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 | ₩7,544 | ₩7,544 | ₩7,169 | ₩7,317 | -3.02% | 388.6만 |
| 2026.10.08 | ₩7,397 | ₩7,538 | ₩7,162 | ₩7,370 | -0.36% | 775.2만 |
| 2026.10.07 | ₩7,504 | ₩7,665 | ₩7,296 | ₩7,558 | +0.71% | 688.1만 |
| 2026.10.06 | ₩7,692 | ₩8,228 | ₩7,645 | ₩7,920 | +2.96% | 605.6만 |
| 2026.10.05 | ₩7,598 | ₩7,759 | ₩7,236 | ₩7,558 | -0.53% | 510.8만 |
| 2026.10.02 | ₩7,920 | ₩7,987 | ₩7,558 | ₩7,638 | -3.55% | 463.7만 |
| 2026.10.01 | ₩7,826 | ₩7,980 | ₩7,544 | ₩7,759 | -0.86% | 592.8만 |
| 2026.09.30 | ₩7,879 | ₩7,973 | ₩7,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,826 |
| -0.68% |
| 555.6만 |
| 2026.09.29 | ₩7,920 | ₩7,973 | ₩7,665 | ₩7,786 | -1.69% | 416.4만 |
|---|
| 2026.09.28 | ₩8,281 | ₩8,375 | ₩7,665 | ₩7,705 | -6.96% | 550.5만 |
|---|
| 2026.09.25 | ₩8,214 | ₩8,590 | ₩8,147 | ₩8,402 | +2.28% | 647.4만 |
|---|
| 2026.09.24 | ₩8,724 | ₩8,724 | ₩8,060 | ₩8,268 | -5.22% | 742.8만 |
|---|
| 2026.09.23 | ₩9,662 | ₩9,769 | ₩8,858 | ₩8,898 | -7.91% | 614.4만 |
|---|
| 2026.09.22 | ₩9,782 | ₩10,171 | ₩9,615 | ₩9,836 | +0.55% | 400.3만 |
|---|
| 2026.09.21 | ₩10,144 | ₩10,184 | ₩9,769 | ₩9,836 | -3.04% | 317.6만 |
|---|
| 2026.09.18 | ₩9,863 | ₩9,983 | ₩9,481 | ₩9,863 | 0.00% | 688만 |
|---|
| 2026.09.17 | ₩9,514 | ₩9,963 | ₩9,514 | ₩9,809 | +3.10% | 385.9만 |
|---|
| 2026.09.16 | ₩9,568 | ₩9,715 | ₩8,938 | ₩9,099 | -4.90% | 422.4만 |
|---|
| 2026.09.15 | ₩9,461 | ₩9,635 | ₩9,193 | ₩9,353 | -1.13% | 336.2만 |
|---|
| 2026.09.14 | ₩9,822 | ₩9,863 | ₩9,306 | ₩9,420 | -4.09% | 582.5만 |
|---|
| 2026.09.11 | ₩10,064 | ₩10,780 | ₩9,975 | ₩10,640 | +5.73% | 567.2만 |
|---|
| 2026.09.10 | ₩9,782 | ₩10,117 | ₩9,581 | ₩9,608 | -1.78% | 289.7만 |
|---|
| 2026.09.09 | ₩10,198 | ₩10,452 | ₩9,889 | ₩9,956 | -2.37% | 320.5만 |
|---|
| 2026.09.08 | ₩9,849 | ₩10,613 | ₩9,729 | ₩10,372 | +5.31% | 456.4만 |
|---|
| 2026.09.04 | ₩9,461 | ₩9,796 | ₩9,380 | ₩9,514 | +0.57% | 330.4만 |
|---|
| 2026.09.03 | ₩9,380 | ₩9,876 | ₩9,286 | ₩9,554 | +1.86% | 383.5만 |
|---|
| 2026.09.02 | ₩9,219 | ₩9,581 | ₩9,045 | ₩9,420 | +2.18% | 395만 |
|---|
| 2026.09.01 | ₩9,796 | ₩9,912 | ₩9,126 | ₩9,166 | -6.43% | 798.8만 |
|---|
| 2026.08.31 | ₩10,291 | ₩10,452 | ₩9,688 | ₩10,104 | -1.82% | 587.3만 |
|---|
| 2026.08.28 | ₩10,184 | ₩10,238 | ₩9,528 | ₩9,595 | -5.79% | 446.2만 |
|---|
| 2026.08.27 | ₩10,452 | ₩10,693 | ₩10,064 | ₩10,291 | -1.54% | 374.4만 |
|---|
| 2026.08.26 | ₩10,425 | ₩10,519 | ₩9,983 | ₩10,090 | -3.21% | 330.6만 |
