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 | ₩24,801 | ₩25,302 | ₩24,634 | ₩25,088 | +1.16% | 1.1만 |
| 2026.10.08 | ₩24,701 | ₩24,928 | ₩24,301 | ₩24,781 | +0.32% | 7.9천 |
| 2026.10.07 | ₩25,182 | ₩25,769 | ₩24,634 | ₩24,701 | -1.91% | 6.9천 |
| 2026.10.06 | ₩24,995 | ₩25,756 | ₩24,968 | ₩25,302 | +1.23% | 2.9만 |
| 2026.10.05 | ₩25,436 | ₩26,223 | ₩24,968 | ₩25,182 | -1.00% | 2.2만 |
| 2026.10.02 | ₩26,477 | ₩26,838 | ₩25,556 | ₩26,170 | -1.16% | 2.1만 |
| 2026.10.01 | ₩26,023 | ₩26,477 | ₩25,115 | ₩25,849 | -0.67% | 2.2만 |
| 2026.09.30 | ₩24,955 | ₩26,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,890 |
| +3.75% |
| 3.3만 |
| 2026.09.29 | ₩23,526 | ₩24,768 | ₩23,192 | ₩24,701 | +4.99% | 6.4만 |
|---|
| 2026.09.28 | ₩24,968 | ₩24,968 | ₩22,712 | ₩23,032 | -7.75% | 8.9만 |
|---|
| 2026.09.25 | ₩25,663 | ₩26,958 | ₩24,180 | ₩25,195 | -1.82% | 9.9만 |
|---|
| 2026.09.24 | ₩28,066 | ₩28,066 | ₩25,502 | ₩25,609 | -8.75% | 8.4만 |
|---|
| 2026.09.23 | ₩29,041 | ₩29,041 | ₩27,505 | ₩27,946 | -3.77% | 4만 |
|---|
| 2026.09.22 | ₩29,214 | ₩29,882 | ₩28,747 | ₩29,228 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩29,575 | ₩29,908 | ₩28,800 | ₩29,201 | -1.26% | 1.7만 |
|---|
| 2026.09.18 | ₩29,628 | ₩29,675 | ₩28,466 | ₩29,575 | -0.18% | 2만 |
|---|
| 2026.09.17 | ₩29,655 | ₩29,989 | ₩29,508 | ₩29,828 | +0.59% | 9.2천 |
|---|
| 2026.09.16 | ₩29,308 | ₩29,815 | ₩29,308 | ₩29,587 | +0.95% | 3만 |
|---|
| 2026.09.15 | ₩29,268 | ₩29,575 | ₩29,141 | ₩29,281 | +0.05% | 1.5만 |
|---|
| 2026.09.14 | ₩29,027 | ₩29,855 | ₩29,027 | ₩29,508 | +1.66% | 1.1만 |
|---|
| 2026.09.11 | ₩29,455 | ₩29,895 | ₩29,001 | ₩29,161 | -1.00% | 3.7만 |
|---|
| 2026.09.10 | ₩29,495 | ₩29,708 | ₩29,228 | ₩29,575 | +0.27% | 2.5만 |
|---|
| 2026.09.09 | ₩29,668 | ₩29,989 | ₩29,561 | ₩29,882 | +0.72% | 2.1만 |
|---|
| 2026.09.08 | ₩29,922 | ₩30,229 | ₩29,521 | ₩29,848 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩29,468 | ₩30,042 | ₩29,468 | ₩29,748 | +0.95% | 7.3천 |
|---|
| 2026.09.03 | ₩29,628 | ₩30,269 | ₩29,481 | ₩29,521 | -0.36% | 1.3만 |
|---|
| 2026.09.02 | ₩29,601 | ₩30,202 | ₩29,401 | ₩29,695 | +0.32% | 9.6천 |
|---|
| 2026.09.01 | ₩29,388 | ₩30,282 | ₩29,388 | ₩29,615 | +0.77% | 6.9천 |
|---|
| 2026.08.31 | ₩29,535 | ₩29,695 | ₩29,455 | ₩29,695 | +0.54% | 8천 |
|---|
| 2026.08.28 | ₩29,775 | ₩29,788 | ₩29,268 | ₩29,655 | -0.40% | 2만 |
|---|
| 2026.08.27 | ₩29,561 | ₩29,962 | ₩29,508 | ₩29,828 | +0.90% | 1.6만 |
|---|
