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 | ₩24,792 | ₩25,292 | ₩24,625 | ₩25,079 | +1.16% | 1.1만 |
| 2026.10.08 | ₩24,692 | ₩24,918 | ₩24,291 | ₩24,772 | +0.32% | 7.9천 |
| 2026.10.07 | ₩25,172 | ₩25,759 | ₩24,625 | ₩24,692 | -1.91% | 6.9천 |
| 2026.10.06 | ₩24,985 | ₩25,746 | ₩24,959 | ₩25,292 | +1.23% | 2.9만 |
| 2026.10.05 | ₩25,426 | ₩26,213 | ₩24,959 | ₩25,172 | -1.00% | 2.2만 |
| 2026.10.02 | ₩26,467 | ₩26,827 | ₩25,546 | ₩26,160 | -1.16% | 2.1만 |
| 2026.10.01 | ₩26,013 | ₩26,467 | ₩25,105 | ₩25,839 | -0.67% | 2.2만 |
| 2026.09.30 | ₩24,945 | ₩26,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,879 |
| +3.75% |
| 3.3만 |
| 2026.09.29 | ₩23,517 | ₩24,758 | ₩23,183 | ₩24,692 | +4.99% | 6.4만 |
|---|
| 2026.09.28 | ₩24,959 | ₩24,959 | ₩22,703 | ₩23,023 | -7.75% | 8.9만 |
|---|
| 2026.09.25 | ₩25,653 | ₩26,947 | ₩24,171 | ₩25,185 | -1.82% | 9.9만 |
|---|
| 2026.09.24 | ₩28,055 | ₩28,055 | ₩25,492 | ₩25,599 | -8.75% | 8.4만 |
|---|
| 2026.09.23 | ₩29,029 | ₩29,029 | ₩27,494 | ₩27,935 | -3.77% | 4만 |
|---|
| 2026.09.22 | ₩29,203 | ₩29,870 | ₩28,736 | ₩29,216 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩29,563 | ₩29,897 | ₩28,789 | ₩29,189 | -1.26% | 1.7만 |
|---|
| 2026.09.18 | ₩29,617 | ₩29,663 | ₩28,455 | ₩29,563 | -0.18% | 2만 |
|---|
| 2026.09.17 | ₩29,643 | ₩29,977 | ₩29,496 | ₩29,817 | +0.59% | 9.2천 |
|---|
| 2026.09.16 | ₩29,296 | ₩29,803 | ₩29,296 | ₩29,575 | +0.95% | 3만 |
|---|
| 2026.09.15 | ₩29,256 | ₩29,563 | ₩29,129 | ₩29,270 | +0.05% | 1.5만 |
|---|
| 2026.09.14 | ₩29,016 | ₩29,843 | ₩29,016 | ₩29,496 | +1.66% | 1.1만 |
|---|
| 2026.09.11 | ₩29,443 | ₩29,883 | ₩28,989 | ₩29,149 | -1.00% | 3.7만 |
|---|
| 2026.09.10 | ₩29,483 | ₩29,697 | ₩29,216 | ₩29,563 | +0.27% | 2.5만 |
|---|
| 2026.09.09 | ₩29,657 | ₩29,977 | ₩29,550 | ₩29,870 | +0.72% | 2.1만 |
|---|
| 2026.09.08 | ₩29,910 | ₩30,217 | ₩29,510 | ₩29,837 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩29,456 | ₩30,030 | ₩29,456 | ₩29,737 | +0.95% | 7.3천 |
|---|
| 2026.09.03 | ₩29,617 | ₩30,257 | ₩29,470 | ₩29,510 | -0.36% | 1.3만 |
|---|
| 2026.09.02 | ₩29,590 | ₩30,190 | ₩29,390 | ₩29,683 | +0.32% | 9.6천 |
|---|
| 2026.09.01 | ₩29,376 | ₩30,271 | ₩29,376 | ₩29,603 | +0.77% | 6.9천 |
|---|
| 2026.08.31 | ₩29,523 | ₩29,683 | ₩29,443 | ₩29,683 | +0.54% | 8천 |
|---|
| 2026.08.28 | ₩29,763 | ₩29,777 | ₩29,256 | ₩29,643 | -0.40% | 2만 |
|---|
| 2026.08.27 | ₩29,550 | ₩29,950 | ₩29,496 | ₩29,817 | +0.90% | 1.6만 |
|---|