|---|
| 2026.08.25 | ₩10,613 | ₩10,827 | ₩10,439 | ₩10,492 | -1.14% | 377.6만 |
|---|
| 2026.08.24 | ₩10,921 | ₩11,048 | ₩10,305 | ₩10,305 | -5.64% | 540.2만 |
|---|
| 2026.08.21 | ₩11,471 | ₩11,524 | ₩10,787 | ₩11,095 | -3.27% | 576.9만 |
|---|
| 2026.08.20 | ₩12,127 | ₩12,127 | ₩11,122 | ₩11,296 | -6.85% | 449.9만 |
|---|
| 2026.08.19 | ₩12,248 | ₩12,328 | ₩11,484 | ₩12,208 | -0.33% | 446.9만 |
|---|
| 2026.08.18 | ₩12,864 | ₩13,079 | ₩12,080 | ₩12,248 | -4.79% | 524.2만 |
|---|
| 2026.08.17 | ₩13,869 | ₩14,029 | ₩13,105 | ₩13,293 | -4.15% | 451.2만 |
|---|
| 2026.08.14 | ₩12,864 | ₩14,204 | ₩12,864 | ₩13,789 | +7.19% | 750만 |
|---|
| 2026.08.13 | ₩13,012 | ₩13,684 | ₩12,422 | ₩12,529 | -3.71% | 765.6만 |
|---|
| 2026.08.12 | ₩12,623 | ₩13,668 | ₩12,422 | ₩13,092 | +3.72% | 997.8만 |
|---|
| 2026.08.11 | ₩15,893 | ₩16,187 | ₩12,060 | ₩12,315 | -22.51% | 2023만 |
|---|
| 2026.08.10 | ₩12,690 | ₩12,891 | ₩11,899 | ₩11,899 | -6.23% | 732.6만 |
|---|
| 2026.08.07 | ₩12,971 | ₩13,306 | ₩12,154 | ₩12,556 | -3.20% | 226.5만 |
|---|
| 2026.08.06 | ₩12,529 | ₩13,079 | ₩12,141 | ₩12,569 | +0.32% | 158.6만 |
|---|
| 2026.08.05 | ₩13,467 | ₩13,829 | ₩12,744 | ₩12,757 | -5.27% | 200.4만 |
|---|
| 2026.08.04 | ₩13,239 | ₩13,909 | ₩13,092 | ₩13,588 | +2.63% | 306.1만 |
|---|
| 2026.08.03 | ₩12,114 | ₩13,045 | ₩11,873 | ₩12,757 | +5.31% | 300.6만 |
|---|
| 2026.07.31 | ₩13,079 | ₩13,280 | ₩12,141 | ₩12,489 | -4.51% | 359.6만 |
|---|
| 2026.07.30 | ₩11,270 | ₩12,945 | ₩11,196 | ₩12,690 | +12.60% | 528.5만 |
|---|
| 2026.07.29 | ₩11,765 | ₩12,007 | ₩10,626 | ₩10,640 | -9.57% | 355.6만 |
|---|
| 2026.07.28 | ₩12,315 | ₩12,409 | ₩11,189 | ₩11,832 | -3.92% | 415.6만 |
|---|
| 2026.07.27 | ₩13,012 | ₩13,305 | ₩12,127 | ₩12,596 | -3.19% | 305.7만 |
|---|
| 2026.07.24 | ₩14,472 | ₩14,499 | ₩12,878 | ₩12,891 | -10.93% | 305.8만 |
|---|
| 2026.07.23 | ₩14,177 | ₩14,888 | ₩14,110 | ₩14,754 | +4.06% | 208.3만 |
|---|
| 2026.07.22 | ₩14,110 | ₩14,660 | ₩14,110 | ₩14,325 | +1.52% | 184.3만 |
|---|
| 2026.07.21 | ₩14,311 | ₩14,553 | ₩14,077 | ₩14,553 | +1.69% | 177.1만 |
|---|
| 2026.07.20 | ₩13,347 | ₩14,110 | ₩13,105 | ₩13,842 | +3.71% | 267만 |
|---|
| 2026.07.17 | ₩13,105 | ₩13,447 | ₩12,663 | ₩13,253 | +1.12% | 482만 |
|---|
| 2026.07.16 | ₩14,271 | ₩14,667 | ₩13,347 | ₩13,440 | -5.82% | 495만 |
|---|
| 2026.07.15 | ₩14,780 | ₩15,048 | ₩14,084 | ₩14,606 | -1.18% | 265.8만 |
|---|
| 2026.07.14 | ₩15,115 | ₩15,156 | ₩14,522 | ₩14,861 | -1.68% | 273.3만 |
