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 | ₩24,777 | ₩25,277 | ₩24,610 | ₩25,064 | +1.16% | 1.1만 |
| 2026.10.08 | ₩24,677 | ₩24,904 | ₩24,277 | ₩24,757 | +0.32% | 7.9천 |
| 2026.10.07 | ₩25,157 | ₩25,744 | ₩24,610 | ₩24,677 | -1.91% | 6.9천 |
| 2026.10.06 | ₩24,970 | ₩25,731 | ₩24,944 | ₩25,277 | +1.23% | 2.9만 |
| 2026.10.05 | ₩25,410 | ₩26,197 | ₩24,944 | ₩25,157 | -1.00% | 2.2만 |
| 2026.10.02 | ₩26,451 | ₩26,811 | ₩25,530 | ₩26,144 | -1.16% | 2.1만 |
| 2026.10.01 | ₩25,997 | ₩26,451 | ₩25,090 | ₩25,824 | -0.67% | 2.2만 |
| 2026.09.30 | ₩24,930 | ₩25,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,864 |
| +3.75% |
| 3.3만 |
| 2026.09.29 | ₩23,503 | ₩24,743 | ₩23,169 | ₩24,677 | +4.99% | 6.4만 |
|---|
| 2026.09.28 | ₩24,944 | ₩24,944 | ₩22,689 | ₩23,009 | -7.75% | 8.9만 |
|---|
| 2026.09.25 | ₩25,637 | ₩26,931 | ₩24,157 | ₩25,170 | -1.82% | 9.9만 |
|---|
| 2026.09.24 | ₩28,038 | ₩28,038 | ₩25,477 | ₩25,584 | -8.75% | 8.4만 |
|---|
| 2026.09.23 | ₩29,012 | ₩29,012 | ₩27,478 | ₩27,918 | -3.77% | 4만 |
|---|
| 2026.09.22 | ₩29,185 | ₩29,852 | ₩28,718 | ₩29,199 | +0.05% | 8.5천 |
|---|
| 2026.09.21 | ₩29,545 | ₩29,879 | ₩28,772 | ₩29,172 | -1.26% | 1.7만 |
|---|
| 2026.09.18 | ₩29,599 | ₩29,645 | ₩28,438 | ₩29,545 | -0.18% | 2만 |
|---|
| 2026.09.17 | ₩29,625 | ₩29,959 | ₩29,479 | ₩29,799 | +0.59% | 9.2천 |
|---|
| 2026.09.16 | ₩29,279 | ₩29,786 | ₩29,279 | ₩29,557 | +0.95% | 3만 |
|---|
| 2026.09.15 | ₩29,239 | ₩29,545 | ₩29,112 | ₩29,252 | +0.05% | 1.5만 |
|---|
| 2026.09.14 | ₩28,999 | ₩29,826 | ₩28,999 | ₩29,479 | +1.66% | 1.1만 |
|---|
| 2026.09.11 | ₩29,425 | ₩29,866 | ₩28,972 | ₩29,132 | -1.00% | 3.7만 |
|---|
| 2026.09.10 | ₩29,465 | ₩29,679 | ₩29,199 | ₩29,545 | +0.27% | 2.5만 |
|---|
| 2026.09.09 | ₩29,639 | ₩29,959 | ₩29,532 | ₩29,852 | +0.72% | 2.1만 |
|---|
| 2026.09.08 | ₩29,892 | ₩30,199 | ₩29,492 | ₩29,819 | -0.25% | 2.2천 |
|---|
| 2026.09.04 | ₩29,439 | ₩30,012 | ₩29,439 | ₩29,719 | +0.95% | 7.3천 |
|---|
| 2026.09.03 | ₩29,599 | ₩30,239 | ₩29,452 | ₩29,492 | -0.36% | 1.3만 |
|---|
| 2026.09.02 | ₩29,572 | ₩30,172 | ₩29,372 | ₩29,665 | +0.32% | 9.6천 |
|---|
| 2026.09.01 | ₩29,359 | ₩30,252 | ₩29,359 | ₩29,585 | +0.77% | 6.9천 |
|---|
| 2026.08.31 | ₩29,505 | ₩29,665 | ₩29,425 | ₩29,665 | +0.54% | 8천 |
|---|
| 2026.08.28 | ₩29,746 | ₩29,759 | ₩29,239 | ₩29,625 | -0.40% | 2만 |
|---|
| 2026.08.27 | ₩29,532 | ₩29,932 | ₩29,479 | ₩29,799 | +0.90% | 1.6만 |
|---|