| 2026.08.26 | ₩29,641 | ₩29,775 | ₩29,401 | ₩29,561 | -0.27% | 3.8천 |
|---|
| 2026.08.25 | ₩29,775 | ₩30,362 | ₩29,107 | ₩29,852 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩29,708 | ₩30,563 | ₩29,174 | ₩29,575 | -0.45% | 4.1만 |
|---|
| 2026.08.21 | ₩30,376 | ₩30,376 | ₩30,029 | ₩30,256 | -0.40% | 1.9만 |
|---|
| 2026.08.20 | ₩30,042 | ₩30,549 | ₩30,042 | ₩30,122 | +0.27% | 7.1천 |
|---|
| 2026.08.19 | ₩30,389 | ₩30,496 | ₩29,708 | ₩30,376 | -0.04% | 1.7만 |
|---|
| 2026.08.18 | ₩29,989 | ₩30,202 | ₩29,922 | ₩30,029 | +0.13% | 9.8천 |
|---|
| 2026.08.17 | ₩30,616 | ₩30,683 | ₩30,269 | ₩30,309 | -1.00% | 1.1만 |
|---|
| 2026.08.14 | ₩30,142 | ₩30,763 | ₩30,136 | ₩30,389 | +0.82% | 1.2만 |
|---|
| 2026.08.13 | ₩29,962 | ₩30,509 | ₩29,962 | ₩30,176 | +0.71% | 1.5만 |
|---|
| 2026.08.12 | ₩29,521 | ₩30,229 | ₩29,521 | ₩30,055 | +1.81% | 1.7만 |
|---|
| 2026.08.11 | ₩30,269 | ₩30,763 | ₩29,441 | ₩29,561 | -2.34% | 2.7만 |
|---|
| 2026.08.10 | ₩29,508 | ₩29,762 | ₩29,054 | ₩29,181 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩29,628 | ₩29,775 | ₩29,041 | ₩29,695 | +0.23% | 1.4만 |
|---|
| 2026.08.06 | ₩29,334 | ₩29,601 | ₩29,334 | ₩29,494 | +0.55% | 1.7천 |
|---|
| 2026.08.05 | ₩29,495 | ₩29,668 | ₩29,174 | ₩29,508 | +0.05% | 3.9천 |
|---|
| 2026.08.04 | ₩29,187 | ₩29,735 | ₩29,041 | ₩29,374 | +0.64% | 6.4천 |
|---|
| 2026.08.03 | ₩29,041 | ₩29,535 | ₩28,974 | ₩29,388 | +1.20% | 6.6천 |
|---|
| 2026.07.31 | ₩29,067 | ₩29,321 | ₩28,920 | ₩29,041 | -0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩28,373 | ₩29,361 | ₩28,266 | ₩29,161 | +2.78% | 2.1만 |
|---|
| 2026.07.29 | ₩28,320 | ₩28,593 | ₩28,146 | ₩28,373 | +0.19% | 7.9천 |
|---|
| 2026.07.28 | ₩29,121 | ₩29,201 | ₩28,186 | ₩28,573 | -1.88% | 2.6만 |
|---|
| 2026.07.27 | ₩29,601 | ₩29,655 | ₩28,854 | ₩29,187 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩29,628 | ₩30,296 | ₩29,001 | ₩29,361 | -0.90% | 9천 |
|---|
| 2026.07.23 | ₩29,735 | ₩30,549 | ₩29,535 | ₩30,309 | +1.93% | 3.3천 |
|---|
| 2026.07.22 | ₩29,535 | ₩30,176 | ₩29,201 | ₩29,655 | +0.41% | 4.5천 |
|---|
| 2026.07.21 | ₩29,508 | ₩30,042 | ₩29,328 | ₩29,561 | +0.18% | 6.6천 |
|---|
| 2026.07.20 | ₩29,428 | ₩29,975 | ₩29,201 | ₩29,508 | +0.27% | 2.8천 |
|---|
| 2026.07.17 | ₩29,922 | ₩30,176 | ₩29,041 | ₩29,535 | -1.29% | 1.1만 |
|---|
| 2026.07.16 | ₩30,002 | ₩30,115 | ₩29,535 | ₩29,561 | -1.47% | 6.3천 |
|---|
| 2026.07.15 | ₩29,989 | ₩30,309 | ₩29,628 | ₩30,082 | +0.31% | 9.3천 |
|---|