|---|
| 2026.07.13 | ₩16,522 | ₩16,603 | ₩14,566 | ₩14,646 | -11.35% | 357.9만 |
|---|
| 2026.07.10 | ₩15,196 | ₩15,752 | ₩14,707 | ₩15,678 | +3.17% | 426.4만 |
|---|
| 2026.07.09 | ₩14,874 | ₩15,571 | ₩14,767 | ₩15,357 | +3.24% | 389.8만 |
|---|
| 2026.07.08 | ₩13,762 | ₩14,459 | ₩13,762 | ₩14,432 | +4.87% | 338.3만 |
|---|
| 2026.07.07 | ₩14,807 | ₩14,941 | ₩14,017 | ₩14,378 | -2.90% | 454.8만 |
|---|
| 2026.07.06 | ₩15,611 | ₩16,161 | ₩15,069 | ₩15,169 | -2.83% | 410.5만 |
|---|
| 2026.07.02 | ₩17,219 | ₩17,259 | ₩15,048 | ₩15,732 | -8.64% | 519.6만 |
|---|
| 2026.07.01 | ₩18,305 | ₩18,412 | ₩16,912 | ₩17,072 | -6.73% | 427.3만 |
|---|
| 2026.06.30 | ₩19,363 | ₩19,618 | ₩18,707 | ₩18,894 | -2.42% | 320만 |
|---|
| 2026.06.29 | ₩19,269 | ₩19,470 | ₩18,258 | ₩18,908 | -1.88% | 322만 |
|---|
| 2026.06.26 | ₩19,430 | ₩19,564 | ₩18,573 | ₩19,363 | -0.34% | 2243.4만 |
|---|
| 2026.06.25 | ₩19,832 | ₩19,980 | ₩18,653 | ₩19,939 | +0.54% | 358.5만 |
|---|
| 2026.06.24 | ₩21,199 | ₩21,199 | ₩18,961 | ₩19,323 | -8.85% | 498.6만 |
|---|
| 2026.06.23 | ₩22,258 | ₩23,135 | ₩21,280 | ₩21,306 | -4.27% | 266.2만 |
|---|
| 2026.06.22 | ₩23,330 | ₩24,040 | ₩22,847 | ₩23,799 | +2.01% | 163.6만 |
|---|
| 2026.06.18 | ₩23,330 | ₩24,281 | ₩22,566 | ₩23,290 | -0.17% | 364.1만 |
|---|
| 2026.06.17 | ₩22,499 | ₩24,174 | ₩22,496 | ₩22,995 | +2.20% | 274.6만 |
|---|
| 2026.06.16 | ₩21,494 | ₩23,263 | ₩21,373 | ₩22,285 | +3.68% | 271.5만 |
|---|
| 2026.06.15 | ₩22,204 | ₩22,648 | ₩21,387 | ₩21,883 | -1.45% | 243.1만 |
|---|
| 2026.06.12 | ₩21,226 | ₩22,137 | ₩21,132 | ₩21,548 | +1.52% | 215.2만 |
|---|
| 2026.06.11 | ₩20,167 | ₩21,459 | ₩20,073 | ₩21,253 | +5.38% | 210.8만 |
|---|
| 2026.06.10 | ₩20,342 | ₩21,615 | ₩19,591 | ₩19,618 | -3.56% | 222.1만 |
|---|
| 2026.06.09 | ₩21,414 | ₩22,177 | ₩19,647 | ₩20,757 | -3.07% | 258.4만 |
|---|
| 2026.06.08 | ₩22,740 | ₩23,303 | ₩21,259 | ₩21,280 | -6.42% | 216.9만 |
|---|
| 2026.06.05 | ₩24,040 | ₩24,630 | ₩21,387 | ₩21,923 | -8.81% | 287만 |
|---|
| 2026.06.04 | ₩22,606 | ₩25,179 | ₩22,579 | ₩24,978 | +10.49% | 266.7만 |
|---|
| 2026.06.03 | ₩23,973 | ₩24,388 | ₩22,593 | ₩23,692 | -1.17% | 243.3만 |
|---|
| 2026.06.02 | ₩23,316 | ₩24,844 | ₩23,249 | ₩24,174 | +3.68% | 322.1만 |
|---|
| 2026.06.01 | ₩24,589 | ₩25,058 | ₩22,767 | ₩22,794 | -7.30% | 411.7만 |
|---|
| 2026.05.29 | ₩25,635 | ₩25,702 | ₩23,812 | ₩24,723 | -3.55% | 556.9만 |
|---|
| 2026.05.28 | ₩25,996 | ₩27,243 | ₩25,125 | ₩25,702 | -1.13% | 280.5만 |