| 2026.08.26 | ₩29,612 | ₩29,746 | ₩29,372 | ₩29,532 | -0.27% | 3.8천 |
|---|
| 2026.08.25 | ₩29,746 | ₩30,332 | ₩29,079 | ₩29,822 | +0.26% | 1.3만 |
|---|
| 2026.08.24 | ₩29,679 | ₩30,533 | ₩29,145 | ₩29,545 | -0.45% | 4.1만 |
|---|
| 2026.08.21 | ₩30,346 | ₩30,346 | ₩29,999 | ₩30,226 | -0.40% | 1.9만 |
|---|
| 2026.08.20 | ₩30,012 | ₩30,519 | ₩30,012 | ₩30,092 | +0.27% | 7.1천 |
|---|
| 2026.08.19 | ₩30,359 | ₩30,466 | ₩29,679 | ₩30,346 | -0.04% | 1.7만 |
|---|
| 2026.08.18 | ₩29,959 | ₩30,172 | ₩29,892 | ₩29,999 | +0.13% | 9.8천 |
|---|
| 2026.08.17 | ₩30,586 | ₩30,653 | ₩30,239 | ₩30,279 | -1.00% | 1.1만 |
|---|
| 2026.08.14 | ₩30,112 | ₩30,733 | ₩30,106 | ₩30,359 | +0.82% | 1.2만 |
|---|
| 2026.08.13 | ₩29,932 | ₩30,479 | ₩29,932 | ₩30,146 | +0.71% | 1.5만 |
|---|
| 2026.08.12 | ₩29,492 | ₩30,199 | ₩29,492 | ₩30,026 | +1.81% | 1.7만 |
|---|
| 2026.08.11 | ₩30,239 | ₩30,733 | ₩29,412 | ₩29,532 | -2.34% | 2.7만 |
|---|
| 2026.08.10 | ₩29,479 | ₩29,732 | ₩29,025 | ₩29,152 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩29,599 | ₩29,746 | ₩29,012 | ₩29,665 | +0.23% | 1.4만 |
|---|
| 2026.08.06 | ₩29,305 | ₩29,572 | ₩29,305 | ₩29,465 | +0.55% | 1.7천 |
|---|
| 2026.08.05 | ₩29,465 | ₩29,639 | ₩29,145 | ₩29,479 | +0.05% | 3.9천 |
|---|
| 2026.08.04 | ₩29,159 | ₩29,706 | ₩29,012 | ₩29,345 | +0.64% | 6.4천 |
|---|
| 2026.08.03 | ₩29,012 | ₩29,505 | ₩28,945 | ₩29,359 | +1.20% | 6.6천 |
|---|
| 2026.07.31 | ₩29,039 | ₩29,292 | ₩28,892 | ₩29,012 | -0.09% | 1.9만 |
|---|
| 2026.07.30 | ₩28,345 | ₩29,332 | ₩28,238 | ₩29,132 | +2.78% | 2.1만 |
|---|
| 2026.07.29 | ₩28,292 | ₩28,565 | ₩28,118 | ₩28,345 | +0.19% | 7.9천 |
|---|
| 2026.07.28 | ₩29,092 | ₩29,172 | ₩28,158 | ₩28,545 | -1.88% | 2.6만 |
|---|
| 2026.07.27 | ₩29,572 | ₩29,625 | ₩28,825 | ₩29,159 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩29,599 | ₩30,266 | ₩28,972 | ₩29,332 | -0.90% | 9천 |
|---|
| 2026.07.23 | ₩29,706 | ₩30,519 | ₩29,505 | ₩30,279 | +1.93% | 3.3천 |
|---|
| 2026.07.22 | ₩29,505 | ₩30,146 | ₩29,172 | ₩29,625 | +0.41% | 4.5천 |
|---|
| 2026.07.21 | ₩29,479 | ₩30,012 | ₩29,299 | ₩29,532 | +0.18% | 6.6천 |
|---|
| 2026.07.20 | ₩29,399 | ₩29,946 | ₩29,172 | ₩29,479 | +0.27% | 2.8천 |
|---|
| 2026.07.17 | ₩29,892 | ₩30,146 | ₩29,012 | ₩29,505 | -1.29% | 1.1만 |
|---|
| 2026.07.16 | ₩29,972 | ₩30,086 | ₩29,505 | ₩29,532 | -1.47% | 6.3천 |
|---|
| 2026.07.15 | ₩29,959 | ₩30,279 | ₩29,599 | ₩30,052 | +0.31% | 9.3천 |
|---|
