시장 데이터를 불러오는 중
Babcock & Wilcox Enterprises, Inc. 7.75% Series A Cumulative Perpetual Preferred Stock · BW-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,891 | ₩25,393 | ₩24,723 | ₩25,179 | +1.16% | 1.1만 |
| 2026.10.08 | ₩24,790 | ₩25,018 | ₩24,388 | ₩24,871 | +0.32% | 7.9천 |
| 2026.10.07 | ₩25,273 | ₩25,862 | ₩24,723 | ₩24,790 | -1.91% | 6.9천 |
| 2026.10.06 | ₩25,085 | ₩25,849 | ₩25,058 | ₩25,393 | +1.23% | 2.9만 |
| 2026.10.05 | ₩25,527 | ₩26,318 | ₩25,058 | ₩25,273 | -1.00% | 2.2만 |
| 2026.10.02 | ₩26,573 | ₩26,934 | ₩25,648 | ₩26,264 | -1.16% | 2.1만 |
| 2026.10.01 | ₩26,117 | ₩26,573 | ₩25,206 | ₩25,943 | -0.67% | 2.2만 |
| 2026.09.30 | ₩25,045 | ₩26,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,983 |
| +3.75% |
| 3.3만 |
| 2026.09.29 | ₩23,611 | ₩24,857 | ₩23,276 | ₩24,790 | +4.99% | 6.4만 |
|---|
| 2026.09.28 | ₩25,058 | ₩25,058 | ₩22,794 | ₩23,115 | -7.75% | 8.9만 |
|---|
| 2026.09.25 | ₩25,755 | ₩27,055 | ₩24,268 | ₩25,286 | -1.82% | 9.9만 |
|---|
| 2026.09.24 | ₩28,167 | ₩28,167 | ₩25,594 | ₩25,702 | -8.75% | 8.4만 |
|---|
| 2026.09.23 | ₩29,145 | ₩29,145 | ₩27,604 | ₩28,047 | -3.77% | 4만 |
|---|
| 2026.09.22 | ₩29,320 | ₩29,990 | ₩28,851 | ₩29,333 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩29,681 | ₩30,016 | ₩28,904 | ₩29,306 | -1.26% | 1.7만 |
|---|
| 2026.09.18 | ₩29,735 | ₩29,782 | ₩28,569 | ₩29,681 | -0.18% | 2만 |
|---|
| 2026.09.17 | ₩29,762 | ₩30,097 | ₩29,614 | ₩29,936 | +0.59% | 9.2천 |
|---|
| 2026.09.16 | ₩29,413 | ₩29,923 | ₩29,413 | ₩29,694 | +0.95% | 3만 |
|---|
| 2026.09.15 | ₩29,373 | ₩29,681 | ₩29,246 | ₩29,387 | +0.05% | 1.5만 |
|---|
| 2026.09.14 | ₩29,132 | ₩29,963 | ₩29,132 | ₩29,614 | +1.66% | 1.1만 |
|---|
| 2026.09.11 | ₩29,561 | ₩30,003 | ₩29,105 | ₩29,266 | -1.00% | 3.7만 |
|---|
| 2026.09.10 | ₩29,601 | ₩29,815 | ₩29,333 | ₩29,681 | +0.27% | 2.5만 |
|---|
| 2026.09.09 | ₩29,775 | ₩30,097 | ₩29,668 | ₩29,990 | +0.72% | 2.1만 |
|---|
| 2026.09.08 | ₩30,030 | ₩30,338 | ₩29,628 | ₩29,956 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩29,574 | ₩30,150 | ₩29,574 | ₩29,856 | +0.95% | 7.3천 |
|---|
| 2026.09.03 | ₩29,735 | ₩30,378 | ₩29,588 | ₩29,628 | -0.36% | 1.3만 |
|---|
| 2026.09.02 | ₩29,708 | ₩30,311 | ₩29,507 | ₩29,802 | +0.32% | 9.6천 |
|---|
| 2026.09.01 | ₩29,494 | ₩30,392 | ₩29,494 | ₩29,722 | +0.77% | 6.9천 |
|---|
| 2026.08.31 | ₩29,641 | ₩29,802 | ₩29,561 | ₩29,802 | +0.54% | 8천 |
|---|
| 2026.08.28 | ₩29,882 | ₩29,896 | ₩29,373 | ₩29,762 | -0.40% | 2만 |
|---|