|---|
| 2026.05.27 | ₩26,264 | ₩26,841 | ₩24,924 | ₩25,996 | -1.02% | 338.8만 |
|---|
| 2026.05.26 | ₩25,983 | ₩26,787 | ₩24,687 | ₩26,331 | +1.34% | 422.3만 |
|---|
| 2026.05.22 | ₩27,149 | ₩27,377 | ₩25,293 | ₩25,514 | -6.02% | 325.2만 |
|---|
| 2026.05.21 | ₩25,125 | ₩27,604 | ₩25,125 | ₩27,524 | +9.55% | 252.9만 |
|---|
| 2026.05.20 | ₩26,573 | ₩27,109 | ₩25,112 | ₩25,688 | -3.33% | 239.6만 |
|---|
| 2026.05.19 | ₩26,479 | ₩27,645 | ₩24,616 | ₩26,251 | -0.86% | 420.2만 |
|---|
| 2026.05.18 | ₩29,440 | ₩29,440 | ₩25,903 | ₩27,001 | -8.28% | 570.8만 |
|---|
| 2026.05.15 | ₩25,313 | ₩29,521 | ₩25,092 | ₩29,279 | +15.67% | 1277.9만 |
|---|
| 2026.05.14 | ₩25,943 | ₩28,623 | ₩25,594 | ₩28,435 | +9.61% | 365.9만 |
|---|
| 2026.05.13 | ₩26,881 | ₩27,805 | ₩24,891 | ₩25,929 | -3.54% | 475.6만 |
|---|
| 2026.05.12 | ₩24,723 | ₩26,559 | ₩23,651 | ₩26,465 | +7.05% | 501.9만 |
|---|
| 2026.05.11 | ₩22,378 | ₩25,447 | ₩20,851 | ₩25,340 | +13.23% | 922만 |
|---|
| 2026.05.08 | ₩20,100 | ₩20,100 | ₩19,030 | ₩19,484 | -3.07% | 254.6만 |
|---|
| 2026.05.07 | ₩20,998 | ₩21,440 | ₩19,323 | ₩19,886 | -5.30% | 267.4만 |
|---|
| 2026.05.06 | ₩20,730 | ₩21,052 | ₩19,755 | ₩20,837 | +0.52% | 205.2만 |
|---|
| 2026.05.05 | ₩20,636 | ₩21,172 | ₩19,993 | ₩20,717 | +0.39% | 217.4만 |
|---|
| 2026.05.04 | ₩19,229 | ₩20,623 | ₩18,197 | ₩20,208 | +5.09% | 417.7만 |
|---|
| 2026.05.01 | ₩20,770 | ₩20,904 | ₩18,843 | ₩18,854 | -9.23% | 324.3만 |
|---|
| 2026.04.30 | ₩19,926 | ₩21,213 | ₩19,457 | ₩20,985 | +5.31% | 226.3만 |
|---|
| 2026.04.29 | ₩19,819 | ₩20,006 | ₩18,934 | ₩19,805 | -0.07% | 186만 |
|---|
| 2026.04.28 | ₩20,261 | ₩20,275 | ₩19,189 | ₩19,591 | -3.31% | 212.9만 |
|---|
| 2026.04.27 | ₩20,060 | ₩21,494 | ₩20,060 | ₩20,703 | +3.21% | 393.8만 |
|---|
| 2026.04.24 | ₩20,663 | ₩20,904 | ₩18,867 | ₩19,430 | -5.97% | 416.2만 |
|---|
| 2026.04.23 | ₩21,467 | ₩22,191 | ₩20,027 | ₩20,985 | -2.25% | 334.7만 |
|---|
| 2026.04.22 | ₩22,110 | ₩22,646 | ₩19,645 | ₩21,320 | -3.58% | 434.4만 |
|---|
| 2026.04.21 | ₩22,472 | ₩23,491 | ₩21,233 | ₩21,494 | -4.35% | 305.9만 |
|---|
| 2026.04.20 | ₩24,388 | ₩24,415 | ₩22,124 | ₩22,164 | -9.12% | 345.6만 |
|---|
| 2026.04.17 | ₩24,455 | ₩25,139 | ₩23,464 | ₩24,603 | +0.60% | 276.2만 |
|---|
| 2026.04.16 | ₩24,697 | ₩24,924 | ₩24,040 | ₩24,697 | 0.00% | 241.4만 |
|---|
| 2026.04.15 | ₩23,866 | ₩25,192 | ₩23,785 | ₩24,589 | +3.03% | 251.7만 |
|---|
