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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,551 | ₩7,551 | ₩7,175 | ₩7,323 | -3.02% | 388.6만 |
| 2026.10.08 | ₩7,403 | ₩7,544 | ₩7,169 | ₩7,377 | -0.36% | 775.2만 |
| 2026.10.07 | ₩7,511 | ₩7,672 | ₩7,303 | ₩7,564 | +0.71% | 688.1만 |
| 2026.10.06 | ₩7,698 | ₩8,235 | ₩7,652 | ₩7,926 | +2.96% | 605.6만 |
| 2026.10.05 | ₩7,605 | ₩7,766 | ₩7,242 | ₩7,564 | -0.53% | 510.8만 |
| 2026.10.02 | ₩7,926 | ₩7,994 | ₩7,564 | ₩7,645 | -3.55% | 463.7만 |
| 2026.10.01 | ₩7,833 | ₩7,987 | ₩7,551 | ₩7,766 | -0.86% | 592.8만 |
| 2026.09.30 | ₩7,886 | ₩7,980 | ₩7,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,833 |
| -0.68% |
| 555.6만 |
| 2026.09.29 | ₩7,926 | ₩7,980 | ₩7,672 | ₩7,792 | -1.69% | 416.4만 |
|---|
| 2026.09.28 | ₩8,289 | ₩8,383 | ₩7,672 | ₩7,712 | -6.96% | 550.5만 |
|---|
| 2026.09.25 | ₩8,222 | ₩8,597 | ₩8,154 | ₩8,409 | +2.28% | 647.4만 |
|---|
| 2026.09.24 | ₩8,731 | ₩8,731 | ₩8,067 | ₩8,275 | -5.22% | 742.8만 |
|---|
| 2026.09.23 | ₩9,670 | ₩9,777 | ₩8,865 | ₩8,906 | -7.91% | 614.4만 |
|---|
| 2026.09.22 | ₩9,791 | ₩10,180 | ₩9,623 | ₩9,844 | +0.55% | 400.3만 |
|---|
| 2026.09.21 | ₩10,153 | ₩10,193 | ₩9,777 | ₩9,844 | -3.04% | 317.6만 |
|---|
| 2026.09.18 | ₩9,871 | ₩9,992 | ₩9,489 | ₩9,871 | 0.00% | 688만 |
|---|
| 2026.09.17 | ₩9,523 | ₩9,972 | ₩9,523 | ₩9,818 | +3.10% | 385.9만 |
|---|
| 2026.09.16 | ₩9,576 | ₩9,724 | ₩8,946 | ₩9,107 | -4.90% | 422.4만 |
|---|
| 2026.09.15 | ₩9,469 | ₩9,643 | ₩9,201 | ₩9,362 | -1.13% | 336.2만 |
|---|
| 2026.09.14 | ₩9,831 | ₩9,871 | ₩9,315 | ₩9,429 | -4.09% | 582.5만 |
|---|
| 2026.09.11 | ₩10,072 | ₩10,790 | ₩9,984 | ₩10,649 | +5.73% | 567.2만 |
|---|
| 2026.09.10 | ₩9,791 | ₩10,126 | ₩9,590 | ₩9,616 | -1.78% | 289.7만 |
|---|
| 2026.09.09 | ₩10,207 | ₩10,461 | ₩9,898 | ₩9,965 | -2.37% | 320.5만 |
|---|
| 2026.09.08 | ₩9,858 | ₩10,622 | ₩9,737 | ₩10,381 | +5.31% | 456.4만 |
|---|
| 2026.09.04 | ₩9,469 | ₩9,804 | ₩9,388 | ₩9,523 | +0.57% | 330.4만 |
|---|
| 2026.09.03 | ₩9,388 | ₩9,885 | ₩9,295 | ₩9,563 | +1.86% | 383.5만 |
|---|
| 2026.09.02 | ₩9,227 | ₩9,590 | ₩9,053 | ₩9,429 | +2.18% | 395만 |
|---|
| 2026.09.01 | ₩9,804 | ₩9,921 | ₩9,134 | ₩9,174 | -6.43% | 798.8만 |
|---|
| 2026.08.31 | ₩10,300 | ₩10,461 | ₩9,697 | ₩10,113 | -1.82% | 587.3만 |
|---|
| 2026.08.28 | ₩10,193 | ₩10,247 | ₩9,536 | ₩9,603 | -5.79% | 446.2만 |
|---|
| 2026.08.27 | ₩10,461 | ₩10,703 | ₩10,072 | ₩10,300 | -1.54% | 374.4만 |
|---|
