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 | ₩7,550 | ₩7,550 | ₩7,175 | ₩7,322 | -3.02% | 388.6만 |
| 2026.10.08 | ₩7,403 | ₩7,544 | ₩7,168 | ₩7,376 | -0.36% | 775.2만 |
| 2026.10.07 | ₩7,510 | ₩7,671 | ₩7,302 | ₩7,564 | +0.71% | 688.1만 |
| 2026.10.06 | ₩7,698 | ₩8,234 | ₩7,651 | ₩7,926 | +2.96% | 605.6만 |
| 2026.10.05 | ₩7,604 | ₩7,765 | ₩7,242 | ₩7,564 | -0.53% | 510.8만 |
| 2026.10.02 | ₩7,926 | ₩7,993 | ₩7,564 | ₩7,644 | -3.55% | 463.7만 |
| 2026.10.01 | ₩7,832 | ₩7,986 | ₩7,550 | ₩7,765 | -0.86% | 592.8만 |
| 2026.09.30 | ₩7,886 | ₩7,980 | ₩7,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,832 |
| -0.68% |
| 555.6만 |
| 2026.09.29 | ₩7,926 | ₩7,980 | ₩7,671 | ₩7,792 | -1.69% | 416.4만 |
|---|
| 2026.09.28 | ₩8,288 | ₩8,382 | ₩7,671 | ₩7,711 | -6.96% | 550.5만 |
|---|
| 2026.09.25 | ₩8,221 | ₩8,596 | ₩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 | ₩9,669 | ₩9,777 | ₩8,865 | ₩8,905 | -7.91% | 614.4만 |
|---|
| 2026.09.22 | ₩9,790 | ₩10,179 | ₩9,622 | ₩9,844 | +0.55% | 400.3만 |
|---|
| 2026.09.21 | ₩10,152 | ₩10,192 | ₩9,777 | ₩9,844 | -3.04% | 317.6만 |
|---|
| 2026.09.18 | ₩9,870 | ₩9,991 | ₩9,488 | ₩9,870 | 0.00% | 688만 |
|---|
| 2026.09.17 | ₩9,522 | ₩9,971 | ₩9,522 | ₩9,817 | +3.10% | 385.9만 |
|---|
| 2026.09.16 | ₩9,575 | ₩9,723 | ₩8,945 | ₩9,106 | -4.90% | 422.4만 |
|---|
| 2026.09.15 | ₩9,468 | ₩9,643 | ₩9,200 | ₩9,361 | -1.13% | 336.2만 |
|---|
| 2026.09.14 | ₩9,830 | ₩9,870 | ₩9,314 | ₩9,428 | -4.09% | 582.5만 |
|---|
| 2026.09.11 | ₩10,072 | ₩10,789 | ₩9,983 | ₩10,648 | +5.73% | 567.2만 |
|---|
| 2026.09.10 | ₩9,790 | ₩10,125 | ₩9,589 | ₩9,616 | -1.78% | 289.7만 |
|---|
| 2026.09.09 | ₩10,206 | ₩10,461 | ₩9,897 | ₩9,964 | -2.37% | 320.5만 |
|---|
| 2026.09.08 | ₩9,857 | ₩10,622 | ₩9,736 | ₩10,380 | +5.31% | 456.4만 |
|---|
| 2026.09.04 | ₩9,468 | ₩9,803 | ₩9,388 | ₩9,522 | +0.57% | 330.4만 |
|---|
| 2026.09.03 | ₩9,388 | ₩9,884 | ₩9,294 | ₩9,562 | +1.86% | 383.5만 |
|---|
| 2026.09.02 | ₩9,227 | ₩9,589 | ₩9,052 | ₩9,428 | +2.18% | 395만 |
|---|
| 2026.09.01 | ₩9,803 | ₩9,920 | ₩9,133 | ₩9,173 | -6.43% | 798.8만 |
|---|
| 2026.08.31 | ₩10,300 | ₩10,461 | ₩9,696 | ₩10,112 | -1.82% | 587.3만 |
|---|
| 2026.08.28 | ₩10,192 | ₩10,246 | ₩9,535 | ₩9,602 | -5.79% | 446.2만 |
|---|
| 2026.08.27 | ₩10,461 | ₩10,702 | ₩10,072 | ₩10,300 | -1.54% | 374.4만 |
|---|
| 2026.08.26 | ₩10,434 | ₩10,528 | ₩9,991 | ₩10,098 | -3.21% | 330.6만 |
