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 | ₩24,771 | ₩25,271 | ₩24,604 | ₩25,058 | +1.16% | 1.1만 |
| 2026.10.08 | ₩24,671 | ₩24,898 | ₩24,271 | ₩24,751 | +0.32% | 7.9천 |
| 2026.10.07 | ₩25,151 | ₩25,738 | ₩24,604 | ₩24,671 | -1.91% | 6.9천 |
| 2026.10.06 | ₩24,964 | ₩25,724 | ₩24,938 | ₩25,271 | +1.23% | 2.9만 |
| 2026.10.05 | ₩25,404 | ₩26,191 | ₩24,938 | ₩25,151 | -1.00% | 2.2만 |
| 2026.10.02 | ₩26,444 | ₩26,805 | ₩25,524 | ₩26,138 | -1.16% | 2.1만 |
| 2026.10.01 | ₩25,991 | ₩26,444 | ₩25,084 | ₩25,818 | -0.67% | 2.2만 |
| 2026.09.30 | ₩24,924 | ₩25,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,858 |
| +3.75% |
| 3.3만 |
| 2026.09.29 | ₩23,497 | ₩24,738 | ₩23,164 | ₩24,671 | +4.99% | 6.4만 |
|---|
| 2026.09.28 | ₩24,938 | ₩24,938 | ₩22,684 | ₩23,004 | -7.75% | 8.9만 |
|---|
| 2026.09.25 | ₩25,631 | ₩26,925 | ₩24,151 | ₩25,164 | -1.82% | 9.9만 |
|---|
| 2026.09.24 | ₩28,031 | ₩28,031 | ₩25,471 | ₩25,578 | -8.75% | 8.4만 |
|---|
| 2026.09.23 | ₩29,005 | ₩29,005 | ₩27,471 | ₩27,911 | -3.77% | 4만 |
|---|
| 2026.09.22 | ₩29,178 | ₩29,845 | ₩28,712 | ₩29,192 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩29,538 | ₩29,872 | ₩28,765 | ₩29,165 | -1.26% | 1.7만 |
|---|
| 2026.09.18 | ₩29,592 | ₩29,638 | ₩28,431 | ₩29,538 | -0.18% | 2만 |
|---|
| 2026.09.17 | ₩29,618 | ₩29,952 | ₩29,472 | ₩29,792 | +0.59% | 9.2천 |
|---|
| 2026.09.16 | ₩29,272 | ₩29,778 | ₩29,272 | ₩29,550 | +0.95% | 3만 |
|---|
| 2026.09.15 | ₩29,232 | ₩29,538 | ₩29,105 | ₩29,245 | +0.05% | 1.5만 |
|---|
| 2026.09.14 | ₩28,992 | ₩29,818 | ₩28,992 | ₩29,472 | +1.66% | 1.1만 |
|---|
| 2026.09.11 | ₩29,418 | ₩29,858 | ₩28,965 | ₩29,125 | -1.00% | 3.7만 |
|---|
| 2026.09.10 | ₩29,458 | ₩29,672 | ₩29,192 | ₩29,538 | +0.27% | 2.5만 |
|---|
| 2026.09.09 | ₩29,632 | ₩29,952 | ₩29,525 | ₩29,845 | +0.72% | 2.1만 |
|---|
| 2026.09.08 | ₩29,885 | ₩30,192 | ₩29,485 | ₩29,812 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩29,432 | ₩30,005 | ₩29,432 | ₩29,712 | +0.95% | 7.3천 |
|---|
| 2026.09.03 | ₩29,592 | ₩30,232 | ₩29,445 | ₩29,485 | -0.36% | 1.3만 |
|---|
| 2026.09.02 | ₩29,565 | ₩30,165 | ₩29,365 | ₩29,658 | +0.32% | 9.6천 |
|---|
| 2026.09.01 | ₩29,352 | ₩30,245 | ₩29,352 | ₩29,578 | +0.77% | 6.9천 |
|---|
| 2026.08.31 | ₩29,498 | ₩29,658 | ₩29,418 | ₩29,658 | +0.54% | 8천 |
|---|
| 2026.08.28 | ₩29,738 | ₩29,752 | ₩29,232 | ₩29,618 | -0.40% | 2만 |
|---|
| 2026.08.27 | ₩29,525 | ₩29,925 | ₩29,472 | ₩29,792 | +0.90% | 1.6만 |
|---|
