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 | ₩7,598 | ₩8,228 | ₩7,162 | ₩7,317 | -3.70% | 2968.4만 |
| 2026.09.28–2026.10.02 | ₩8,281 | ₩8,375 | ₩7,544 | ₩7,638 | -7.77% | 2578.9만 |
| 2026.09.21–2026.09.25 | ₩10,144 | ₩10,184 | ₩8,060 | ₩8,402 | -17.17% | 2722.5만 |
| 2026.09.14–2026.09.18 | ₩9,822 | ₩9,983 | ₩8,938 | ₩9,863 | +0.41% | 2414.9만 |
| 2026.09.08–2026.09.11 | ₩9,849 | ₩10,780 | ₩9,581 | ₩10,640 | +8.03% | 1633.7만 |
| 2026.08.31–2026.09.04 | ₩10,291 | ₩10,452 | ₩9,045 | ₩9,514 | -7.55% | 2494.9만 |
| 2026.08.24–2026.08.28 | ₩10,921 | ₩11,048 | ₩9,528 | ₩9,595 | -12.15% | 2068.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,029 |
| ₩10,787 |
| ₩11,095 |
| -20.00% |
| 2449만 |
| 2026.08.10–2026.08.14 | ₩12,690 | ₩16,187 | ₩11,899 | ₩13,789 | +8.66% | 5269만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,114 | ₩13,909 | ₩11,873 | ₩12,556 | +3.65% | 1192.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,012 | ₩13,305 | ₩10,626 | ₩12,489 | -4.02% | 1964.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,347 | ₩14,888 | ₩12,878 | ₩12,891 | -3.41% | 1142.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,522 | ₩16,603 | ₩12,663 | ₩13,253 | -19.79% | 1873.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,611 | ₩16,161 | ₩13,762 | ₩15,678 | +0.43% | 2019.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,269 | ₩19,618 | ₩15,048 | ₩15,732 | -18.36% | 1589만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,330 | ₩24,040 | ₩18,573 | ₩19,363 | -17.00% | 3530.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,204 | ₩24,281 | ₩21,373 | ₩23,290 | +4.89% | 1153.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,740 | ₩23,303 | ₩19,591 | ₩21,548 | -5.24% | 1123.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,589 | ₩25,179 | ₩21,387 | ₩21,923 | -10.84% | 1530.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,983 | ₩27,243 | ₩23,812 | ₩24,723 | -4.85% | 1598.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,440 | ₩29,440 | ₩24,616 | ₩25,514 | -13.34% | 1808.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,378 | ₩29,521 | ₩20,851 | ₩29,279 | +30.84% | 3543.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,229 | ₩21,440 | ₩18,197 | ₩19,484 | +1.32% | 1362.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,060 | ₩21,494 | ₩18,843 | ₩18,854 | -6.01% | 1343.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,388 | ₩24,415 | ₩18,867 | ₩19,430 | -20.33% | 1836.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,022 | ₩25,192 | ₩22,348 | ₩24,603 | +6.87% | 1204.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,373 | ₩24,643 | ₩20,945 | ₩23,370 | +9.34% | 1766.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,738 | ₩21,440 | ₩17,373 | ₩21,065 | +6.72% | 1191.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,409 | ₩21,695 | ₩18,077 | ₩19,913 | -2.43% | 2290.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,459 | ₩21,762 | ₩14,084 | ₩20,342 | +40.69% | 3406.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,058 | ₩19,966 | ₩13,641 | ₩14,084 | -17.44% | 3266.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,430 | ₩19,551 | ₩10,653 | ₩17,554 | +53.58% | 4464.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,605 | ₩12,797 | ₩11,002 | ₩11,873 | +2.31% | 746.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,811 | ₩13,427 | ₩11,685 | ₩11,685 | -8.79% | 672.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,730 | ₩14,043 | ₩11,886 | ₩13,065 | +2.63% | 1231.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,730 | ₩15,504 | ₩11,149 | ₩12,730 | 0.00% | 1786.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,489 | ₩14,700 | ₩12,060 | ₩12,918 | +3.43% | 1706.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,660 | ₩12,910 | ₩10,238 | ₩12,663 | +18.79% | 1162.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,653 | ₩11,832 | ₩10,050 | ₩11,283 | +5.91% | 1482.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,536 | ₩10,727 | ₩7,920 | ₩10,653 | +24.80% | 2330.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,901 | ₩8,750 | ₩6,848 | ₩8,509 | +23.30% | 1033.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,687 | ₩7,196 | ₩6,338 | ₩7,035 | +5.21% | 628.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,973 | ₩8,040 | ₩6,124 | ₩6,566 | -17.65% | 1631.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,705 | ₩8,724 | ₩7,183 | ₩7,973 | +3.48% | 1550.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,080 | ₩9,272 | ₩7,585 | ₩7,611 | -5.80% | 1848.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,678 | ₩8,576 | ₩7,169 | ₩8,375 | +9.08% | 987.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,737 | ₩10,117 | ₩7,116 | ₩7,772 | -11.04% | 1988.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,906 | ₩10,412 | ₩7,719 | ₩8,938 | +13.05% | 4053.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,824 | ₩7,564 | ₩4,703 | ₩7,518 | +55.83% | 6149.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,730 | ₩4,898 | ₩4,181 | ₩4,837 | +2.27% | 775.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,904 | ₩5,105 | ₩4,100 | ₩4,636 | -5.46% | 658.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,583 | ₩5,414 | ₩4,228 | ₩4,502 | -1.75% | 1010.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,052 | ₩5,132 | ₩4,268 | ₩4,328 | -14.32% | 254.2만 |
|---|