|---|
| 2026.08.25 | ₩10,622 | ₩10,836 | ₩10,447 | ₩10,501 | -1.14% | 377.6만 |
|---|
| 2026.08.24 | ₩10,930 | ₩11,057 | ₩10,313 | ₩10,313 | -5.64% | 540.2만 |
|---|
| 2026.08.21 | ₩11,480 | ₩11,533 | ₩10,796 | ₩11,104 | -3.27% | 576.9만 |
|---|
| 2026.08.20 | ₩12,137 | ₩12,137 | ₩11,131 | ₩11,305 | -6.85% | 449.9만 |
|---|
| 2026.08.19 | ₩12,258 | ₩12,338 | ₩11,493 | ₩12,217 | -0.33% | 446.9만 |
|---|
| 2026.08.18 | ₩12,875 | ₩13,089 | ₩12,090 | ₩12,258 | -4.79% | 524.2만 |
|---|
| 2026.08.17 | ₩13,880 | ₩14,040 | ₩13,116 | ₩13,304 | -4.15% | 451.2만 |
|---|
| 2026.08.14 | ₩12,875 | ₩14,216 | ₩12,875 | ₩13,800 | +7.19% | 750만 |
|---|
| 2026.08.13 | ₩13,022 | ₩13,695 | ₩12,432 | ₩12,539 | -3.71% | 765.6만 |
|---|
| 2026.08.12 | ₩12,633 | ₩13,679 | ₩12,432 | ₩13,103 | +3.72% | 997.8만 |
|---|
| 2026.08.11 | ₩15,905 | ₩16,200 | ₩12,070 | ₩12,325 | -22.51% | 2023만 |
|---|
| 2026.08.10 | ₩12,700 | ₩12,901 | ₩11,909 | ₩11,909 | -6.23% | 732.6만 |
|---|
| 2026.08.07 | ₩12,982 | ₩13,317 | ₩12,164 | ₩12,566 | -3.20% | 226.5만 |
|---|
| 2026.08.06 | ₩12,539 | ₩13,089 | ₩12,150 | ₩12,580 | +0.32% | 158.6만 |
|---|
| 2026.08.05 | ₩13,478 | ₩13,840 | ₩12,754 | ₩12,767 | -5.27% | 200.4만 |
|---|
| 2026.08.04 | ₩13,250 | ₩13,921 | ₩13,103 | ₩13,599 | +2.63% | 306.1만 |
|---|
| 2026.08.03 | ₩12,124 | ₩13,056 | ₩11,882 | ₩12,767 | +5.31% | 300.6만 |
|---|
| 2026.07.31 | ₩13,089 | ₩13,290 | ₩12,150 | ₩12,499 | -4.51% | 359.6만 |
|---|
| 2026.07.30 | ₩11,279 | ₩12,955 | ₩11,205 | ₩12,700 | +12.60% | 528.5만 |
|---|
| 2026.07.29 | ₩11,775 | ₩12,016 | ₩10,635 | ₩10,648 | -9.57% | 355.6만 |
|---|
| 2026.07.28 | ₩12,325 | ₩12,419 | ₩11,198 | ₩11,842 | -3.92% | 415.6만 |
|---|
| 2026.07.27 | ₩13,022 | ₩13,316 | ₩12,137 | ₩12,606 | -3.19% | 305.7만 |
|---|
| 2026.07.24 | ₩14,484 | ₩14,511 | ₩12,888 | ₩12,901 | -10.93% | 305.8만 |
|---|
| 2026.07.23 | ₩14,189 | ₩14,900 | ₩14,122 | ₩14,766 | +4.06% | 208.3만 |
|---|
| 2026.07.22 | ₩14,122 | ₩14,672 | ₩14,122 | ₩14,336 | +1.52% | 184.3만 |
|---|
| 2026.07.21 | ₩14,323 | ₩14,564 | ₩14,088 | ₩14,564 | +1.69% | 177.1만 |
|---|
| 2026.07.20 | ₩13,357 | ₩14,122 | ₩13,116 | ₩13,854 | +3.71% | 267만 |
|---|
| 2026.07.17 | ₩13,116 | ₩13,458 | ₩12,673 | ₩13,263 | +1.12% | 482만 |
|---|
| 2026.07.16 | ₩14,283 | ₩14,678 | ₩13,357 | ₩13,451 | -5.82% | 495만 |
|---|
| 2026.07.15 | ₩14,792 | ₩15,061 | ₩14,095 | ₩14,618 | -1.18% | 265.8만 |