| 2026.08.27 | ₩29,668 | ₩30,070 | ₩29,614 | ₩29,936 | +0.90% | 1.6만 |
|---|
| 2026.08.26 | ₩29,748 | ₩29,882 | ₩29,507 | ₩29,668 | -0.27% | 3.8천 |
|---|
| 2026.08.25 | ₩29,882 | ₩30,472 | ₩29,212 | ₩29,959 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩29,815 | ₩30,673 | ₩29,279 | ₩29,681 | -0.45% | 4.1만 |
|---|
| 2026.08.21 | ₩30,485 | ₩30,485 | ₩30,137 | ₩30,365 | -0.40% | 1.9만 |
|---|
| 2026.08.20 | ₩30,150 | ₩30,660 | ₩30,150 | ₩30,231 | +0.27% | 7.1천 |
|---|
| 2026.08.19 | ₩30,499 | ₩30,606 | ₩29,815 | ₩30,485 | -0.04% | 1.7만 |
|---|
| 2026.08.18 | ₩30,097 | ₩30,311 | ₩30,030 | ₩30,137 | +0.13% | 9.8천 |
|---|
| 2026.08.17 | ₩30,727 | ₩30,794 | ₩30,378 | ₩30,418 | -1.00% | 1.1만 |
|---|
| 2026.08.14 | ₩30,251 | ₩30,874 | ₩30,244 | ₩30,499 | +0.82% | 1.2만 |
|---|
| 2026.08.13 | ₩30,070 | ₩30,619 | ₩30,070 | ₩30,284 | +0.71% | 1.5만 |
|---|
| 2026.08.12 | ₩29,628 | ₩30,338 | ₩29,628 | ₩30,164 | +1.81% | 1.7만 |
|---|
| 2026.08.11 | ₩30,378 | ₩30,874 | ₩29,547 | ₩29,668 | -2.34% | 2.7만 |
|---|
| 2026.08.10 | ₩29,614 | ₩29,869 | ₩29,159 | ₩29,286 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩29,735 | ₩29,882 | ₩29,145 | ₩29,802 | +0.23% | 1.4만 |
|---|
| 2026.08.06 | ₩29,440 | ₩29,708 | ₩29,440 | ₩29,601 | +0.55% | 1.7천 |
|---|
| 2026.08.05 | ₩29,601 | ₩29,775 | ₩29,279 | ₩29,614 | +0.05% | 3.9천 |
|---|
| 2026.08.04 | ₩29,293 | ₩29,842 | ₩29,145 | ₩29,480 | +0.64% | 6.4천 |
|---|
| 2026.08.03 | ₩29,145 | ₩29,641 | ₩29,078 | ₩29,494 | +1.20% | 6.6천 |
|---|
| 2026.07.31 | ₩29,172 | ₩29,427 | ₩29,025 | ₩29,145 | -0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩28,475 | ₩29,467 | ₩28,368 | ₩29,266 | +2.78% | 2.1만 |
|---|
| 2026.07.29 | ₩28,422 | ₩28,697 | ₩28,248 | ₩28,475 | +0.19% | 7.9천 |
|---|
| 2026.07.28 | ₩29,226 | ₩29,306 | ₩28,288 | ₩28,676 | -1.88% | 2.6만 |
|---|
| 2026.07.27 | ₩29,708 | ₩29,762 | ₩28,958 | ₩29,293 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩29,735 | ₩30,405 | ₩29,105 | ₩29,467 | -0.90% | 9천 |
|---|
| 2026.07.23 | ₩29,842 | ₩30,660 | ₩29,641 | ₩30,418 | +1.93% | 3.3천 |
|---|
| 2026.07.22 | ₩29,641 | ₩30,284 | ₩29,306 | ₩29,762 | +0.41% | 4.5천 |
|---|
| 2026.07.21 | ₩29,614 | ₩30,150 | ₩29,434 | ₩29,668 | +0.18% | 6.6천 |
|---|
| 2026.07.20 | ₩29,534 | ₩30,083 | ₩29,306 | ₩29,614 | +0.27% | 2.8천 |
|---|
| 2026.07.17 | ₩30,030 | ₩30,284 | ₩29,145 | ₩29,641 | -1.29% | 1.1만 |
|---|
| 2026.07.16 | ₩30,110 | ₩30,224 | ₩29,641 | ₩29,668 | -1.47% | 6.3천 |
|---|
| 2026.07.15 | ₩30,097 | ₩30,418 | ₩29,735 | ₩30,191 | +0.31% | 9.3천 |