| 2026.08.26 | ₩29,630 | ₩29,763 | ₩29,390 | ₩29,550 | -0.27% | 3.8천 |
|---|
| 2026.08.25 | ₩29,763 | ₩30,351 | ₩29,096 | ₩29,840 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩29,697 | ₩30,551 | ₩29,163 | ₩29,563 | -0.45% | 4.1만 |
|---|
| 2026.08.21 | ₩30,364 | ₩30,364 | ₩30,017 | ₩30,244 | -0.40% | 1.9만 |
|---|
| 2026.08.20 | ₩30,030 | ₩30,537 | ₩30,030 | ₩30,110 | +0.27% | 7.1천 |
|---|
| 2026.08.19 | ₩30,377 | ₩30,484 | ₩29,697 | ₩30,364 | -0.04% | 1.7만 |
|---|
| 2026.08.18 | ₩29,977 | ₩30,190 | ₩29,910 | ₩30,017 | +0.13% | 9.8천 |
|---|
| 2026.08.17 | ₩30,604 | ₩30,671 | ₩30,257 | ₩30,297 | -1.00% | 1.1만 |
|---|
| 2026.08.14 | ₩30,131 | ₩30,751 | ₩30,124 | ₩30,377 | +0.82% | 1.2만 |
|---|
| 2026.08.13 | ₩29,950 | ₩30,497 | ₩29,950 | ₩30,164 | +0.71% | 1.5만 |
|---|
| 2026.08.12 | ₩29,510 | ₩30,217 | ₩29,510 | ₩30,044 | +1.81% | 1.7만 |
|---|
| 2026.08.11 | ₩30,257 | ₩30,751 | ₩29,430 | ₩29,550 | -2.34% | 2.7만 |
|---|
| 2026.08.10 | ₩29,496 | ₩29,750 | ₩29,043 | ₩29,169 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩29,617 | ₩29,763 | ₩29,029 | ₩29,683 | +0.23% | 1.4만 |
|---|
| 2026.08.06 | ₩29,323 | ₩29,590 | ₩29,323 | ₩29,483 | +0.55% | 1.7천 |
|---|
| 2026.08.05 | ₩29,483 | ₩29,657 | ₩29,163 | ₩29,496 | +0.05% | 3.9천 |
|---|
| 2026.08.04 | ₩29,176 | ₩29,723 | ₩29,029 | ₩29,363 | +0.64% | 6.4천 |
|---|
| 2026.08.03 | ₩29,029 | ₩29,523 | ₩28,963 | ₩29,376 | +1.20% | 6.6천 |
|---|
| 2026.07.31 | ₩29,056 | ₩29,310 | ₩28,909 | ₩29,029 | -0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩28,362 | ₩29,350 | ₩28,255 | ₩29,149 | +2.78% | 2.1만 |
|---|
| 2026.07.29 | ₩28,309 | ₩28,582 | ₩28,135 | ₩28,362 | +0.19% | 7.9천 |
|---|
| 2026.07.28 | ₩29,109 | ₩29,189 | ₩28,175 | ₩28,562 | -1.88% | 2.6만 |
|---|
| 2026.07.27 | ₩29,590 | ₩29,643 | ₩28,842 | ₩29,176 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩29,617 | ₩30,284 | ₩28,989 | ₩29,350 | -0.90% | 9천 |
|---|
| 2026.07.23 | ₩29,723 | ₩30,537 | ₩29,523 | ₩30,297 | +1.93% | 3.3천 |
|---|
| 2026.07.22 | ₩29,523 | ₩30,164 | ₩29,189 | ₩29,643 | +0.41% | 4.5천 |
|---|
| 2026.07.21 | ₩29,496 | ₩30,030 | ₩29,316 | ₩29,550 | +0.18% | 6.6천 |
|---|
| 2026.07.20 | ₩29,416 | ₩29,964 | ₩29,189 | ₩29,496 | +0.27% | 2.8천 |
|---|
| 2026.07.17 | ₩29,910 | ₩30,164 | ₩29,029 | ₩29,523 | -1.29% | 1.1만 |
|---|
| 2026.07.16 | ₩29,990 | ₩30,104 | ₩29,523 | ₩29,550 | -1.47% | 6.3천 |
|---|
| 2026.07.15 | ₩29,977 | ₩30,297 | ₩29,617 | ₩30,070 | +0.31% | 9.3천 |
|---|