|---|
| 2026.07.14 | ₩15,128 | ₩15,168 | ₩14,534 | ₩14,873 | -1.68% | 273.3만 |
|---|
| 2026.07.13 | ₩16,536 | ₩16,616 | ₩14,578 | ₩14,658 | -11.35% | 357.9만 |
|---|
| 2026.07.10 | ₩15,208 | ₩15,765 | ₩14,719 | ₩15,691 | +3.17% | 426.4만 |
|---|
| 2026.07.09 | ₩14,886 | ₩15,584 | ₩14,779 | ₩15,369 | +3.24% | 389.8만 |
|---|
| 2026.07.08 | ₩13,773 | ₩14,470 | ₩13,773 | ₩14,444 | +4.87% | 338.3만 |
|---|
| 2026.07.07 | ₩14,819 | ₩14,953 | ₩14,028 | ₩14,390 | -2.90% | 454.8만 |
|---|
| 2026.07.06 | ₩15,624 | ₩16,174 | ₩15,081 | ₩15,181 | -2.83% | 410.5만 |
|---|
| 2026.07.02 | ₩17,233 | ₩17,273 | ₩15,061 | ₩15,745 | -8.64% | 519.6만 |
|---|
| 2026.07.01 | ₩18,319 | ₩18,427 | ₩16,926 | ₩17,086 | -6.73% | 427.3만 |
|---|
| 2026.06.30 | ₩19,379 | ₩19,634 | ₩18,722 | ₩18,910 | -2.42% | 320만 |
|---|
| 2026.06.29 | ₩19,285 | ₩19,486 | ₩18,272 | ₩18,923 | -1.88% | 322만 |
|---|
| 2026.06.26 | ₩19,446 | ₩19,580 | ₩18,588 | ₩19,379 | -0.34% | 2243.4만 |
|---|
| 2026.06.25 | ₩19,848 | ₩19,996 | ₩18,668 | ₩19,956 | +0.54% | 358.5만 |
|---|
| 2026.06.24 | ₩21,216 | ₩21,216 | ₩18,977 | ₩19,339 | -8.85% | 498.6만 |
|---|
| 2026.06.23 | ₩22,276 | ₩23,154 | ₩21,297 | ₩21,323 | -4.27% | 266.2만 |
|---|
| 2026.06.22 | ₩23,349 | ₩24,059 | ₩22,866 | ₩23,818 | +2.01% | 163.6만 |
|---|
| 2026.06.18 | ₩23,349 | ₩24,301 | ₩22,584 | ₩23,308 | -0.17% | 364.1만 |
|---|
| 2026.06.17 | ₩22,517 | ₩24,193 | ₩22,514 | ₩23,013 | +2.20% | 274.6만 |
|---|
| 2026.06.16 | ₩21,511 | ₩23,281 | ₩21,391 | ₩22,302 | +3.68% | 271.5만 |
|---|
| 2026.06.15 | ₩22,222 | ₩22,666 | ₩21,404 | ₩21,900 | -1.45% | 243.1만 |
|---|
| 2026.06.12 | ₩21,243 | ₩22,155 | ₩21,149 | ₩21,565 | +1.52% | 215.2만 |
|---|
| 2026.06.11 | ₩20,184 | ₩21,476 | ₩20,090 | ₩21,270 | +5.38% | 210.8만 |
|---|
| 2026.06.10 | ₩20,358 | ₩21,632 | ₩19,607 | ₩19,634 | -3.56% | 222.1만 |
|---|
| 2026.06.09 | ₩21,431 | ₩22,195 | ₩19,663 | ₩20,774 | -3.07% | 258.4만 |
|---|
| 2026.06.08 | ₩22,758 | ₩23,322 | ₩21,277 | ₩21,297 | -6.42% | 216.9만 |
|---|
| 2026.06.05 | ₩24,059 | ₩24,649 | ₩21,404 | ₩21,940 | -8.81% | 287만 |
|---|
| 2026.06.04 | ₩22,624 | ₩25,199 | ₩22,598 | ₩24,998 | +10.49% | 266.7만 |
|---|
| 2026.06.03 | ₩23,992 | ₩24,408 | ₩22,611 | ₩23,711 | -1.17% | 243.3만 |
|---|
| 2026.06.02 | ₩23,335 | ₩24,864 | ₩23,268 | ₩24,193 | +3.68% | 322.1만 |
|---|
| 2026.06.01 | ₩24,609 | ₩25,079 | ₩22,785 | ₩22,812 | -7.30% | 411.7만 |