| 2026.04.14 | ₩24,790 | ₩25,032 | ₩23,665 | ₩23,933 | -3.46% | 169.4만 |
|---|
| 2026.04.13 | ₩23,022 | ₩24,563 | ₩22,348 | ₩24,442 | +6.17% | 266만 |
|---|
| 2026.04.10 | ₩24,415 | ₩24,455 | ₩23,129 | ₩23,370 | -4.28% | 248.2만 |
|---|
| 2026.04.09 | ₩22,794 | ₩24,362 | ₩22,794 | ₩24,147 | +5.94% | 297만 |
|---|
| 2026.04.08 | ₩24,402 | ₩24,643 | ₩22,673 | ₩22,981 | -5.82% | 256.6만 |
|---|
| 2026.04.07 | ₩21,762 | ₩22,941 | ₩20,945 | ₩22,794 | +4.74% | 359.7만 |
|---|
| 2026.04.06 | ₩21,373 | ₩23,571 | ₩21,119 | ₩22,445 | +5.02% | 604.7만 |
|---|
| 2026.04.02 | ₩19,109 | ₩21,347 | ₩19,028 | ₩21,065 | +10.24% | 314만 |
|---|
| 2026.04.01 | ₩19,980 | ₩20,920 | ₩19,685 | ₩20,060 | +0.40% | 286.4만 |
|---|
| 2026.03.31 | ₩18,506 | ₩19,725 | ₩18,268 | ₩19,685 | +6.37% | 232만 |
|---|
| 2026.03.30 | ₩19,738 | ₩21,440 | ₩17,373 | ₩17,702 | -10.32% | 359.3만 |
|---|
| 2026.03.27 | ₩19,028 | ₩20,033 | ₩18,680 | ₩19,913 | +4.65% | 281.6만 |
|---|
| 2026.03.26 | ₩20,301 | ₩21,172 | ₩18,837 | ₩19,377 | -4.55% | 262.3만 |
|---|
| 2026.03.25 | ₩19,685 | ₩20,971 | ₩19,209 | ₩20,945 | +6.40% | 292.5만 |
|---|
| 2026.03.24 | ₩18,479 | ₩19,631 | ₩18,077 | ₩19,323 | +4.57% | 447.9만 |
|---|
| 2026.03.23 | ₩20,409 | ₩21,695 | ₩18,626 | ₩18,867 | -7.55% | 1006.3만 |
|---|
| 2026.03.20 | ₩20,650 | ₩21,762 | ₩19,537 | ₩20,342 | -1.49% | 535만 |
|---|
| 2026.03.19 | ₩18,305 | ₩21,045 | ₩17,889 | ₩20,998 | +14.71% | 438.2만 |
|---|
| 2026.03.18 | ₩20,033 | ₩20,489 | ₩18,506 | ₩18,988 | -5.22% | 616.5만 |
|---|
| 2026.03.17 | ₩17,192 | ₩20,006 | ₩17,125 | ₩19,966 | +16.13% | 968.2만 |
|---|
| 2026.03.16 | ₩14,459 | ₩15,879 | ₩14,084 | ₩15,732 | +8.80% | 848.2만 |
|---|
| 2026.03.13 | ₩17,434 | ₩17,434 | ₩13,641 | ₩14,084 | -19.22% | 1112.7만 |
|---|
| 2026.03.12 | ₩19,457 | ₩19,592 | ₩17,032 | ₩17,487 | -10.12% | 733.2만 |
|---|
| 2026.03.11 | ₩18,961 | ₩19,966 | ₩18,538 | ₩19,779 | +4.31% | 382만 |
|---|
| 2026.03.10 | ₩18,680 | ₩19,779 | ₩18,264 | ₩18,814 | +0.72% | 513만 |
|---|
| 2026.03.09 | ₩17,058 | ₩18,975 | ₩16,884 | ₩18,077 | +5.97% | 525.5만 |
|---|
| 2026.03.06 | ₩17,393 | ₩19,551 | ₩17,206 | ₩17,554 | +0.92% | 800.5만 |
|---|
| 2026.03.05 | ₩16,094 | ₩18,358 | ₩15,705 | ₩17,809 | +10.66% | 1242만 |
|---|
| 2026.03.04 | ₩13,038 | ₩16,120 | ₩12,435 | ₩15,812 | +21.27% | 1904.3만 |
|---|
| 2026.03.03 | ₩11,363 | ₩11,471 | ₩10,653 | ₩10,854 | -4.48% | 304.5만 |
|---|
| 2026.03.02 | ₩11,430 | ₩12,368 | ₩11,430 | ₩12,060 | +5.51% | 213.1만 |
|---|