| 2026.08.26 | ₩29,605 | ₩29,738 | ₩29,365 | ₩29,525 | -0.27% | 3.8천 |
|---|
| 2026.08.25 | ₩29,738 | ₩30,325 | ₩29,072 | ₩29,815 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩29,672 | ₩30,525 | ₩29,138 | ₩29,538 | -0.45% | 4.1만 |
|---|
| 2026.08.21 | ₩30,338 | ₩30,338 | ₩29,992 | ₩30,218 | -0.40% | 1.9만 |
|---|
| 2026.08.20 | ₩30,005 | ₩30,512 | ₩30,005 | ₩30,085 | +0.27% | 7.1천 |
|---|
| 2026.08.19 | ₩30,352 | ₩30,459 | ₩29,672 | ₩30,338 | -0.04% | 1.7만 |
|---|
| 2026.08.18 | ₩29,952 | ₩30,165 | ₩29,885 | ₩29,992 | +0.13% | 9.8천 |
|---|
| 2026.08.17 | ₩30,579 | ₩30,645 | ₩30,232 | ₩30,272 | -1.00% | 1.1만 |
|---|
| 2026.08.14 | ₩30,105 | ₩30,725 | ₩30,099 | ₩30,352 | +0.82% | 1.2만 |
|---|
| 2026.08.13 | ₩29,925 | ₩30,472 | ₩29,925 | ₩30,138 | +0.71% | 1.5만 |
|---|
| 2026.08.12 | ₩29,485 | ₩30,192 | ₩29,485 | ₩30,018 | +1.81% | 1.7만 |
|---|
| 2026.08.11 | ₩30,232 | ₩30,725 | ₩29,405 | ₩29,525 | -2.34% | 2.7만 |
|---|
| 2026.08.10 | ₩29,472 | ₩29,725 | ₩29,018 | ₩29,145 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩29,592 | ₩29,738 | ₩29,005 | ₩29,658 | +0.23% | 1.4만 |
|---|
| 2026.08.06 | ₩29,298 | ₩29,565 | ₩29,298 | ₩29,458 | +0.55% | 1.7천 |
|---|
| 2026.08.05 | ₩29,458 | ₩29,632 | ₩29,138 | ₩29,472 | +0.05% | 3.9천 |
|---|
| 2026.08.04 | ₩29,152 | ₩29,698 | ₩29,005 | ₩29,338 | +0.64% | 6.4천 |
|---|
| 2026.08.03 | ₩29,005 | ₩29,498 | ₩28,938 | ₩29,352 | +1.20% | 6.6천 |
|---|
| 2026.07.31 | ₩29,032 | ₩29,285 | ₩28,885 | ₩29,005 | -0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩28,338 | ₩29,325 | ₩28,231 | ₩29,125 | +2.78% | 2.1만 |
|---|
| 2026.07.29 | ₩28,285 | ₩28,558 | ₩28,111 | ₩28,338 | +0.19% | 7.9천 |
|---|
| 2026.07.28 | ₩29,085 | ₩29,165 | ₩28,151 | ₩28,538 | -1.88% | 2.6만 |
|---|
| 2026.07.27 | ₩29,565 | ₩29,618 | ₩28,818 | ₩29,152 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩29,592 | ₩30,258 | ₩28,965 | ₩29,325 | -0.90% | 9천 |
|---|
| 2026.07.23 | ₩29,698 | ₩30,512 | ₩29,498 | ₩30,272 | +1.93% | 3.3천 |
|---|
| 2026.07.22 | ₩29,498 | ₩30,138 | ₩29,165 | ₩29,618 | +0.41% | 4.5천 |
|---|
| 2026.07.21 | ₩29,472 | ₩30,005 | ₩29,292 | ₩29,525 | +0.18% | 6.6천 |
|---|
| 2026.07.20 | ₩29,392 | ₩29,938 | ₩29,165 | ₩29,472 | +0.27% | 2.8천 |
|---|
| 2026.07.17 | ₩29,885 | ₩30,138 | ₩29,005 | ₩29,498 | -1.29% | 1.1만 |
|---|
| 2026.07.16 | ₩29,965 | ₩30,078 | ₩29,498 | ₩29,525 | -1.47% | 6.3천 |
|---|
| 2026.07.15 | ₩29,952 | ₩30,272 | ₩29,592 | ₩30,045 | +0.31% | 9.3천 |
|---|