| 2026.08.26 | ₩10,435 | ₩10,528 | ₩9,992 | ₩10,099 | -3.21% | 330.6만 |
|---|
| 2026.08.25 | ₩10,622 | ₩10,837 | ₩10,448 | ₩10,502 | -1.14% | 377.6만 |
|---|
| 2026.08.24 | ₩10,931 | ₩11,058 | ₩10,314 | ₩10,314 | -5.64% | 540.2만 |
|---|
| 2026.08.21 | ₩11,481 | ₩11,534 | ₩10,797 | ₩11,105 | -3.27% | 576.9만 |
|---|
| 2026.08.20 | ₩12,138 | ₩12,138 | ₩11,132 | ₩11,306 | -6.85% | 449.9만 |
|---|
| 2026.08.19 | ₩12,259 | ₩12,339 | ₩11,494 | ₩12,218 | -0.33% | 446.9만 |
|---|
| 2026.08.18 | ₩12,876 | ₩13,090 | ₩12,091 | ₩12,259 | -4.79% | 524.2만 |
|---|
| 2026.08.17 | ₩13,881 | ₩14,041 | ₩13,117 | ₩13,305 | -4.15% | 451.2만 |
|---|
| 2026.08.14 | ₩12,876 | ₩14,217 | ₩12,876 | ₩13,801 | +7.19% | 750만 |
|---|
| 2026.08.13 | ₩13,023 | ₩13,696 | ₩12,433 | ₩12,540 | -3.71% | 765.6만 |
|---|
| 2026.08.12 | ₩12,634 | ₩13,680 | ₩12,433 | ₩13,104 | +3.72% | 997.8만 |
|---|
| 2026.08.11 | ₩15,907 | ₩16,202 | ₩12,071 | ₩12,326 | -22.51% | 2023만 |
|---|
| 2026.08.10 | ₩12,701 | ₩12,902 | ₩11,910 | ₩11,910 | -6.23% | 732.6만 |
|---|
| 2026.08.07 | ₩12,983 | ₩13,318 | ₩12,165 | ₩12,567 | -3.20% | 226.5만 |
|---|
| 2026.08.06 | ₩12,540 | ₩13,090 | ₩12,151 | ₩12,580 | +0.32% | 158.6만 |
|---|
| 2026.08.05 | ₩13,479 | ₩13,841 | ₩12,755 | ₩12,768 | -5.27% | 200.4만 |
|---|
| 2026.08.04 | ₩13,251 | ₩13,922 | ₩13,104 | ₩13,600 | +2.63% | 306.1만 |
|---|
| 2026.08.03 | ₩12,124 | ₩13,057 | ₩11,883 | ₩12,768 | +5.31% | 300.6만 |
|---|
| 2026.07.31 | ₩13,090 | ₩13,291 | ₩12,151 | ₩12,500 | -4.51% | 359.6만 |
|---|
| 2026.07.30 | ₩11,279 | ₩12,956 | ₩11,206 | ₩12,701 | +12.60% | 528.5만 |
|---|
| 2026.07.29 | ₩11,776 | ₩12,017 | ₩10,636 | ₩10,649 | -9.57% | 355.6만 |
|---|
| 2026.07.28 | ₩12,326 | ₩12,420 | ₩11,199 | ₩11,843 | -3.92% | 415.6만 |
|---|
| 2026.07.27 | ₩13,023 | ₩13,317 | ₩12,138 | ₩12,607 | -3.19% | 305.7만 |
|---|
| 2026.07.24 | ₩14,485 | ₩14,512 | ₩12,889 | ₩12,902 | -10.93% | 305.8만 |
|---|
| 2026.07.23 | ₩14,190 | ₩14,901 | ₩14,123 | ₩14,767 | +4.06% | 208.3만 |
|---|
| 2026.07.22 | ₩14,123 | ₩14,673 | ₩14,123 | ₩14,337 | +1.52% | 184.3만 |
|---|
| 2026.07.21 | ₩14,324 | ₩14,565 | ₩14,089 | ₩14,565 | +1.69% | 177.1만 |
|---|
| 2026.07.20 | ₩13,358 | ₩14,123 | ₩13,117 | ₩13,855 | +3.71% | 267만 |
|---|
| 2026.07.17 | ₩13,117 | ₩13,459 | ₩12,674 | ₩13,264 | +1.12% | 482만 |
|---|
| 2026.07.16 | ₩14,284 | ₩14,679 | ₩13,358 | ₩13,452 | -5.82% | 495만 |
|---|
| 2026.07.15 | ₩14,793 | ₩15,062 | ₩14,096 | ₩14,619 | -1.18% | 265.8만 |
|---|