| 2026.02.27 | ₩11,940 | ₩12,234 | ₩11,672 | ₩11,873 | -0.56% | 122.8만 |
|---|
| 2026.02.26 | ₩11,940 | ₩12,328 | ₩11,390 | ₩12,315 | +3.14% | 150.5만 |
|---|
| 2026.02.25 | ₩12,583 | ₩12,797 | ₩12,127 | ₩12,234 | -2.77% | 113.8만 |
|---|
| 2026.02.24 | ₩11,511 | ₩12,435 | ₩11,471 | ₩12,301 | +6.87% | 137.8만 |
|---|
| 2026.02.23 | ₩11,605 | ₩11,745 | ₩11,002 | ₩11,645 | +0.35% | 221.5만 |
|---|
| 2026.02.20 | ₩12,462 | ₩12,811 | ₩11,685 | ₩11,685 | -6.24% | 216만 |
|---|
| 2026.02.19 | ₩12,529 | ₩12,891 | ₩12,194 | ₩12,516 | -0.11% | 133.2만 |
|---|
| 2026.02.18 | ₩12,811 | ₩13,427 | ₩12,489 | ₩12,569 | -1.88% | 147.6만 |
|---|
| 2026.02.17 | ₩12,811 | ₩12,998 | ₩12,342 | ₩12,757 | -0.42% | 175.3만 |
|---|
| 2026.02.13 | ₩12,784 | ₩13,858 | ₩12,462 | ₩13,065 | +2.20% | 189.7만 |
|---|
| 2026.02.12 | ₩13,079 | ₩13,923 | ₩12,677 | ₩12,891 | -1.43% | 347.7만 |
|---|
| 2026.02.11 | ₩13,400 | ₩14,043 | ₩12,221 | ₩12,878 | -3.90% | 191.8만 |
|---|
| 2026.02.10 | ₩12,784 | ₩13,280 | ₩11,886 | ₩13,025 | +1.89% | 205.7만 |
|---|
| 2026.02.09 | ₩12,730 | ₩13,802 | ₩12,730 | ₩12,757 | +0.21% | 297.1만 |
|---|
| 2026.02.06 | ₩11,940 | ₩12,971 | ₩11,819 | ₩12,730 | +6.62% | 258.9만 |
|---|
| 2026.02.05 | ₩11,698 | ₩12,261 | ₩11,149 | ₩11,417 | -2.41% | 379.4만 |
|---|
| 2026.02.04 | ₩15,008 | ₩15,504 | ₩12,368 | ₩12,422 | -17.23% | 447.5만 |
|---|
| 2026.02.03 | ₩13,842 | ₩15,129 | ₩13,777 | ₩14,941 | +7.94% | 417.5만 |
|---|
| 2026.02.02 | ₩12,730 | ₩14,017 | ₩12,623 | ₩13,494 | +6.00% | 283만 |
|---|
| 2026.01.30 | ₩13,655 | ₩14,579 | ₩12,717 | ₩12,918 | -5.40% | 236.8만 |
|---|
| 2026.01.29 | ₩14,298 | ₩14,646 | ₩12,918 | ₩13,923 | -2.62% | 293.9만 |
|---|
| 2026.01.28 | ₩14,070 | ₩14,700 | ₩13,507 | ₩14,043 | -0.19% | 310.8만 |
|---|
| 2026.01.27 | ₩13,387 | ₩14,562 | ₩12,904 | ₩14,151 | +5.71% | 444.1만 |
|---|
| 2026.01.26 | ₩12,489 | ₩13,588 | ₩12,060 | ₩13,494 | +8.05% | 421.2만 |
|---|
| 2026.01.23 | ₩12,060 | ₩12,910 | ₩11,484 | ₩12,663 | +5.00% | 315.2만 |
|---|
| 2026.01.22 | ₩11,216 | ₩12,154 | ₩11,028 | ₩11,819 | +5.38% | 291.4만 |
|---|
| 2026.01.21 | ₩11,203 | ₩11,323 | ₩10,238 | ₩11,028 | -1.56% | 240.5만 |
|---|
| 2026.01.20 | ₩10,660 | ₩11,752 | ₩10,452 | ₩11,095 | +4.09% | 315.2만 |
|---|
| 2026.01.16 | ₩11,323 | ₩11,832 | ₩11,069 | ₩11,283 | -0.36% | 282.2만 |
|---|
| 2026.01.15 | ₩11,256 | ₩11,497 | ₩10,841 | ₩11,136 | -1.07% | 251.9만 |
|---|
| 2026.01.14 | ₩11,216 | ₩11,330 | ₩10,452 | ₩11,015 | -1.79% | 239.9만 |
|---|