| 2026.07.14 | ₩29,972 | ₩30,372 | ₩29,519 | ₩29,772 | -0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩29,812 | ₩29,972 | ₩29,412 | ₩29,786 | -0.09% | 1.6만 |
|---|
| 2026.07.10 | ₩29,259 | ₩29,945 | ₩29,259 | ₩29,866 | +2.07% | 7.9천 |
|---|
| 2026.07.09 | ₩28,812 | ₩30,186 | ₩28,812 | ₩29,505 | +2.41% | 1.9만 |
|---|
| 2026.07.08 | ₩27,958 | ₩29,385 | ₩27,892 | ₩28,785 | +2.96% | 1.5만 |
|---|
| 2026.07.07 | ₩28,358 | ₩28,358 | ₩27,718 | ₩28,172 | -0.66% | 1.5만 |
|---|
| 2026.07.06 | ₩27,878 | ₩28,678 | ₩27,878 | ₩28,385 | +1.82% | 3만 |
|---|
| 2026.07.02 | ₩29,265 | ₩29,759 | ₩27,665 | ₩28,212 | -3.60% | 4.8만 |
|---|
| 2026.07.01 | ₩29,479 | ₩30,058 | ₩28,292 | ₩29,065 | -1.40% | 9.2만 |
|---|
| 2026.06.30 | ₩29,799 | ₩30,399 | ₩28,746 | ₩29,372 | -1.43% | 11.8만 |
|---|
| 2026.06.29 | ₩30,412 | ₩30,412 | ₩29,639 | ₩29,906 | -1.67% | 3.3만 |
|---|
| 2026.06.26 | ₩30,079 | ₩30,879 | ₩29,912 | ₩30,332 | +0.84% | 1.4만 |
|---|
| 2026.06.25 | ₩30,292 | ₩30,866 | ₩29,652 | ₩30,279 | -0.04% | 1.9만 |
|---|
| 2026.06.24 | ₩30,919 | ₩31,079 | ₩30,026 | ₩30,559 | -1.16% | 5.4만 |
|---|
| 2026.06.23 | ₩30,946 | ₩31,079 | ₩30,179 | ₩30,786 | -0.52% | 1.6만 |
|---|
| 2026.06.22 | ₩31,053 | ₩31,333 | ₩30,039 | ₩31,053 | 0.00% | 4.6만 |
|---|
| 2026.06.18 | ₩30,853 | ₩31,213 | ₩29,946 | ₩31,213 | +1.17% | 2.3만 |
|---|
| 2026.06.17 | ₩31,013 | ₩31,420 | ₩30,492 | ₩31,239 | +0.73% | 2.4만 |
|---|
| 2026.06.16 | ₩30,906 | ₩31,213 | ₩30,906 | ₩31,119 | +0.69% | 6.1천 |
|---|
| 2026.06.15 | ₩31,213 | ₩31,253 | ₩30,706 | ₩30,906 | -0.98% | 1.1만 |
|---|
| 2026.06.12 | ₩30,879 | ₩30,879 | ₩30,506 | ₩30,613 | -0.86% | 1.1만 |
|---|
| 2026.06.11 | ₩30,613 | ₩30,733 | ₩30,346 | ₩30,719 | +0.35% | 7.1천 |
|---|
| 2026.06.10 | ₩30,839 | ₩31,093 | ₩30,479 | ₩30,699 | -0.45% | 4.8천 |
|---|
| 2026.06.09 | ₩30,786 | ₩31,186 | ₩30,026 | ₩30,839 | +0.17% | 7.3천 |
|---|
| 2026.06.08 | ₩30,679 | ₩31,106 | ₩30,472 | ₩30,919 | +0.78% | 1.5만 |
|---|
| 2026.06.05 | ₩30,706 | ₩31,213 | ₩30,212 | ₩30,625 | -0.26% | 1.7만 |
|---|
| 2026.06.04 | ₩30,693 | ₩31,079 | ₩30,439 | ₩30,866 | +0.56% | 1.3만 |
|---|
| 2026.06.03 | ₩30,679 | ₩30,813 | ₩29,986 | ₩30,412 | -0.87% | 2만 |
|---|
| 2026.06.02 | ₩30,426 | ₩30,679 | ₩30,426 | ₩30,546 | +0.39% | 3.1천 |
|---|
| 2026.06.01 | ₩30,319 | ₩31,006 | ₩30,279 | ₩30,573 | +0.84% | 3.2만 |
|---|
| 2026.05.29 | ₩30,906 | ₩30,906 | ₩29,936 | ₩30,533 | -1.21% | 2.2만 |
|---|
| 2026.05.28 | ₩31,066 | ₩31,066 | ₩30,256 | ₩30,913 | -0.49% | 1.4만 |
|---|