| 2026.07.14 | ₩29,965 | ₩30,365 | ₩29,512 | ₩29,765 | -0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩29,805 | ₩29,965 | ₩29,405 | ₩29,778 | -0.09% | 1.6만 |
|---|
| 2026.07.10 | ₩29,252 | ₩29,938 | ₩29,252 | ₩29,858 | +2.07% | 7.9천 |
|---|
| 2026.07.09 | ₩28,805 | ₩30,178 | ₩28,805 | ₩29,498 | +2.41% | 1.9만 |
|---|
| 2026.07.08 | ₩27,951 | ₩29,378 | ₩27,885 | ₩28,778 | +2.96% | 1.5만 |
|---|
| 2026.07.07 | ₩28,351 | ₩28,351 | ₩27,711 | ₩28,165 | -0.66% | 1.5만 |
|---|
| 2026.07.06 | ₩27,871 | ₩28,672 | ₩27,871 | ₩28,378 | +1.82% | 3만 |
|---|
| 2026.07.02 | ₩29,258 | ₩29,752 | ₩27,658 | ₩28,205 | -3.60% | 4.8만 |
|---|
| 2026.07.01 | ₩29,472 | ₩30,050 | ₩28,285 | ₩29,058 | -1.40% | 9.2만 |
|---|
| 2026.06.30 | ₩29,792 | ₩30,392 | ₩28,739 | ₩29,365 | -1.43% | 11.8만 |
|---|
| 2026.06.29 | ₩30,405 | ₩30,405 | ₩29,632 | ₩29,898 | -1.67% | 3.3만 |
|---|
| 2026.06.26 | ₩30,072 | ₩30,872 | ₩29,905 | ₩30,325 | +0.84% | 1.4만 |
|---|
| 2026.06.25 | ₩30,285 | ₩30,859 | ₩29,645 | ₩30,272 | -0.04% | 1.9만 |
|---|
| 2026.06.24 | ₩30,912 | ₩31,072 | ₩30,018 | ₩30,552 | -1.16% | 5.4만 |
|---|
| 2026.06.23 | ₩30,939 | ₩31,072 | ₩30,171 | ₩30,779 | -0.52% | 1.6만 |
|---|
| 2026.06.22 | ₩31,045 | ₩31,325 | ₩30,032 | ₩31,045 | 0.00% | 4.6만 |
|---|
| 2026.06.18 | ₩30,845 | ₩31,205 | ₩29,938 | ₩31,205 | +1.17% | 2.3만 |
|---|
| 2026.06.17 | ₩31,005 | ₩31,412 | ₩30,485 | ₩31,232 | +0.73% | 2.4만 |
|---|
| 2026.06.16 | ₩30,899 | ₩31,205 | ₩30,899 | ₩31,112 | +0.69% | 6.1천 |
|---|
| 2026.06.15 | ₩31,205 | ₩31,245 | ₩30,699 | ₩30,899 | -0.98% | 1.1만 |
|---|
| 2026.06.12 | ₩30,872 | ₩30,872 | ₩30,499 | ₩30,605 | -0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩30,605 | ₩30,725 | ₩30,338 | ₩30,712 | +0.35% | 7.1천 |
|---|
| 2026.06.10 | ₩30,832 | ₩31,085 | ₩30,472 | ₩30,692 | -0.45% | 4.8천 |
|---|
| 2026.06.09 | ₩30,779 | ₩31,179 | ₩30,019 | ₩30,832 | +0.17% | 7.3천 |
|---|
| 2026.06.08 | ₩30,672 | ₩31,099 | ₩30,465 | ₩30,912 | +0.78% | 1.5만 |
|---|
| 2026.06.05 | ₩30,699 | ₩31,205 | ₩30,205 | ₩30,618 | -0.26% | 1.7만 |
|---|
| 2026.06.04 | ₩30,685 | ₩31,072 | ₩30,432 | ₩30,859 | +0.56% | 1.3만 |
|---|
| 2026.06.03 | ₩30,672 | ₩30,805 | ₩29,979 | ₩30,405 | -0.87% | 2만 |
|---|
| 2026.06.02 | ₩30,419 | ₩30,672 | ₩30,419 | ₩30,539 | +0.39% | 3.1천 |
|---|
| 2026.06.01 | ₩30,312 | ₩30,998 | ₩30,272 | ₩30,565 | +0.84% | 3.2만 |
|---|
| 2026.05.29 | ₩30,899 | ₩30,899 | ₩29,929 | ₩30,525 | -1.21% | 2.2만 |
|---|
| 2026.05.28 | ₩31,059 | ₩31,059 | ₩30,249 | ₩30,905 | -0.49% | 1.4만 |
|---|