| 2026.07.14 | ₩30,002 | ₩30,403 | ₩29,548 | ₩29,802 | -0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩29,842 | ₩30,002 | ₩29,441 | ₩29,815 | -0.09% | 1.6만 |
|---|
| 2026.07.10 | ₩29,288 | ₩29,975 | ₩29,288 | ₩29,895 | +2.07% | 7.9천 |
|---|
| 2026.07.09 | ₩28,840 | ₩30,216 | ₩28,840 | ₩29,535 | +2.41% | 1.9만 |
|---|
| 2026.07.08 | ₩27,986 | ₩29,414 | ₩27,919 | ₩28,814 | +2.96% | 1.5만 |
|---|
| 2026.07.07 | ₩28,386 | ₩28,386 | ₩27,745 | ₩28,199 | -0.66% | 1.5만 |
|---|
| 2026.07.06 | ₩27,906 | ₩28,707 | ₩27,906 | ₩28,413 | +1.82% | 3만 |
|---|
| 2026.07.02 | ₩29,294 | ₩29,788 | ₩27,692 | ₩28,239 | -3.60% | 4.8만 |
|---|
| 2026.07.01 | ₩29,508 | ₩30,087 | ₩28,320 | ₩29,094 | -1.40% | 9.2만 |
|---|
| 2026.06.30 | ₩29,828 | ₩30,429 | ₩28,774 | ₩29,401 | -1.43% | 11.8만 |
|---|
| 2026.06.29 | ₩30,443 | ₩30,443 | ₩29,668 | ₩29,935 | -1.67% | 3.3만 |
|---|
| 2026.06.26 | ₩30,109 | ₩30,910 | ₩29,942 | ₩30,362 | +0.84% | 1.4만 |
|---|
| 2026.06.25 | ₩30,322 | ₩30,897 | ₩29,681 | ₩30,309 | -0.04% | 1.9만 |
|---|
| 2026.06.24 | ₩30,950 | ₩31,110 | ₩30,055 | ₩30,589 | -1.16% | 5.4만 |
|---|
| 2026.06.23 | ₩30,977 | ₩31,110 | ₩30,209 | ₩30,816 | -0.52% | 1.6만 |
|---|
| 2026.06.22 | ₩31,083 | ₩31,364 | ₩30,069 | ₩31,083 | 0.00% | 4.6만 |
|---|
| 2026.06.18 | ₩30,883 | ₩31,244 | ₩29,975 | ₩31,244 | +1.17% | 2.3만 |
|---|
| 2026.06.17 | ₩31,043 | ₩31,451 | ₩30,523 | ₩31,270 | +0.73% | 2.4만 |
|---|
| 2026.06.16 | ₩30,937 | ₩31,244 | ₩30,937 | ₩31,150 | +0.69% | 6.1천 |
|---|
| 2026.06.15 | ₩31,244 | ₩31,284 | ₩30,736 | ₩30,937 | -0.98% | 1.1만 |
|---|
| 2026.06.12 | ₩30,910 | ₩30,910 | ₩30,536 | ₩30,643 | -0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩30,643 | ₩30,763 | ₩30,376 | ₩30,750 | +0.35% | 7.1천 |
|---|
| 2026.06.10 | ₩30,870 | ₩31,124 | ₩30,509 | ₩30,730 | -0.45% | 4.8천 |
|---|
| 2026.06.09 | ₩30,816 | ₩31,217 | ₩30,055 | ₩30,870 | +0.17% | 7.3천 |
|---|
| 2026.06.08 | ₩30,710 | ₩31,137 | ₩30,503 | ₩30,950 | +0.78% | 1.5만 |
|---|
| 2026.06.05 | ₩30,736 | ₩31,244 | ₩30,242 | ₩30,655 | -0.26% | 1.7만 |
|---|
| 2026.06.04 | ₩30,723 | ₩31,110 | ₩30,469 | ₩30,897 | +0.56% | 1.3만 |
|---|
| 2026.06.03 | ₩30,710 | ₩30,843 | ₩30,015 | ₩30,443 | -0.87% | 2만 |
|---|
| 2026.06.02 | ₩30,456 | ₩30,710 | ₩30,456 | ₩30,576 | +0.39% | 3.1천 |
|---|
| 2026.06.01 | ₩30,349 | ₩31,036 | ₩30,309 | ₩30,603 | +0.84% | 3.2만 |
|---|
| 2026.05.29 | ₩30,937 | ₩30,937 | ₩29,965 | ₩30,563 | -1.21% | 2.2만 |
|---|
| 2026.05.28 | ₩31,097 | ₩31,097 | ₩30,286 | ₩30,943 | -0.49% | 1.4만 |
|---|