|---|
| 2026.07.14 | ₩30,110 | ₩30,512 | ₩29,655 | ₩29,909 | -0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩29,949 | ₩30,110 | ₩29,547 | ₩29,923 | -0.09% | 1.6만 |
|---|
| 2026.07.10 | ₩29,393 | ₩30,083 | ₩29,393 | ₩30,003 | +2.07% | 7.9천 |
|---|
| 2026.07.09 | ₩28,944 | ₩30,325 | ₩28,944 | ₩29,641 | +2.41% | 1.9만 |
|---|
| 2026.07.08 | ₩28,087 | ₩29,521 | ₩28,020 | ₩28,918 | +2.96% | 1.5만 |
|---|
| 2026.07.07 | ₩28,489 | ₩28,489 | ₩27,846 | ₩28,301 | -0.66% | 1.5만 |
|---|
| 2026.07.06 | ₩28,006 | ₩28,810 | ₩28,006 | ₩28,516 | +1.82% | 3만 |
|---|
| 2026.07.02 | ₩29,400 | ₩29,896 | ₩27,792 | ₩28,341 | -3.60% | 4.8만 |
|---|
| 2026.07.01 | ₩29,614 | ₩30,196 | ₩28,422 | ₩29,199 | -1.40% | 9.2만 |
|---|
| 2026.06.30 | ₩29,936 | ₩30,539 | ₩28,878 | ₩29,507 | -1.43% | 11.8만 |
|---|
| 2026.06.29 | ₩30,552 | ₩30,552 | ₩29,775 | ₩30,043 | -1.67% | 3.3만 |
|---|
| 2026.06.26 | ₩30,217 | ₩31,021 | ₩30,050 | ₩30,472 | +0.84% | 1.4만 |
|---|
| 2026.06.25 | ₩30,432 | ₩31,008 | ₩29,789 | ₩30,418 | -0.04% | 1.9만 |
|---|
| 2026.06.24 | ₩31,062 | ₩31,222 | ₩30,164 | ₩30,700 | -1.16% | 5.4만 |
|---|
| 2026.06.23 | ₩31,088 | ₩31,222 | ₩30,318 | ₩30,928 | -0.52% | 1.6만 |
|---|
| 2026.06.22 | ₩31,196 | ₩31,477 | ₩30,177 | ₩31,196 | 0.00% | 4.6만 |
|---|
| 2026.06.18 | ₩30,995 | ₩31,356 | ₩30,083 | ₩31,356 | +1.17% | 2.3만 |
|---|
| 2026.06.17 | ₩31,155 | ₩31,564 | ₩30,633 | ₩31,383 | +0.73% | 2.4만 |
|---|
| 2026.06.16 | ₩31,048 | ₩31,356 | ₩31,048 | ₩31,263 | +0.69% | 6.1천 |
|---|
| 2026.06.15 | ₩31,356 | ₩31,397 | ₩30,847 | ₩31,048 | -0.98% | 1.1만 |
|---|
| 2026.06.12 | ₩31,021 | ₩31,021 | ₩30,646 | ₩30,753 | -0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩30,753 | ₩30,874 | ₩30,485 | ₩30,861 | +0.35% | 7.1천 |
|---|
| 2026.06.10 | ₩30,981 | ₩31,236 | ₩30,619 | ₩30,841 | -0.45% | 4.8천 |
|---|
| 2026.06.09 | ₩30,928 | ₩31,330 | ₩30,164 | ₩30,981 | +0.17% | 7.3천 |
|---|
| 2026.06.08 | ₩30,820 | ₩31,249 | ₩30,613 | ₩31,062 | +0.78% | 1.5만 |
|---|
| 2026.06.05 | ₩30,847 | ₩31,356 | ₩30,351 | ₩30,766 | -0.26% | 1.7만 |
|---|
| 2026.06.04 | ₩30,834 | ₩31,222 | ₩30,579 | ₩31,008 | +0.56% | 1.3만 |
|---|
| 2026.06.03 | ₩30,820 | ₩30,954 | ₩30,124 | ₩30,552 | -0.87% | 2만 |
|---|
| 2026.06.02 | ₩30,566 | ₩30,820 | ₩30,566 | ₩30,686 | +0.39% | 3.1천 |
|---|
| 2026.06.01 | ₩30,459 | ₩31,148 | ₩30,418 | ₩30,713 | +0.84% | 3.2만 |
|---|
| 2026.05.29 | ₩31,048 | ₩31,048 | ₩30,074 | ₩30,673 | -1.21% | 2.2만 |
|---|