| 2026.05.27 | ₩30,005 | ₩31,325 | ₩30,005 | ₩30,912 | +3.02% | 2.1만 |
|---|
| 2026.05.26 | ₩30,138 | ₩30,138 | ₩29,619 | ₩30,138 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩29,792 | ₩30,045 | ₩29,472 | ₩29,832 | +0.13% | 2.6천 |
|---|
| 2026.05.21 | ₩30,258 | ₩30,258 | ₩29,352 | ₩29,965 | -0.97% | 9.1천 |
|---|
| 2026.05.20 | ₩30,032 | ₩30,499 | ₩29,818 | ₩30,072 | +0.13% | 1.2만 |
|---|
| 2026.05.19 | ₩29,938 | ₩30,272 | ₩29,718 | ₩29,818 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩30,152 | ₩30,245 | ₩29,594 | ₩30,072 | -0.27% | 3만 |
|---|
| 2026.05.15 | ₩30,205 | ₩30,512 | ₩29,238 | ₩30,218 | +0.04% | 4.5만 |
|---|
| 2026.05.14 | ₩30,739 | ₩30,938 | ₩30,072 | ₩30,168 | -1.86% | 6.2만 |
|---|
| 2026.05.13 | ₩30,338 | ₩31,005 | ₩30,338 | ₩30,512 | +0.57% | 2만 |
|---|
| 2026.05.12 | ₩30,419 | ₩30,672 | ₩29,390 | ₩30,378 | -0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩29,658 | ₩30,472 | ₩29,658 | ₩30,285 | +2.11% | 10.8만 |
|---|
| 2026.05.08 | ₩28,645 | ₩29,205 | ₩28,616 | ₩29,085 | +1.54% | 2.2만 |
|---|
| 2026.05.07 | ₩29,005 | ₩29,005 | ₩28,578 | ₩28,618 | -1.33% | 1.7만 |
|---|
| 2026.05.06 | ₩28,845 | ₩28,845 | ₩28,473 | ₩28,778 | -0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩28,245 | ₩28,858 | ₩28,205 | ₩28,805 | +1.98% | 1.7만 |
|---|
| 2026.05.04 | ₩28,178 | ₩28,578 | ₩28,178 | ₩28,498 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩28,698 | ₩28,965 | ₩28,205 | ₩28,565 | -0.46% | 2.1만 |
|---|
| 2026.04.30 | ₩28,458 | ₩29,112 | ₩28,045 | ₩28,698 | +0.84% | 2.5만 |
|---|
| 2026.04.29 | ₩28,405 | ₩28,672 | ₩28,218 | ₩28,525 | +0.42% | 1.8만 |
|---|
| 2026.04.28 | ₩28,111 | ₩28,525 | ₩27,805 | ₩28,431 | +1.14% | 3.8만 |
|---|
| 2026.04.27 | ₩28,205 | ₩28,258 | ₩27,765 | ₩28,231 | +0.09% | 1.7만 |
|---|
| 2026.04.24 | ₩28,098 | ₩28,498 | ₩27,765 | ₩28,005 | -0.33% | 3.8만 |
|---|
| 2026.04.23 | ₩28,351 | ₩28,672 | ₩28,071 | ₩28,405 | +0.19% | 1.3만 |
|---|
| 2026.04.22 | ₩28,071 | ₩28,992 | ₩28,071 | ₩28,538 | +1.66% | 8.1천 |
|---|
| 2026.04.21 | ₩28,431 | ₩28,992 | ₩28,085 | ₩28,285 | -0.52% | 3.4천 |
|---|
| 2026.04.20 | ₩29,125 | ₩29,125 | ₩28,231 | ₩28,632 | -1.69% | 2.1만 |
|---|
| 2026.04.17 | ₩28,972 | ₩29,325 | ₩28,498 | ₩29,125 | +0.53% | 8.8천 |
|---|
| 2026.04.16 | ₩28,872 | ₩29,312 | ₩28,538 | ₩28,898 | +0.09% | 1.8만 |
|---|
| 2026.04.15 | ₩28,665 | ₩29,512 | ₩28,472 | ₩29,325 | +2.30% | 3.2만 |
|---|
| 2026.04.14 | ₩28,705 | ₩29,325 | ₩28,672 | ₩29,218 | +1.79% | 2.4만 |
|---|