| 2026.05.27 | ₩30,042 | ₩31,364 | ₩30,042 | ₩30,950 | +3.02% | 2.1만 |
|---|
| 2026.05.26 | ₩30,176 | ₩30,176 | ₩29,655 | ₩30,176 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩29,828 | ₩30,082 | ₩29,508 | ₩29,868 | +0.13% | 2.6천 |
|---|
| 2026.05.21 | ₩30,296 | ₩30,296 | ₩29,388 | ₩30,002 | -0.97% | 9.1천 |
|---|
| 2026.05.20 | ₩30,069 | ₩30,536 | ₩29,855 | ₩30,109 | +0.13% | 1.2만 |
|---|
| 2026.05.19 | ₩29,975 | ₩30,309 | ₩29,755 | ₩29,855 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩30,189 | ₩30,282 | ₩29,630 | ₩30,109 | -0.27% | 3만 |
|---|
| 2026.05.15 | ₩30,242 | ₩30,549 | ₩29,274 | ₩30,256 | +0.04% | 4.5만 |
|---|
| 2026.05.14 | ₩30,776 | ₩30,977 | ₩30,109 | ₩30,205 | -1.86% | 6.2만 |
|---|
| 2026.05.13 | ₩30,376 | ₩31,043 | ₩30,376 | ₩30,549 | +0.57% | 2만 |
|---|
| 2026.05.12 | ₩30,456 | ₩30,710 | ₩29,426 | ₩30,416 | -0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩29,695 | ₩30,509 | ₩29,695 | ₩30,322 | +2.11% | 10.8만 |
|---|
| 2026.05.08 | ₩28,680 | ₩29,241 | ₩28,651 | ₩29,121 | +1.54% | 2.2만 |
|---|
| 2026.05.07 | ₩29,041 | ₩29,041 | ₩28,613 | ₩28,653 | -1.33% | 1.7만 |
|---|
| 2026.05.06 | ₩28,880 | ₩28,880 | ₩28,508 | ₩28,814 | -0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩28,280 | ₩28,894 | ₩28,239 | ₩28,840 | +1.98% | 1.7만 |
|---|
| 2026.05.04 | ₩28,213 | ₩28,613 | ₩28,213 | ₩28,533 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩28,734 | ₩29,001 | ₩28,239 | ₩28,600 | -0.46% | 2.1만 |
|---|
| 2026.04.30 | ₩28,493 | ₩29,147 | ₩28,079 | ₩28,734 | +0.84% | 2.5만 |
|---|
| 2026.04.29 | ₩28,440 | ₩28,707 | ₩28,253 | ₩28,560 | +0.42% | 1.8만 |
|---|
| 2026.04.28 | ₩28,146 | ₩28,560 | ₩27,839 | ₩28,466 | +1.14% | 3.8만 |
|---|
| 2026.04.27 | ₩28,239 | ₩28,293 | ₩27,799 | ₩28,266 | +0.09% | 1.7만 |
|---|
| 2026.04.24 | ₩28,133 | ₩28,533 | ₩27,799 | ₩28,039 | -0.33% | 3.8만 |
|---|
| 2026.04.23 | ₩28,386 | ₩28,707 | ₩28,106 | ₩28,440 | +0.19% | 1.3만 |
|---|
| 2026.04.22 | ₩28,106 | ₩29,027 | ₩28,106 | ₩28,573 | +1.66% | 8.1천 |
|---|
| 2026.04.21 | ₩28,466 | ₩29,027 | ₩28,119 | ₩28,320 | -0.52% | 3.4천 |
|---|
| 2026.04.20 | ₩29,161 | ₩29,161 | ₩28,266 | ₩28,667 | -1.69% | 2.1만 |
|---|
| 2026.04.17 | ₩29,007 | ₩29,361 | ₩28,533 | ₩29,161 | +0.53% | 8.8천 |
|---|
| 2026.04.16 | ₩28,907 | ₩29,348 | ₩28,573 | ₩28,934 | +0.09% | 1.8만 |
|---|
| 2026.04.15 | ₩28,700 | ₩29,548 | ₩28,507 | ₩29,361 | +2.30% | 3.2만 |
|---|
| 2026.04.14 | ₩28,740 | ₩29,361 | ₩28,707 | ₩29,254 | +1.79% | 2.4만 |
|---|