| 2026.07.14 | ₩29,990 | ₩30,391 | ₩29,536 | ₩29,790 | -0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩29,830 | ₩29,990 | ₩29,430 | ₩29,803 | -0.09% | 1.6만 |
|---|
| 2026.07.10 | ₩29,276 | ₩29,963 | ₩29,276 | ₩29,883 | +2.07% | 7.9천 |
|---|
| 2026.07.09 | ₩28,829 | ₩30,204 | ₩28,829 | ₩29,523 | +2.41% | 1.9만 |
|---|
| 2026.07.08 | ₩27,975 | ₩29,403 | ₩27,908 | ₩28,802 | +2.96% | 1.5만 |
|---|
| 2026.07.07 | ₩28,375 | ₩28,375 | ₩27,735 | ₩28,188 | -0.66% | 1.5만 |
|---|
| 2026.07.06 | ₩27,895 | ₩28,696 | ₩27,895 | ₩28,402 | +1.82% | 3만 |
|---|
| 2026.07.02 | ₩29,283 | ₩29,777 | ₩27,681 | ₩28,228 | -3.60% | 4.8만 |
|---|
| 2026.07.01 | ₩29,496 | ₩30,076 | ₩28,309 | ₩29,083 | -1.40% | 9.2만 |
|---|
| 2026.06.30 | ₩29,817 | ₩30,417 | ₩28,763 | ₩29,390 | -1.43% | 11.8만 |
|---|
| 2026.06.29 | ₩30,431 | ₩30,431 | ₩29,657 | ₩29,924 | -1.67% | 3.3만 |
|---|
| 2026.06.26 | ₩30,097 | ₩30,898 | ₩29,930 | ₩30,351 | +0.84% | 1.4만 |
|---|
| 2026.06.25 | ₩30,311 | ₩30,884 | ₩29,670 | ₩30,297 | -0.04% | 1.9만 |
|---|
| 2026.06.24 | ₩30,938 | ₩31,098 | ₩30,044 | ₩30,578 | -1.16% | 5.4만 |
|---|
| 2026.06.23 | ₩30,965 | ₩31,098 | ₩30,197 | ₩30,804 | -0.52% | 1.6만 |
|---|
| 2026.06.22 | ₩31,071 | ₩31,352 | ₩30,057 | ₩31,071 | 0.00% | 4.6만 |
|---|
| 2026.06.18 | ₩30,871 | ₩31,232 | ₩29,964 | ₩31,232 | +1.17% | 2.3만 |
|---|
| 2026.06.17 | ₩31,031 | ₩31,438 | ₩30,511 | ₩31,258 | +0.73% | 2.4만 |
|---|
| 2026.06.16 | ₩30,925 | ₩31,232 | ₩30,925 | ₩31,138 | +0.69% | 6.1천 |
|---|
| 2026.06.15 | ₩31,232 | ₩31,272 | ₩30,724 | ₩30,925 | -0.98% | 1.1만 |
|---|
| 2026.06.12 | ₩30,898 | ₩30,898 | ₩30,524 | ₩30,631 | -0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩30,631 | ₩30,751 | ₩30,364 | ₩30,738 | +0.35% | 7.1천 |
|---|
| 2026.06.10 | ₩30,858 | ₩31,111 | ₩30,497 | ₩30,718 | -0.45% | 4.8천 |
|---|
| 2026.06.09 | ₩30,804 | ₩31,205 | ₩30,044 | ₩30,858 | +0.17% | 7.3천 |
|---|
| 2026.06.08 | ₩30,698 | ₩31,125 | ₩30,491 | ₩30,938 | +0.78% | 1.5만 |
|---|
| 2026.06.05 | ₩30,724 | ₩31,232 | ₩30,231 | ₩30,643 | -0.26% | 1.7만 |
|---|
| 2026.06.04 | ₩30,711 | ₩31,098 | ₩30,457 | ₩30,884 | +0.56% | 1.3만 |
|---|
| 2026.06.03 | ₩30,698 | ₩30,831 | ₩30,004 | ₩30,431 | -0.87% | 2만 |
|---|
| 2026.06.02 | ₩30,444 | ₩30,698 | ₩30,444 | ₩30,564 | +0.39% | 3.1천 |
|---|
| 2026.06.01 | ₩30,337 | ₩31,024 | ₩30,297 | ₩30,591 | +0.84% | 3.2만 |
|---|
| 2026.05.29 | ₩30,925 | ₩30,925 | ₩29,954 | ₩30,551 | -1.21% | 2.2만 |
|---|
| 2026.05.28 | ₩31,085 | ₩31,085 | ₩30,274 | ₩30,931 | -0.49% | 1.4만 |
|---|