| 2026.04.13 | ₩28,338 | ₩29,245 | ₩28,093 | ₩28,698 | +1.27% | 4.8만 |
|---|
| 2026.04.10 | ₩28,138 | ₩28,311 | ₩27,691 | ₩28,271 | +0.47% | 2.3만 |
|---|
| 2026.04.09 | ₩27,818 | ₩28,378 | ₩27,271 | ₩28,138 | +1.15% | 3.4만 |
|---|
| 2026.04.08 | ₩27,351 | ₩27,831 | ₩27,098 | ₩27,791 | +1.61% | 0 |
|---|
| 2026.04.07 | ₩27,325 | ₩27,325 | ₩26,765 | ₩27,258 | -0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩26,791 | ₩27,538 | ₩26,444 | ₩27,325 | +1.99% | 4만 |
|---|
| 2026.04.02 | ₩26,404 | ₩26,605 | ₩25,533 | ₩26,458 | +0.20% | 1.3만 |
|---|
| 2026.04.01 | ₩25,618 | ₩26,605 | ₩25,618 | ₩26,538 | +3.59% | 1.2만 |
|---|
| 2026.03.31 | ₩26,138 | ₩26,591 | ₩25,338 | ₩25,618 | -1.99% | 4.2만 |
|---|
| 2026.03.30 | ₩26,671 | ₩26,671 | ₩25,391 | ₩25,858 | -3.05% | 1.7만 |
|---|
| 2026.03.27 | ₩26,538 | ₩27,365 | ₩25,764 | ₩26,538 | 0.00% | 6.5천 |
|---|
| 2026.03.26 | ₩27,191 | ₩27,765 | ₩25,804 | ₩26,645 | -2.01% | 5.8만 |
|---|
| 2026.03.25 | ₩26,031 | ₩27,485 | ₩26,031 | ₩27,311 | +4.92% | 1.5만 |
|---|
| 2026.03.24 | ₩26,751 | ₩27,525 | ₩26,471 | ₩27,125 | +1.40% | 2.3만 |
|---|
| 2026.03.23 | ₩26,925 | ₩27,511 | ₩26,671 | ₩27,178 | +0.94% | 4.4만 |
|---|
| 2026.03.20 | ₩26,778 | ₩27,138 | ₩26,685 | ₩26,831 | +0.20% | 1.6만 |
|---|
| 2026.03.19 | ₩27,671 | ₩27,791 | ₩26,578 | ₩27,178 | -1.78% | 3만 |
|---|
| 2026.03.18 | ₩27,331 | ₩27,845 | ₩26,805 | ₩26,951 | -1.39% | 2.9만 |
|---|
| 2026.03.17 | ₩26,538 | ₩27,645 | ₩26,271 | ₩27,231 | +2.61% | 4.8만 |
|---|
| 2026.03.16 | ₩25,658 | ₩25,931 | ₩25,185 | ₩25,378 | -1.09% | 6.8만 |
|---|
| 2026.03.13 | ₩26,485 | ₩26,485 | ₩21,350 | ₩25,391 | -4.13% | 34.2만 |
|---|
| 2026.03.12 | ₩27,558 | ₩27,778 | ₩26,271 | ₩26,444 | -4.04% | 5.8만 |
|---|
| 2026.03.11 | ₩27,651 | ₩27,791 | ₩27,271 | ₩27,618 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩27,778 | ₩28,325 | ₩27,511 | ₩27,725 | -0.19% | 100 |
|---|
| 2026.03.09 | ₩27,511 | ₩28,378 | ₩27,245 | ₩27,765 | +0.92% | 100 |
|---|
| 2026.03.06 | ₩27,831 | ₩28,402 | ₩27,471 | ₩27,898 | +0.24% | 100 |
|---|
| 2026.03.05 | ₩26,978 | ₩28,225 | ₩26,938 | ₩28,085 | +4.10% | 100 |
|---|
| 2026.03.04 | ₩26,525 | ₩27,005 | ₩25,778 | ₩26,991 | +1.76% | 100 |
|---|
| 2026.03.03 | ₩25,804 | ₩26,044 | ₩25,591 | ₩26,031 | +0.88% | 100 |
|---|
| 2026.03.02 | ₩25,911 | ₩26,218 | ₩25,698 | ₩26,071 | +0.62% | 100 |
|---|
| 2026.02.27 | ₩26,004 | ₩26,218 | ₩25,671 | ₩26,071 | +0.26% | 100 |
|---|
| 2026.02.26 | ₩25,924 | ₩26,178 | ₩25,918 | ₩26,071 | +0.57% | 5.9천 |