| 2026.07.14 | ₩15,129 | ₩15,169 | ₩14,535 | ₩14,874 | -1.68% | 273.3만 |
|---|
| 2026.07.13 | ₩16,537 | ₩16,617 | ₩14,579 | ₩14,659 | -11.35% | 357.9만 |
|---|
| 2026.07.10 | ₩15,209 | ₩15,766 | ₩14,720 | ₩15,692 | +3.17% | 426.4만 |
|---|
| 2026.07.09 | ₩14,887 | ₩15,585 | ₩14,780 | ₩15,370 | +3.24% | 389.8만 |
|---|
| 2026.07.08 | ₩13,774 | ₩14,472 | ₩13,774 | ₩14,445 | +4.87% | 338.3만 |
|---|
| 2026.07.07 | ₩14,820 | ₩14,954 | ₩14,029 | ₩14,391 | -2.90% | 454.8만 |
|---|
| 2026.07.06 | ₩15,625 | ₩16,175 | ₩15,082 | ₩15,182 | -2.83% | 410.5만 |
|---|
| 2026.07.02 | ₩17,234 | ₩17,275 | ₩15,062 | ₩15,746 | -8.64% | 519.6만 |
|---|
| 2026.07.01 | ₩18,321 | ₩18,428 | ₩16,927 | ₩17,087 | -6.73% | 427.3만 |
|---|
| 2026.06.30 | ₩19,380 | ₩19,635 | ₩18,723 | ₩18,911 | -2.42% | 320만 |
|---|
| 2026.06.29 | ₩19,286 | ₩19,488 | ₩18,274 | ₩18,924 | -1.88% | 322만 |
|---|
| 2026.06.26 | ₩19,447 | ₩19,582 | ₩18,589 | ₩19,380 | -0.34% | 2243.4만 |
|---|
| 2026.06.25 | ₩19,850 | ₩19,997 | ₩18,670 | ₩19,957 | +0.54% | 358.5만 |
|---|
| 2026.06.24 | ₩21,218 | ₩21,218 | ₩18,978 | ₩19,340 | -8.85% | 498.6만 |
|---|
| 2026.06.23 | ₩22,277 | ₩23,156 | ₩21,298 | ₩21,325 | -4.27% | 266.2만 |
|---|
| 2026.06.22 | ₩23,350 | ₩24,061 | ₩22,867 | ₩23,820 | +2.01% | 163.6만 |
|---|
| 2026.06.18 | ₩23,350 | ₩24,303 | ₩22,586 | ₩23,310 | -0.17% | 364.1만 |
|---|
| 2026.06.17 | ₩22,519 | ₩24,195 | ₩22,516 | ₩23,015 | +2.20% | 274.6만 |
|---|
| 2026.06.16 | ₩21,513 | ₩23,283 | ₩21,392 | ₩22,304 | +3.68% | 271.5만 |
|---|
| 2026.06.15 | ₩22,224 | ₩22,668 | ₩21,406 | ₩21,902 | -1.45% | 243.1만 |
|---|
| 2026.06.12 | ₩21,245 | ₩22,157 | ₩21,151 | ₩21,566 | +1.52% | 215.2만 |
|---|
| 2026.06.11 | ₩20,185 | ₩21,478 | ₩20,091 | ₩21,271 | +5.38% | 210.8만 |
|---|
| 2026.06.10 | ₩20,359 | ₩21,634 | ₩19,608 | ₩19,635 | -3.56% | 222.1만 |
|---|
| 2026.06.09 | ₩21,432 | ₩22,197 | ₩19,665 | ₩20,775 | -3.07% | 258.4만 |
|---|
| 2026.06.08 | ₩22,760 | ₩23,323 | ₩21,278 | ₩21,298 | -6.42% | 216.9만 |
|---|
| 2026.06.05 | ₩24,061 | ₩24,651 | ₩21,406 | ₩21,942 | -8.81% | 287만 |
|---|
| 2026.06.04 | ₩22,626 | ₩25,201 | ₩22,599 | ₩25,000 | +10.49% | 266.7만 |
|---|
| 2026.06.03 | ₩23,994 | ₩24,410 | ₩22,613 | ₩23,712 | -1.17% | 243.3만 |
|---|
| 2026.06.02 | ₩23,337 | ₩24,866 | ₩23,270 | ₩24,195 | +3.68% | 322.1만 |
|---|
| 2026.06.01 | ₩24,611 | ₩25,080 | ₩22,787 | ₩22,814 | -7.30% | 411.7만 |
|---|
| 2026.05.29 | ₩25,657 | ₩25,724 | ₩23,833 | ₩24,745 | -3.55% | 556.9만 |
|---|