| 2026.05.27 | ₩30,030 | ₩31,352 | ₩30,030 | ₩30,938 | +3.02% | 2.1만 |
|---|
| 2026.05.26 | ₩30,164 | ₩30,164 | ₩29,643 | ₩30,164 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩29,817 | ₩30,070 | ₩29,496 | ₩29,857 | +0.13% | 2.6천 |
|---|
| 2026.05.21 | ₩30,284 | ₩30,284 | ₩29,376 | ₩29,990 | -0.97% | 9.1천 |
|---|
| 2026.05.20 | ₩30,057 | ₩30,524 | ₩29,843 | ₩30,097 | +0.13% | 1.2만 |
|---|
| 2026.05.19 | ₩29,964 | ₩30,297 | ₩29,743 | ₩29,843 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩30,177 | ₩30,271 | ₩29,619 | ₩30,097 | -0.27% | 3만 |
|---|
| 2026.05.15 | ₩30,231 | ₩30,537 | ₩29,263 | ₩30,244 | +0.04% | 4.5만 |
|---|
| 2026.05.14 | ₩30,764 | ₩30,964 | ₩30,097 | ₩30,193 | -1.86% | 6.2만 |
|---|
| 2026.05.13 | ₩30,364 | ₩31,031 | ₩30,364 | ₩30,537 | +0.57% | 2만 |
|---|
| 2026.05.12 | ₩30,444 | ₩30,698 | ₩29,415 | ₩30,404 | -0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩29,683 | ₩30,497 | ₩29,683 | ₩30,311 | +2.11% | 10.8만 |
|---|
| 2026.05.08 | ₩28,669 | ₩29,229 | ₩28,640 | ₩29,109 | +1.54% | 2.2만 |
|---|
| 2026.05.07 | ₩29,029 | ₩29,029 | ₩28,602 | ₩28,642 | -1.33% | 1.7만 |
|---|
| 2026.05.06 | ₩28,869 | ₩28,869 | ₩28,497 | ₩28,802 | -0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩28,269 | ₩28,882 | ₩28,228 | ₩28,829 | +1.98% | 1.7만 |
|---|
| 2026.05.04 | ₩28,202 | ₩28,602 | ₩28,202 | ₩28,522 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩28,722 | ₩28,989 | ₩28,228 | ₩28,589 | -0.46% | 2.1만 |
|---|
| 2026.04.30 | ₩28,482 | ₩29,136 | ₩28,068 | ₩28,722 | +0.84% | 2.5만 |
|---|
| 2026.04.29 | ₩28,429 | ₩28,696 | ₩28,242 | ₩28,549 | +0.42% | 1.8만 |
|---|
| 2026.04.28 | ₩28,135 | ₩28,549 | ₩27,828 | ₩28,455 | +1.14% | 3.8만 |
|---|
| 2026.04.27 | ₩28,228 | ₩28,282 | ₩27,788 | ₩28,255 | +0.09% | 1.7만 |
|---|
| 2026.04.24 | ₩28,122 | ₩28,522 | ₩27,788 | ₩28,028 | -0.33% | 3.8만 |
|---|
| 2026.04.23 | ₩28,375 | ₩28,696 | ₩28,095 | ₩28,429 | +0.19% | 1.3만 |
|---|
| 2026.04.22 | ₩28,095 | ₩29,016 | ₩28,095 | ₩28,562 | +1.66% | 8.1천 |
|---|
| 2026.04.21 | ₩28,455 | ₩29,016 | ₩28,108 | ₩28,309 | -0.52% | 3.4천 |
|---|
| 2026.04.20 | ₩29,149 | ₩29,149 | ₩28,255 | ₩28,656 | -1.69% | 2.1만 |
|---|
| 2026.04.17 | ₩28,996 | ₩29,350 | ₩28,522 | ₩29,149 | +0.53% | 8.8천 |
|---|
| 2026.04.16 | ₩28,896 | ₩29,336 | ₩28,562 | ₩28,923 | +0.09% | 1.8만 |
|---|
| 2026.04.15 | ₩28,689 | ₩29,536 | ₩28,495 | ₩29,350 | +2.30% | 3.2만 |
|---|
| 2026.04.14 | ₩28,729 | ₩29,350 | ₩28,696 | ₩29,243 | +1.79% | 2.4만 |
|---|
