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 | ₩7,537 | ₩7,537 | ₩7,162 | ₩7,309 | -3.02% | 388.6만 |
| 2026.10.08 | ₩7,390 | ₩7,530 | ₩7,155 | ₩7,363 | -0.36% | 775.2만 |
| 2026.10.07 | ₩7,497 | ₩7,657 | ₩7,289 | ₩7,550 | +0.71% | 688.1만 |
| 2026.10.06 | ₩7,684 | ₩8,219 | ₩7,637 | ₩7,912 | +2.96% | 605.6만 |
| 2026.10.05 | ₩7,590 | ₩7,751 | ₩7,229 | ₩7,550 | -0.53% | 510.8만 |
| 2026.10.02 | ₩7,912 | ₩7,979 | ₩7,550 | ₩7,630 | -3.55% | 463.7만 |
| 2026.10.01 | ₩7,818 | ₩7,972 | ₩7,537 | ₩7,751 | -0.86% | 592.8만 |
| 2026.09.30 | ₩7,871 | ₩7,965 | ₩7,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,818 |
| -0.68% |
| 555.6만 |
| 2026.09.29 | ₩7,912 | ₩7,965 | ₩7,657 | ₩7,778 | -1.69% | 416.4만 |
|---|
| 2026.09.28 | ₩8,273 | ₩8,367 | ₩7,657 | ₩7,697 | -6.96% | 550.5만 |
|---|
| 2026.09.25 | ₩8,206 | ₩8,581 | ₩8,139 | ₩8,394 | +2.28% | 647.4만 |
|---|
| 2026.09.24 | ₩8,715 | ₩8,715 | ₩8,052 | ₩8,260 | -5.22% | 742.8만 |
|---|
| 2026.09.23 | ₩9,652 | ₩9,759 | ₩8,849 | ₩8,889 | -7.91% | 614.4만 |
|---|
| 2026.09.22 | ₩9,772 | ₩10,161 | ₩9,605 | ₩9,826 | +0.55% | 400.3만 |
|---|
| 2026.09.21 | ₩10,134 | ₩10,174 | ₩9,759 | ₩9,826 | -3.04% | 317.6만 |
|---|
| 2026.09.18 | ₩9,853 | ₩9,973 | ₩9,471 | ₩9,853 | 0.00% | 688만 |
|---|
| 2026.09.17 | ₩9,505 | ₩9,953 | ₩9,505 | ₩9,799 | +3.10% | 385.9만 |
|---|
| 2026.09.16 | ₩9,558 | ₩9,705 | ₩8,929 | ₩9,090 | -4.90% | 422.4만 |
|---|
| 2026.09.15 | ₩9,451 | ₩9,625 | ₩9,183 | ₩9,344 | -1.13% | 336.2만 |
|---|
| 2026.09.14 | ₩9,813 | ₩9,853 | ₩9,297 | ₩9,411 | -4.09% | 582.5만 |
|---|
| 2026.09.11 | ₩10,053 | ₩10,770 | ₩9,965 | ₩10,629 | +5.73% | 567.2만 |
|---|
| 2026.09.10 | ₩9,772 | ₩10,107 | ₩9,572 | ₩9,598 | -1.78% | 289.7만 |
|---|
| 2026.09.09 | ₩10,187 | ₩10,442 | ₩9,879 | ₩9,946 | -2.37% | 320.5만 |
|---|
| 2026.09.08 | ₩9,839 | ₩10,602 | ₩9,719 | ₩10,361 | +5.31% | 456.4만 |
|---|
| 2026.09.04 | ₩9,451 | ₩9,786 | ₩9,371 | ₩9,505 | +0.57% | 330.4만 |
|---|
| 2026.09.03 | ₩9,371 | ₩9,866 | ₩9,277 | ₩9,545 | +1.86% | 383.5만 |
|---|
| 2026.09.02 | ₩9,210 | ₩9,572 | ₩9,036 | ₩9,411 | +2.18% | 395만 |
|---|
| 2026.09.01 | ₩9,786 | ₩9,902 | ₩9,116 | ₩9,157 | -6.43% | 798.8만 |
|---|
| 2026.08.31 | ₩10,281 | ₩10,442 | ₩9,679 | ₩10,094 | -1.82% | 587.3만 |
|---|
