,596 | +0.51% | 3.5만 |
|---|
| 2025.12.08 | ₩18,970 | ₩19,101 | ₩18,516 | ₩18,596 | -1.97% | 4.8만 |
|---|
| 2025.12.05 | ₩19,077 | ₩19,411 | ₩18,917 | ₩18,997 | -0.42% | 2.1만 |
|---|
| 2025.12.04 | ₩19,304 | ₩19,478 | ₩19,077 | ₩19,158 | -0.76% | 2.5만 |
|---|
| 2025.12.03 | ₩19,478 | ₩19,545 | ₩19,044 | ₩19,465 | -0.07% | 1.4만 |
|---|
| 2025.12.02 | ₩19,772 | ₩19,772 | ₩19,397 | ₩19,478 | -1.49% | 2만 |
|---|
| 2025.12.01 | ₩19,171 | ₩19,772 | ₩18,917 | ₩19,759 | +3.07% | 4.5만 |
|---|
| 2025.11.28 | ₩18,957 | ₩19,264 | ₩18,957 | ₩19,224 | +1.41% | 7.3천 |
|---|
| 2025.11.26 | ₩19,304 | ₩19,304 | ₩19,011 | ₩19,011 | -1.52% | 1.5만 |
|---|
| 2025.11.25 | ₩19,318 | ₩19,371 | ₩19,117 | ₩19,211 | -0.55% | 2.7만 |
|---|
| 2025.11.24 | ₩18,570 | ₩19,572 | ₩18,570 | ₩19,117 | +2.95% | 7.3만 |
|---|
| 2025.11.21 | ₩17,982 | ₩18,690 | ₩17,915 | ₩18,596 | +3.42% | 1.9만 |
|---|
| 2025.11.20 | ₩18,556 | ₩18,743 | ₩18,102 | ₩18,115 | -2.38% | 3.5만 |
|---|
| 2025.11.19 | ₩18,303 | ₩18,997 | ₩18,303 | ₩18,516 | +1.17% | 1.4만 |
|---|
| 2025.11.18 | ₩18,583 | ₩18,802 | ₩18,156 | ₩18,423 | -0.86% | 4.1만 |
|---|
| 2025.11.17 | ₩18,637 | ₩19,104 | ₩18,464 | ₩18,583 | -0.29% | 3.2만 |
|---|
| 2025.11.14 | ₩19,037 | ₩19,144 | ₩18,516 | ₩18,837 | -1.05% | 2.6만 |
|---|
| 2025.11.13 | ₩18,690 | ₩19,358 | ₩18,663 | ₩19,037 | +1.86% | 4.6만 |
|---|
| 2025.11.12 | ₩19,077 | ₩19,171 | ₩18,763 | ₩18,850 | -1.19% | 2.4만 |
|---|
| 2025.11.11 | ₩19,024 | ₩19,211 | ₩18,741 | ₩18,997 | -0.14% | 1.4만 |
|---|
| 2025.11.10 | ₩19,238 | ₩19,638 | ₩18,770 | ₩19,064 | -0.90% | 5.4만 |
|---|
| 2025.11.07 | ₩18,637 | ₩19,238 | ₩18,182 | ₩19,131 | +2.65% | 4.9만 |
|---|
| 2025.11.06 | ₩19,091 | ₩19,091 | ₩18,503 | ₩18,610 | -2.52% | 1.7만 |
|---|
| 2025.11.05 | ₩18,503 | ₩19,278 | ₩18,470 | ₩19,077 | +3.10% | 4.4만 |
|---|
| 2025.11.04 | ₩18,289 | ₩19,011 | ₩18,182 | ₩18,650 | +1.97% | 5만 |
|---|
| 2025.11.03 | ₩19,077 | ₩19,652 | ₩18,997 | ₩19,011 | -0.35% | 3.6만 |
|---|
| 2025.10.31 | ₩18,997 | ₩19,425 | ₩18,950 | ₩19,345 | +1.83% | 3.3만 |
|---|
| 2025.10.30 | ₩18,810 | ₩19,171 | ₩18,770 | ₩18,797 | -0.07% | 2.8만 |
|---|
| 2025.10.29 | ₩20,013 | ₩20,033 | ₩18,920 | ₩18,970 | -5.21% | 5.4만 |
|---|
| 2025.10.28 | ₩18,329 | ₩20,039 | ₩18,329 | ₩19,932 | +8.75% | 21.2만 |
|---|
| 2025.10.27 | ₩17,982 | ₩18,957 | ₩17,755 | ₩18,476 | +2.75% | 14.2만 |
|---|
| 2025.10.24 | ₩17,675 | ₩18,369 | ₩17,621 | ₩17,835 | +0.91% | 6.6만 |
|---|
| 2025.10.23 | ₩17,488 | ₩17,625 | ₩17,247 | ₩17,341 | -0.84% | 3만 |
|---|
| 2025.10.22 | ₩17,060 | ₩17,488 | ₩16,804 | ₩17,260 | +1.17% | 2.3만 |
|---|
| 2025.10.21 | ₩17,060 | ₩17,695 | ₩16,699 | ₩17,087 | +0.16% | 2.6만 |
|---|
| 2025.10.20 | ₩17,621 | ₩17,688 | ₩17,060 | ₩17,140 | -2.73% | 3.6만 |
|---|
| 2025.10.17 | ₩17,969 | ₩17,969 | ₩17,220 | ₩17,434 | -2.97% | 4만 |
|---|
| 2025.10.16 | ₩17,247 | ₩17,768 | ₩17,247 | ₩17,594 | +2.01% | 3.1만 |
|---|
| 2025.10.15 | ₩16,713 | ₩17,367 | ₩16,713 | ₩17,367 | +3.92% | 2.6만 |
|---|
| 2025.10.14 | ₩16,726 | ₩16,960 | ₩16,519 | ₩16,833 | +0.64% | 1.5만 |
|---|
| 2025.10.13 | ₩16,873 | ₩17,167 | ₩16,699 | ₩16,860 | -0.08% | 1.7만 |
|---|
| 2025.10.10 | ₩16,833 | ₩17,242 | ₩16,479 | ₩16,846 | +0.08% | 4.2만 |
|---|