| 2026.05.27 | ₩30,012 | ₩31,333 | ₩30,012 | ₩30,919 | +3.02% | 2.1만 |
|---|
| 2026.05.26 | ₩30,146 | ₩30,146 | ₩29,626 | ₩30,146 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩29,799 | ₩30,052 | ₩29,479 | ₩29,839 | +0.13% | 2.6천 |
|---|
| 2026.05.21 | ₩30,266 | ₩30,266 | ₩29,359 | ₩29,972 | -0.97% | 9.1천 |
|---|
| 2026.05.20 | ₩30,039 | ₩30,506 | ₩29,826 | ₩30,079 | +0.13% | 1.2만 |
|---|
| 2026.05.19 | ₩29,946 | ₩30,279 | ₩29,726 | ₩29,826 | -0.40% | 1.5만 |
|---|
| 2026.05.18 | ₩30,159 | ₩30,252 | ₩29,601 | ₩30,079 | -0.27% | 3만 |
|---|
| 2026.05.15 | ₩30,212 | ₩30,519 | ₩29,245 | ₩30,226 | +0.04% | 4.5만 |
|---|
| 2026.05.14 | ₩30,746 | ₩30,946 | ₩30,079 | ₩30,175 | -1.86% | 6.2만 |
|---|
| 2026.05.13 | ₩30,346 | ₩31,013 | ₩30,346 | ₩30,519 | +0.57% | 2만 |
|---|
| 2026.05.12 | ₩30,426 | ₩30,679 | ₩29,397 | ₩30,386 | -0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩29,665 | ₩30,479 | ₩29,665 | ₩30,292 | +2.11% | 10.8만 |
|---|
| 2026.05.08 | ₩28,652 | ₩29,212 | ₩28,623 | ₩29,092 | +1.54% | 2.2만 |
|---|
| 2026.05.07 | ₩29,012 | ₩29,012 | ₩28,585 | ₩28,625 | -1.33% | 1.7만 |
|---|
| 2026.05.06 | ₩28,852 | ₩28,852 | ₩28,480 | ₩28,785 | -0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩28,252 | ₩28,865 | ₩28,212 | ₩28,812 | +1.98% | 1.7만 |
|---|
| 2026.05.04 | ₩28,185 | ₩28,585 | ₩28,185 | ₩28,505 | +1.14% | 1.5만 |
|---|
| 2026.05.01 | ₩28,705 | ₩28,972 | ₩28,212 | ₩28,572 | -0.46% | 2.1만 |
|---|
| 2026.04.30 | ₩28,465 | ₩29,119 | ₩28,051 | ₩28,705 | +0.84% | 2.5만 |
|---|
| 2026.04.29 | ₩28,412 | ₩28,678 | ₩28,225 | ₩28,532 | +0.42% | 1.8만 |
|---|
| 2026.04.28 | ₩28,118 | ₩28,532 | ₩27,811 | ₩28,438 | +1.14% | 3.8만 |
|---|
| 2026.04.27 | ₩28,212 | ₩28,265 | ₩27,772 | ₩28,238 | +0.09% | 1.7만 |
|---|
| 2026.04.24 | ₩28,105 | ₩28,505 | ₩27,771 | ₩28,011 | -0.33% | 3.8만 |
|---|
| 2026.04.23 | ₩28,358 | ₩28,678 | ₩28,078 | ₩28,412 | +0.19% | 1.3만 |
|---|
| 2026.04.22 | ₩28,078 | ₩28,999 | ₩28,078 | ₩28,545 | +1.66% | 8.1천 |
|---|
| 2026.04.21 | ₩28,438 | ₩28,999 | ₩28,092 | ₩28,292 | -0.52% | 3.4천 |
|---|
| 2026.04.20 | ₩29,132 | ₩29,132 | ₩28,238 | ₩28,638 | -1.69% | 2.1만 |
|---|
| 2026.04.17 | ₩28,979 | ₩29,332 | ₩28,505 | ₩29,132 | +0.53% | 8.8천 |
|---|
| 2026.04.16 | ₩28,879 | ₩29,319 | ₩28,545 | ₩28,905 | +0.09% | 1.8만 |
|---|
| 2026.04.15 | ₩28,672 | ₩29,519 | ₩28,478 | ₩29,332 | +2.30% | 3.2만 |
|---|
| 2026.04.14 | ₩28,712 | ₩29,332 | ₩28,678 | ₩29,225 | +1.79% | 2.4만 |
|---|