| 2026.05.28 | ₩26,019 | ₩27,267 | ₩25,148 | ₩25,724 | -1.13% | 280.5만 |
|---|
| 2026.05.27 | ₩26,288 | ₩26,864 | ₩24,946 | ₩26,019 | -1.02% | 338.8만 |
|---|
| 2026.05.26 | ₩26,006 | ₩26,811 | ₩24,709 | ₩26,355 | +1.34% | 422.3만 |
|---|
| 2026.05.22 | ₩27,173 | ₩27,401 | ₩25,315 | ₩25,536 | -6.02% | 325.2만 |
|---|
| 2026.05.21 | ₩25,148 | ₩27,629 | ₩25,148 | ₩27,548 | +9.55% | 252.9만 |
|---|
| 2026.05.20 | ₩26,596 | ₩27,132 | ₩25,134 | ₩25,711 | -3.33% | 239.6만 |
|---|
| 2026.05.19 | ₩26,502 | ₩27,669 | ₩24,638 | ₩26,274 | -0.86% | 420.2만 |
|---|
| 2026.05.18 | ₩29,466 | ₩29,466 | ₩25,925 | ₩27,025 | -8.28% | 570.8만 |
|---|
| 2026.05.15 | ₩25,335 | ₩29,547 | ₩25,114 | ₩29,305 | +15.67% | 1277.9만 |
|---|
| 2026.05.14 | ₩25,966 | ₩28,648 | ₩25,617 | ₩28,460 | +9.61% | 365.9만 |
|---|
| 2026.05.13 | ₩26,904 | ₩27,830 | ₩24,913 | ₩25,952 | -3.54% | 475.6만 |
|---|
| 2026.05.12 | ₩24,745 | ₩26,583 | ₩23,672 | ₩26,489 | +7.05% | 501.9만 |
|---|
| 2026.05.11 | ₩22,398 | ₩25,469 | ₩20,869 | ₩25,362 | +13.23% | 922만 |
|---|
| 2026.05.08 | ₩20,118 | ₩20,118 | ₩19,046 | ₩19,501 | -3.07% | 254.6만 |
|---|
| 2026.05.07 | ₩21,017 | ₩21,459 | ₩19,340 | ₩19,903 | -5.30% | 267.4만 |
|---|
| 2026.05.06 | ₩20,748 | ₩21,070 | ₩19,772 | ₩20,856 | +0.52% | 205.2만 |
|---|
| 2026.05.05 | ₩20,654 | ₩21,191 | ₩20,011 | ₩20,735 | +0.39% | 217.4만 |
|---|
| 2026.05.04 | ₩19,246 | ₩20,641 | ₩18,213 | ₩20,225 | +5.09% | 417.7만 |
|---|
| 2026.05.01 | ₩20,789 | ₩20,923 | ₩18,860 | ₩18,871 | -9.23% | 324.3만 |
|---|
| 2026.04.30 | ₩19,944 | ₩21,231 | ₩19,474 | ₩21,003 | +5.31% | 226.3만 |
|---|
| 2026.04.29 | ₩19,836 | ₩20,024 | ₩18,951 | ₩19,823 | -0.07% | 186만 |
|---|
| 2026.04.28 | ₩20,279 | ₩20,292 | ₩19,206 | ₩19,608 | -3.31% | 212.9만 |
|---|
| 2026.04.27 | ₩20,078 | ₩21,513 | ₩20,078 | ₩20,722 | +3.21% | 393.8만 |
|---|
| 2026.04.24 | ₩20,681 | ₩20,923 | ₩18,884 | ₩19,447 | -5.97% | 416.2만 |
|---|
| 2026.04.23 | ₩21,486 | ₩22,210 | ₩20,044 | ₩21,003 | -2.25% | 334.7만 |
|---|
| 2026.04.22 | ₩22,130 | ₩22,666 | ₩19,662 | ₩21,338 | -3.58% | 434.4만 |
|---|
| 2026.04.21 | ₩22,492 | ₩23,511 | ₩21,251 | ₩21,513 | -4.35% | 305.9만 |
|---|
| 2026.04.20 | ₩24,410 | ₩24,437 | ₩22,143 | ₩22,183 | -9.12% | 345.6만 |
|---|
| 2026.04.17 | ₩24,477 | ₩25,161 | ₩23,484 | ₩24,624 | +0.60% | 276.2만 |
|---|
| 2026.04.16 | ₩24,718 | ₩24,946 | ₩24,061 | ₩24,718 | 0.00% | 241.4만 |
|---|
| 2026.04.15 | ₩23,887 | ₩25,215 | ₩23,806 | ₩24,611 | +3.03% | 251.7만 |
|---|
