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 | ₩7,603 | ₩8,233 | ₩7,167 | ₩7,321 | -3.70% | 2968.4만 |
| 2026.09.28–2026.10.02 | ₩8,287 | ₩8,381 | ₩7,549 | ₩7,643 | -7.77% | 2578.9만 |
| 2026.09.21–2026.09.25 | ₩10,151 | ₩10,191 | ₩8,066 | ₩8,407 | -17.17% | 2722.5만 |
| 2026.09.14–2026.09.18 | ₩9,829 | ₩9,990 | ₩8,944 | ₩9,869 | +0.41% | 2414.9만 |
| 2026.09.08–2026.09.11 | ₩9,856 | ₩10,788 | ₩9,587 | ₩10,647 | +8.03% | 1633.7만 |
| 2026.08.31–2026.09.04 | ₩10,298 | ₩10,459 | ₩9,051 | ₩9,520 | -7.55% | 2494.9만 |
| 2026.08.24–2026.08.28 | ₩10,928 | ₩11,056 | ₩9,534 | ₩9,601 | -12.15% | 2068.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,038 |
| ₩10,794 |
| ₩11,103 |
| -20.00% |
| 2449만 |
| 2026.08.10–2026.08.14 | ₩12,698 | ₩16,198 | ₩11,907 | ₩13,798 | +8.66% | 5269만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,122 | ₩13,919 | ₩11,880 | ₩12,564 | +3.65% | 1192.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,020 | ₩13,314 | ₩10,633 | ₩12,497 | -4.02% | 1964.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,355 | ₩14,897 | ₩12,886 | ₩12,899 | -3.41% | 1142.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,533 | ₩16,614 | ₩12,672 | ₩13,262 | -19.79% | 1873.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,621 | ₩16,171 | ₩13,771 | ₩15,689 | +0.43% | 2019.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,282 | ₩19,631 | ₩15,058 | ₩15,742 | -18.36% | 1589만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,345 | ₩24,056 | ₩18,585 | ₩19,376 | -17.00% | 3530.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,219 | ₩24,297 | ₩21,387 | ₩23,305 | +4.89% | 1153.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,755 | ₩23,318 | ₩19,604 | ₩21,562 | -5.24% | 1123.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,606 | ₩25,196 | ₩21,401 | ₩21,937 | -10.84% | 1530.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,000 | ₩27,260 | ₩23,828 | ₩24,740 | -4.85% | 1598.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,460 | ₩29,460 | ₩24,632 | ₩25,531 | -13.34% | 1808.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,393 | ₩29,540 | ₩20,864 | ₩29,299 | +30.84% | 3543.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,242 | ₩21,454 | ₩18,209 | ₩19,497 | +1.32% | 1362.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,073 | ₩21,508 | ₩18,856 | ₩18,866 | -6.01% | 1343.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,404 | ₩24,431 | ₩18,880 | ₩19,443 | -20.33% | 1836.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,037 | ₩25,209 | ₩22,362 | ₩24,619 | +6.87% | 1204.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,387 | ₩24,659 | ₩20,958 | ₩23,385 | +9.34% | 1766.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,751 | ₩21,454 | ₩17,385 | ₩21,079 | +6.72% | 1191.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,422 | ₩21,709 | ₩18,089 | ₩19,926 | -2.43% | 2290.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,468 | ₩21,776 | ₩14,093 | ₩20,355 | +40.69% | 3406.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,070 | ₩19,979 | ₩13,650 | ₩14,093 | -17.44% | 3266.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,438 | ₩19,564 | ₩10,660 | ₩17,566 | +53.58% | 4464.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,612 | ₩12,806 | ₩11,009 | ₩11,880 | +2.31% | 746.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,819 | ₩13,436 | ₩11,693 | ₩11,693 | -8.79% | 672.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,739 | ₩14,053 | ₩11,894 | ₩13,074 | +2.63% | 1231.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,739 | ₩15,514 | ₩11,156 | ₩12,739 | 0.00% | 1786.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,497 | ₩14,710 | ₩12,068 | ₩12,926 | +3.43% | 1706.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,667 | ₩12,918 | ₩10,244 | ₩12,672 | +18.79% | 1162.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,660 | ₩11,840 | ₩10,057 | ₩11,290 | +5.91% | 1482.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,542 | ₩10,734 | ₩7,925 | ₩10,660 | +24.80% | 2330.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,906 | ₩8,756 | ₩6,852 | ₩8,515 | +23.30% | 1033.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,691 | ₩7,201 | ₩6,342 | ₩7,040 | +5.21% | 628.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,978 | ₩8,045 | ₩6,128 | ₩6,570 | -17.65% | 1631.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,710 | ₩8,729 | ₩7,187 | ₩7,978 | +3.48% | 1550.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,086 | ₩9,278 | ₩7,589 | ₩7,616 | -5.80% | 1848.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,683 | ₩8,582 | ₩7,174 | ₩8,381 | +9.08% | 987.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,743 | ₩10,124 | ₩7,120 | ₩7,777 | -11.04% | 1988.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,911 | ₩10,419 | ₩7,724 | ₩8,944 | +13.05% | 4053.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,827 | ₩7,569 | ₩4,707 | ₩7,522 | +55.83% | 6149.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,733 | ₩4,901 | ₩4,184 | ₩4,841 | +2.27% | 775.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,908 | ₩5,109 | ₩4,103 | ₩4,640 | -5.46% | 658.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,586 | ₩5,417 | ₩4,231 | ₩4,505 | -1.75% | 1010.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,055 | ₩5,136 | ₩4,271 | ₩4,331 | -14.32% | 254.2만 |
|---|