|---|
| 2026.02.25 | ₩25,951 | ₩26,164 | ₩25,631 | ₩26,044 | +0.36% | 100 |
|---|
| 2026.02.24 | ₩26,231 | ₩26,271 | ₩25,484 | ₩25,991 | -0.92% | 100 |
|---|
| 2026.02.23 | ₩26,058 | ₩26,338 | ₩25,871 | ₩25,991 | -0.26% | 100 |
|---|
| 2026.02.20 | ₩26,218 | ₩26,258 | ₩25,911 | ₩26,158 | -0.23% | 1.7만 |
|---|
| 2026.02.19 | ₩26,191 | ₩26,351 | ₩26,018 | ₩26,231 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩26,244 | ₩26,338 | ₩25,871 | ₩26,191 | -0.20% | 1.1만 |
|---|
| 2026.02.17 | ₩26,605 | ₩26,605 | ₩26,178 | ₩26,338 | -1.00% | 4.3만 |
|---|
| 2026.02.13 | ₩26,418 | ₩26,613 | ₩26,378 | ₩26,418 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩26,485 | ₩26,631 | ₩26,364 | ₩26,364 | -0.45% | 1.8만 |
|---|
| 2026.02.11 | ₩26,404 | ₩26,511 | ₩25,818 | ₩26,404 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩26,124 | ₩26,491 | ₩25,884 | ₩26,485 | +1.38% | 1.2만 |
|---|
| 2026.02.09 | ₩25,724 | ₩26,204 | ₩25,166 | ₩26,084 | +1.40% | 1.1만 |
|---|
| 2026.02.06 | ₩25,564 | ₩25,884 | ₩25,018 | ₩25,724 | +0.63% | 2.7만 |
|---|
| 2026.02.05 | ₩25,911 | ₩26,208 | ₩24,698 | ₩25,244 | -2.57% | 4.9만 |
|---|
| 2026.02.04 | ₩26,298 | ₩26,338 | ₩25,738 | ₩26,031 | -1.01% | 3만 |
|---|
| 2026.02.03 | ₩26,538 | ₩26,618 | ₩26,044 | ₩26,298 | -0.90% | 1.8만 |
|---|
| 2026.02.02 | ₩26,244 | ₩26,538 | ₩26,071 | ₩26,511 | +1.02% | 7.8천 |
|---|
| 2026.01.30 | ₩26,404 | ₩26,590 | ₩25,884 | ₩26,111 | -1.11% | 2.4만 |
|---|
| 2026.01.29 | ₩27,031 | ₩27,258 | ₩26,498 | ₩26,658 | -1.38% | 3.7만 |
|---|
| 2026.01.28 | ₩27,125 | ₩27,205 | ₩27,031 | ₩27,125 | 0.00% | 2만 |
|---|
| 2026.01.27 | ₩27,098 | ₩27,205 | ₩26,871 | ₩27,138 | +0.15% | 3.3만 |
|---|
| 2026.01.26 | ₩26,925 | ₩27,205 | ₩26,378 | ₩26,978 | +0.20% | 3.7만 |
|---|
| 2026.01.23 | ₩26,391 | ₩26,925 | ₩26,298 | ₩26,925 | +2.02% | 5.5만 |
|---|
| 2026.01.22 | ₩26,645 | ₩26,671 | ₩26,418 | ₩26,444 | -0.75% | 2.1만 |
|---|
| 2026.01.21 | ₩26,698 | ₩26,941 | ₩26,298 | ₩26,458 | -0.90% | 4만 |
|---|
| 2026.01.20 | ₩26,698 | ₩26,831 | ₩26,338 | ₩26,818 | +0.45% | 1.9만 |
|---|
| 2026.01.16 | ₩26,765 | ₩27,041 | ₩26,738 | ₩26,885 | +0.45% | 9.5천 |
|---|
| 2026.01.15 | ₩26,805 | ₩26,985 | ₩26,671 | ₩26,871 | +0.25% | 1.3만 |
|---|
| 2026.01.14 | ₩27,071 | ₩27,071 | ₩26,671 | ₩26,791 | -1.03% | 2.3만 |
|---|
| 2026.01.13 | ₩27,205 | ₩27,258 | ₩26,818 | ₩27,158 | -0.17% | 2.8만 |
|---|
| 2026.01.12 | ₩26,951 | ₩27,418 | ₩26,573 | ₩27,271 | +1.19% | 6.9만 |
|---|
