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 | ₩24,789 | ₩25,289 | ₩24,622 | ₩25,075 | +1.16% | 1.1만 |
| 2026.10.08 | ₩24,688 | ₩24,915 | ₩24,288 | ₩24,769 | +0.32% | 7.9천 |
| 2026.10.07 | ₩25,169 | ₩25,756 | ₩24,622 | ₩24,688 | -1.91% | 6.9천 |
| 2026.10.06 | ₩24,982 | ₩25,743 | ₩24,955 | ₩25,289 | +1.23% | 2.9만 |
| 2026.10.05 | ₩25,422 | ₩26,210 | ₩24,955 | ₩25,169 | -1.00% | 2.2만 |
| 2026.10.02 | ₩26,463 | ₩26,824 | ₩25,543 | ₩26,156 | -1.16% | 2.1만 |
| 2026.10.01 | ₩26,010 | ₩26,463 | ₩25,102 | ₩25,836 | -0.67% | 2.2만 |
| 2026.09.30 | ₩24,942 | ₩25,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,876 |
| +3.75% |
| 3.3만 |
| 2026.09.29 | ₩23,514 | ₩24,755 | ₩23,180 | ₩24,688 | +4.99% | 6.4만 |
|---|
| 2026.09.28 | ₩24,955 | ₩24,955 | ₩22,700 | ₩23,020 | -7.75% | 8.9만 |
|---|
| 2026.09.25 | ₩25,649 | ₩26,944 | ₩24,168 | ₩25,182 | -1.82% | 9.9만 |
|---|
| 2026.09.24 | ₩28,051 | ₩28,051 | ₩25,489 | ₩25,596 | -8.75% | 8.4만 |
|---|
| 2026.09.23 | ₩29,026 | ₩29,026 | ₩27,491 | ₩27,931 | -3.77% | 4만 |
|---|
| 2026.09.22 | ₩29,199 | ₩29,866 | ₩28,732 | ₩29,212 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩29,559 | ₩29,893 | ₩28,786 | ₩29,186 | -1.26% | 1.7만 |
|---|
| 2026.09.18 | ₩29,613 | ₩29,659 | ₩28,452 | ₩29,559 | -0.18% | 2만 |
|---|
| 2026.09.17 | ₩29,639 | ₩29,973 | ₩29,493 | ₩29,813 | +0.59% | 9.2천 |
|---|
| 2026.09.16 | ₩29,292 | ₩29,800 | ₩29,292 | ₩29,571 | +0.95% | 3만 |
|---|
| 2026.09.15 | ₩29,252 | ₩29,559 | ₩29,126 | ₩29,266 | +0.05% | 1.5만 |
|---|
| 2026.09.14 | ₩29,012 | ₩29,840 | ₩29,012 | ₩29,493 | +1.66% | 1.1만 |
|---|
| 2026.09.11 | ₩29,439 | ₩29,880 | ₩28,986 | ₩29,146 | -1.00% | 3.7만 |
|---|
| 2026.09.10 | ₩29,479 | ₩29,693 | ₩29,212 | ₩29,559 | +0.27% | 2.5만 |
|---|
| 2026.09.09 | ₩29,653 | ₩29,973 | ₩29,546 | ₩29,866 | +0.72% | 2.1만 |
|---|
| 2026.09.08 | ₩29,906 | ₩30,213 | ₩29,506 | ₩29,833 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩29,453 | ₩30,026 | ₩29,453 | ₩29,733 | +0.95% | 7.3천 |
|---|
| 2026.09.03 | ₩29,613 | ₩30,253 | ₩29,466 | ₩29,506 | -0.36% | 1.3만 |
|---|
| 2026.09.02 | ₩29,586 | ₩30,187 | ₩29,386 | ₩29,680 | +0.32% | 9.6천 |
|---|
| 2026.09.01 | ₩29,373 | ₩30,267 | ₩29,373 | ₩29,599 | +0.77% | 6.9천 |
|---|
| 2026.08.31 | ₩29,519 | ₩29,680 | ₩29,439 | ₩29,680 | +0.54% | 8천 |
|---|
| 2026.08.28 | ₩29,760 | ₩29,773 | ₩29,252 | ₩29,639 | -0.40% | 2만 |
|---|
| 2026.08.27 | ₩29,546 | ₩29,946 | ₩29,493 | ₩29,813 | +0.90% | 1.6만 |
|---|