|---|
| 2026.05.29 | ₩25,655 | ₩25,722 | ₩23,831 | ₩24,743 | -3.55% | 556.9만 |
|---|
| 2026.05.28 | ₩26,017 | ₩27,265 | ₩25,146 | ₩25,722 | -1.13% | 280.5만 |
|---|
| 2026.05.27 | ₩26,286 | ₩26,862 | ₩24,944 | ₩26,017 | -1.02% | 338.8만 |
|---|
| 2026.05.26 | ₩26,004 | ₩26,809 | ₩24,707 | ₩26,353 | +1.34% | 422.3만 |
|---|
| 2026.05.22 | ₩27,171 | ₩27,399 | ₩25,313 | ₩25,535 | -6.02% | 325.2만 |
|---|
| 2026.05.21 | ₩25,146 | ₩27,627 | ₩25,146 | ₩27,546 | +9.55% | 252.9만 |
|---|
| 2026.05.20 | ₩26,594 | ₩27,130 | ₩25,132 | ₩25,709 | -3.33% | 239.6만 |
|---|
| 2026.05.19 | ₩26,500 | ₩27,667 | ₩24,636 | ₩26,272 | -0.86% | 420.2만 |
|---|
| 2026.05.18 | ₩29,464 | ₩29,464 | ₩25,923 | ₩27,023 | -8.28% | 570.8만 |
|---|
| 2026.05.15 | ₩25,333 | ₩29,544 | ₩25,112 | ₩29,303 | +15.67% | 1277.9만 |
|---|
| 2026.05.14 | ₩25,964 | ₩28,646 | ₩25,615 | ₩28,458 | +9.61% | 365.9만 |
|---|
| 2026.05.13 | ₩26,902 | ₩27,828 | ₩24,911 | ₩25,950 | -3.54% | 475.6만 |
|---|
| 2026.05.12 | ₩24,743 | ₩26,581 | ₩23,670 | ₩26,487 | +7.05% | 501.9만 |
|---|
| 2026.05.11 | ₩22,396 | ₩25,467 | ₩20,868 | ₩25,360 | +13.23% | 922만 |
|---|
| 2026.05.08 | ₩20,117 | ₩20,117 | ₩19,045 | ₩19,500 | -3.07% | 254.6만 |
|---|
| 2026.05.07 | ₩21,015 | ₩21,458 | ₩19,339 | ₩19,902 | -5.30% | 267.4만 |
|---|
| 2026.05.06 | ₩20,747 | ₩21,069 | ₩19,770 | ₩20,854 | +0.52% | 205.2만 |
|---|
| 2026.05.05 | ₩20,653 | ₩21,189 | ₩20,009 | ₩20,733 | +0.39% | 217.4만 |
|---|
| 2026.05.04 | ₩19,245 | ₩20,640 | ₩18,212 | ₩20,224 | +5.09% | 417.7만 |
|---|
| 2026.05.01 | ₩20,787 | ₩20,921 | ₩18,859 | ₩18,869 | -9.23% | 324.3만 |
|---|
| 2026.04.30 | ₩19,942 | ₩21,230 | ₩19,473 | ₩21,002 | +5.31% | 226.3만 |
|---|
| 2026.04.29 | ₩19,835 | ₩20,023 | ₩18,950 | ₩19,821 | -0.07% | 186만 |
|---|
| 2026.04.28 | ₩20,277 | ₩20,291 | ₩19,205 | ₩19,607 | -3.31% | 212.9만 |
|---|
| 2026.04.27 | ₩20,076 | ₩21,511 | ₩20,076 | ₩20,720 | +3.21% | 393.8만 |
|---|
| 2026.04.24 | ₩20,680 | ₩20,921 | ₩18,883 | ₩19,446 | -5.97% | 416.2만 |
|---|
| 2026.04.23 | ₩21,484 | ₩22,209 | ₩20,043 | ₩21,002 | -2.25% | 334.7만 |
|---|
| 2026.04.22 | ₩22,128 | ₩22,665 | ₩19,661 | ₩21,337 | -3.58% | 434.4만 |
|---|
| 2026.04.21 | ₩22,490 | ₩23,509 | ₩21,250 | ₩21,511 | -4.35% | 305.9만 |
|---|
| 2026.04.20 | ₩24,408 | ₩24,435 | ₩22,142 | ₩22,182 | -9.12% | 345.6만 |
|---|
| 2026.04.17 | ₩24,475 | ₩25,159 | ₩23,483 | ₩24,623 | +0.60% | 276.2만 |