| 2026.04.14 | ₩24,812 | ₩25,054 | ₩23,686 | ₩23,954 | -3.46% | 169.4만 |
|---|
| 2026.04.13 | ₩23,042 | ₩24,584 | ₩22,367 | ₩24,463 | +6.17% | 266만 |
|---|
| 2026.04.10 | ₩24,437 | ₩24,477 | ₩23,149 | ₩23,391 | -4.28% | 248.2만 |
|---|
| 2026.04.09 | ₩22,814 | ₩24,383 | ₩22,814 | ₩24,168 | +5.94% | 297만 |
|---|
| 2026.04.08 | ₩24,423 | ₩24,665 | ₩22,693 | ₩23,002 | -5.82% | 256.6만 |
|---|
| 2026.04.07 | ₩21,781 | ₩22,961 | ₩20,963 | ₩22,814 | +4.74% | 359.7만 |
|---|
| 2026.04.06 | ₩21,392 | ₩23,592 | ₩21,137 | ₩22,465 | +5.02% | 604.7만 |
|---|
| 2026.04.02 | ₩19,126 | ₩21,365 | ₩19,045 | ₩21,084 | +10.24% | 314만 |
|---|
| 2026.04.01 | ₩19,997 | ₩20,939 | ₩19,702 | ₩20,078 | +0.40% | 286.4만 |
|---|
| 2026.03.31 | ₩18,522 | ₩19,742 | ₩18,285 | ₩19,702 | +6.37% | 232만 |
|---|
| 2026.03.30 | ₩19,756 | ₩21,459 | ₩17,389 | ₩17,717 | -10.32% | 359.3만 |
|---|
| 2026.03.27 | ₩19,045 | ₩20,051 | ₩18,696 | ₩19,930 | +4.65% | 281.6만 |
|---|
| 2026.03.26 | ₩20,319 | ₩21,191 | ₩18,853 | ₩19,394 | -4.55% | 262.3만 |
|---|
| 2026.03.25 | ₩19,702 | ₩20,990 | ₩19,226 | ₩20,963 | +6.40% | 292.5만 |
|---|
| 2026.03.24 | ₩18,495 | ₩19,649 | ₩18,093 | ₩19,340 | +4.57% | 447.9만 |
|---|
| 2026.03.23 | ₩20,426 | ₩21,714 | ₩18,643 | ₩18,884 | -7.55% | 1006.3만 |
|---|
| 2026.03.20 | ₩20,668 | ₩21,781 | ₩19,555 | ₩20,359 | -1.49% | 535만 |
|---|
| 2026.03.19 | ₩18,321 | ₩21,064 | ₩17,905 | ₩21,017 | +14.71% | 438.2만 |
|---|
| 2026.03.18 | ₩20,051 | ₩20,507 | ₩18,522 | ₩19,005 | -5.22% | 616.5만 |
|---|
| 2026.03.17 | ₩17,208 | ₩20,024 | ₩17,141 | ₩19,984 | +16.13% | 968.2만 |
|---|
| 2026.03.16 | ₩14,472 | ₩15,893 | ₩14,096 | ₩15,746 | +8.80% | 848.2만 |
|---|
| 2026.03.13 | ₩17,449 | ₩17,449 | ₩13,653 | ₩14,096 | -19.22% | 1112.7만 |
|---|
| 2026.03.12 | ₩19,474 | ₩19,610 | ₩17,047 | ₩17,503 | -10.12% | 733.2만 |
|---|
| 2026.03.11 | ₩18,978 | ₩19,984 | ₩18,554 | ₩19,796 | +4.31% | 382만 |
|---|
| 2026.03.10 | ₩18,696 | ₩19,796 | ₩18,281 | ₩18,830 | +0.72% | 513만 |
|---|
| 2026.03.09 | ₩17,073 | ₩18,991 | ₩16,899 | ₩18,093 | +5.97% | 525.5만 |
|---|
| 2026.03.06 | ₩17,409 | ₩19,568 | ₩17,221 | ₩17,570 | +0.92% | 800.5만 |
|---|
| 2026.03.05 | ₩16,108 | ₩18,374 | ₩15,719 | ₩17,825 | +10.66% | 1242만 |
|---|
| 2026.03.04 | ₩13,050 | ₩16,135 | ₩12,446 | ₩15,826 | +21.27% | 1904.3만 |
|---|
| 2026.03.03 | ₩11,373 | ₩11,481 | ₩10,663 | ₩10,864 | -4.48% | 304.5만 |
|---|
| 2026.03.02 | ₩11,440 | ₩12,379 | ₩11,440 | ₩12,071 | +5.51% | 213.1만 |
|---|