| 2026.08.26 | ₩29,626 | ₩29,760 | ₩29,386 | ₩29,546 | -0.27% | 3.8천 |
|---|
| 2026.08.25 | ₩29,760 | ₩30,347 | ₩29,092 | ₩29,836 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩29,693 | ₩30,547 | ₩29,159 | ₩29,559 | -0.45% | 4.1만 |
|---|
| 2026.08.21 | ₩30,360 | ₩30,360 | ₩30,013 | ₩30,240 | -0.40% | 1.9만 |
|---|
| 2026.08.20 | ₩30,026 | ₩30,534 | ₩30,026 | ₩30,107 | +0.27% | 7.1천 |
|---|
| 2026.08.19 | ₩30,373 | ₩30,480 | ₩29,693 | ₩30,360 | -0.04% | 1.7만 |
|---|
| 2026.08.18 | ₩29,973 | ₩30,187 | ₩29,906 | ₩30,013 | +0.13% | 9.8천 |
|---|
| 2026.08.17 | ₩30,600 | ₩30,667 | ₩30,253 | ₩30,293 | -1.00% | 1.1만 |
|---|
| 2026.08.14 | ₩30,127 | ₩30,747 | ₩30,120 | ₩30,373 | +0.82% | 1.2만 |
|---|
| 2026.08.13 | ₩29,946 | ₩30,494 | ₩29,946 | ₩30,160 | +0.71% | 1.5만 |
|---|
| 2026.08.12 | ₩29,506 | ₩30,213 | ₩29,506 | ₩30,040 | +1.81% | 1.7만 |
|---|
| 2026.08.11 | ₩30,253 | ₩30,747 | ₩29,426 | ₩29,546 | -2.34% | 2.7만 |
|---|
| 2026.08.10 | ₩29,493 | ₩29,746 | ₩29,039 | ₩29,166 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩29,613 | ₩29,760 | ₩29,026 | ₩29,680 | +0.23% | 1.4만 |
|---|
| 2026.08.06 | ₩29,319 | ₩29,586 | ₩29,319 | ₩29,479 | +0.55% | 1.7천 |
|---|
| 2026.08.05 | ₩29,479 | ₩29,653 | ₩29,159 | ₩29,493 | +0.05% | 3.9천 |
|---|
| 2026.08.04 | ₩29,172 | ₩29,720 | ₩29,026 | ₩29,359 | +0.64% | 6.4천 |
|---|
| 2026.08.03 | ₩29,026 | ₩29,519 | ₩28,959 | ₩29,373 | +1.20% | 6.6천 |
|---|
| 2026.07.31 | ₩29,052 | ₩29,306 | ₩28,905 | ₩29,026 | -0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩28,358 | ₩29,346 | ₩28,252 | ₩29,146 | +2.78% | 2.1만 |
|---|
| 2026.07.29 | ₩28,305 | ₩28,579 | ₩28,131 | ₩28,358 | +0.19% | 7.9천 |
|---|
| 2026.07.28 | ₩29,106 | ₩29,186 | ₩28,172 | ₩28,559 | -1.88% | 2.6만 |
|---|
| 2026.07.27 | ₩29,586 | ₩29,639 | ₩28,839 | ₩29,172 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩29,613 | ₩30,280 | ₩28,986 | ₩29,346 | -0.90% | 9천 |
|---|
| 2026.07.23 | ₩29,720 | ₩30,534 | ₩29,519 | ₩30,293 | +1.93% | 3.3천 |
|---|
| 2026.07.22 | ₩29,519 | ₩30,160 | ₩29,186 | ₩29,639 | +0.41% | 4.5천 |
|---|
| 2026.07.21 | ₩29,493 | ₩30,026 | ₩29,313 | ₩29,546 | +0.18% | 6.6천 |
|---|
| 2026.07.20 | ₩29,413 | ₩29,960 | ₩29,186 | ₩29,493 | +0.27% | 2.8천 |
|---|
| 2026.07.17 | ₩29,906 | ₩30,160 | ₩29,026 | ₩29,519 | -1.29% | 1.1만 |
|---|
| 2026.07.16 | ₩29,986 | ₩30,100 | ₩29,519 | ₩29,546 | -1.47% | 6.3천 |
|---|
| 2026.07.15 | ₩29,973 | ₩30,293 | ₩29,613 | ₩30,067 | +0.31% | 9.3천 |
|---|