|---|
| 2026.04.16 | ₩24,716 | ₩24,944 | ₩24,059 | ₩24,716 | 0.00% | 241.4만 |
|---|
| 2026.04.15 | ₩23,885 | ₩25,213 | ₩23,805 | ₩24,609 | +3.03% | 251.7만 |
|---|
| 2026.04.14 | ₩24,810 | ₩25,052 | ₩23,684 | ₩23,952 | -3.46% | 169.4만 |
|---|
| 2026.04.13 | ₩23,040 | ₩24,582 | ₩22,366 | ₩24,462 | +6.17% | 266만 |
|---|
| 2026.04.10 | ₩24,435 | ₩24,475 | ₩23,147 | ₩23,389 | -4.28% | 248.2만 |
|---|
| 2026.04.09 | ₩22,812 | ₩24,381 | ₩22,812 | ₩24,167 | +5.94% | 297만 |
|---|
| 2026.04.08 | ₩24,421 | ₩24,663 | ₩22,691 | ₩23,000 | -5.82% | 256.6만 |
|---|
| 2026.04.07 | ₩21,779 | ₩22,960 | ₩20,961 | ₩22,812 | +4.74% | 359.7만 |
|---|
| 2026.04.06 | ₩21,391 | ₩23,590 | ₩21,136 | ₩22,463 | +5.02% | 604.7만 |
|---|
| 2026.04.02 | ₩19,124 | ₩21,364 | ₩19,044 | ₩21,082 | +10.24% | 314만 |
|---|
| 2026.04.01 | ₩19,996 | ₩20,937 | ₩19,701 | ₩20,076 | +0.40% | 286.4만 |
|---|
| 2026.03.31 | ₩18,521 | ₩19,741 | ₩18,283 | ₩19,701 | +6.37% | 232만 |
|---|
| 2026.03.30 | ₩19,754 | ₩21,458 | ₩17,387 | ₩17,716 | -10.32% | 359.3만 |
|---|
| 2026.03.27 | ₩19,044 | ₩20,049 | ₩18,695 | ₩19,929 | +4.65% | 281.6만 |
|---|
| 2026.03.26 | ₩20,318 | ₩21,189 | ₩18,852 | ₩19,392 | -4.55% | 262.3만 |
|---|
| 2026.03.25 | ₩19,701 | ₩20,988 | ₩19,225 | ₩20,961 | +6.40% | 292.5만 |
|---|
| 2026.03.24 | ₩18,494 | ₩19,647 | ₩18,091 | ₩19,339 | +4.57% | 447.9만 |
|---|
| 2026.03.23 | ₩20,425 | ₩21,712 | ₩18,641 | ₩18,883 | -7.55% | 1006.3만 |
|---|
| 2026.03.20 | ₩20,666 | ₩21,779 | ₩19,553 | ₩20,358 | -1.49% | 535만 |
|---|
| 2026.03.19 | ₩18,319 | ₩21,062 | ₩17,904 | ₩21,015 | +14.71% | 438.2만 |
|---|
| 2026.03.18 | ₩20,049 | ₩20,505 | ₩18,521 | ₩19,003 | -5.22% | 616.5만 |
|---|
| 2026.03.17 | ₩17,206 | ₩20,023 | ₩17,139 | ₩19,982 | +16.13% | 968.2만 |
|---|
| 2026.03.16 | ₩14,470 | ₩15,892 | ₩14,095 | ₩15,745 | +8.80% | 848.2만 |
|---|
| 2026.03.13 | ₩17,448 | ₩17,448 | ₩13,652 | ₩14,095 | -19.22% | 1112.7만 |
|---|
| 2026.03.12 | ₩19,473 | ₩19,608 | ₩17,045 | ₩17,501 | -10.12% | 733.2만 |
|---|
| 2026.03.11 | ₩18,977 | ₩19,982 | ₩18,553 | ₩19,795 | +4.31% | 382만 |
|---|
| 2026.03.10 | ₩18,695 | ₩19,795 | ₩18,279 | ₩18,829 | +0.72% | 513만 |
|---|
| 2026.03.09 | ₩17,072 | ₩18,990 | ₩16,898 | ₩18,091 | +5.97% | 525.5만 |
|---|
| 2026.03.06 | ₩17,407 | ₩19,567 | ₩17,220 | ₩17,568 | +0.92% | 800.5만 |
|---|
| 2026.03.05 | ₩16,107 | ₩18,373 | ₩15,718 | ₩17,823 | +10.66% | 1242만 |