| 2026.05.28 | ₩31,209 | ₩31,209 | ₩30,395 | ₩31,055 | -0.49% | 1.4만 |
|---|
| 2026.05.27 | ₩30,150 | ₩31,477 | ₩30,150 | ₩31,062 | +3.02% | 2.1만 |
|---|
| 2026.05.26 | ₩30,284 | ₩30,284 | ₩29,762 | ₩30,284 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩29,936 | ₩30,191 | ₩29,614 | ₩29,976 | +0.13% | 2.6천 |
|---|
| 2026.05.21 | ₩30,405 | ₩30,405 | ₩29,494 | ₩30,110 | -0.97% | 9.1천 |
|---|
| 2026.05.20 | ₩30,177 | ₩30,646 | ₩29,963 | ₩30,217 | +0.13% | 1.2만 |
|---|
| 2026.05.19 | ₩30,083 | ₩30,418 | ₩29,862 | ₩29,963 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩30,298 | ₩30,392 | ₩29,737 | ₩30,217 | -0.27% | 3만 |
|---|
| 2026.05.15 | ₩30,351 | ₩30,660 | ₩29,380 | ₩30,365 | +0.04% | 4.5만 |
|---|
| 2026.05.14 | ₩30,887 | ₩31,088 | ₩30,217 | ₩30,314 | -1.86% | 6.2만 |
|---|
| 2026.05.13 | ₩30,485 | ₩31,155 | ₩30,485 | ₩30,660 | +0.57% | 2만 |
|---|
| 2026.05.12 | ₩30,566 | ₩30,820 | ₩29,533 | ₩30,526 | -0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩29,802 | ₩30,619 | ₩29,802 | ₩30,432 | +2.11% | 10.8만 |
|---|
| 2026.05.08 | ₩28,784 | ₩29,346 | ₩28,755 | ₩29,226 | +1.54% | 2.2만 |
|---|
| 2026.05.07 | ₩29,145 | ₩29,145 | ₩28,717 | ₩28,757 | -1.33% | 1.7만 |
|---|
| 2026.05.06 | ₩28,985 | ₩28,985 | ₩28,611 | ₩28,918 | -0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩28,382 | ₩28,998 | ₩28,341 | ₩28,944 | +1.98% | 1.7만 |
|---|
| 2026.05.04 | ₩28,315 | ₩28,717 | ₩28,315 | ₩28,636 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩28,837 | ₩29,105 | ₩28,341 | ₩28,703 | -0.46% | 2.1만 |
|---|
| 2026.04.30 | ₩28,596 | ₩29,253 | ₩28,181 | ₩28,837 | +0.84% | 2.5만 |
|---|
| 2026.04.29 | ₩28,542 | ₩28,810 | ₩28,355 | ₩28,663 | +0.42% | 1.8만 |
|---|
| 2026.04.28 | ₩28,248 | ₩28,663 | ₩27,939 | ₩28,569 | +1.14% | 3.8만 |
|---|
| 2026.04.27 | ₩28,341 | ₩28,395 | ₩27,899 | ₩28,368 | +0.09% | 1.7만 |
|---|
| 2026.04.24 | ₩28,234 | ₩28,636 | ₩27,899 | ₩28,140 | -0.33% | 3.8만 |
|---|
| 2026.04.23 | ₩28,489 | ₩28,810 | ₩28,207 | ₩28,542 | +0.19% | 1.3만 |
|---|
| 2026.04.22 | ₩28,207 | ₩29,132 | ₩28,207 | ₩28,676 | +1.66% | 8.1천 |
|---|
| 2026.04.21 | ₩28,569 | ₩29,132 | ₩28,221 | ₩28,422 | -0.52% | 3.4천 |
|---|
| 2026.04.20 | ₩29,266 | ₩29,266 | ₩28,368 | ₩28,770 | -1.69% | 2.1만 |
|---|
| 2026.04.17 | ₩29,112 | ₩29,467 | ₩28,636 | ₩29,266 | +0.53% | 8.8천 |
|---|
| 2026.04.16 | ₩29,011 | ₩29,454 | ₩28,676 | ₩29,038 | +0.09% | 1.8만 |
|---|
| 2026.04.15 | ₩28,804 | ₩29,655 | ₩28,609 | ₩29,467 | +2.30% | 3.2만 |
|---|
| 2026.04.14 | ₩28,844 | ₩29,467 | ₩28,810 | ₩29,360 | +1.79% | 2.4만 |