| 2026.07.14 | ₩29,986 | ₩30,387 | ₩29,533 | ₩29,786 | -0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩29,826 | ₩29,986 | ₩29,426 | ₩29,800 | -0.09% | 1.6만 |
|---|
| 2026.07.10 | ₩29,272 | ₩29,960 | ₩29,272 | ₩29,880 | +2.07% | 7.9천 |
|---|
| 2026.07.09 | ₩28,825 | ₩30,200 | ₩28,825 | ₩29,519 | +2.41% | 1.9만 |
|---|
| 2026.07.08 | ₩27,971 | ₩29,399 | ₩27,905 | ₩28,799 | +2.96% | 1.5만 |
|---|
| 2026.07.07 | ₩28,372 | ₩28,372 | ₩27,731 | ₩28,185 | -0.66% | 1.5만 |
|---|
| 2026.07.06 | ₩27,891 | ₩28,692 | ₩27,891 | ₩28,398 | +1.82% | 3만 |
|---|
| 2026.07.02 | ₩29,279 | ₩29,773 | ₩27,678 | ₩28,225 | -3.60% | 4.8만 |
|---|
| 2026.07.01 | ₩29,493 | ₩30,072 | ₩28,305 | ₩29,079 | -1.40% | 9.2만 |
|---|
| 2026.06.30 | ₩29,813 | ₩30,413 | ₩28,759 | ₩29,386 | -1.43% | 11.8만 |
|---|
| 2026.06.29 | ₩30,427 | ₩30,427 | ₩29,653 | ₩29,920 | -1.67% | 3.3만 |
|---|
| 2026.06.26 | ₩30,093 | ₩30,894 | ₩29,926 | ₩30,347 | +0.84% | 1.4만 |
|---|
| 2026.06.25 | ₩30,307 | ₩30,881 | ₩29,666 | ₩30,293 | -0.04% | 1.9만 |
|---|
| 2026.06.24 | ₩30,934 | ₩31,094 | ₩30,040 | ₩30,574 | -1.16% | 5.4만 |
|---|
| 2026.06.23 | ₩30,961 | ₩31,094 | ₩30,193 | ₩30,800 | -0.52% | 1.6만 |
|---|
| 2026.06.22 | ₩31,067 | ₩31,348 | ₩30,053 | ₩31,067 | 0.00% | 4.6만 |
|---|
| 2026.06.18 | ₩30,867 | ₩31,228 | ₩29,960 | ₩31,228 | +1.17% | 2.3만 |
|---|
| 2026.06.17 | ₩31,027 | ₩31,434 | ₩30,507 | ₩31,254 | +0.73% | 2.4만 |
|---|
| 2026.06.16 | ₩30,921 | ₩31,228 | ₩30,921 | ₩31,134 | +0.69% | 6.1천 |
|---|
| 2026.06.15 | ₩31,228 | ₩31,268 | ₩30,720 | ₩30,921 | -0.98% | 1.1만 |
|---|
| 2026.06.12 | ₩30,894 | ₩30,894 | ₩30,520 | ₩30,627 | -0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩30,627 | ₩30,747 | ₩30,360 | ₩30,734 | +0.35% | 7.1천 |
|---|
| 2026.06.10 | ₩30,854 | ₩31,107 | ₩30,494 | ₩30,714 | -0.45% | 4.8천 |
|---|
| 2026.06.09 | ₩30,800 | ₩31,201 | ₩30,040 | ₩30,854 | +0.17% | 7.3천 |
|---|
| 2026.06.08 | ₩30,694 | ₩31,121 | ₩30,487 | ₩30,934 | +0.78% | 1.5만 |
|---|
| 2026.06.05 | ₩30,720 | ₩31,228 | ₩30,227 | ₩30,640 | -0.26% | 1.7만 |
|---|
| 2026.06.04 | ₩30,707 | ₩31,094 | ₩30,454 | ₩30,881 | +0.56% | 1.3만 |
|---|
| 2026.06.03 | ₩30,694 | ₩30,827 | ₩30,000 | ₩30,427 | -0.87% | 2만 |
|---|
| 2026.06.02 | ₩30,440 | ₩30,694 | ₩30,440 | ₩30,560 | +0.39% | 3.1천 |
|---|
| 2026.06.01 | ₩30,333 | ₩31,020 | ₩30,293 | ₩30,587 | +0.84% | 3.2만 |
|---|
| 2026.05.29 | ₩30,921 | ₩30,921 | ₩29,950 | ₩30,547 | -1.21% | 2.2만 |
|---|
| 2026.05.28 | ₩31,081 | ₩31,081 | ₩30,270 | ₩30,927 | -0.49% | 1.4만 |
|---|