|---|
| 2026.03.04 | ₩13,049 | ₩16,133 | ₩12,445 | ₩15,825 | +21.27% | 1904.3만 |
|---|
| 2026.03.03 | ₩11,373 | ₩11,480 | ₩10,662 | ₩10,863 | -4.48% | 304.5만 |
|---|
| 2026.03.02 | ₩11,440 | ₩12,378 | ₩11,440 | ₩12,070 | +5.51% | 213.1만 |
|---|
| 2026.02.27 | ₩11,949 | ₩12,244 | ₩11,681 | ₩11,882 | -0.56% | 122.8만 |
|---|
| 2026.02.26 | ₩11,949 | ₩12,338 | ₩11,399 | ₩12,325 | +3.14% | 150.5만 |
|---|
| 2026.02.25 | ₩12,593 | ₩12,808 | ₩12,137 | ₩12,244 | -2.77% | 113.8만 |
|---|
| 2026.02.24 | ₩11,520 | ₩12,445 | ₩11,480 | ₩12,311 | +6.87% | 137.8만 |
|---|
| 2026.02.23 | ₩11,614 | ₩11,755 | ₩11,010 | ₩11,654 | +0.35% | 221.5만 |
|---|
| 2026.02.20 | ₩12,472 | ₩12,821 | ₩11,694 | ₩11,694 | -6.24% | 216만 |
|---|
| 2026.02.19 | ₩12,539 | ₩12,901 | ₩12,204 | ₩12,526 | -0.11% | 133.2만 |
|---|
| 2026.02.18 | ₩12,821 | ₩13,438 | ₩12,499 | ₩12,580 | -1.88% | 147.6만 |
|---|
| 2026.02.17 | ₩12,821 | ₩13,009 | ₩12,352 | ₩12,767 | -0.42% | 175.3만 |
|---|
| 2026.02.13 | ₩12,794 | ₩13,870 | ₩12,472 | ₩13,076 | +2.20% | 189.7만 |
|---|
| 2026.02.12 | ₩13,089 | ₩13,934 | ₩12,687 | ₩12,901 | -1.43% | 347.7만 |
|---|
| 2026.02.11 | ₩13,411 | ₩14,055 | ₩12,231 | ₩12,888 | -3.90% | 191.8만 |
|---|
| 2026.02.10 | ₩12,794 | ₩13,290 | ₩11,896 | ₩13,035 | +1.89% | 205.7만 |
|---|
| 2026.02.09 | ₩12,740 | ₩13,813 | ₩12,740 | ₩12,767 | +0.21% | 297.1만 |
|---|
| 2026.02.06 | ₩11,949 | ₩12,982 | ₩11,829 | ₩12,740 | +6.62% | 258.9만 |
|---|
| 2026.02.05 | ₩11,708 | ₩12,271 | ₩11,158 | ₩11,426 | -2.41% | 379.4만 |
|---|
| 2026.02.04 | ₩15,020 | ₩15,517 | ₩12,378 | ₩12,432 | -17.23% | 447.5만 |
|---|
| 2026.02.03 | ₩13,854 | ₩15,141 | ₩13,788 | ₩14,953 | +7.94% | 417.5만 |
|---|
| 2026.02.02 | ₩12,740 | ₩14,028 | ₩12,633 | ₩13,505 | +6.00% | 283만 |
|---|
| 2026.01.30 | ₩13,666 | ₩14,591 | ₩12,727 | ₩12,928 | -5.40% | 236.8만 |
|---|
| 2026.01.29 | ₩14,310 | ₩14,658 | ₩12,928 | ₩13,934 | -2.62% | 293.9만 |
|---|
| 2026.01.28 | ₩14,082 | ₩14,712 | ₩13,518 | ₩14,055 | -0.19% | 310.8만 |
|---|
| 2026.01.27 | ₩13,398 | ₩14,574 | ₩12,915 | ₩14,162 | +5.71% | 444.1만 |
|---|
| 2026.01.26 | ₩12,499 | ₩13,599 | ₩12,070 | ₩13,505 | +8.05% | 421.2만 |
|---|
| 2026.01.23 | ₩12,070 | ₩12,920 | ₩11,493 | ₩12,673 | +5.00% | 315.2만 |
|---|
| 2026.01.22 | ₩11,225 | ₩12,164 | ₩11,037 | ₩11,829 | +5.38% | 291.4만 |
|---|
| 2026.01.21 | ₩11,212 | ₩11,332 | ₩10,246 | ₩11,037 | -1.56% | 240.5만 |