|---|
| 2026.04.13 | ₩28,475 | ₩29,387 | ₩28,229 | ₩28,837 | +1.27% | 4.8만 |
|---|
| 2026.04.10 | ₩28,274 | ₩28,449 | ₩27,826 | ₩28,408 | +0.47% | 2.3만 |
|---|
| 2026.04.09 | ₩27,953 | ₩28,516 | ₩27,403 | ₩28,274 | +1.15% | 3.4만 |
|---|
| 2026.04.08 | ₩27,484 | ₩27,966 | ₩27,229 | ₩27,926 | +1.61% | 0 |
|---|
| 2026.04.07 | ₩27,457 | ₩27,457 | ₩26,894 | ₩27,390 | -0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩26,921 | ₩27,671 | ₩26,573 | ₩27,457 | +1.99% | 4만 |
|---|
| 2026.04.02 | ₩26,532 | ₩26,733 | ₩25,657 | ₩26,586 | +0.20% | 1.3만 |
|---|
| 2026.04.01 | ₩25,742 | ₩26,733 | ₩25,742 | ₩26,666 | +3.59% | 1.2만 |
|---|
| 2026.03.31 | ₩26,264 | ₩26,720 | ₩25,460 | ₩25,742 | -1.99% | 4.2만 |
|---|
| 2026.03.30 | ₩26,800 | ₩26,800 | ₩25,514 | ₩25,983 | -3.05% | 1.7만 |
|---|
| 2026.03.27 | ₩26,666 | ₩27,497 | ₩25,889 | ₩26,666 | 0.00% | 6.5천 |
|---|
| 2026.03.26 | ₩27,323 | ₩27,899 | ₩25,929 | ₩26,774 | -2.01% | 5.8만 |
|---|
| 2026.03.25 | ₩26,157 | ₩27,618 | ₩26,157 | ₩27,444 | +4.92% | 1.5만 |
|---|
| 2026.03.24 | ₩26,881 | ₩27,658 | ₩26,599 | ₩27,256 | +1.40% | 2.3만 |
|---|
| 2026.03.23 | ₩27,055 | ₩27,645 | ₩26,800 | ₩27,310 | +0.94% | 4.4만 |
|---|
| 2026.03.20 | ₩26,908 | ₩27,269 | ₩26,814 | ₩26,961 | +0.20% | 1.6만 |
|---|
| 2026.03.19 | ₩27,805 | ₩27,926 | ₩26,707 | ₩27,310 | -1.78% | 3만 |
|---|
| 2026.03.18 | ₩27,464 | ₩27,980 | ₩26,934 | ₩27,082 | -1.39% | 2.9만 |
|---|
| 2026.03.17 | ₩26,666 | ₩27,779 | ₩26,398 | ₩27,363 | +2.61% | 4.8만 |
|---|
| 2026.03.16 | ₩25,782 | ₩26,057 | ₩25,307 | ₩25,501 | -1.09% | 6.8만 |
|---|
| 2026.03.13 | ₩26,613 | ₩26,613 | ₩21,454 | ₩25,514 | -4.13% | 34.2만 |
|---|
| 2026.03.12 | ₩27,692 | ₩27,913 | ₩26,398 | ₩26,573 | -4.04% | 5.8만 |
|---|
| 2026.03.11 | ₩27,785 | ₩27,926 | ₩27,403 | ₩27,752 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩27,913 | ₩28,462 | ₩27,645 | ₩27,859 | -0.19% | 100 |
|---|
| 2026.03.09 | ₩27,645 | ₩28,516 | ₩27,377 | ₩27,899 | +0.92% | 100 |
|---|
| 2026.03.06 | ₩27,966 | ₩28,540 | ₩27,605 | ₩28,033 | +0.24% | 100 |
|---|
| 2026.03.05 | ₩27,109 | ₩28,361 | ₩27,068 | ₩28,221 | +4.10% | 100 |
|---|
| 2026.03.04 | ₩26,653 | ₩27,135 | ₩25,903 | ₩27,122 | +1.76% | 100 |
|---|
| 2026.03.03 | ₩25,929 | ₩26,171 | ₩25,715 | ₩26,157 | +0.88% | 100 |
|---|
| 2026.03.02 | ₩26,037 | ₩26,345 | ₩25,822 | ₩26,197 | +0.62% | 100 |
|---|
| 2026.02.27 | ₩26,130 | ₩26,345 | ₩25,795 | ₩26,197 | +0.26% | 100 |
|---|