| 2026.04.13 | ₩28,373 | ₩29,281 | ₩28,128 | ₩28,734 | +1.27% | 4.8만 |
|---|
| 2026.04.10 | ₩28,173 | ₩28,346 | ₩27,725 | ₩28,306 | +0.47% | 2.3만 |
|---|
| 2026.04.09 | ₩27,852 | ₩28,413 | ₩27,305 | ₩28,173 | +1.15% | 3.4만 |
|---|
| 2026.04.08 | ₩27,385 | ₩27,866 | ₩27,131 | ₩27,826 | +1.61% | 0 |
|---|
| 2026.04.07 | ₩27,358 | ₩27,358 | ₩26,797 | ₩27,291 | -0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩26,824 | ₩27,572 | ₩26,477 | ₩27,358 | +1.99% | 4만 |
|---|
| 2026.04.02 | ₩26,437 | ₩26,637 | ₩25,565 | ₩26,490 | +0.20% | 1.3만 |
|---|
| 2026.04.01 | ₩25,649 | ₩26,637 | ₩25,649 | ₩26,570 | +3.59% | 1.2만 |
|---|
| 2026.03.31 | ₩26,170 | ₩26,624 | ₩25,369 | ₩25,649 | -1.99% | 4.2만 |
|---|
| 2026.03.30 | ₩26,704 | ₩26,704 | ₩25,422 | ₩25,890 | -3.05% | 1.7만 |
|---|
| 2026.03.27 | ₩26,570 | ₩27,398 | ₩25,796 | ₩26,570 | 0.00% | 6.5천 |
|---|
| 2026.03.26 | ₩27,225 | ₩27,799 | ₩25,836 | ₩26,677 | -2.01% | 5.8만 |
|---|
| 2026.03.25 | ₩26,063 | ₩27,518 | ₩26,063 | ₩27,345 | +4.92% | 1.5만 |
|---|
| 2026.03.24 | ₩26,784 | ₩27,559 | ₩26,504 | ₩27,158 | +1.40% | 2.3만 |
|---|
| 2026.03.23 | ₩26,958 | ₩27,545 | ₩26,704 | ₩27,211 | +0.94% | 4.4만 |
|---|
| 2026.03.20 | ₩26,811 | ₩27,171 | ₩26,717 | ₩26,864 | +0.20% | 1.6만 |
|---|
| 2026.03.19 | ₩27,705 | ₩27,826 | ₩26,611 | ₩27,211 | -1.78% | 3만 |
|---|
| 2026.03.18 | ₩27,365 | ₩27,879 | ₩26,838 | ₩26,984 | -1.39% | 2.9만 |
|---|
| 2026.03.17 | ₩26,570 | ₩27,679 | ₩26,303 | ₩27,265 | +2.61% | 4.8만 |
|---|
| 2026.03.16 | ₩25,689 | ₩25,963 | ₩25,216 | ₩25,409 | -1.09% | 6.8만 |
|---|
| 2026.03.13 | ₩26,517 | ₩26,517 | ₩21,377 | ₩25,422 | -4.13% | 34.2만 |
|---|
| 2026.03.12 | ₩27,592 | ₩27,812 | ₩26,303 | ₩26,477 | -4.04% | 5.8만 |
|---|
| 2026.03.11 | ₩27,685 | ₩27,826 | ₩27,305 | ₩27,652 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩27,812 | ₩28,360 | ₩27,545 | ₩27,759 | -0.19% | 100 |
|---|
| 2026.03.09 | ₩27,545 | ₩28,413 | ₩27,278 | ₩27,799 | +0.92% | 100 |
|---|
| 2026.03.06 | ₩27,866 | ₩28,437 | ₩27,505 | ₩27,932 | +0.24% | 100 |
|---|
| 2026.03.05 | ₩27,011 | ₩28,259 | ₩26,971 | ₩28,119 | +4.10% | 100 |
|---|
| 2026.03.04 | ₩26,557 | ₩27,038 | ₩25,809 | ₩27,024 | +1.76% | 100 |
|---|
| 2026.03.03 | ₩25,836 | ₩26,076 | ₩25,622 | ₩26,063 | +0.88% | 100 |
|---|
| 2026.03.02 | ₩25,943 | ₩26,250 | ₩25,729 | ₩26,103 | +0.62% | 100 |
|---|
| 2026.02.27 | ₩26,036 | ₩26,250 | ₩25,703 | ₩26,103 | +0.26% | 100 |
|---|
| 2026.02.26 | ₩25,956 | ₩26,210 | ₩25,950 | ₩26,103 | +0.57% | 5.9천 |