| 2026.05.27 | ₩30,026 | ₩31,348 | ₩30,026 | ₩30,934 | +3.02% | 2.1만 |
|---|
| 2026.05.26 | ₩30,160 | ₩30,160 | ₩29,640 | ₩30,160 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩29,813 | ₩30,067 | ₩29,493 | ₩29,853 | +0.13% | 2.6천 |
|---|
| 2026.05.21 | ₩30,280 | ₩30,280 | ₩29,373 | ₩29,986 | -0.97% | 9.1천 |
|---|
| 2026.05.20 | ₩30,053 | ₩30,520 | ₩29,840 | ₩30,093 | +0.13% | 1.2만 |
|---|
| 2026.05.19 | ₩29,960 | ₩30,293 | ₩29,740 | ₩29,840 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩30,173 | ₩30,267 | ₩29,615 | ₩30,093 | -0.27% | 3만 |
|---|
| 2026.05.15 | ₩30,227 | ₩30,534 | ₩29,259 | ₩30,240 | +0.04% | 4.5만 |
|---|
| 2026.05.14 | ₩30,760 | ₩30,960 | ₩30,093 | ₩30,189 | -1.86% | 6.2만 |
|---|
| 2026.05.13 | ₩30,360 | ₩31,027 | ₩30,360 | ₩30,534 | +0.57% | 2만 |
|---|
| 2026.05.12 | ₩30,440 | ₩30,694 | ₩29,411 | ₩30,400 | -0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩29,680 | ₩30,494 | ₩29,680 | ₩30,307 | +2.11% | 10.8만 |
|---|
| 2026.05.08 | ₩28,665 | ₩29,226 | ₩28,636 | ₩29,106 | +1.54% | 2.2만 |
|---|
| 2026.05.07 | ₩29,026 | ₩29,026 | ₩28,599 | ₩28,639 | -1.33% | 1.7만 |
|---|
| 2026.05.06 | ₩28,865 | ₩28,865 | ₩28,493 | ₩28,799 | -0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩28,265 | ₩28,879 | ₩28,225 | ₩28,825 | +1.98% | 1.7만 |
|---|
| 2026.05.04 | ₩28,198 | ₩28,599 | ₩28,198 | ₩28,518 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩28,719 | ₩28,986 | ₩28,225 | ₩28,585 | -0.46% | 2.1만 |
|---|
| 2026.04.30 | ₩28,478 | ₩29,132 | ₩28,065 | ₩28,719 | +0.84% | 2.5만 |
|---|
| 2026.04.29 | ₩28,425 | ₩28,692 | ₩28,238 | ₩28,545 | +0.42% | 1.8만 |
|---|
| 2026.04.28 | ₩28,131 | ₩28,545 | ₩27,825 | ₩28,452 | +1.14% | 3.8만 |
|---|
| 2026.04.27 | ₩28,225 | ₩28,278 | ₩27,785 | ₩28,252 | +0.09% | 1.7만 |
|---|
| 2026.04.24 | ₩28,118 | ₩28,518 | ₩27,784 | ₩28,025 | -0.33% | 3.8만 |
|---|
| 2026.04.23 | ₩28,372 | ₩28,692 | ₩28,091 | ₩28,425 | +0.19% | 1.3만 |
|---|
| 2026.04.22 | ₩28,091 | ₩29,012 | ₩28,091 | ₩28,559 | +1.66% | 8.1천 |
|---|
| 2026.04.21 | ₩28,452 | ₩29,012 | ₩28,105 | ₩28,305 | -0.52% | 3.4천 |
|---|
| 2026.04.20 | ₩29,146 | ₩29,146 | ₩28,252 | ₩28,652 | -1.69% | 2.1만 |
|---|
| 2026.04.17 | ₩28,992 | ₩29,346 | ₩28,518 | ₩29,146 | +0.53% | 8.8천 |
|---|
| 2026.04.16 | ₩28,892 | ₩29,333 | ₩28,559 | ₩28,919 | +0.09% | 1.8만 |
|---|
| 2026.04.15 | ₩28,685 | ₩29,533 | ₩28,492 | ₩29,346 | +2.30% | 3.2만 |
|---|
| 2026.04.14 | ₩28,725 | ₩29,346 | ₩28,692 | ₩29,239 | +1.79% | 2.4만 |
|---|
