시장 데이터를 불러오는 중
전체 종목
밥콕 앤 윌콕스 엔터프라이스 과거 주가
Babcock & Wilcox Enterprises, Inc. Common Stock · BW · NYSE
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Babcock & Wilcox Enterprises, Inc. Common Stock · BW · NYSE
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,604 | ₩8,234 | ₩7,168 | ₩7,322 | -3.70% | 2968.4만 |
| 2026.09.28–2026.10.02 | ₩8,288 | ₩8,382 | ₩7,550 | ₩7,644 | -7.77% | 2578.9만 |
| 2026.09.21–2026.09.25 | ₩10,152 | ₩10,192 | ₩8,067 | ₩8,409 | -17.17% | 2722.5만 |
| 2026.09.14–2026.09.18 | ₩9,830 | ₩9,991 | ₩8,945 | ₩9,870 | +0.41% | 2414.9만 |
| 2026.09.08–2026.09.11 | ₩9,857 | ₩10,789 | ₩9,589 | ₩10,648 | +8.03% | 1633.7만 |
| 2026.08.31–2026.09.04 | ₩10,300 | ₩10,461 | ₩9,052 | ₩9,522 | -7.55% | 2494.9만 |
| 2026.08.24–2026.08.28 | ₩10,930 | ₩11,057 | ₩9,535 | ₩9,602 | -12.15% | 2068.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,040 |
| ₩10,796 |
| ₩11,104 |
| -20.00% |
| 2449만 |
| 2026.08.10–2026.08.14 | ₩12,700 | ₩16,200 | ₩11,909 | ₩13,800 | +8.66% | 5269만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,124 | ₩13,921 | ₩11,882 | ₩12,566 | +3.65% | 1192.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,022 | ₩13,316 | ₩10,635 | ₩12,499 | -4.02% | 1964.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,357 | ₩14,900 | ₩12,888 | ₩12,901 | -3.41% | 1142.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,536 | ₩16,616 | ₩12,673 | ₩13,263 | -19.79% | 1873.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,624 | ₩16,174 | ₩13,773 | ₩15,691 | +0.43% | 2019.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,285 | ₩19,634 | ₩15,061 | ₩15,745 | -18.36% | 1589만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,349 | ₩24,059 | ₩18,588 | ₩19,379 | -17.00% | 3530.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,222 | ₩24,301 | ₩21,391 | ₩23,308 | +4.89% | 1153.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,758 | ₩23,322 | ₩19,607 | ₩21,565 | -5.24% | 1123.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,609 | ₩25,199 | ₩21,404 | ₩21,940 | -10.84% | 1530.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,004 | ₩27,265 | ₩23,831 | ₩24,743 | -4.85% | 1598.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,464 | ₩29,464 | ₩24,636 | ₩25,535 | -13.34% | 1808.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,396 | ₩29,544 | ₩20,868 | ₩29,303 | +30.84% | 3543.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,245 | ₩21,458 | ₩18,212 | ₩19,500 | +1.32% | 1362.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,076 | ₩21,511 | ₩18,859 | ₩18,869 | -6.01% | 1343.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,408 | ₩24,435 | ₩18,883 | ₩19,446 | -20.33% | 1836.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,040 | ₩25,213 | ₩22,366 | ₩24,623 | +6.87% | 1204.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,391 | ₩24,663 | ₩20,961 | ₩23,389 | +9.34% | 1766.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,754 | ₩21,458 | ₩17,387 | ₩21,082 | +6.72% | 1191.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,425 | ₩21,712 | ₩18,091 | ₩19,929 | -2.43% | 2290.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,470 | ₩21,779 | ₩14,095 | ₩20,358 | +40.69% | 3406.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,072 | ₩19,982 | ₩13,652 | ₩14,095 | -17.44% | 3266.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,440 | ₩19,567 | ₩10,662 | ₩17,568 | +53.58% | 4464.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,614 | ₩12,808 | ₩11,010 | ₩11,882 | +2.31% | 746.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,821 | ₩13,438 | ₩11,694 | ₩11,694 | -8.79% | 672.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,740 | ₩14,055 | ₩11,896 | ₩13,076 | +2.63% | 1231.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,740 | ₩15,517 | ₩11,158 | ₩12,740 | 0.00% | 1786.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,499 | ₩14,712 | ₩12,070 | ₩12,928 | +3.43% | 1706.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,668 | ₩12,920 | ₩10,246 | ₩12,673 | +18.79% | 1162.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,662 | ₩11,842 | ₩10,058 | ₩11,292 | +5.91% | 1482.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,543 | ₩10,736 | ₩7,926 | ₩10,662 | +24.80% | 2330.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,907 | ₩8,757 | ₩6,853 | ₩8,516 | +23.30% | 1033.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,692 | ₩7,202 | ₩6,343 | ₩7,041 | +5.21% | 628.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,980 | ₩8,047 | ₩6,129 | ₩6,571 | -17.65% | 1631.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,711 | ₩8,731 | ₩7,188 | ₩7,980 | +3.48% | 1550.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,087 | ₩9,279 | ₩7,591 | ₩7,617 | -5.80% | 1848.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,685 | ₩8,583 | ₩7,175 | ₩8,382 | +9.08% | 987.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,744 | ₩10,125 | ₩7,121 | ₩7,778 | -11.04% | 1988.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,912 | ₩10,420 | ₩7,725 | ₩8,945 | +13.05% | 4053.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,828 | ₩7,571 | ₩4,707 | ₩7,524 | +55.83% | 6149.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,734 | ₩4,902 | ₩4,184 | ₩4,841 | +2.27% | 775.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,908 | ₩5,110 | ₩4,104 | ₩4,640 | -5.46% | 658.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,587 | ₩5,418 | ₩4,231 | ₩4,506 | -1.75% | 1010.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,056 | ₩5,136 | ₩4,271 | ₩4,332 | -14.32% | 254.2만 |
|---|