| 2026.04.13 | ₩28,345 | ₩29,252 | ₩28,100 | ₩28,705 | +1.27% | 4.8만 |
|---|
| 2026.04.10 | ₩28,145 | ₩28,318 | ₩27,698 | ₩28,278 | +0.47% | 2.3만 |
|---|
| 2026.04.09 | ₩27,825 | ₩28,385 | ₩27,278 | ₩28,145 | +1.15% | 3.4만 |
|---|
| 2026.04.08 | ₩27,358 | ₩27,838 | ₩27,104 | ₩27,798 | +1.61% | 0 |
|---|
| 2026.04.07 | ₩27,331 | ₩27,331 | ₩26,771 | ₩27,265 | -0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩26,798 | ₩27,545 | ₩26,451 | ₩27,331 | +1.99% | 4만 |
|---|
| 2026.04.02 | ₩26,411 | ₩26,611 | ₩25,540 | ₩26,464 | +0.20% | 1.3만 |
|---|
| 2026.04.01 | ₩25,624 | ₩26,611 | ₩25,624 | ₩26,544 | +3.59% | 1.2만 |
|---|
| 2026.03.31 | ₩26,144 | ₩26,598 | ₩25,344 | ₩25,624 | -1.99% | 4.2만 |
|---|
| 2026.03.30 | ₩26,678 | ₩26,678 | ₩25,397 | ₩25,864 | -3.05% | 1.7만 |
|---|
| 2026.03.27 | ₩26,544 | ₩27,371 | ₩25,771 | ₩26,544 | 0.00% | 6.5천 |
|---|
| 2026.03.26 | ₩27,198 | ₩27,771 | ₩25,811 | ₩26,651 | -2.01% | 5.8만 |
|---|
| 2026.03.25 | ₩26,037 | ₩27,491 | ₩26,037 | ₩27,318 | +4.92% | 1.5만 |
|---|
| 2026.03.24 | ₩26,758 | ₩27,531 | ₩26,478 | ₩27,131 | +1.40% | 2.3만 |
|---|
| 2026.03.23 | ₩26,931 | ₩27,518 | ₩26,678 | ₩27,184 | +0.94% | 4.4만 |
|---|
| 2026.03.20 | ₩26,784 | ₩27,144 | ₩26,691 | ₩26,838 | +0.20% | 1.6만 |
|---|
| 2026.03.19 | ₩27,678 | ₩27,798 | ₩26,584 | ₩27,184 | -1.78% | 3만 |
|---|
| 2026.03.18 | ₩27,338 | ₩27,851 | ₩26,811 | ₩26,958 | -1.39% | 2.9만 |
|---|
| 2026.03.17 | ₩26,544 | ₩27,651 | ₩26,277 | ₩27,238 | +2.61% | 4.8만 |
|---|
| 2026.03.16 | ₩25,664 | ₩25,937 | ₩25,191 | ₩25,384 | -1.09% | 6.8만 |
|---|
| 2026.03.13 | ₩26,491 | ₩26,491 | ₩21,356 | ₩25,397 | -4.13% | 34.2만 |
|---|
| 2026.03.12 | ₩27,565 | ₩27,785 | ₩26,277 | ₩26,451 | -4.04% | 5.8만 |
|---|
| 2026.03.11 | ₩27,658 | ₩27,798 | ₩27,278 | ₩27,625 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩27,785 | ₩28,332 | ₩27,518 | ₩27,731 | -0.19% | 100 |
|---|
| 2026.03.09 | ₩27,518 | ₩28,385 | ₩27,251 | ₩27,771 | +0.92% | 100 |
|---|
| 2026.03.06 | ₩27,838 | ₩28,409 | ₩27,478 | ₩27,905 | +0.24% | 100 |
|---|
| 2026.03.05 | ₩26,984 | ₩28,231 | ₩26,944 | ₩28,092 | +4.10% | 100 |
|---|
| 2026.03.04 | ₩26,531 | ₩27,011 | ₩25,784 | ₩26,998 | +1.76% | 100 |
|---|
| 2026.03.03 | ₩25,811 | ₩26,051 | ₩25,597 | ₩26,037 | +0.88% | 100 |
|---|
| 2026.03.02 | ₩25,917 | ₩26,224 | ₩25,704 | ₩26,077 | +0.62% | 100 |
|---|
| 2026.02.27 | ₩26,011 | ₩26,224 | ₩25,677 | ₩26,077 | +0.26% | 100 |
|---|
| 2026.02.26 | ₩25,931 | ₩26,184 | ₩25,924 | ₩26,077 | +0.57% | 5.9천 |