| 2026.04.13 | ₩28,362 | ₩29,270 | ₩28,117 | ₩28,722 | +1.27% | 4.8만 |
|---|
| 2026.04.10 | ₩28,162 | ₩28,335 | ₩27,715 | ₩28,295 | +0.47% | 2.3만 |
|---|
| 2026.04.09 | ₩27,841 | ₩28,402 | ₩27,294 | ₩28,162 | +1.15% | 3.4만 |
|---|
| 2026.04.08 | ₩27,374 | ₩27,855 | ₩27,121 | ₩27,815 | +1.61% | 0 |
|---|
| 2026.04.07 | ₩27,348 | ₩27,348 | ₩26,787 | ₩27,281 | -0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩26,814 | ₩27,561 | ₩26,467 | ₩27,348 | +1.99% | 4만 |
|---|
| 2026.04.02 | ₩26,427 | ₩26,627 | ₩25,555 | ₩26,480 | +0.20% | 1.3만 |
|---|
| 2026.04.01 | ₩25,639 | ₩26,627 | ₩25,639 | ₩26,560 | +3.59% | 1.2만 |
|---|
| 2026.03.31 | ₩26,160 | ₩26,614 | ₩25,359 | ₩25,639 | -1.99% | 4.2만 |
|---|
| 2026.03.30 | ₩26,694 | ₩26,694 | ₩25,412 | ₩25,879 | -3.05% | 1.7만 |
|---|
| 2026.03.27 | ₩26,560 | ₩27,388 | ₩25,786 | ₩26,560 | 0.00% | 6.5천 |
|---|
| 2026.03.26 | ₩27,214 | ₩27,788 | ₩25,826 | ₩26,667 | -2.01% | 5.8만 |
|---|
| 2026.03.25 | ₩26,053 | ₩27,508 | ₩26,053 | ₩27,334 | +4.92% | 1.5만 |
|---|
| 2026.03.24 | ₩26,774 | ₩27,548 | ₩26,493 | ₩27,147 | +1.40% | 2.3만 |
|---|
| 2026.03.23 | ₩26,947 | ₩27,534 | ₩26,694 | ₩27,201 | +0.94% | 4.4만 |
|---|
| 2026.03.20 | ₩26,800 | ₩27,161 | ₩26,707 | ₩26,854 | +0.20% | 1.6만 |
|---|
| 2026.03.19 | ₩27,695 | ₩27,815 | ₩26,600 | ₩27,201 | -1.78% | 3만 |
|---|
| 2026.03.18 | ₩27,354 | ₩27,868 | ₩26,827 | ₩26,974 | -1.39% | 2.9만 |
|---|
| 2026.03.17 | ₩26,560 | ₩27,668 | ₩26,293 | ₩27,254 | +2.61% | 4.8만 |
|---|
| 2026.03.16 | ₩25,679 | ₩25,953 | ₩25,206 | ₩25,399 | -1.09% | 6.8만 |
|---|
| 2026.03.13 | ₩26,507 | ₩26,507 | ₩21,368 | ₩25,412 | -4.13% | 34.2만 |
|---|
| 2026.03.12 | ₩27,581 | ₩27,801 | ₩26,293 | ₩26,467 | -4.04% | 5.8만 |
|---|
| 2026.03.11 | ₩27,675 | ₩27,815 | ₩27,294 | ₩27,641 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩27,801 | ₩28,349 | ₩27,534 | ₩27,748 | -0.19% | 100 |
|---|
| 2026.03.09 | ₩27,534 | ₩28,402 | ₩27,268 | ₩27,788 | +0.92% | 100 |
|---|
| 2026.03.06 | ₩27,855 | ₩28,426 | ₩27,495 | ₩27,922 | +0.24% | 100 |
|---|
| 2026.03.05 | ₩27,001 | ₩28,248 | ₩26,961 | ₩28,108 | +4.10% | 100 |
|---|
| 2026.03.04 | ₩26,547 | ₩27,027 | ₩25,799 | ₩27,014 | +1.76% | 100 |
|---|
| 2026.03.03 | ₩25,826 | ₩26,066 | ₩25,613 | ₩26,053 | +0.88% | 100 |
|---|
| 2026.03.02 | ₩25,933 | ₩26,240 | ₩25,719 | ₩26,093 | +0.62% | 100 |
|---|
| 2026.02.27 | ₩26,026 | ₩26,240 | ₩25,693 | ₩26,093 | +0.26% | 100 |
|---|
| 2026.02.26 | ₩25,946 | ₩26,200 | ₩25,940 | ₩26,093 | +0.57% | 5.9천 |