| 2026.08.28 | ₩10,174 | ₩10,228 | ₩9,518 | ₩9,585 | -5.79% | 446.2만 |
|---|
| 2026.08.27 | ₩10,442 | ₩10,683 | ₩10,053 | ₩10,281 | -1.54% | 374.4만 |
|---|
| 2026.08.26 | ₩10,415 | ₩10,509 | ₩9,973 | ₩10,080 | -3.21% | 330.6만 |
|---|
| 2026.08.25 | ₩10,602 | ₩10,817 | ₩10,428 | ₩10,482 | -1.14% | 377.6만 |
|---|
| 2026.08.24 | ₩10,910 | ₩11,037 | ₩10,294 | ₩10,294 | -5.64% | 540.2만 |
|---|
| 2026.08.21 | ₩11,459 | ₩11,513 | ₩10,776 | ₩11,084 | -3.27% | 576.9만 |
|---|
| 2026.08.20 | ₩12,115 | ₩12,115 | ₩11,111 | ₩11,285 | -6.85% | 449.9만 |
|---|
| 2026.08.19 | ₩12,236 | ₩12,316 | ₩11,472 | ₩12,195 | -0.33% | 446.9만 |
|---|
| 2026.08.18 | ₩12,851 | ₩13,066 | ₩12,068 | ₩12,236 | -4.79% | 524.2만 |
|---|
| 2026.08.17 | ₩13,855 | ₩14,015 | ₩13,092 | ₩13,280 | -4.15% | 451.2만 |
|---|
| 2026.08.14 | ₩12,851 | ₩14,190 | ₩12,851 | ₩13,775 | +7.19% | 750만 |
|---|
| 2026.08.13 | ₩12,999 | ₩13,671 | ₩12,410 | ₩12,517 | -3.71% | 765.6만 |
|---|
| 2026.08.12 | ₩12,610 | ₩13,655 | ₩12,410 | ₩13,079 | +3.72% | 997.8만 |
|---|
| 2026.08.11 | ₩15,877 | ₩16,171 | ₩12,048 | ₩12,302 | -22.51% | 2023만 |
|---|
| 2026.08.10 | ₩12,677 | ₩12,878 | ₩11,887 | ₩11,887 | -6.23% | 732.6만 |
|---|
| 2026.08.07 | ₩12,958 | ₩13,293 | ₩12,142 | ₩12,543 | -3.20% | 226.5만 |
|---|
| 2026.08.06 | ₩12,517 | ₩13,066 | ₩12,128 | ₩12,557 | +0.32% | 158.6만 |
|---|
| 2026.08.05 | ₩13,454 | ₩13,815 | ₩12,731 | ₩12,744 | -5.27% | 200.4만 |
|---|
| 2026.08.04 | ₩13,226 | ₩13,895 | ₩13,079 | ₩13,574 | +2.63% | 306.1만 |
|---|
| 2026.08.03 | ₩12,102 | ₩13,032 | ₩11,861 | ₩12,744 | +5.31% | 300.6만 |
|---|
| 2026.07.31 | ₩13,066 | ₩13,266 | ₩12,128 | ₩12,476 | -4.51% | 359.6만 |
|---|
| 2026.07.30 | ₩11,258 | ₩12,932 | ₩11,185 | ₩12,677 | +12.60% | 528.5만 |
|---|
| 2026.07.29 | ₩11,754 | ₩11,995 | ₩10,616 | ₩10,629 | -9.57% | 355.6만 |
|---|
| 2026.07.28 | ₩12,302 | ₩12,396 | ₩11,178 | ₩11,821 | -3.92% | 415.6만 |
|---|
| 2026.07.27 | ₩12,999 | ₩13,292 | ₩12,115 | ₩12,584 | -3.19% | 305.7만 |
|---|
| 2026.07.24 | ₩14,458 | ₩14,485 | ₩12,865 | ₩12,878 | -10.93% | 305.8만 |
|---|
| 2026.07.23 | ₩14,163 | ₩14,873 | ₩14,096 | ₩14,739 | +4.06% | 208.3만 |
|---|
| 2026.07.22 | ₩14,096 | ₩14,645 | ₩14,096 | ₩14,310 | +1.52% | 184.3만 |
|---|
| 2026.07.21 | ₩14,297 | ₩14,538 | ₩14,063 | ₩14,538 | +1.69% | 177.1만 |
|---|