| 2026.01.09 | ₩27,205 | ₩27,418 | ₩27,018 | ₩27,165 | -0.15% | 3.3만 |
|---|
| 2026.01.08 | ₩26,698 | ₩28,565 | ₩26,324 | ₩27,418 | +2.70% | 10.4만 |
|---|
| 2026.01.07 | ₩26,751 | ₩26,938 | ₩26,404 | ₩26,805 | +0.20% | 2.3만 |
|---|
| 2026.01.06 | ₩26,938 | ₩27,058 | ₩26,271 | ₩26,831 | -0.40% | 1.4만 |
|---|
| 2026.01.05 | ₩27,338 | ₩27,464 | ₩26,605 | ₩27,058 | -1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩26,351 | ₩27,365 | ₩26,338 | ₩27,031 | +2.58% | 2.1만 |
|---|
| 2025.12.31 | ₩26,538 | ₩26,858 | ₩26,271 | ₩26,551 | +0.05% | 3.7만 |
|---|
| 2025.12.30 | ₩26,605 | ₩26,605 | ₩26,284 | ₩26,538 | -0.25% | 1.8만 |
|---|
| 2025.12.29 | ₩26,338 | ₩26,538 | ₩26,338 | ₩26,471 | +0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩26,111 | ₩26,404 | ₩25,964 | ₩26,324 | +0.82% | 2.5만 |
|---|
| 2025.12.24 | ₩25,884 | ₩26,151 | ₩25,884 | ₩26,151 | +1.03% | 7.5천 |
|---|
| 2025.12.23 | ₩25,964 | ₩26,071 | ₩25,964 | ₩26,004 | +0.15% | 1.9천 |
|---|
| 2025.12.22 | ₩26,031 | ₩26,111 | ₩25,831 | ₩25,911 | -0.46% | 3.6만 |
|---|
| 2025.12.19 | ₩26,151 | ₩26,284 | ₩25,938 | ₩26,040 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩26,080 | ₩26,404 | ₩26,058 | ₩26,338 | +0.99% | 1.1만 |
|---|
| 2025.12.17 | ₩26,004 | ₩26,218 | ₩25,738 | ₩25,738 | -1.03% | 3.1만 |
|---|
| 2025.12.16 | ₩25,831 | ₩26,018 | ₩25,750 | ₩25,911 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩25,871 | ₩25,938 | ₩25,564 | ₩25,764 | -0.41% | 3만 |
|---|
| 2025.12.12 | ₩25,804 | ₩25,951 | ₩25,564 | ₩25,791 | -0.05% | 9.6천 |
|---|
| 2025.12.11 | ₩25,804 | ₩26,044 | ₩25,724 | ₩25,938 | +0.52% | 1.2만 |
|---|
| 2025.12.10 | ₩25,858 | ₩26,031 | ₩25,404 | ₩25,804 | -0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩26,071 | ₩26,111 | ₩25,524 | ₩25,871 | -0.77% | 1.8만 |
|---|
| 2025.12.08 | ₩26,138 | ₩26,231 | ₩25,674 | ₩26,027 | -0.42% | 9.1천 |
|---|
| 2025.12.05 | ₩26,138 | ₩26,142 | ₩25,471 | ₩26,124 | -0.05% | 2만 |
|---|
| 2025.12.04 | ₩26,231 | ₩26,404 | ₩25,711 | ₩26,319 | +0.34% | 9.2천 |
|---|
| 2025.12.03 | ₩25,878 | ₩26,458 | ₩25,878 | ₩26,458 | +2.24% | 6.8천 |
|---|
| 2025.12.02 | ₩26,324 | ₩26,391 | ₩25,684 | ₩25,914 | -1.56% | 7.2천 |
|---|
| 2025.12.01 | ₩26,004 | ₩26,268 | ₩25,938 | ₩26,171 | +0.64% | 7.4천 |
|---|
| 2025.11.28 | ₩26,031 | ₩26,538 | ₩26,004 | ₩26,004 | -0.10% | 2.3만 |
|---|
| 2025.11.26 | ₩26,311 | ₩26,511 | ₩26,138 | ₩26,475 | +0.62% | 1.5만 |
|---|
| 2025.11.25 | ₩25,838 | ₩26,485 | ₩25,838 | ₩26,431 | +2.30% | 1.5만 |
|---|