| 2026.02.26 | ₩26,050 | ₩26,305 | ₩26,043 | ₩26,197 | +0.57% | 5.9천 |
|---|
| 2026.02.25 | ₩26,077 | ₩26,291 | ₩25,755 | ₩26,171 | +0.36% | 100 |
|---|
| 2026.02.24 | ₩26,358 | ₩26,398 | ₩25,608 | ₩26,117 | -0.92% | 100 |
|---|
| 2026.02.23 | ₩26,184 | ₩26,465 | ₩25,996 | ₩26,117 | -0.26% | 100 |
|---|
| 2026.02.20 | ₩26,345 | ₩26,385 | ₩26,037 | ₩26,284 | -0.23% | 1.7만 |
|---|
| 2026.02.19 | ₩26,318 | ₩26,479 | ₩26,144 | ₩26,358 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩26,372 | ₩26,465 | ₩25,996 | ₩26,318 | -0.20% | 1.1만 |
|---|
| 2026.02.17 | ₩26,733 | ₩26,733 | ₩26,305 | ₩26,465 | -1.00% | 4.3만 |
|---|
| 2026.02.13 | ₩26,546 | ₩26,742 | ₩26,506 | ₩26,546 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩26,613 | ₩26,760 | ₩26,492 | ₩26,492 | -0.45% | 1.8만 |
|---|
| 2026.02.11 | ₩26,532 | ₩26,640 | ₩25,943 | ₩26,532 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩26,251 | ₩26,619 | ₩26,010 | ₩26,613 | +1.38% | 1.2만 |
|---|
| 2026.02.09 | ₩25,849 | ₩26,331 | ₩25,288 | ₩26,211 | +1.40% | 1.1만 |
|---|
| 2026.02.06 | ₩25,688 | ₩26,010 | ₩25,139 | ₩25,849 | +0.63% | 2.7만 |
|---|
| 2026.02.05 | ₩26,037 | ₩26,335 | ₩24,817 | ₩25,367 | -2.57% | 4.9만 |
|---|
| 2026.02.04 | ₩26,425 | ₩26,465 | ₩25,862 | ₩26,157 | -1.01% | 3만 |
|---|
| 2026.02.03 | ₩26,666 | ₩26,747 | ₩26,171 | ₩26,425 | -0.90% | 1.8만 |
|---|
| 2026.02.02 | ₩26,372 | ₩26,666 | ₩26,197 | ₩26,640 | +1.02% | 7.8천 |
|---|
| 2026.01.30 | ₩26,532 | ₩26,719 | ₩26,010 | ₩26,238 | -1.11% | 2.4만 |
|---|
| 2026.01.29 | ₩27,162 | ₩27,390 | ₩26,626 | ₩26,787 | -1.38% | 3.7만 |
|---|
| 2026.01.28 | ₩27,256 | ₩27,336 | ₩27,162 | ₩27,256 | 0.00% | 2만 |
|---|
| 2026.01.27 | ₩27,229 | ₩27,336 | ₩27,001 | ₩27,269 | +0.15% | 3.3만 |
|---|
| 2026.01.26 | ₩27,055 | ₩27,336 | ₩26,506 | ₩27,109 | +0.20% | 3.7만 |
|---|
| 2026.01.23 | ₩26,519 | ₩27,055 | ₩26,425 | ₩27,055 | +2.02% | 5.5만 |
|---|
| 2026.01.22 | ₩26,774 | ₩26,800 | ₩26,546 | ₩26,573 | -0.75% | 2.1만 |
|---|
| 2026.01.21 | ₩26,827 | ₩27,072 | ₩26,425 | ₩26,586 | -0.90% | 4만 |
|---|
| 2026.01.20 | ₩26,827 | ₩26,961 | ₩26,465 | ₩26,948 | +0.45% | 1.9만 |
|---|
| 2026.01.16 | ₩26,894 | ₩27,172 | ₩26,867 | ₩27,015 | +0.45% | 9.5천 |
|---|
| 2026.01.15 | ₩26,934 | ₩27,116 | ₩26,800 | ₩27,001 | +0.25% | 1.3만 |
|---|
| 2026.01.14 | ₩27,202 | ₩27,202 | ₩26,800 | ₩26,921 | -1.03% | 2.3만 |
|---|
| 2026.01.13 | ₩27,336 | ₩27,390 | ₩26,948 | ₩27,290 | -0.17% | 2.8만 |
|---|
| 2026.01.12 | ₩27,082 | ₩27,551 | ₩26,702 | ₩27,403 | +1.19% | 6.9만 |
|---|