| 2026.01.13 | ₩11,002 | ₩11,497 | ₩10,760 | ₩11,377 | +3.41% | 298.7만 |
|---|
| 2026.01.12 | ₩10,653 | ₩11,363 | ₩10,050 | ₩11,015 | +3.40% | 409.9만 |
|---|
| 2026.01.09 | ₩10,251 | ₩10,727 | ₩9,554 | ₩10,653 | +3.92% | 502.8만 |
|---|
| 2026.01.08 | ₩8,268 | ₩10,358 | ₩7,933 | ₩10,224 | +23.66% | 1057.1만 |
|---|
| 2026.01.07 | ₩8,496 | ₩8,616 | ₩7,920 | ₩7,933 | -6.62% | 215.6만 |
|---|
| 2026.01.06 | ₩8,737 | ₩8,831 | ₩8,549 | ₩8,657 | -0.92% | 213.6만 |
|---|
| 2026.01.05 | ₩8,536 | ₩8,878 | ₩8,028 | ₩8,764 | +2.67% | 341.4만 |
|---|
| 2026.01.02 | ₩8,710 | ₩8,750 | ₩8,201 | ₩8,509 | -2.31% | 223.1만 |
|---|
| 2025.12.31 | ₩8,362 | ₩8,683 | ₩8,268 | ₩8,496 | +1.60% | 200.7만 |
|---|
| 2025.12.30 | ₩7,504 | ₩8,603 | ₩7,477 | ₩8,402 | +11.96% | 446.5만 |
|---|
| 2025.12.29 | ₩6,901 | ₩7,451 | ₩6,848 | ₩7,424 | +7.57% | 162.9만 |
|---|
| 2025.12.26 | ₩7,142 | ₩7,169 | ₩6,754 | ₩7,035 | -1.50% | 147.1만 |
|---|
| 2025.12.24 | ₩6,579 | ₩7,196 | ₩6,512 | ₩7,169 | +8.96% | 148.7만 |
|---|
| 2025.12.23 | ₩6,526 | ₩6,727 | ₩6,506 | ₩6,606 | +1.23% | 147.4만 |
|---|
| 2025.12.22 | ₩6,687 | ₩6,700 | ₩6,338 | ₩6,606 | -1.20% | 184.9만 |
|---|
| 2025.12.19 | ₩6,499 | ₩6,834 | ₩6,499 | ₩6,566 | +1.03% | 277.8만 |
|---|
| 2025.12.18 | ₩6,486 | ₩6,794 | ₩6,184 | ₩6,445 | -0.62% | 248.5만 |
|---|
| 2025.12.17 | ₩7,196 | ₩7,223 | ₩6,124 | ₩6,218 | -13.59% | 435.1만 |
|---|
| 2025.12.16 | ₩7,223 | ₩7,611 | ₩6,781 | ₩7,075 | -2.04% | 400.6만 |
|---|
| 2025.12.15 | ₩7,973 | ₩8,040 | ₩7,330 | ₩7,410 | -7.06% | 269.4만 |
|---|
| 2025.12.12 | ₩8,322 | ₩8,697 | ₩7,859 | ₩7,973 | -4.19% | 267.2만 |
|---|
| 2025.12.11 | ₩8,228 | ₩8,556 | ₩7,812 | ₩8,335 | +1.30% | 285.4만 |
|---|
| 2025.12.10 | ₩8,375 | ₩8,724 | ₩8,206 | ₩8,456 | +0.96% | 217.6만 |
|---|
| 2025.12.09 | ₩7,571 | ₩8,563 | ₩7,424 | ₩8,429 | +11.33% | 357만 |
|---|
| 2025.12.08 | ₩7,705 | ₩7,973 | ₩7,183 | ₩7,705 | 0.00% | 423만 |
|---|
| 2025.12.05 | ₩8,965 | ₩9,072 | ₩7,598 | ₩7,611 | -15.10% | 443.4만 |
|---|
| 2025.12.04 | ₩8,616 | ₩9,272 | ₩8,536 | ₩9,045 | +4.98% | 394.8만 |
|---|
| 2025.12.03 | ₩8,469 | ₩8,831 | ₩8,134 | ₩8,616 | +1.74% | 313.9만 |
|---|
| 2025.12.02 | ₩8,348 | ₩8,737 | ₩8,040 | ₩8,375 | +0.32% | 418.5만 |
|---|
| 2025.12.01 | ₩8,080 | ₩8,241 | ₩7,585 | ₩8,201 | +1.49% | 277.7만 |
|---|
| 2025.11.28 | ₩8,496 | ₩8,563 | ₩8,241 | ₩8,375 | -1.42% | 118.9만 |
|---|
| 2025.11.26 | ₩8,054 | ₩8,576 | ₩7,678 | ₩8,389 | +4.16% | 302.4만 |
|---|
| 2025.11.25 | ₩7,745 | ₩7,906 | ₩7,169 | ₩7,893 | +1.90% | 249.3만 |