| 2026.04.13 | ₩28,358 | ₩29,266 | ₩28,113 | ₩28,719 | +1.27% | 4.8만 |
|---|
| 2026.04.10 | ₩28,158 | ₩28,332 | ₩27,711 | ₩28,292 | +0.47% | 2.3만 |
|---|
| 2026.04.09 | ₩27,838 | ₩28,398 | ₩27,291 | ₩28,158 | +1.15% | 3.4만 |
|---|
| 2026.04.08 | ₩27,371 | ₩27,851 | ₩27,117 | ₩27,811 | +1.61% | 0 |
|---|
| 2026.04.07 | ₩27,344 | ₩27,344 | ₩26,784 | ₩27,277 | -0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩26,810 | ₩27,558 | ₩26,463 | ₩27,344 | +1.99% | 4만 |
|---|
| 2026.04.02 | ₩26,423 | ₩26,623 | ₩25,552 | ₩26,477 | +0.20% | 1.3만 |
|---|
| 2026.04.01 | ₩25,636 | ₩26,623 | ₩25,636 | ₩26,557 | +3.59% | 1.2만 |
|---|
| 2026.03.31 | ₩26,156 | ₩26,610 | ₩25,356 | ₩25,636 | -1.99% | 4.2만 |
|---|
| 2026.03.30 | ₩26,690 | ₩26,690 | ₩25,409 | ₩25,876 | -3.05% | 1.7만 |
|---|
| 2026.03.27 | ₩26,557 | ₩27,384 | ₩25,783 | ₩26,557 | 0.00% | 6.5천 |
|---|
| 2026.03.26 | ₩27,211 | ₩27,784 | ₩25,823 | ₩26,664 | -2.01% | 5.8만 |
|---|
| 2026.03.25 | ₩26,050 | ₩27,504 | ₩26,050 | ₩27,331 | +4.92% | 1.5만 |
|---|
| 2026.03.24 | ₩26,770 | ₩27,544 | ₩26,490 | ₩27,144 | +1.40% | 2.3만 |
|---|
| 2026.03.23 | ₩26,944 | ₩27,531 | ₩26,690 | ₩27,197 | +0.94% | 4.4만 |
|---|
| 2026.03.20 | ₩26,797 | ₩27,157 | ₩26,704 | ₩26,850 | +0.20% | 1.6만 |
|---|
| 2026.03.19 | ₩27,691 | ₩27,811 | ₩26,597 | ₩27,197 | -1.78% | 3만 |
|---|
| 2026.03.18 | ₩27,351 | ₩27,865 | ₩26,824 | ₩26,970 | -1.39% | 2.9만 |
|---|
| 2026.03.17 | ₩26,557 | ₩27,664 | ₩26,290 | ₩27,251 | +2.61% | 4.8만 |
|---|
| 2026.03.16 | ₩25,676 | ₩25,950 | ₩25,203 | ₩25,396 | -1.09% | 6.8만 |
|---|
| 2026.03.13 | ₩26,503 | ₩26,503 | ₩21,366 | ₩25,409 | -4.13% | 34.2만 |
|---|
| 2026.03.12 | ₩27,578 | ₩27,798 | ₩26,290 | ₩26,463 | -4.04% | 5.8만 |
|---|
| 2026.03.11 | ₩27,671 | ₩27,811 | ₩27,291 | ₩27,638 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩27,798 | ₩28,345 | ₩27,531 | ₩27,744 | -0.19% | 100 |
|---|
| 2026.03.09 | ₩27,531 | ₩28,398 | ₩27,264 | ₩27,784 | +0.92% | 100 |
|---|
| 2026.03.06 | ₩27,851 | ₩28,423 | ₩27,491 | ₩27,918 | +0.24% | 100 |
|---|
| 2026.03.05 | ₩26,997 | ₩28,245 | ₩26,957 | ₩28,105 | +4.10% | 100 |
|---|
| 2026.03.04 | ₩26,543 | ₩27,024 | ₩25,796 | ₩27,010 | +1.76% | 100 |
|---|
| 2026.03.03 | ₩25,823 | ₩26,063 | ₩25,609 | ₩26,050 | +0.88% | 100 |
|---|
| 2026.03.02 | ₩25,930 | ₩26,236 | ₩25,716 | ₩26,090 | +0.62% | 100 |
|---|
| 2026.02.27 | ₩26,023 | ₩26,236 | ₩25,689 | ₩26,090 | +0.26% | 100 |
|---|
| 2026.02.26 | ₩25,943 | ₩26,196 | ₩25,936 | ₩26,090 | +0.57% | 5.9천 |