|---|
| 2026.01.20 | ₩10,668 | ₩11,761 | ₩10,461 | ₩11,104 | +4.09% | 315.2만 |
|---|
| 2026.01.16 | ₩11,332 | ₩11,842 | ₩11,077 | ₩11,292 | -0.36% | 282.2만 |
|---|
| 2026.01.15 | ₩11,265 | ₩11,507 | ₩10,849 | ₩11,145 | -1.07% | 251.9만 |
|---|
| 2026.01.14 | ₩11,225 | ₩11,339 | ₩10,461 | ₩11,024 | -1.79% | 239.9만 |
|---|
| 2026.01.13 | ₩11,010 | ₩11,507 | ₩10,769 | ₩11,386 | +3.41% | 298.7만 |
|---|
| 2026.01.12 | ₩10,662 | ₩11,373 | ₩10,058 | ₩11,024 | +3.40% | 409.9만 |
|---|
| 2026.01.09 | ₩10,259 | ₩10,736 | ₩9,562 | ₩10,662 | +3.92% | 502.8만 |
|---|
| 2026.01.08 | ₩8,275 | ₩10,367 | ₩7,939 | ₩10,233 | +23.66% | 1057.1만 |
|---|
| 2026.01.07 | ₩8,503 | ₩8,623 | ₩7,926 | ₩7,939 | -6.62% | 215.6만 |
|---|
| 2026.01.06 | ₩8,744 | ₩8,838 | ₩8,556 | ₩8,664 | -0.92% | 213.6만 |
|---|
| 2026.01.05 | ₩8,543 | ₩8,885 | ₩8,035 | ₩8,771 | +2.67% | 341.4만 |
|---|
| 2026.01.02 | ₩8,717 | ₩8,757 | ₩8,208 | ₩8,516 | -2.31% | 223.1만 |
|---|
| 2025.12.31 | ₩8,368 | ₩8,690 | ₩8,275 | ₩8,503 | +1.60% | 200.7만 |
|---|
| 2025.12.30 | ₩7,510 | ₩8,610 | ₩7,483 | ₩8,409 | +11.96% | 446.5만 |
|---|
| 2025.12.29 | ₩6,907 | ₩7,457 | ₩6,853 | ₩7,430 | +7.57% | 162.9만 |
|---|
| 2025.12.26 | ₩7,148 | ₩7,175 | ₩6,759 | ₩7,041 | -1.50% | 147.1만 |
|---|
| 2025.12.24 | ₩6,585 | ₩7,202 | ₩6,518 | ₩7,175 | +8.96% | 148.7만 |
|---|
| 2025.12.23 | ₩6,531 | ₩6,732 | ₩6,511 | ₩6,612 | +1.23% | 147.4만 |
|---|
| 2025.12.22 | ₩6,692 | ₩6,706 | ₩6,343 | ₩6,612 | -1.20% | 184.9만 |
|---|
| 2025.12.19 | ₩6,504 | ₩6,840 | ₩6,504 | ₩6,571 | +1.03% | 277.8만 |
|---|
| 2025.12.18 | ₩6,491 | ₩6,799 | ₩6,189 | ₩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 | ₩7,617 | ₩6,786 | ₩7,081 | -2.04% | 400.6만 |
|---|
| 2025.12.15 | ₩7,980 | ₩8,047 | ₩7,336 | ₩7,416 | -7.06% | 269.4만 |
|---|
| 2025.12.12 | ₩8,328 | ₩8,704 | ₩7,866 | ₩7,980 | -4.19% | 267.2만 |
|---|
| 2025.12.11 | ₩8,234 | ₩8,563 | ₩7,819 | ₩8,342 | +1.30% | 285.4만 |
|---|
| 2025.12.10 | ₩8,382 | ₩8,731 | ₩8,213 | ₩8,462 | +0.96% | 217.6만 |
|---|
| 2025.12.09 | ₩7,577 | ₩8,570 | ₩7,430 | ₩8,436 | +11.33% | 357만 |
|---|
| 2025.12.08 | ₩7,711 | ₩7,980 | ₩7,188 | ₩7,711 | 0.00% | 423만 |
|---|
| 2025.12.05 | ₩8,972 | ₩9,079 | ₩7,604 | ₩7,617 | -15.10% | 443.4만 |
|---|
| 2025.12.04 | ₩8,623 | ₩9,279 | ₩8,543 | ₩9,052 | +4.98% | 394.8만 |
|---|
| 2025.12.03 | ₩8,476 | ₩8,838 | ₩8,140 | ₩8,623 | +1.74% | 313.9만 |