| 2026.01.09 | ₩27,336 | ₩27,551 | ₩27,149 | ₩27,296 | -0.15% | 3.3만 |
|---|
| 2026.01.08 | ₩26,827 | ₩28,703 | ₩26,452 | ₩27,551 | +2.70% | 10.4만 |
|---|
| 2026.01.07 | ₩26,881 | ₩27,068 | ₩26,532 | ₩26,934 | +0.20% | 2.3만 |
|---|
| 2026.01.06 | ₩27,068 | ₩27,189 | ₩26,398 | ₩26,961 | -0.40% | 1.4만 |
|---|
| 2026.01.05 | ₩27,470 | ₩27,597 | ₩26,733 | ₩27,189 | -1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩26,479 | ₩27,497 | ₩26,465 | ₩27,162 | +2.58% | 2.1만 |
|---|
| 2025.12.31 | ₩26,666 | ₩26,988 | ₩26,398 | ₩26,680 | +0.05% | 3.7만 |
|---|
| 2025.12.30 | ₩26,733 | ₩26,733 | ₩26,412 | ₩26,666 | -0.25% | 1.8만 |
|---|
| 2025.12.29 | ₩26,465 | ₩26,666 | ₩26,465 | ₩26,599 | +0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩26,238 | ₩26,532 | ₩26,090 | ₩26,452 | +0.82% | 2.5만 |
|---|
| 2025.12.24 | ₩26,010 | ₩26,278 | ₩26,010 | ₩26,278 | +1.03% | 7.5천 |
|---|
| 2025.12.23 | ₩26,090 | ₩26,197 | ₩26,090 | ₩26,130 | +0.15% | 1.9천 |
|---|
| 2025.12.22 | ₩26,157 | ₩26,238 | ₩25,956 | ₩26,037 | -0.46% | 3.6만 |
|---|
| 2025.12.19 | ₩26,278 | ₩26,412 | ₩26,063 | ₩26,166 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩26,206 | ₩26,532 | ₩26,184 | ₩26,465 | +0.99% | 1.1만 |
|---|
| 2025.12.17 | ₩26,130 | ₩26,345 | ₩25,862 | ₩25,862 | -1.03% | 3.1만 |
|---|
| 2025.12.16 | ₩25,956 | ₩26,144 | ₩25,875 | ₩26,037 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩25,996 | ₩26,063 | ₩25,688 | ₩25,889 | -0.41% | 3만 |
|---|
| 2025.12.12 | ₩25,929 | ₩26,077 | ₩25,688 | ₩25,916 | -0.05% | 9.6천 |
|---|
| 2025.12.11 | ₩25,929 | ₩26,171 | ₩25,849 | ₩26,063 | +0.52% | 1.2만 |
|---|
| 2025.12.10 | ₩25,983 | ₩26,157 | ₩25,528 | ₩25,929 | -0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩26,197 | ₩26,238 | ₩25,648 | ₩25,996 | -0.77% | 1.8만 |
|---|
| 2025.12.08 | ₩26,264 | ₩26,358 | ₩25,799 | ₩26,153 | -0.42% | 9.1천 |
|---|
| 2025.12.05 | ₩26,264 | ₩26,269 | ₩25,594 | ₩26,251 | -0.05% | 2만 |
|---|
| 2025.12.04 | ₩26,358 | ₩26,532 | ₩25,836 | ₩26,447 | +0.34% | 9.2천 |
|---|
| 2025.12.03 | ₩26,003 | ₩26,586 | ₩26,003 | ₩26,586 | +2.24% | 6.8천 |
|---|
| 2025.12.02 | ₩26,452 | ₩26,519 | ₩25,809 | ₩26,040 | -1.56% | 7.2천 |
|---|
| 2025.12.01 | ₩26,130 | ₩26,396 | ₩26,064 | ₩26,298 | +0.64% | 7.4천 |
|---|
| 2025.11.28 | ₩26,157 | ₩26,666 | ₩26,130 | ₩26,130 | -0.10% | 2.3만 |
|---|
| 2025.11.26 | ₩26,439 | ₩26,640 | ₩26,264 | ₩26,603 | +0.62% | 1.5만 |
|---|
| 2025.11.25 | ₩25,963 | ₩26,613 | ₩25,963 | ₩26,559 | +2.30% | 1.5만 |
|---|