|---|
| 2026.02.25 | ₩25,970 | ₩26,183 | ₩25,649 | ₩26,063 | +0.36% | 100 |
|---|
| 2026.02.24 | ₩26,250 | ₩26,290 | ₩25,502 | ₩26,010 | -0.92% | 100 |
|---|
| 2026.02.23 | ₩26,076 | ₩26,357 | ₩25,889 | ₩26,010 | -0.26% | 100 |
|---|
| 2026.02.20 | ₩26,236 | ₩26,277 | ₩25,930 | ₩26,176 | -0.23% | 1.7만 |
|---|
| 2026.02.19 | ₩26,210 | ₩26,370 | ₩26,036 | ₩26,250 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩26,263 | ₩26,357 | ₩25,889 | ₩26,210 | -0.20% | 1.1만 |
|---|
| 2026.02.17 | ₩26,623 | ₩26,623 | ₩26,196 | ₩26,357 | -1.00% | 4.3만 |
|---|
| 2026.02.13 | ₩26,437 | ₩26,632 | ₩26,397 | ₩26,437 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩26,503 | ₩26,650 | ₩26,383 | ₩26,383 | -0.45% | 1.8만 |
|---|
| 2026.02.11 | ₩26,423 | ₩26,530 | ₩25,836 | ₩26,423 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩26,143 | ₩26,510 | ₩25,903 | ₩26,503 | +1.38% | 1.2만 |
|---|
| 2026.02.09 | ₩25,743 | ₩26,223 | ₩25,184 | ₩26,103 | +1.40% | 1.1만 |
|---|
| 2026.02.06 | ₩25,583 | ₩25,903 | ₩25,035 | ₩25,743 | +0.63% | 2.7만 |
|---|
| 2026.02.05 | ₩25,930 | ₩26,227 | ₩24,715 | ₩25,262 | -2.57% | 4.9만 |
|---|
| 2026.02.04 | ₩26,317 | ₩26,357 | ₩25,756 | ₩26,050 | -1.01% | 3만 |
|---|
| 2026.02.03 | ₩26,557 | ₩26,637 | ₩26,063 | ₩26,317 | -0.90% | 1.8만 |
|---|
| 2026.02.02 | ₩26,263 | ₩26,557 | ₩26,090 | ₩26,530 | +1.02% | 7.8천 |
|---|
| 2026.01.30 | ₩26,423 | ₩26,609 | ₩25,903 | ₩26,130 | -1.11% | 2.4만 |
|---|
| 2026.01.29 | ₩27,051 | ₩27,277 | ₩26,517 | ₩26,677 | -1.38% | 3.7만 |
|---|
| 2026.01.28 | ₩27,144 | ₩27,224 | ₩27,051 | ₩27,144 | 0.00% | 2만 |
|---|
| 2026.01.27 | ₩27,117 | ₩27,224 | ₩26,890 | ₩27,157 | +0.15% | 3.3만 |
|---|
| 2026.01.26 | ₩26,944 | ₩27,224 | ₩26,397 | ₩26,997 | +0.20% | 3.7만 |
|---|
| 2026.01.23 | ₩26,410 | ₩26,944 | ₩26,317 | ₩26,944 | +2.02% | 5.5만 |
|---|
| 2026.01.22 | ₩26,664 | ₩26,690 | ₩26,437 | ₩26,463 | -0.75% | 2.1만 |
|---|
| 2026.01.21 | ₩26,717 | ₩26,961 | ₩26,317 | ₩26,477 | -0.90% | 4만 |
|---|
| 2026.01.20 | ₩26,717 | ₩26,850 | ₩26,357 | ₩26,837 | +0.45% | 1.9만 |
|---|
| 2026.01.16 | ₩26,784 | ₩27,061 | ₩26,757 | ₩26,904 | +0.45% | 9.5천 |
|---|
| 2026.01.15 | ₩26,824 | ₩27,004 | ₩26,690 | ₩26,890 | +0.25% | 1.3만 |
|---|
| 2026.01.14 | ₩27,091 | ₩27,091 | ₩26,690 | ₩26,810 | -1.03% | 2.3만 |
|---|
| 2026.01.13 | ₩27,224 | ₩27,277 | ₩26,837 | ₩27,177 | -0.17% | 2.8만 |
|---|
| 2026.01.12 | ₩26,970 | ₩27,438 | ₩26,592 | ₩27,291 | +1.19% | 6.9만 |
|---|