|---|
| 2026.02.25 | ₩25,957 | ₩26,171 | ₩25,637 | ₩26,051 | +0.36% | 100 |
|---|
| 2026.02.24 | ₩26,237 | ₩26,277 | ₩25,490 | ₩25,997 | -0.92% | 100 |
|---|
| 2026.02.23 | ₩26,064 | ₩26,344 | ₩25,877 | ₩25,997 | -0.26% | 100 |
|---|
| 2026.02.20 | ₩26,224 | ₩26,264 | ₩25,917 | ₩26,164 | -0.23% | 1.7만 |
|---|
| 2026.02.19 | ₩26,197 | ₩26,357 | ₩26,024 | ₩26,237 | +0.15% | 1.3만 |
|---|
| 2026.02.18 | ₩26,251 | ₩26,344 | ₩25,877 | ₩26,197 | -0.20% | 1.1만 |
|---|
| 2026.02.17 | ₩26,611 | ₩26,611 | ₩26,184 | ₩26,344 | -1.00% | 4.3만 |
|---|
| 2026.02.13 | ₩26,424 | ₩26,620 | ₩26,384 | ₩26,424 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩26,491 | ₩26,638 | ₩26,371 | ₩26,371 | -0.45% | 1.8만 |
|---|
| 2026.02.11 | ₩26,411 | ₩26,518 | ₩25,824 | ₩26,411 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩26,131 | ₩26,498 | ₩25,891 | ₩26,491 | +1.38% | 1.2만 |
|---|
| 2026.02.09 | ₩25,731 | ₩26,211 | ₩25,172 | ₩26,091 | +1.40% | 1.1만 |
|---|
| 2026.02.06 | ₩25,570 | ₩25,891 | ₩25,024 | ₩25,731 | +0.63% | 2.7만 |
|---|
| 2026.02.05 | ₩25,917 | ₩26,215 | ₩24,703 | ₩25,250 | -2.57% | 4.9만 |
|---|
| 2026.02.04 | ₩26,304 | ₩26,344 | ₩25,744 | ₩26,037 | -1.01% | 3만 |
|---|
| 2026.02.03 | ₩26,544 | ₩26,624 | ₩26,051 | ₩26,304 | -0.90% | 1.8만 |
|---|
| 2026.02.02 | ₩26,251 | ₩26,544 | ₩26,077 | ₩26,518 | +1.02% | 7.8천 |
|---|
| 2026.01.30 | ₩26,411 | ₩26,596 | ₩25,891 | ₩26,117 | -1.11% | 2.4만 |
|---|
| 2026.01.29 | ₩27,038 | ₩27,264 | ₩26,504 | ₩26,664 | -1.38% | 3.7만 |
|---|
| 2026.01.28 | ₩27,131 | ₩27,211 | ₩27,038 | ₩27,131 | 0.00% | 2만 |
|---|
| 2026.01.27 | ₩27,104 | ₩27,211 | ₩26,878 | ₩27,144 | +0.15% | 3.3만 |
|---|
| 2026.01.26 | ₩26,931 | ₩27,211 | ₩26,384 | ₩26,984 | +0.20% | 3.7만 |
|---|
| 2026.01.23 | ₩26,397 | ₩26,931 | ₩26,304 | ₩26,931 | +2.02% | 5.5만 |
|---|
| 2026.01.22 | ₩26,651 | ₩26,678 | ₩26,424 | ₩26,451 | -0.75% | 2.1만 |
|---|
| 2026.01.21 | ₩26,704 | ₩26,948 | ₩26,304 | ₩26,464 | -0.90% | 4만 |
|---|
| 2026.01.20 | ₩26,704 | ₩26,838 | ₩26,344 | ₩26,824 | +0.45% | 1.9만 |
|---|
| 2026.01.16 | ₩26,771 | ₩27,048 | ₩26,744 | ₩26,891 | +0.45% | 9.5천 |
|---|
| 2026.01.15 | ₩26,811 | ₩26,991 | ₩26,678 | ₩26,878 | +0.25% | 1.3만 |
|---|
| 2026.01.14 | ₩27,078 | ₩27,078 | ₩26,678 | ₩26,798 | -1.03% | 2.3만 |
|---|
| 2026.01.13 | ₩27,211 | ₩27,265 | ₩26,824 | ₩27,164 | -0.17% | 2.8만 |
|---|
| 2026.01.12 | ₩26,958 | ₩27,425 | ₩26,580 | ₩27,278 | +1.19% | 6.9만 |
|---|