|---|
| 2026.02.25 | ₩25,983 | ₩26,197 | ₩25,663 | ₩26,076 | +0.36% | 100 |
|---|
| 2026.02.24 | ₩26,263 | ₩26,303 | ₩25,516 | ₩26,023 | -0.92% | 100 |
|---|
| 2026.02.23 | ₩26,090 | ₩26,370 | ₩25,903 | ₩26,023 | -0.26% | 100 |
|---|
| 2026.02.20 | ₩26,250 | ₩26,290 | ₩25,943 | ₩26,190 | -0.23% | 1.7만 |
|---|
| 2026.02.19 | ₩26,223 | ₩26,384 | ₩26,050 | ₩26,263 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩26,277 | ₩26,370 | ₩25,903 | ₩26,223 | -0.20% | 1.1만 |
|---|
| 2026.02.17 | ₩26,637 | ₩26,637 | ₩26,210 | ₩26,370 | -1.00% | 4.3만 |
|---|
| 2026.02.13 | ₩26,450 | ₩26,646 | ₩26,410 | ₩26,450 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩26,517 | ₩26,664 | ₩26,397 | ₩26,397 | -0.45% | 1.8만 |
|---|
| 2026.02.11 | ₩26,437 | ₩26,544 | ₩25,849 | ₩26,437 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩26,157 | ₩26,524 | ₩25,916 | ₩26,517 | +1.38% | 1.2만 |
|---|
| 2026.02.09 | ₩25,756 | ₩26,237 | ₩25,197 | ₩26,117 | +1.40% | 1.1만 |
|---|
| 2026.02.06 | ₩25,596 | ₩25,916 | ₩25,048 | ₩25,756 | +0.63% | 2.7만 |
|---|
| 2026.02.05 | ₩25,943 | ₩26,241 | ₩24,728 | ₩25,275 | -2.57% | 4.9만 |
|---|
| 2026.02.04 | ₩26,330 | ₩26,370 | ₩25,769 | ₩26,063 | -1.01% | 3만 |
|---|
| 2026.02.03 | ₩26,570 | ₩26,651 | ₩26,076 | ₩26,330 | -0.90% | 1.8만 |
|---|
| 2026.02.02 | ₩26,277 | ₩26,570 | ₩26,103 | ₩26,544 | +1.02% | 7.8천 |
|---|
| 2026.01.30 | ₩26,437 | ₩26,622 | ₩25,916 | ₩26,143 | -1.11% | 2.4만 |
|---|
| 2026.01.29 | ₩27,065 | ₩27,291 | ₩26,530 | ₩26,691 | -1.38% | 3.7만 |
|---|
| 2026.01.28 | ₩27,158 | ₩27,238 | ₩27,065 | ₩27,158 | 0.00% | 2만 |
|---|
| 2026.01.27 | ₩27,131 | ₩27,238 | ₩26,904 | ₩27,171 | +0.15% | 3.3만 |
|---|
| 2026.01.26 | ₩26,958 | ₩27,238 | ₩26,410 | ₩27,011 | +0.20% | 3.7만 |
|---|
| 2026.01.23 | ₩26,424 | ₩26,958 | ₩26,330 | ₩26,958 | +2.02% | 5.5만 |
|---|
| 2026.01.22 | ₩26,677 | ₩26,704 | ₩26,450 | ₩26,477 | -0.75% | 2.1만 |
|---|
| 2026.01.21 | ₩26,731 | ₩26,975 | ₩26,330 | ₩26,490 | -0.90% | 4만 |
|---|
| 2026.01.20 | ₩26,731 | ₩26,864 | ₩26,370 | ₩26,851 | +0.45% | 1.9만 |
|---|
| 2026.01.16 | ₩26,797 | ₩27,075 | ₩26,771 | ₩26,918 | +0.45% | 9.5천 |
|---|
| 2026.01.15 | ₩26,838 | ₩27,018 | ₩26,704 | ₩26,904 | +0.25% | 1.3만 |
|---|
| 2026.01.14 | ₩27,105 | ₩27,105 | ₩26,704 | ₩26,824 | -1.03% | 2.3만 |
|---|
| 2026.01.13 | ₩27,238 | ₩27,291 | ₩26,851 | ₩27,191 | -0.17% | 2.8만 |
|---|
| 2026.01.12 | ₩26,984 | ₩27,452 | ₩26,606 | ₩27,305 | +1.19% | 6.9만 |
|---|