| 2026.01.09 | ₩27,224 | ₩27,438 | ₩27,037 | ₩27,184 | -0.15% | 3.3만 |
|---|
| 2026.01.08 | ₩26,717 | ₩28,585 | ₩26,343 | ₩27,438 | +2.70% | 10.4만 |
|---|
| 2026.01.07 | ₩26,770 | ₩26,957 | ₩26,423 | ₩26,824 | +0.20% | 2.3만 |
|---|
| 2026.01.06 | ₩26,957 | ₩27,077 | ₩26,290 | ₩26,850 | -0.40% | 1.4만 |
|---|
| 2026.01.05 | ₩27,357 | ₩27,484 | ₩26,623 | ₩27,077 | -1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩26,370 | ₩27,384 | ₩26,357 | ₩27,051 | +2.58% | 2.1만 |
|---|
| 2025.12.31 | ₩26,557 | ₩26,877 | ₩26,290 | ₩26,570 | +0.05% | 3.7만 |
|---|
| 2025.12.30 | ₩26,623 | ₩26,623 | ₩26,303 | ₩26,557 | -0.25% | 1.8만 |
|---|
| 2025.12.29 | ₩26,357 | ₩26,557 | ₩26,356 | ₩26,490 | +0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩26,130 | ₩26,423 | ₩25,983 | ₩26,343 | +0.82% | 2.5만 |
|---|
| 2025.12.24 | ₩25,903 | ₩26,170 | ₩25,903 | ₩26,170 | +1.03% | 7.5천 |
|---|
| 2025.12.23 | ₩25,983 | ₩26,090 | ₩25,983 | ₩26,023 | +0.15% | 1.9천 |
|---|
| 2025.12.22 | ₩26,050 | ₩26,130 | ₩25,849 | ₩25,930 | -0.46% | 3.6만 |
|---|
| 2025.12.19 | ₩26,170 | ₩26,303 | ₩25,956 | ₩26,059 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩26,098 | ₩26,423 | ₩26,076 | ₩26,357 | +0.99% | 1.1만 |
|---|
| 2025.12.17 | ₩26,023 | ₩26,236 | ₩25,756 | ₩25,756 | -1.03% | 3.1만 |
|---|
| 2025.12.16 | ₩25,849 | ₩26,036 | ₩25,769 | ₩25,930 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩25,889 | ₩25,956 | ₩25,583 | ₩25,783 | -0.41% | 3만 |
|---|
| 2025.12.12 | ₩25,823 | ₩25,970 | ₩25,583 | ₩25,810 | -0.05% | 9.6천 |
|---|
| 2025.12.11 | ₩25,823 | ₩26,063 | ₩25,743 | ₩25,956 | +0.52% | 1.2만 |
|---|
| 2025.12.10 | ₩25,876 | ₩26,050 | ₩25,423 | ₩25,823 | -0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩26,090 | ₩26,130 | ₩25,543 | ₩25,889 | -0.77% | 1.8만 |
|---|
| 2025.12.08 | ₩26,156 | ₩26,250 | ₩25,693 | ₩26,045 | -0.42% | 9.1천 |
|---|
| 2025.12.05 | ₩26,156 | ₩26,161 | ₩25,489 | ₩26,143 | -0.05% | 2만 |
|---|
| 2025.12.04 | ₩26,250 | ₩26,423 | ₩25,729 | ₩26,338 | +0.34% | 9.2천 |
|---|
| 2025.12.03 | ₩25,896 | ₩26,477 | ₩25,896 | ₩26,477 | +2.24% | 6.8천 |
|---|
| 2025.12.02 | ₩26,343 | ₩26,410 | ₩25,703 | ₩25,932 | -1.56% | 7.2천 |
|---|
| 2025.12.01 | ₩26,023 | ₩26,287 | ₩25,956 | ₩26,190 | +0.64% | 7.4천 |
|---|
| 2025.11.28 | ₩26,050 | ₩26,557 | ₩26,023 | ₩26,023 | -0.10% | 2.3만 |
|---|
| 2025.11.26 | ₩26,330 | ₩26,530 | ₩26,156 | ₩26,494 | +0.62% | 1.5만 |
|---|
| 2025.11.25 | ₩25,856 | ₩26,503 | ₩25,856 | ₩26,450 | +2.30% | 1.5만 |
|---|