|---|
| 2026.02.25 | ₩25,973 | ₩26,186 | ₩25,653 | ₩26,066 | +0.36% | 100 |
|---|
| 2026.02.24 | ₩26,253 | ₩26,293 | ₩25,506 | ₩26,013 | -0.92% | 100 |
|---|
| 2026.02.23 | ₩26,080 | ₩26,360 | ₩25,893 | ₩26,013 | -0.26% | 100 |
|---|
| 2026.02.20 | ₩26,240 | ₩26,280 | ₩25,933 | ₩26,180 | -0.23% | 1.7만 |
|---|
| 2026.02.19 | ₩26,213 | ₩26,373 | ₩26,040 | ₩26,253 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩26,267 | ₩26,360 | ₩25,893 | ₩26,213 | -0.20% | 1.1만 |
|---|
| 2026.02.17 | ₩26,627 | ₩26,627 | ₩26,200 | ₩26,360 | -1.00% | 4.3만 |
|---|
| 2026.02.13 | ₩26,440 | ₩26,636 | ₩26,400 | ₩26,440 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩26,507 | ₩26,654 | ₩26,387 | ₩26,387 | -0.45% | 1.8만 |
|---|
| 2026.02.11 | ₩26,427 | ₩26,533 | ₩25,839 | ₩26,427 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩26,146 | ₩26,513 | ₩25,906 | ₩26,507 | +1.38% | 1.2만 |
|---|
| 2026.02.09 | ₩25,746 | ₩26,226 | ₩25,187 | ₩26,106 | +1.40% | 1.1만 |
|---|
| 2026.02.06 | ₩25,586 | ₩25,906 | ₩25,039 | ₩25,746 | +0.63% | 2.7만 |
|---|
| 2026.02.05 | ₩25,933 | ₩26,230 | ₩24,718 | ₩25,265 | -2.57% | 4.9만 |
|---|
| 2026.02.04 | ₩26,320 | ₩26,360 | ₩25,759 | ₩26,053 | -1.01% | 3만 |
|---|
| 2026.02.03 | ₩26,560 | ₩26,640 | ₩26,066 | ₩26,320 | -0.90% | 1.8만 |
|---|
| 2026.02.02 | ₩26,267 | ₩26,560 | ₩26,093 | ₩26,533 | +1.02% | 7.8천 |
|---|
| 2026.01.30 | ₩26,427 | ₩26,612 | ₩25,906 | ₩26,133 | -1.11% | 2.4만 |
|---|
| 2026.01.29 | ₩27,054 | ₩27,281 | ₩26,520 | ₩26,680 | -1.38% | 3.7만 |
|---|
| 2026.01.28 | ₩27,147 | ₩27,227 | ₩27,054 | ₩27,147 | 0.00% | 2만 |
|---|
| 2026.01.27 | ₩27,121 | ₩27,227 | ₩26,894 | ₩27,161 | +0.15% | 3.3만 |
|---|
| 2026.01.26 | ₩26,947 | ₩27,227 | ₩26,400 | ₩27,001 | +0.20% | 3.7만 |
|---|
| 2026.01.23 | ₩26,413 | ₩26,947 | ₩26,320 | ₩26,947 | +2.02% | 5.5만 |
|---|
| 2026.01.22 | ₩26,667 | ₩26,694 | ₩26,440 | ₩26,467 | -0.75% | 2.1만 |
|---|
| 2026.01.21 | ₩26,720 | ₩26,964 | ₩26,320 | ₩26,480 | -0.90% | 4만 |
|---|
| 2026.01.20 | ₩26,720 | ₩26,854 | ₩26,360 | ₩26,840 | +0.45% | 1.9만 |
|---|
| 2026.01.16 | ₩26,787 | ₩27,064 | ₩26,760 | ₩26,907 | +0.45% | 9.5천 |
|---|
| 2026.01.15 | ₩26,827 | ₩27,008 | ₩26,694 | ₩26,894 | +0.25% | 1.3만 |
|---|
| 2026.01.14 | ₩27,094 | ₩27,094 | ₩26,694 | ₩26,814 | -1.03% | 2.3만 |
|---|
| 2026.01.13 | ₩27,227 | ₩27,281 | ₩26,840 | ₩27,181 | -0.17% | 2.8만 |
|---|
| 2026.01.12 | ₩26,974 | ₩27,441 | ₩26,596 | ₩27,294 | +1.19% | 6.9만 |
|---|