| 2025.11.24 | ₩26,478 | ₩26,522 | ₩26,044 | ₩26,244 | -0.88% | 9.8천 |
|---|
| 2025.11.21 | ₩26,431 | ₩26,671 | ₩26,404 | ₩26,418 | -0.05% | 8.4만 |
|---|
| 2025.11.20 | ₩26,557 | ₩26,805 | ₩26,538 | ₩26,538 | -0.07% | 6.4만 |
|---|
| 2025.11.19 | ₩26,658 | ₩26,736 | ₩26,538 | ₩26,585 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩26,404 | ₩26,671 | ₩26,404 | ₩26,538 | +0.51% | 7만 |
|---|
| 2025.11.17 | ₩26,471 | ₩26,618 | ₩26,271 | ₩26,471 | 0.00% | 5.4만 |
|---|
| 2025.11.14 | ₩26,525 | ₩26,658 | ₩26,245 | ₩26,511 | -0.05% | 2만 |
|---|
| 2025.11.13 | ₩26,284 | ₩26,645 | ₩26,018 | ₩26,538 | +0.96% | 2.3만 |
|---|
| 2025.11.12 | ₩26,418 | ₩26,871 | ₩26,303 | ₩26,471 | +0.20% | 11.1만 |
|---|
| 2025.11.11 | ₩26,671 | ₩27,298 | ₩26,144 | ₩26,671 | 0.00% | 25.1만 |
|---|
| 2025.11.10 | ₩24,644 | ₩25,318 | ₩24,004 | ₩25,271 | +2.54% | 14.1만 |
|---|
| 2025.11.07 | ₩23,324 | ₩24,004 | ₩23,271 | ₩24,004 | +2.92% | 7.5만 |
|---|
| 2025.11.06 | ₩22,964 | ₩23,604 | ₩22,851 | ₩23,244 | +1.22% | 2.4만 |
|---|
| 2025.11.05 | ₩22,004 | ₩24,271 | ₩21,883 | ₩23,071 | +4.85% | 17.3만 |
|---|
| 2025.11.04 | ₩19,337 | ₩20,216 | ₩19,270 | ₩19,657 | +1.66% | 2만 |
|---|
| 2025.11.03 | ₩19,776 | ₩20,017 | ₩19,270 | ₩19,990 | +1.08% | 1.2만 |
|---|
| 2025.10.31 | ₩19,883 | ₩19,883 | ₩19,003 | ₩19,523 | -1.81% | 2.4만 |
|---|
| 2025.10.30 | ₩19,723 | ₩20,104 | ₩19,203 | ₩19,563 | -0.81% | 5.6만 |
|---|
| 2025.10.29 | ₩19,270 | ₩20,534 | ₩19,270 | ₩19,630 | +1.87% | 4.3만 |
|---|
| 2025.10.28 | ₩20,377 | ₩20,750 | ₩18,737 | ₩19,190 | -5.82% | 11.3만 |
|---|
| 2025.10.27 | ₩21,204 | ₩21,337 | ₩20,083 | ₩20,547 | -3.09% | 3.2만 |
|---|
| 2025.10.24 | ₩20,950 | ₩21,137 | ₩20,670 | ₩20,884 | -0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩20,990 | ₩21,257 | ₩20,417 | ₩20,950 | -0.19% | 8.6천 |
|---|
| 2025.10.22 | ₩20,510 | ₩20,949 | ₩20,470 | ₩20,784 | +1.33% | 1.1만 |
|---|
| 2025.10.21 | ₩20,457 | ₩20,950 | ₩20,283 | ₩20,670 | +1.04% | 1.7만 |
|---|
| 2025.10.20 | ₩20,043 | ₩20,800 | ₩20,043 | ₩20,470 | +2.13% | 1.9만 |
|---|
| 2025.10.17 | ₩20,497 | ₩20,724 | ₩19,870 | ₩19,897 | -2.93% | 3.7만 |
|---|
| 2025.10.16 | ₩20,537 | ₩21,204 | ₩20,403 | ₩20,443 | -0.45% | 1.3만 |
|---|
| 2025.10.15 | ₩20,670 | ₩21,270 | ₩20,163 | ₩20,604 | -0.32% | 2.9만 |
|---|
| 2025.10.14 | ₩19,803 | ₩21,004 | ₩19,670 | ₩20,510 | +3.57% | 1.8만 |
|---|
| 2025.10.13 | ₩20,550 | ₩21,710 | ₩19,830 | ₩19,937 | -2.99% | 4.4만 |
|---|
| 2025.10.10 | ₩21,470 | ₩21,470 | ₩20,270 | ₩20,497 | -4.53% | 5.5만 |
|---|