|---|
| 2025.11.24 | ₩7,678 | ₩8,322 | ₩7,678 | ₩7,866 | +2.44% | 316.4만 |
|---|
| 2025.11.21 | ₩7,946 | ₩8,027 | ₩7,116 | ₩7,772 | -2.19% | 414.6만 |
|---|
| 2025.11.20 | ₩9,246 | ₩10,117 | ₩8,054 | ₩8,147 | -11.88% | 607.5만 |
|---|
| 2025.11.19 | ₩8,965 | ₩9,152 | ₩8,523 | ₩8,817 | -1.64% | 235.8만 |
|---|
| 2025.11.18 | ₩8,375 | ₩9,166 | ₩8,108 | ₩8,911 | +6.40% | 396.3만 |
|---|
| 2025.11.17 | ₩8,737 | ₩9,045 | ₩8,328 | ₩8,590 | -1.69% | 334.3만 |
|---|
| 2025.11.14 | ₩7,893 | ₩9,085 | ₩7,719 | ₩8,938 | +13.24% | 485.8만 |
|---|
| 2025.11.13 | ₩9,407 | ₩9,444 | ₩8,536 | ₩8,710 | -7.41% | 577.4만 |
|---|
| 2025.11.12 | ₩9,380 | ₩10,412 | ₩9,152 | ₩9,380 | 0.00% | 688.1만 |
|---|
| 2025.11.11 | ₩9,005 | ₩9,702 | ₩8,864 | ₩9,166 | +1.79% | 737.7만 |
|---|
| 2025.11.10 | ₩7,906 | ₩9,581 | ₩7,853 | ₩9,246 | +16.95% | 1564.4만 |
|---|
| 2025.11.07 | ₩6,874 | ₩7,564 | ₩6,231 | ₩7,518 | +9.36% | 602.5만 |
|---|
| 2025.11.06 | ₩6,834 | ₩7,464 | ₩6,472 | ₩6,901 | +0.98% | 1954.6만 |
|---|
| 2025.11.05 | ₩6,425 | ₩7,437 | ₩6,352 | ₩6,432 | +0.10% | 2921.7만 |
|---|
| 2025.11.04 | ₩4,918 | ₩5,521 | ₩4,864 | ₩5,012 | +1.91% | 516만 |
|---|
| 2025.11.03 | ₩4,824 | ₩5,293 | ₩4,703 | ₩5,253 | +8.89% | 154.5만 |
|---|
| 2025.10.31 | ₩4,677 | ₩4,898 | ₩4,543 | ₩4,837 | +3.44% | 151.1만 |
|---|
| 2025.10.30 | ₩4,355 | ₩4,757 | ₩4,249 | ₩4,636 | +6.46% | 143.6만 |
|---|
| 2025.10.29 | ₩4,275 | ₩4,576 | ₩4,181 | ₩4,422 | +3.45% | 241.6만 |
|---|
| 2025.10.28 | ₩4,409 | ₩4,435 | ₩4,208 | ₩4,234 | -3.95% | 112.9만 |
|---|
| 2025.10.27 | ₩4,730 | ₩4,811 | ₩4,322 | ₩4,368 | -7.65% | 126.3만 |
|---|
| 2025.10.24 | ₩4,757 | ₩4,864 | ₩4,583 | ₩4,636 | -2.54% | 126.5만 |
|---|
| 2025.10.23 | ₩4,489 | ₩4,657 | ₩4,355 | ₩4,596 | +2.39% | 102.8만 |
|---|
| 2025.10.22 | ₩4,489 | ₩4,516 | ₩4,100 | ₩4,275 | -4.78% | 177만 |
|---|
| 2025.10.21 | ₩4,730 | ₩4,754 | ₩4,435 | ₩4,543 | -3.97% | 109.7만 |
|---|
| 2025.10.20 | ₩4,904 | ₩5,105 | ₩4,691 | ₩4,837 | -1.37% | 142.2만 |
|---|
| 2025.10.17 | ₩4,717 | ₩4,823 | ₩4,228 | ₩4,502 | -4.55% | 199.6만 |
|---|
| 2025.10.16 | ₩5,146 | ₩5,306 | ₩4,717 | ₩4,837 | -5.99% | 185.3만 |
|---|
| 2025.10.15 | ₩5,226 | ₩5,414 | ₩4,891 | ₩5,079 | -2.82% | 215.2만 |
|---|
| 2025.10.14 | ₩4,556 | ₩5,313 | ₩4,502 | ₩5,025 | +10.29% | 197.9만 |
|---|
| 2025.10.13 | ₩4,583 | ₩4,757 | ₩4,315 | ₩4,757 | +3.80% | 212.3만 |
|---|
| 2025.10.10 | ₩5,052 | ₩5,132 | ₩4,268 | ₩4,328 | -14.32% | 254.2만 |
|---|