| 2026.01.09 | ₩27,227 | ₩27,441 | ₩27,041 | ₩27,187 | -0.15% | 3.3만 |
|---|
| 2026.01.08 | ₩26,720 | ₩28,589 | ₩26,347 | ₩27,441 | +2.70% | 10.4만 |
|---|
| 2026.01.07 | ₩26,774 | ₩26,961 | ₩26,427 | ₩26,827 | +0.20% | 2.3만 |
|---|
| 2026.01.06 | ₩26,961 | ₩27,081 | ₩26,293 | ₩26,854 | -0.40% | 1.4만 |
|---|
| 2026.01.05 | ₩27,361 | ₩27,487 | ₩26,627 | ₩27,081 | -1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩26,373 | ₩27,388 | ₩26,360 | ₩27,054 | +2.58% | 2.1만 |
|---|
| 2025.12.31 | ₩26,560 | ₩26,880 | ₩26,293 | ₩26,573 | +0.05% | 3.7만 |
|---|
| 2025.12.30 | ₩26,627 | ₩26,627 | ₩26,307 | ₩26,560 | -0.25% | 1.8만 |
|---|
| 2025.12.29 | ₩26,360 | ₩26,560 | ₩26,360 | ₩26,493 | +0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩26,133 | ₩26,427 | ₩25,986 | ₩26,347 | +0.82% | 2.5만 |
|---|
| 2025.12.24 | ₩25,906 | ₩26,173 | ₩25,906 | ₩26,173 | +1.03% | 7.5천 |
|---|
| 2025.12.23 | ₩25,986 | ₩26,093 | ₩25,986 | ₩26,026 | +0.15% | 1.9천 |
|---|
| 2025.12.22 | ₩26,053 | ₩26,133 | ₩25,853 | ₩25,933 | -0.46% | 3.6만 |
|---|
| 2025.12.19 | ₩26,173 | ₩26,307 | ₩25,960 | ₩26,062 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩26,102 | ₩26,427 | ₩26,080 | ₩26,360 | +0.99% | 1.1만 |
|---|
| 2025.12.17 | ₩26,026 | ₩26,240 | ₩25,759 | ₩25,759 | -1.03% | 3.1만 |
|---|
| 2025.12.16 | ₩25,853 | ₩26,040 | ₩25,772 | ₩25,933 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩25,893 | ₩25,960 | ₩25,586 | ₩25,786 | -0.41% | 3만 |
|---|
| 2025.12.12 | ₩25,826 | ₩25,973 | ₩25,586 | ₩25,813 | -0.05% | 9.6천 |
|---|
| 2025.12.11 | ₩25,826 | ₩26,066 | ₩25,746 | ₩25,960 | +0.52% | 1.2만 |
|---|
| 2025.12.10 | ₩25,879 | ₩26,053 | ₩25,426 | ₩25,826 | -0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩26,093 | ₩26,133 | ₩25,546 | ₩25,893 | -0.77% | 1.8만 |
|---|
| 2025.12.08 | ₩26,160 | ₩26,253 | ₩25,696 | ₩26,049 | -0.42% | 9.1천 |
|---|
| 2025.12.05 | ₩26,160 | ₩26,164 | ₩25,492 | ₩26,146 | -0.05% | 2만 |
|---|
| 2025.12.04 | ₩26,253 | ₩26,427 | ₩25,733 | ₩26,341 | +0.34% | 9.2천 |
|---|
| 2025.12.03 | ₩25,899 | ₩26,480 | ₩25,899 | ₩26,480 | +2.24% | 6.8천 |
|---|
| 2025.12.02 | ₩26,347 | ₩26,413 | ₩25,706 | ₩25,936 | -1.56% | 7.2천 |
|---|
| 2025.12.01 | ₩26,026 | ₩26,291 | ₩25,960 | ₩26,193 | +0.64% | 7.4천 |
|---|
| 2025.11.28 | ₩26,053 | ₩26,560 | ₩26,026 | ₩26,026 | -0.10% | 2.3만 |
|---|
| 2025.11.26 | ₩26,333 | ₩26,533 | ₩26,160 | ₩26,497 | +0.62% | 1.5만 |
|---|
| 2025.11.25 | ₩25,859 | ₩26,507 | ₩25,859 | ₩26,453 | +2.30% | 1.5만 |
|---|