| 2026.02.27 | ₩11,950 | ₩12,245 | ₩11,682 | ₩11,883 | -0.56% | 122.8만 |
|---|
| 2026.02.26 | ₩11,950 | ₩12,339 | ₩11,400 | ₩12,326 | +3.14% | 150.5만 |
|---|
| 2026.02.25 | ₩12,594 | ₩12,808 | ₩12,138 | ₩12,245 | -2.77% | 113.8만 |
|---|
| 2026.02.24 | ₩11,521 | ₩12,446 | ₩11,481 | ₩12,312 | +6.87% | 137.8만 |
|---|
| 2026.02.23 | ₩11,615 | ₩11,756 | ₩11,011 | ₩11,655 | +0.35% | 221.5만 |
|---|
| 2026.02.20 | ₩12,473 | ₩12,822 | ₩11,695 | ₩11,695 | -6.24% | 216만 |
|---|
| 2026.02.19 | ₩12,540 | ₩12,902 | ₩12,205 | ₩12,527 | -0.11% | 133.2만 |
|---|
| 2026.02.18 | ₩12,822 | ₩13,439 | ₩12,500 | ₩12,580 | -1.88% | 147.6만 |
|---|
| 2026.02.17 | ₩12,822 | ₩13,010 | ₩12,352 | ₩12,768 | -0.42% | 175.3만 |
|---|
| 2026.02.13 | ₩12,795 | ₩13,871 | ₩12,473 | ₩13,077 | +2.20% | 189.7만 |
|---|
| 2026.02.12 | ₩13,090 | ₩13,935 | ₩12,688 | ₩12,902 | -1.43% | 347.7만 |
|---|
| 2026.02.11 | ₩13,412 | ₩14,056 | ₩12,232 | ₩12,889 | -3.90% | 191.8만 |
|---|
| 2026.02.10 | ₩12,795 | ₩13,291 | ₩11,896 | ₩13,036 | +1.89% | 205.7만 |
|---|
| 2026.02.09 | ₩12,741 | ₩13,814 | ₩12,741 | ₩12,768 | +0.21% | 297.1만 |
|---|
| 2026.02.06 | ₩11,950 | ₩12,983 | ₩11,829 | ₩12,741 | +6.62% | 258.9만 |
|---|
| 2026.02.05 | ₩11,709 | ₩12,272 | ₩11,159 | ₩11,427 | -2.41% | 379.4만 |
|---|
| 2026.02.04 | ₩15,021 | ₩15,518 | ₩12,379 | ₩12,433 | -17.23% | 447.5만 |
|---|
| 2026.02.03 | ₩13,855 | ₩15,142 | ₩13,789 | ₩14,954 | +7.94% | 417.5만 |
|---|
| 2026.02.02 | ₩12,741 | ₩14,029 | ₩12,634 | ₩13,506 | +6.00% | 283만 |
|---|
| 2026.01.30 | ₩13,667 | ₩14,592 | ₩12,728 | ₩12,929 | -5.40% | 236.8만 |
|---|
| 2026.01.29 | ₩14,311 | ₩14,659 | ₩12,929 | ₩13,935 | -2.62% | 293.9만 |
|---|
| 2026.01.28 | ₩14,083 | ₩14,713 | ₩13,519 | ₩14,056 | -0.19% | 310.8만 |
|---|
| 2026.01.27 | ₩13,399 | ₩14,575 | ₩12,916 | ₩14,163 | +5.71% | 444.1만 |
|---|
| 2026.01.26 | ₩12,500 | ₩13,600 | ₩12,071 | ₩13,506 | +8.05% | 421.2만 |
|---|
| 2026.01.23 | ₩12,071 | ₩12,921 | ₩11,494 | ₩12,674 | +5.00% | 315.2만 |
|---|
| 2026.01.22 | ₩11,226 | ₩12,165 | ₩11,038 | ₩11,829 | +5.38% | 291.4만 |
|---|
| 2026.01.21 | ₩11,212 | ₩11,333 | ₩10,247 | ₩11,038 | -1.56% | 240.5만 |
|---|
| 2026.01.20 | ₩10,669 | ₩11,762 | ₩10,461 | ₩11,105 | +4.09% | 315.2만 |
|---|
| 2026.01.16 | ₩11,333 | ₩11,843 | ₩11,078 | ₩11,293 | -0.36% | 282.2만 |
|---|
| 2026.01.15 | ₩11,266 | ₩11,507 | ₩10,850 | ₩11,145 | -1.07% | 251.9만 |
|---|
| 2026.01.14 | ₩11,226 | ₩11,340 | ₩10,461 | ₩11,025 | -1.79% | 239.9만 |
|---|