| 2026.01.09 | ₩27,211 | ₩27,425 | ₩27,024 | ₩27,171 | -0.15% | 3.3만 |
|---|
| 2026.01.08 | ₩26,704 | ₩28,572 | ₩26,331 | ₩27,425 | +2.70% | 10.4만 |
|---|
| 2026.01.07 | ₩26,758 | ₩26,944 | ₩26,411 | ₩26,811 | +0.20% | 2.3만 |
|---|
| 2026.01.06 | ₩26,944 | ₩27,064 | ₩26,277 | ₩26,838 | -0.40% | 1.4만 |
|---|
| 2026.01.05 | ₩27,345 | ₩27,471 | ₩26,611 | ₩27,064 | -1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩26,357 | ₩27,371 | ₩26,344 | ₩27,038 | +2.58% | 2.1만 |
|---|
| 2025.12.31 | ₩26,544 | ₩26,864 | ₩26,277 | ₩26,558 | +0.05% | 3.7만 |
|---|
| 2025.12.30 | ₩26,611 | ₩26,611 | ₩26,291 | ₩26,544 | -0.25% | 1.8만 |
|---|
| 2025.12.29 | ₩26,344 | ₩26,544 | ₩26,344 | ₩26,478 | +0.51% | 1.7만 |
|---|
| 2025.12.26 | ₩26,117 | ₩26,411 | ₩25,971 | ₩26,331 | +0.82% | 2.5만 |
|---|
| 2025.12.24 | ₩25,891 | ₩26,157 | ₩25,891 | ₩26,157 | +1.03% | 7.5천 |
|---|
| 2025.12.23 | ₩25,971 | ₩26,077 | ₩25,971 | ₩26,011 | +0.15% | 1.9천 |
|---|
| 2025.12.22 | ₩26,037 | ₩26,117 | ₩25,837 | ₩25,917 | -0.46% | 3.6만 |
|---|
| 2025.12.19 | ₩26,157 | ₩26,291 | ₩25,944 | ₩26,046 | -0.42% | 1.3만 |
|---|
| 2025.12.18 | ₩26,086 | ₩26,411 | ₩26,064 | ₩26,344 | +0.99% | 1.1만 |
|---|
| 2025.12.17 | ₩26,011 | ₩26,224 | ₩25,744 | ₩25,744 | -1.03% | 3.1만 |
|---|
| 2025.12.16 | ₩25,837 | ₩26,024 | ₩25,756 | ₩25,917 | +0.31% | 1.2만 |
|---|
| 2025.12.15 | ₩25,877 | ₩25,944 | ₩25,570 | ₩25,771 | -0.41% | 3만 |
|---|
| 2025.12.12 | ₩25,811 | ₩25,957 | ₩25,570 | ₩25,798 | -0.05% | 9.6천 |
|---|
| 2025.12.11 | ₩25,811 | ₩26,051 | ₩25,731 | ₩25,944 | +0.52% | 1.2만 |
|---|
| 2025.12.10 | ₩25,864 | ₩26,037 | ₩25,411 | ₩25,811 | -0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩26,077 | ₩26,117 | ₩25,531 | ₩25,877 | -0.77% | 1.8만 |
|---|
| 2025.12.08 | ₩26,144 | ₩26,237 | ₩25,681 | ₩26,033 | -0.42% | 9.1천 |
|---|
| 2025.12.05 | ₩26,144 | ₩26,149 | ₩25,477 | ₩26,131 | -0.05% | 2만 |
|---|
| 2025.12.04 | ₩26,237 | ₩26,411 | ₩25,717 | ₩26,326 | +0.34% | 9.2천 |
|---|
| 2025.12.03 | ₩25,884 | ₩26,464 | ₩25,884 | ₩26,464 | +2.24% | 6.8천 |
|---|
| 2025.12.02 | ₩26,331 | ₩26,397 | ₩25,691 | ₩25,920 | -1.56% | 7.2천 |
|---|
| 2025.12.01 | ₩26,011 | ₩26,275 | ₩25,944 | ₩26,177 | +0.64% | 7.4천 |
|---|
| 2025.11.28 | ₩26,037 | ₩26,544 | ₩26,011 | ₩26,011 | -0.10% | 2.3만 |
|---|
| 2025.11.26 | ₩26,317 | ₩26,518 | ₩26,144 | ₩26,481 | +0.62% | 1.5만 |
|---|
| 2025.11.25 | ₩25,844 | ₩26,491 | ₩25,844 | ₩26,438 | +2.30% | 1.5만 |
|---|
| 2025.11.24 | ₩26,484 | ₩26,528 | ₩26,051 | ₩26,251 | -0.88% | 9.8천 |
