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 | ₩7,606 | ₩8,236 | ₩7,170 | ₩7,324 | -3.70% | 2968.4만 |
| 2026.09.28–2026.10.02 | ₩8,290 | ₩8,384 | ₩7,552 | ₩7,646 | -7.77% | 2578.9만 |
| 2026.09.21–2026.09.25 | ₩10,154 | ₩10,194 | ₩8,068 | ₩8,410 | -17.17% | 2722.5만 |
| 2026.09.14–2026.09.18 | ₩9,832 | ₩9,993 | ₩8,947 | ₩9,873 | +0.41% | 2414.9만 |
| 2026.09.08–2026.09.11 | ₩9,859 | ₩10,791 | ₩9,591 | ₩10,651 | +8.03% | 1633.7만 |
| 2026.08.31–2026.09.04 | ₩10,302 | ₩10,463 | ₩9,054 | ₩9,524 | -7.55% | 2494.9만 |
| 2026.08.24–2026.08.28 | ₩10,932 | ₩11,060 | ₩9,537 | ₩9,604 | -12.15% | 2068.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,043 |
| ₩10,798 |
| ₩11,107 |
| -20.00% |
| 2449만 |
| 2026.08.10–2026.08.14 | ₩12,703 | ₩16,204 | ₩11,911 | ₩13,803 | +8.66% | 5269만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,126 | ₩13,924 | ₩11,885 | ₩12,569 | +3.65% | 1192.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,025 | ₩13,319 | ₩10,637 | ₩12,502 | -4.02% | 1964.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,360 | ₩14,903 | ₩12,891 | ₩12,904 | -3.41% | 1142.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,539 | ₩16,620 | ₩12,676 | ₩13,266 | -19.79% | 1873.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,627 | ₩16,177 | ₩13,776 | ₩15,694 | +0.43% | 2019.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,289 | ₩19,638 | ₩15,064 | ₩15,748 | -18.36% | 1589만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,353 | ₩24,064 | ₩18,592 | ₩19,383 | -17.00% | 3530.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,227 | ₩24,306 | ₩21,395 | ₩23,313 | +4.89% | 1153.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,763 | ₩23,327 | ₩19,611 | ₩21,569 | -5.24% | 1123.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,614 | ₩25,205 | ₩21,408 | ₩21,945 | -10.84% | 1530.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,009 | ₩27,270 | ₩23,836 | ₩24,748 | -4.85% | 1598.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,470 | ₩29,470 | ₩24,641 | ₩25,540 | -13.34% | 1808.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,401 | ₩29,551 | ₩20,872 | ₩29,309 | +30.84% | 3543.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,249 | ₩21,462 | ₩18,216 | ₩19,504 | +1.32% | 1362.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,080 | ₩21,516 | ₩18,862 | ₩18,873 | -6.01% | 1343.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,413 | ₩24,440 | ₩18,887 | ₩19,450 | -20.33% | 1836.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,045 | ₩25,218 | ₩22,370 | ₩24,628 | +6.87% | 1204.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,395 | ₩24,668 | ₩20,966 | ₩23,394 | +9.34% | 1766.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,759 | ₩21,462 | ₩17,391 | ₩21,086 | +6.72% | 1191.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,429 | ₩21,717 | ₩18,095 | ₩19,933 | -2.43% | 2290.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,473 | ₩21,784 | ₩14,098 | ₩20,362 | +40.69% | 3406.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,076 | ₩19,987 | ₩13,655 | ₩14,098 | -17.44% | 3266.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,442 | ₩19,571 | ₩10,664 | ₩17,572 | +53.58% | 4464.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,616 | ₩12,810 | ₩11,013 | ₩11,885 | +2.31% | 746.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,824 | ₩13,441 | ₩11,697 | ₩11,697 | -8.79% | 672.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,743 | ₩14,058 | ₩11,898 | ₩13,078 | +2.63% | 1231.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,743 | ₩15,520 | ₩11,160 | ₩12,743 | 0.00% | 1786.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,502 | ₩14,715 | ₩12,072 | ₩12,931 | +3.43% | 1706.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,671 | ₩12,923 | ₩10,248 | ₩12,676 | +18.79% | 1162.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,664 | ₩11,844 | ₩10,060 | ₩11,294 | +5.91% | 1482.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,545 | ₩10,738 | ₩7,928 | ₩10,664 | +24.80% | 2330.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,908 | ₩8,759 | ₩6,854 | ₩8,518 | +23.30% | 1033.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,693 | ₩7,203 | ₩6,345 | ₩7,042 | +5.21% | 628.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,981 | ₩8,048 | ₩6,130 | ₩6,573 | -17.65% | 1631.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,713 | ₩8,732 | ₩7,190 | ₩7,981 | +3.48% | 1550.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,089 | ₩9,281 | ₩7,592 | ₩7,619 | -5.80% | 1848.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,686 | ₩8,585 | ₩7,176 | ₩8,384 | +9.08% | 987.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,746 | ₩10,127 | ₩7,123 | ₩7,780 | -11.04% | 1988.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,914 | ₩10,423 | ₩7,726 | ₩8,947 | +13.05% | 4053.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,829 | ₩7,572 | ₩4,708 | ₩7,525 | +55.83% | 6149.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,735 | ₩4,903 | ₩4,185 | ₩4,842 | +2.27% | 775.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,909 | ₩5,111 | ₩4,105 | ₩4,641 | -5.46% | 658.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,588 | ₩5,419 | ₩4,232 | ₩4,507 | -1.75% | 1010.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,057 | ₩5,137 | ₩4,272 | ₩4,333 | -14.32% | 254.2만 |
|---|