| 2026.01.13 | ₩11,011 | ₩11,507 | ₩10,770 | ₩11,387 | +3.41% | 298.7만 |
|---|
| 2026.01.12 | ₩10,663 | ₩11,373 | ₩10,059 | ₩11,025 | +3.40% | 409.9만 |
|---|
| 2026.01.09 | ₩10,260 | ₩10,736 | ₩9,563 | ₩10,663 | +3.92% | 502.8만 |
|---|
| 2026.01.08 | ₩8,275 | ₩10,367 | ₩7,940 | ₩10,233 | +23.66% | 1057.1만 |
|---|
| 2026.01.07 | ₩8,503 | ₩8,624 | ₩7,926 | ₩7,940 | -6.62% | 215.6만 |
|---|
| 2026.01.06 | ₩8,745 | ₩8,839 | ₩8,557 | ₩8,664 | -0.92% | 213.6만 |
|---|
| 2026.01.05 | ₩8,543 | ₩8,885 | ₩8,035 | ₩8,771 | +2.67% | 341.4만 |
|---|
| 2026.01.02 | ₩8,718 | ₩8,758 | ₩8,208 | ₩8,517 | -2.31% | 223.1만 |
|---|
| 2025.12.31 | ₩8,369 | ₩8,691 | ₩8,275 | ₩8,503 | +1.60% | 200.7만 |
|---|
| 2025.12.30 | ₩7,511 | ₩8,611 | ₩7,484 | ₩8,409 | +11.96% | 446.5만 |
|---|
| 2025.12.29 | ₩6,907 | ₩7,457 | ₩6,854 | ₩7,430 | +7.57% | 162.9만 |
|---|
| 2025.12.26 | ₩7,149 | ₩7,175 | ₩6,760 | ₩7,041 | -1.50% | 147.1만 |
|---|
| 2025.12.24 | ₩6,585 | ₩7,202 | ₩6,518 | ₩7,175 | +8.96% | 148.7만 |
|---|
| 2025.12.23 | ₩6,532 | ₩6,733 | ₩6,512 | ₩6,612 | +1.23% | 147.4만 |
|---|
| 2025.12.22 | ₩6,693 | ₩6,706 | ₩6,344 | ₩6,612 | -1.20% | 184.9만 |
|---|
| 2025.12.19 | ₩6,505 | ₩6,840 | ₩6,505 | ₩6,572 | +1.03% | 277.8만 |
|---|
| 2025.12.18 | ₩6,491 | ₩6,800 | ₩6,190 | ₩6,451 | -0.62% | 248.5만 |
|---|
| 2025.12.17 | ₩7,202 | ₩7,229 | ₩6,129 | ₩6,223 | -13.59% | 435.1만 |
|---|
| 2025.12.16 | ₩7,229 | ₩7,618 | ₩6,786 | ₩7,082 | -2.04% | 400.6만 |
|---|
| 2025.12.15 | ₩7,980 | ₩8,047 | ₩7,336 | ₩7,417 | -7.06% | 269.4만 |
|---|
| 2025.12.12 | ₩8,329 | ₩8,704 | ₩7,866 | ₩7,980 | -4.19% | 267.2만 |
|---|
| 2025.12.11 | ₩8,235 | ₩8,564 | ₩7,819 | ₩8,342 | +1.30% | 285.4만 |
|---|
| 2025.12.10 | ₩8,383 | ₩8,731 | ₩8,214 | ₩8,463 | +0.96% | 217.6만 |
|---|
| 2025.12.09 | ₩7,578 | ₩8,570 | ₩7,430 | ₩8,436 | +11.33% | 357만 |
|---|
| 2025.12.08 | ₩7,712 | ₩7,980 | ₩7,189 | ₩7,712 | 0.00% | 423만 |
|---|
| 2025.12.05 | ₩8,973 | ₩9,080 | ₩7,605 | ₩7,618 | -15.10% | 443.4만 |
|---|
| 2025.12.04 | ₩8,624 | ₩9,280 | ₩8,543 | ₩9,053 | +4.98% | 394.8만 |
|---|
| 2025.12.03 | ₩8,476 | ₩8,839 | ₩8,141 | ₩8,624 | +1.74% | 313.9만 |
|---|
| 2025.12.02 | ₩8,356 | ₩8,745 | ₩8,047 | ₩8,383 | +0.32% | 418.5만 |
|---|
| 2025.12.01 | ₩8,087 | ₩8,248 | ₩7,591 | ₩8,208 | +1.49% | 277.7만 |
|---|
| 2025.11.28 | ₩8,503 | ₩8,570 | ₩8,248 | ₩8,383 | -1.42% | 118.9만 |
|---|
| 2025.11.26 | ₩8,061 | ₩8,584 | ₩7,685 | ₩8,396 | +4.16% | 302.4만 |
|---|
| 2025.11.25 | ₩7,752 | ₩7,913 | ₩7,175 | ₩7,900 | +1.90% | 249.3만 |