| 2026.01.09 | ₩27,238 | ₩27,452 | ₩27,051 | ₩27,198 | -0.15% | 3.3만 |
|---|
| 2026.01.08 | ₩26,731 | ₩28,600 | ₩26,357 | ₩27,452 | +2.70% | 10.4만 |
|---|
| 2026.01.07 | ₩26,784 | ₩26,971 | ₩26,437 | ₩26,838 | +0.20% | 2.3만 |
|---|
| 2026.01.06 | ₩26,971 | ₩27,091 | ₩26,303 | ₩26,864 | -0.40% | 1.4만 |
|---|
| 2026.01.05 | ₩27,372 | ₩27,498 | ₩26,637 | ₩27,091 | -1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩26,384 | ₩27,398 | ₩26,370 | ₩27,065 | +2.58% | 2.1만 |
|---|
| 2025.12.31 | ₩26,570 | ₩26,891 | ₩26,303 | ₩26,584 | +0.05% | 3.7만 |
|---|
| 2025.12.30 | ₩26,637 | ₩26,637 | ₩26,317 | ₩26,570 | -0.25% | 1.8만 |
|---|
| 2025.12.29 | ₩26,370 | ₩26,570 | ₩26,370 | ₩26,504 | +0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩26,143 | ₩26,437 | ₩25,996 | ₩26,357 | +0.82% | 2.5만 |
|---|
| 2025.12.24 | ₩25,916 | ₩26,183 | ₩25,916 | ₩26,183 | +1.03% | 7.5천 |
|---|
| 2025.12.23 | ₩25,996 | ₩26,103 | ₩25,996 | ₩26,036 | +0.15% | 1.9천 |
|---|
| 2025.12.22 | ₩26,063 | ₩26,143 | ₩25,863 | ₩25,943 | -0.46% | 3.6만 |
|---|
| 2025.12.19 | ₩26,183 | ₩26,317 | ₩25,970 | ₩26,072 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩26,112 | ₩26,437 | ₩26,090 | ₩26,370 | +0.99% | 1.1만 |
|---|
| 2025.12.17 | ₩26,036 | ₩26,250 | ₩25,769 | ₩25,769 | -1.03% | 3.1만 |
|---|
| 2025.12.16 | ₩25,863 | ₩26,050 | ₩25,782 | ₩25,943 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩25,903 | ₩25,970 | ₩25,596 | ₩25,796 | -0.41% | 3만 |
|---|
| 2025.12.12 | ₩25,836 | ₩25,983 | ₩25,596 | ₩25,823 | -0.05% | 9.6천 |
|---|
| 2025.12.11 | ₩25,836 | ₩26,076 | ₩25,756 | ₩25,970 | +0.52% | 1.2만 |
|---|
| 2025.12.10 | ₩25,890 | ₩26,063 | ₩25,436 | ₩25,836 | -0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩26,103 | ₩26,143 | ₩25,556 | ₩25,903 | -0.77% | 1.8만 |
|---|
| 2025.12.08 | ₩26,170 | ₩26,263 | ₩25,706 | ₩26,059 | -0.42% | 9.1천 |
|---|
| 2025.12.05 | ₩26,170 | ₩26,175 | ₩25,502 | ₩26,157 | -0.05% | 2만 |
|---|
| 2025.12.04 | ₩26,263 | ₩26,437 | ₩25,743 | ₩26,352 | +0.34% | 9.2천 |
|---|
| 2025.12.03 | ₩25,910 | ₩26,490 | ₩25,910 | ₩26,490 | +2.24% | 6.8천 |
|---|
| 2025.12.02 | ₩26,357 | ₩26,424 | ₩25,716 | ₩25,946 | -1.56% | 7.2천 |
|---|
| 2025.12.01 | ₩26,036 | ₩26,301 | ₩25,970 | ₩26,203 | +0.64% | 7.4천 |
|---|
| 2025.11.28 | ₩26,063 | ₩26,570 | ₩26,036 | ₩26,036 | -0.10% | 2.3만 |
|---|
| 2025.11.26 | ₩26,343 | ₩26,544 | ₩26,170 | ₩26,507 | +0.62% | 1.5만 |
|---|
| 2025.11.25 | ₩25,870 | ₩26,517 | ₩25,870 | ₩26,464 | +2.30% | 1.5만 |
|---|