|---|
| 2025.12.02 | ₩8,355 | ₩8,744 | ₩8,047 | ₩8,382 | +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 | ₩8,382 | -1.42% | 118.9만 |
|---|
| 2025.11.26 | ₩8,060 | ₩8,583 | ₩7,685 | ₩8,395 | +4.16% | 302.4만 |
|---|
| 2025.11.25 | ₩7,752 | ₩7,912 | ₩7,175 | ₩7,899 | +1.90% | 249.3만 |
|---|
| 2025.11.24 | ₩7,685 | ₩8,328 | ₩7,685 | ₩7,872 | +2.44% | 316.4만 |
|---|
| 2025.11.21 | ₩7,953 | ₩8,033 | ₩7,121 | ₩7,778 | -2.19% | 414.6만 |
|---|
| 2025.11.20 | ₩9,254 | ₩10,125 | ₩8,060 | ₩8,154 | -11.88% | 607.5만 |
|---|
| 2025.11.19 | ₩8,972 | ₩9,160 | ₩8,529 | ₩8,824 | -1.64% | 235.8만 |
|---|
| 2025.11.18 | ₩8,382 | ₩9,173 | ₩8,115 | ₩8,918 | +6.40% | 396.3만 |
|---|
| 2025.11.17 | ₩8,744 | ₩9,052 | ₩8,335 | ₩8,596 | -1.69% | 334.3만 |
|---|
| 2025.11.14 | ₩7,899 | ₩9,093 | ₩7,725 | ₩8,945 | +13.24% | 485.8만 |
|---|
| 2025.11.13 | ₩9,415 | ₩9,452 | ₩8,543 | ₩8,717 | -7.41% | 577.4만 |
|---|
| 2025.11.12 | ₩9,388 | ₩10,420 | ₩9,160 | ₩9,388 | 0.00% | 688.1만 |
|---|
| 2025.11.11 | ₩9,012 | ₩9,710 | ₩8,871 | ₩9,173 | +1.79% | 737.7만 |
|---|
| 2025.11.10 | ₩7,912 | ₩9,589 | ₩7,859 | ₩9,254 | +16.95% | 1564.4만 |
|---|
| 2025.11.07 | ₩6,880 | ₩7,571 | ₩6,236 | ₩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 | ₩7,443 | ₩6,357 | ₩6,437 | +0.10% | 2921.7만 |
|---|
| 2025.11.04 | ₩4,922 | ₩5,525 | ₩4,868 | ₩5,016 | +1.91% | 516만 |
|---|
| 2025.11.03 | ₩4,828 | ₩5,297 | ₩4,707 | ₩5,257 | +8.89% | 154.5만 |
|---|
| 2025.10.31 | ₩4,680 | ₩4,902 | ₩4,546 | ₩4,841 | +3.44% | 151.1만 |
|---|
| 2025.10.30 | ₩4,359 | ₩4,761 | ₩4,253 | ₩4,640 | +6.46% | 143.6만 |
|---|
| 2025.10.29 | ₩4,278 | ₩4,580 | ₩4,184 | ₩4,426 | +3.45% | 241.6만 |
|---|
| 2025.10.28 | ₩4,412 | ₩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 | ₩4,868 | ₩4,587 | ₩4,640 | -2.54% | 126.5만 |
|---|
| 2025.10.23 | ₩4,493 | ₩4,660 | ₩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 | ₩4,758 | ₩4,439 | ₩4,546 | -3.97% | 109.7만 |
|---|
| 2025.10.20 | ₩4,908 | ₩5,110 | ₩4,695 | ₩4,841 | -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 | ₩4,841 | -5.99% | 185.3만 |
|---|
| 2025.10.15 | ₩5,230 | ₩5,418 | ₩4,895 | ₩5,083 | -2.82% | 215.2만 |
|---|
| 2025.10.14 | ₩4,560 | ₩5,317 | ₩4,506 | ₩5,029 | +10.29% | 197.9만 |
|---|
| 2025.10.13 | ₩4,587 | ₩4,761 | ₩4,318 | ₩4,761 | +3.80% | 212.3만 |
|---|
| 2025.10.10 | ₩5,056 | ₩5,136 | ₩4,271 | ₩4,332 | -14.32% | 254.2만 |
|---|