|---|
| 2025.11.24 | ₩7,685 | ₩8,329 | ₩7,685 | ₩7,873 | +2.44% | 316.4만 |
|---|
| 2025.11.21 | ₩7,953 | ₩8,034 | ₩7,122 | ₩7,779 | -2.19% | 414.6만 |
|---|
| 2025.11.20 | ₩9,254 | ₩10,126 | ₩8,061 | ₩8,154 | -11.88% | 607.5만 |
|---|
| 2025.11.19 | ₩8,973 | ₩9,160 | ₩8,530 | ₩8,825 | -1.64% | 235.8만 |
|---|
| 2025.11.18 | ₩8,383 | ₩9,174 | ₩8,116 | ₩8,919 | +6.40% | 396.3만 |
|---|
| 2025.11.17 | ₩8,745 | ₩9,053 | ₩8,336 | ₩8,597 | -1.69% | 334.3만 |
|---|
| 2025.11.14 | ₩7,900 | ₩9,093 | ₩7,725 | ₩8,946 | +13.24% | 485.8만 |
|---|
| 2025.11.13 | ₩9,415 | ₩9,453 | ₩8,543 | ₩8,718 | -7.41% | 577.4만 |
|---|
| 2025.11.12 | ₩9,388 | ₩10,421 | ₩9,160 | ₩9,388 | 0.00% | 688.1만 |
|---|
| 2025.11.11 | ₩9,013 | ₩9,710 | ₩8,872 | ₩9,174 | +1.79% | 737.7만 |
|---|
| 2025.11.10 | ₩7,913 | ₩9,590 | ₩7,859 | ₩9,254 | +16.95% | 1564.4만 |
|---|
| 2025.11.07 | ₩6,880 | ₩7,571 | ₩6,237 | ₩7,524 | +9.36% | 602.5만 |
|---|
| 2025.11.06 | ₩6,840 | ₩7,470 | ₩6,478 | ₩6,907 | +0.98% | 1954.6만 |
|---|
| 2025.11.05 | ₩6,431 | ₩7,444 | ₩6,357 | ₩6,438 | +0.10% | 2921.7만 |
|---|
| 2025.11.04 | ₩4,922 | ₩5,526 | ₩4,869 | ₩5,016 | +1.91% | 516만 |
|---|
| 2025.11.03 | ₩4,828 | ₩5,298 | ₩4,708 | ₩5,258 | +8.89% | 154.5만 |
|---|
| 2025.10.31 | ₩4,681 | ₩4,902 | ₩4,547 | ₩4,842 | +3.44% | 151.1만 |
|---|
| 2025.10.30 | ₩4,359 | ₩4,761 | ₩4,253 | ₩4,641 | +6.46% | 143.6만 |
|---|
| 2025.10.29 | ₩4,278 | ₩4,580 | ₩4,185 | ₩4,426 | +3.45% | 241.6만 |
|---|
| 2025.10.28 | ₩4,413 | ₩4,439 | ₩4,211 | ₩4,238 | -3.95% | 112.9만 |
|---|
| 2025.10.27 | ₩4,734 | ₩4,815 | ₩4,325 | ₩4,372 | -7.65% | 126.3만 |
|---|
| 2025.10.24 | ₩4,761 | ₩4,869 | ₩4,587 | ₩4,641 | -2.54% | 126.5만 |
|---|
| 2025.10.23 | ₩4,493 | ₩4,661 | ₩4,359 | ₩4,600 | +2.39% | 102.8만 |
|---|
| 2025.10.22 | ₩4,493 | ₩4,520 | ₩4,104 | ₩4,278 | -4.78% | 177만 |
|---|
| 2025.10.21 | ₩4,734 | ₩4,759 | ₩4,439 | ₩4,547 | -3.97% | 109.7만 |
|---|
| 2025.10.20 | ₩4,909 | ₩5,110 | ₩4,696 | ₩4,842 | -1.37% | 142.2만 |
|---|
| 2025.10.17 | ₩4,721 | ₩4,827 | ₩4,231 | ₩4,506 | -4.55% | 199.6만 |
|---|
| 2025.10.16 | ₩5,150 | ₩5,311 | ₩4,721 | ₩4,842 | -5.99% | 185.3만 |
|---|
| 2025.10.15 | ₩5,231 | ₩5,418 | ₩4,895 | ₩5,083 | -2.82% | 215.2만 |
|---|
| 2025.10.14 | ₩4,560 | ₩5,318 | ₩4,506 | ₩5,030 | +10.29% | 197.9만 |
|---|
| 2025.10.13 | ₩4,587 | ₩4,761 | ₩4,319 | ₩4,761 | +3.80% | 212.3만 |
|---|
| 2025.10.10 | ₩5,056 | ₩5,137 | ₩4,272 | ₩4,332 | -14.32% | 254.2만 |
|---|