| 2025.11.24 | ₩26,606 | ₩26,650 | ₩26,171 | ₩26,372 | -0.88% | 9.8천 |
|---|
| 2025.11.21 | ₩26,559 | ₩26,800 | ₩26,532 | ₩26,546 | -0.05% | 8.4만 |
|---|
| 2025.11.20 | ₩26,685 | ₩26,934 | ₩26,666 | ₩26,666 | -0.07% | 6.4만 |
|---|
| 2025.11.19 | ₩26,787 | ₩26,866 | ₩26,666 | ₩26,713 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩26,532 | ₩26,800 | ₩26,532 | ₩26,666 | +0.51% | 7만 |
|---|
| 2025.11.17 | ₩26,599 | ₩26,747 | ₩26,398 | ₩26,599 | 0.00% | 5.4만 |
|---|
| 2025.11.14 | ₩26,653 | ₩26,787 | ₩26,372 | ₩26,640 | -0.05% | 2만 |
|---|
| 2025.11.13 | ₩26,412 | ₩26,774 | ₩26,144 | ₩26,666 | +0.96% | 2.3만 |
|---|
| 2025.11.12 | ₩26,546 | ₩27,001 | ₩26,430 | ₩26,599 | +0.20% | 11.1만 |
|---|
| 2025.11.11 | ₩26,800 | ₩27,430 | ₩26,271 | ₩26,800 | 0.00% | 25.1만 |
|---|
| 2025.11.10 | ₩24,764 | ₩25,440 | ₩24,120 | ₩25,393 | +2.54% | 14.1만 |
|---|
| 2025.11.07 | ₩23,437 | ₩24,120 | ₩23,383 | ₩24,120 | +2.92% | 7.5만 |
|---|
| 2025.11.06 | ₩23,075 | ₩23,718 | ₩22,961 | ₩23,357 | +1.22% | 2.4만 |
|---|
| 2025.11.05 | ₩22,110 | ₩24,388 | ₩21,989 | ₩23,182 | +4.85% | 17.3만 |
|---|
| 2025.11.04 | ₩19,430 | ₩20,314 | ₩19,363 | ₩19,752 | +1.66% | 2만 |
|---|
| 2025.11.03 | ₩19,872 | ₩20,114 | ₩19,363 | ₩20,087 | +1.08% | 1.2만 |
|---|
| 2025.10.31 | ₩19,980 | ₩19,980 | ₩19,095 | ₩19,618 | -1.81% | 2.4만 |
|---|
| 2025.10.30 | ₩19,819 | ₩20,202 | ₩19,296 | ₩19,658 | -0.81% | 5.6만 |
|---|
| 2025.10.29 | ₩19,363 | ₩20,633 | ₩19,363 | ₩19,725 | +1.87% | 4.3만 |
|---|
| 2025.10.28 | ₩20,476 | ₩20,851 | ₩18,827 | ₩19,283 | -5.82% | 11.3만 |
|---|
| 2025.10.27 | ₩21,306 | ₩21,440 | ₩20,181 | ₩20,647 | -3.09% | 3.2만 |
|---|
| 2025.10.24 | ₩21,052 | ₩21,239 | ₩20,770 | ₩20,985 | -0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩21,092 | ₩21,360 | ₩20,516 | ₩21,052 | -0.19% | 8.6천 |
|---|
| 2025.10.22 | ₩20,610 | ₩21,050 | ₩20,569 | ₩20,884 | +1.33% | 1.1만 |
|---|
| 2025.10.21 | ₩20,556 | ₩21,052 | ₩20,382 | ₩20,770 | +1.04% | 1.7만 |
|---|
| 2025.10.20 | ₩20,141 | ₩20,901 | ₩20,141 | ₩20,569 | +2.13% | 1.9만 |
|---|
| 2025.10.17 | ₩20,596 | ₩20,824 | ₩19,966 | ₩19,993 | -2.93% | 3.7만 |
|---|
| 2025.10.16 | ₩20,636 | ₩21,306 | ₩20,502 | ₩20,543 | -0.45% | 1.3만 |
|---|
| 2025.10.15 | ₩20,770 | ₩21,373 | ₩20,261 | ₩20,703 | -0.32% | 2.9만 |
|---|
| 2025.10.14 | ₩19,899 | ₩21,105 | ₩19,765 | ₩20,610 | +3.57% | 1.8만 |
|---|
| 2025.10.13 | ₩20,650 | ₩21,816 | ₩19,926 | ₩20,033 | -2.99% | 4.4만 |
|---|
| 2025.10.10 | ₩21,574 | ₩21,574 | ₩20,368 | ₩20,596 | -4.53% | 5.5만 |
|---|