| 2025.11.24 | ₩26,497 | ₩26,541 | ₩26,063 | ₩26,263 | -0.88% | 9.8천 |
|---|
| 2025.11.21 | ₩26,450 | ₩26,690 | ₩26,423 | ₩26,437 | -0.05% | 8.4만 |
|---|
| 2025.11.20 | ₩26,575 | ₩26,824 | ₩26,557 | ₩26,557 | -0.07% | 6.4만 |
|---|
| 2025.11.19 | ₩26,677 | ₩26,755 | ₩26,557 | ₩26,603 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩26,423 | ₩26,690 | ₩26,423 | ₩26,557 | +0.51% | 7만 |
|---|
| 2025.11.17 | ₩26,490 | ₩26,637 | ₩26,290 | ₩26,490 | 0.00% | 5.4만 |
|---|
| 2025.11.14 | ₩26,543 | ₩26,677 | ₩26,263 | ₩26,530 | -0.05% | 2만 |
|---|
| 2025.11.13 | ₩26,303 | ₩26,664 | ₩26,036 | ₩26,557 | +0.96% | 2.3만 |
|---|
| 2025.11.12 | ₩26,437 | ₩26,890 | ₩26,322 | ₩26,490 | +0.20% | 11.1만 |
|---|
| 2025.11.11 | ₩26,690 | ₩27,317 | ₩26,163 | ₩26,690 | 0.00% | 25.1만 |
|---|
| 2025.11.10 | ₩24,662 | ₩25,336 | ₩24,021 | ₩25,289 | +2.54% | 14.1만 |
|---|
| 2025.11.07 | ₩23,341 | ₩24,021 | ₩23,287 | ₩24,021 | +2.92% | 7.5만 |
|---|
| 2025.11.06 | ₩22,980 | ₩23,621 | ₩22,867 | ₩23,261 | +1.22% | 2.4만 |
|---|
| 2025.11.05 | ₩22,019 | ₩24,288 | ₩21,899 | ₩23,087 | +4.85% | 17.3만 |
|---|
| 2025.11.04 | ₩19,350 | ₩20,230 | ₩19,284 | ₩19,671 | +1.66% | 2만 |
|---|
| 2025.11.03 | ₩19,790 | ₩20,031 | ₩19,284 | ₩20,004 | +1.08% | 1.2만 |
|---|
| 2025.10.31 | ₩19,898 | ₩19,898 | ₩19,017 | ₩19,537 | -1.81% | 2.4만 |
|---|
| 2025.10.30 | ₩19,737 | ₩20,119 | ₩19,217 | ₩19,577 | -0.81% | 5.6만 |
|---|
| 2025.10.29 | ₩19,284 | ₩20,549 | ₩19,284 | ₩19,644 | +1.87% | 4.3만 |
|---|
| 2025.10.28 | ₩20,391 | ₩20,765 | ₩18,750 | ₩19,204 | -5.82% | 11.3만 |
|---|
| 2025.10.27 | ₩21,219 | ₩21,352 | ₩20,098 | ₩20,562 | -3.09% | 3.2만 |
|---|
| 2025.10.24 | ₩20,965 | ₩21,152 | ₩20,685 | ₩20,898 | -0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩21,005 | ₩21,272 | ₩20,431 | ₩20,965 | -0.19% | 8.6천 |
|---|
| 2025.10.22 | ₩20,525 | ₩20,964 | ₩20,485 | ₩20,798 | +1.33% | 1.1만 |
|---|
| 2025.10.21 | ₩20,471 | ₩20,965 | ₩20,298 | ₩20,685 | +1.04% | 1.7만 |
|---|
| 2025.10.20 | ₩20,058 | ₩20,815 | ₩20,058 | ₩20,485 | +2.13% | 1.9만 |
|---|
| 2025.10.17 | ₩20,511 | ₩20,738 | ₩19,884 | ₩19,911 | -2.93% | 3.7만 |
|---|
| 2025.10.16 | ₩20,551 | ₩21,219 | ₩20,418 | ₩20,458 | -0.45% | 1.3만 |
|---|
| 2025.10.15 | ₩20,685 | ₩21,285 | ₩20,178 | ₩20,618 | -0.32% | 2.9만 |
|---|
| 2025.10.14 | ₩19,817 | ₩21,019 | ₩19,684 | ₩20,525 | +3.57% | 1.8만 |
|---|
| 2025.10.13 | ₩20,565 | ₩21,726 | ₩19,844 | ₩19,951 | -2.99% | 4.4만 |
|---|
| 2025.10.10 | ₩21,486 | ₩21,486 | ₩20,285 | ₩20,511 | -4.53% | 5.5만 |
|---|