|---|
| 2025.11.21 | ₩26,438 | ₩26,678 | ₩26,411 | ₩26,424 | -0.05% | 8.4만 |
|---|
| 2025.11.20 | ₩26,563 | ₩26,811 | ₩26,544 | ₩26,544 | -0.07% | 6.4만 |
|---|
| 2025.11.19 | ₩26,664 | ₩26,742 | ₩26,544 | ₩26,591 | -0.28% | 1.5만 |
|---|
| 2025.11.18 | ₩26,411 | ₩26,678 | ₩26,411 | ₩26,544 | +0.51% | 7만 |
|---|
| 2025.11.17 | ₩26,478 | ₩26,624 | ₩26,277 | ₩26,478 | 0.00% | 5.4만 |
|---|
| 2025.11.14 | ₩26,531 | ₩26,664 | ₩26,251 | ₩26,518 | -0.05% | 2만 |
|---|
| 2025.11.13 | ₩26,291 | ₩26,651 | ₩26,024 | ₩26,544 | +0.96% | 2.3만 |
|---|
| 2025.11.12 | ₩26,424 | ₩26,878 | ₩26,309 | ₩26,478 | +0.20% | 11.1만 |
|---|
| 2025.11.11 | ₩26,678 | ₩27,305 | ₩26,151 | ₩26,678 | 0.00% | 25.1만 |
|---|
| 2025.11.10 | ₩24,650 | ₩25,324 | ₩24,010 | ₩25,277 | +2.54% | 14.1만 |
|---|
| 2025.11.07 | ₩23,330 | ₩24,010 | ₩23,276 | ₩24,010 | +2.92% | 7.5만 |
|---|
| 2025.11.06 | ₩22,969 | ₩23,610 | ₩22,856 | ₩23,250 | +1.22% | 2.4만 |
|---|
| 2025.11.05 | ₩22,009 | ₩24,277 | ₩21,888 | ₩23,076 | +4.85% | 17.3만 |
|---|
| 2025.11.04 | ₩19,341 | ₩20,221 | ₩19,275 | ₩19,661 | +1.66% | 2만 |
|---|
| 2025.11.03 | ₩19,781 | ₩20,022 | ₩19,275 | ₩19,995 | +1.08% | 1.2만 |
|---|
| 2025.10.31 | ₩19,888 | ₩19,888 | ₩19,008 | ₩19,528 | -1.81% | 2.4만 |
|---|
| 2025.10.30 | ₩19,728 | ₩20,109 | ₩19,208 | ₩19,568 | -0.81% | 5.6만 |
|---|
| 2025.10.29 | ₩19,275 | ₩20,539 | ₩19,275 | ₩19,635 | +1.87% | 4.3만 |
|---|
| 2025.10.28 | ₩20,382 | ₩20,755 | ₩18,741 | ₩19,195 | -5.82% | 11.3만 |
|---|
| 2025.10.27 | ₩21,209 | ₩21,342 | ₩20,088 | ₩20,552 | -3.09% | 3.2만 |
|---|
| 2025.10.24 | ₩20,955 | ₩21,142 | ₩20,675 | ₩20,889 | -0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩20,995 | ₩21,262 | ₩20,422 | ₩20,955 | -0.19% | 8.6천 |
|---|
| 2025.10.22 | ₩20,515 | ₩20,954 | ₩20,475 | ₩20,789 | +1.33% | 1.1만 |
|---|
| 2025.10.21 | ₩20,462 | ₩20,955 | ₩20,288 | ₩20,675 | +1.04% | 1.7만 |
|---|
| 2025.10.20 | ₩20,048 | ₩20,805 | ₩20,048 | ₩20,475 | +2.13% | 1.9만 |
|---|
| 2025.10.17 | ₩20,502 | ₩20,728 | ₩19,875 | ₩19,901 | -2.93% | 3.7만 |
|---|
| 2025.10.16 | ₩20,542 | ₩21,209 | ₩20,408 | ₩20,448 | -0.45% | 1.3만 |
|---|
| 2025.10.15 | ₩20,675 | ₩21,275 | ₩20,168 | ₩20,608 | -0.32% | 2.9만 |
|---|
| 2025.10.14 | ₩19,808 | ₩21,009 | ₩19,675 | ₩20,515 | +3.57% | 1.8만 |
|---|
| 2025.10.13 | ₩20,555 | ₩21,716 | ₩19,835 | ₩19,942 | -2.99% | 4.4만 |
|---|
| 2025.10.10 | ₩21,475 | ₩21,475 | ₩20,275 | ₩20,502 | -4.53% | 5.5만 |
|---|