| 2025.11.24 | ₩26,511 | ₩26,554 | ₩26,076 | ₩26,277 | -0.88% | 9.8천 |
|---|
| 2025.11.21 | ₩26,464 | ₩26,704 | ₩26,437 | ₩26,450 | -0.05% | 8.4만 |
|---|
| 2025.11.20 | ₩26,589 | ₩26,838 | ₩26,570 | ₩26,570 | -0.07% | 6.4만 |
|---|
| 2025.11.19 | ₩26,691 | ₩26,769 | ₩26,570 | ₩26,617 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩26,437 | ₩26,704 | ₩26,437 | ₩26,570 | +0.51% | 7만 |
|---|
| 2025.11.17 | ₩26,504 | ₩26,651 | ₩26,303 | ₩26,504 | 0.00% | 5.4만 |
|---|
| 2025.11.14 | ₩26,557 | ₩26,691 | ₩26,277 | ₩26,544 | -0.05% | 2만 |
|---|
| 2025.11.13 | ₩26,317 | ₩26,677 | ₩26,050 | ₩26,570 | +0.96% | 2.3만 |
|---|
| 2025.11.12 | ₩26,450 | ₩26,904 | ₩26,335 | ₩26,504 | +0.20% | 11.1만 |
|---|
| 2025.11.11 | ₩26,704 | ₩27,332 | ₩26,177 | ₩26,704 | 0.00% | 25.1만 |
|---|
| 2025.11.10 | ₩24,674 | ₩25,349 | ₩24,034 | ₩25,302 | +2.54% | 14.1만 |
|---|
| 2025.11.07 | ₩23,353 | ₩24,034 | ₩23,299 | ₩24,034 | +2.92% | 7.5만 |
|---|
| 2025.11.06 | ₩22,992 | ₩23,633 | ₩22,879 | ₩23,273 | +1.22% | 2.4만 |
|---|
| 2025.11.05 | ₩22,031 | ₩24,301 | ₩21,910 | ₩23,099 | +4.85% | 17.3만 |
|---|
| 2025.11.04 | ₩19,360 | ₩20,241 | ₩19,294 | ₩19,681 | +1.66% | 2만 |
|---|
| 2025.11.03 | ₩19,800 | ₩20,041 | ₩19,294 | ₩20,015 | +1.08% | 1.2만 |
|---|
| 2025.10.31 | ₩19,908 | ₩19,908 | ₩19,027 | ₩19,547 | -1.81% | 2.4만 |
|---|
| 2025.10.30 | ₩19,748 | ₩20,129 | ₩19,227 | ₩19,587 | -0.81% | 5.6만 |
|---|
| 2025.10.29 | ₩19,294 | ₩20,559 | ₩19,294 | ₩19,654 | +1.87% | 4.3만 |
|---|
| 2025.10.28 | ₩20,402 | ₩20,776 | ₩18,760 | ₩19,214 | -5.82% | 11.3만 |
|---|
| 2025.10.27 | ₩21,230 | ₩21,363 | ₩20,108 | ₩20,573 | -3.09% | 3.2만 |
|---|
| 2025.10.24 | ₩20,976 | ₩21,163 | ₩20,696 | ₩20,909 | -0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩21,016 | ₩21,283 | ₩20,442 | ₩20,976 | -0.19% | 8.6천 |
|---|
| 2025.10.22 | ₩20,535 | ₩20,975 | ₩20,495 | ₩20,809 | +1.33% | 1.1만 |
|---|
| 2025.10.21 | ₩20,482 | ₩20,976 | ₩20,308 | ₩20,696 | +1.04% | 1.7만 |
|---|
| 2025.10.20 | ₩20,068 | ₩20,826 | ₩20,068 | ₩20,495 | +2.13% | 1.9만 |
|---|
| 2025.10.17 | ₩20,522 | ₩20,749 | ₩19,894 | ₩19,921 | -2.93% | 3.7만 |
|---|
| 2025.10.16 | ₩20,562 | ₩21,230 | ₩20,429 | ₩20,469 | -0.45% | 1.3만 |
|---|
| 2025.10.15 | ₩20,696 | ₩21,296 | ₩20,188 | ₩20,629 | -0.32% | 2.9만 |
|---|
| 2025.10.14 | ₩19,828 | ₩21,029 | ₩19,694 | ₩20,535 | +3.57% | 1.8만 |
|---|
| 2025.10.13 | ₩20,575 | ₩21,737 | ₩19,854 | ₩19,961 | -2.99% | 4.4만 |
|---|
| 2025.10.10 | ₩21,497 | ₩21,497 | ₩20,295 | ₩20,522 | -4.53% | 5.5만 |
|---|