| 2025.11.24 | ₩26,500 | ₩26,544 | ₩26,066 | ₩26,267 | -0.88% | 9.8천 |
|---|
| 2025.11.21 | ₩26,453 | ₩26,694 | ₩26,427 | ₩26,440 | -0.05% | 8.4만 |
|---|
| 2025.11.20 | ₩26,579 | ₩26,827 | ₩26,560 | ₩26,560 | -0.07% | 6.4만 |
|---|
| 2025.11.19 | ₩26,680 | ₩26,758 | ₩26,560 | ₩26,607 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩26,427 | ₩26,694 | ₩26,427 | ₩26,560 | +0.51% | 7만 |
|---|
| 2025.11.17 | ₩26,493 | ₩26,640 | ₩26,293 | ₩26,493 | 0.00% | 5.4만 |
|---|
| 2025.11.14 | ₩26,547 | ₩26,680 | ₩26,267 | ₩26,533 | -0.05% | 2만 |
|---|
| 2025.11.13 | ₩26,307 | ₩26,667 | ₩26,040 | ₩26,560 | +0.96% | 2.3만 |
|---|
| 2025.11.12 | ₩26,440 | ₩26,894 | ₩26,325 | ₩26,493 | +0.20% | 11.1만 |
|---|
| 2025.11.11 | ₩26,694 | ₩27,321 | ₩26,166 | ₩26,694 | 0.00% | 25.1만 |
|---|
| 2025.11.10 | ₩24,665 | ₩25,339 | ₩24,024 | ₩25,292 | +2.54% | 14.1만 |
|---|
| 2025.11.07 | ₩23,344 | ₩24,024 | ₩23,290 | ₩24,024 | +2.92% | 7.5만 |
|---|
| 2025.11.06 | ₩22,983 | ₩23,624 | ₩22,870 | ₩23,263 | +1.22% | 2.4만 |
|---|
| 2025.11.05 | ₩22,022 | ₩24,291 | ₩21,901 | ₩23,090 | +4.85% | 17.3만 |
|---|
| 2025.11.04 | ₩19,353 | ₩20,233 | ₩19,286 | ₩19,673 | +1.66% | 2만 |
|---|
| 2025.11.03 | ₩19,792 | ₩20,034 | ₩19,286 | ₩20,007 | +1.08% | 1.2만 |
|---|
| 2025.10.31 | ₩19,900 | ₩19,900 | ₩19,019 | ₩19,540 | -1.81% | 2.4만 |
|---|
| 2025.10.30 | ₩19,740 | ₩20,121 | ₩19,219 | ₩19,580 | -0.81% | 5.6만 |
|---|
| 2025.10.29 | ₩19,286 | ₩20,551 | ₩19,286 | ₩19,646 | +1.87% | 4.3만 |
|---|
| 2025.10.28 | ₩20,394 | ₩20,767 | ₩18,752 | ₩19,206 | -5.82% | 11.3만 |
|---|
| 2025.10.27 | ₩21,221 | ₩21,355 | ₩20,100 | ₩20,565 | -3.09% | 3.2만 |
|---|
| 2025.10.24 | ₩20,968 | ₩21,155 | ₩20,688 | ₩20,901 | -0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩21,008 | ₩21,275 | ₩20,434 | ₩20,968 | -0.19% | 8.6천 |
|---|
| 2025.10.22 | ₩20,527 | ₩20,966 | ₩20,487 | ₩20,801 | +1.33% | 1.1만 |
|---|
| 2025.10.21 | ₩20,474 | ₩20,968 | ₩20,300 | ₩20,688 | +1.04% | 1.7만 |
|---|
| 2025.10.20 | ₩20,060 | ₩20,817 | ₩20,060 | ₩20,487 | +2.13% | 1.9만 |
|---|
| 2025.10.17 | ₩20,514 | ₩20,741 | ₩19,887 | ₩19,913 | -2.93% | 3.7만 |
|---|
| 2025.10.16 | ₩20,554 | ₩21,221 | ₩20,421 | ₩20,461 | -0.45% | 1.3만 |
|---|
| 2025.10.15 | ₩20,688 | ₩21,288 | ₩20,180 | ₩20,621 | -0.32% | 2.9만 |
|---|
| 2025.10.14 | ₩19,820 | ₩21,021 | ₩19,687 | ₩20,527 | +3.57% | 1.8만 |
|---|
| 2025.10.13 | ₩20,567 | ₩21,729 | ₩19,847 | ₩19,953 | -2.99% | 4.4만 |
|---|
| 2025.10.10 | ₩21,488 | ₩21,488 | ₩20,287 | ₩20,514 | -4.53% | 5.5만 |
|---|