| 2026.07.20 | ₩13,333 | ₩14,096 | ₩13,092 | ₩13,829 | +3.71% | 267만 |
|---|
| 2026.07.17 | ₩13,092 | ₩13,434 | ₩12,651 | ₩13,240 | +1.12% | 482만 |
|---|
| 2026.07.16 | ₩14,257 | ₩14,652 | ₩13,333 | ₩13,427 | -5.82% | 495만 |
|---|
| 2026.07.15 | ₩14,766 | ₩15,033 | ₩14,070 | ₩14,592 | -1.18% | 265.8만 |
|---|
| 2026.07.14 | ₩15,100 | ₩15,140 | ₩14,507 | ₩14,846 | -1.68% | 273.3만 |
|---|
| 2026.07.13 | ₩16,506 | ₩16,586 | ₩14,551 | ₩14,632 | -11.35% | 357.9만 |
|---|
| 2026.07.10 | ₩15,181 | ₩15,736 | ₩14,692 | ₩15,663 | +3.17% | 426.4만 |
|---|
| 2026.07.09 | ₩14,859 | ₩15,555 | ₩14,752 | ₩15,341 | +3.24% | 389.8만 |
|---|
| 2026.07.08 | ₩13,748 | ₩14,444 | ₩13,748 | ₩14,418 | +4.87% | 338.3만 |
|---|
| 2026.07.07 | ₩14,792 | ₩14,926 | ₩14,003 | ₩14,364 | -2.90% | 454.8만 |
|---|
| 2026.07.06 | ₩15,596 | ₩16,144 | ₩15,053 | ₩15,154 | -2.83% | 410.5만 |
|---|
| 2026.07.02 | ₩17,202 | ₩17,242 | ₩15,033 | ₩15,716 | -8.64% | 519.6만 |
|---|
| 2026.07.01 | ₩18,286 | ₩18,393 | ₩16,895 | ₩17,055 | -6.73% | 427.3만 |
|---|
| 2026.06.30 | ₩19,344 | ₩19,598 | ₩18,688 | ₩18,875 | -2.42% | 320만 |
|---|
| 2026.06.29 | ₩19,250 | ₩19,451 | ₩18,240 | ₩18,889 | -1.88% | 322만 |
|---|
| 2026.06.26 | ₩19,411 | ₩19,545 | ₩18,554 | ₩19,344 | -0.34% | 2243.4만 |
|---|
| 2026.06.25 | ₩19,812 | ₩19,960 | ₩18,634 | ₩19,920 | +0.54% | 358.5만 |
|---|
| 2026.06.24 | ₩21,178 | ₩21,178 | ₩18,942 | ₩19,304 | -8.85% | 498.6만 |
|---|
| 2026.06.23 | ₩22,235 | ₩23,112 | ₩21,258 | ₩21,285 | -4.27% | 266.2만 |
|---|
| 2026.06.22 | ₩23,306 | ₩24,016 | ₩22,824 | ₩23,775 | +2.01% | 163.6만 |
|---|
| 2026.06.18 | ₩23,306 | ₩24,257 | ₩22,543 | ₩23,266 | -0.17% | 364.1만 |
|---|
| 2026.06.17 | ₩22,476 | ₩24,150 | ₩22,474 | ₩22,972 | +2.20% | 274.6만 |
|---|
| 2026.06.16 | ₩21,472 | ₩23,239 | ₩21,352 | ₩22,262 | +3.68% | 271.5만 |
|---|
| 2026.06.15 | ₩22,182 | ₩22,625 | ₩21,365 | ₩21,861 | -1.45% | 243.1만 |
|---|
| 2026.06.12 | ₩21,205 | ₩22,115 | ₩21,111 | ₩21,526 | +1.52% | 215.2만 |
|---|
| 2026.06.11 | ₩20,147 | ₩21,438 | ₩20,053 | ₩21,231 | +5.38% | 210.8만 |
|---|
| 2026.06.10 | ₩20,321 | ₩21,593 | ₩19,572 | ₩19,598 | -3.56% | 222.1만 |
|---|
| 2026.06.09 | ₩21,392 | ₩22,155 | ₩19,628 | ₩20,736 | -3.07% | 258.4만 |
|---|
| 2026.06.08 | ₩22,717 | ₩23,280 | ₩21,238 | ₩21,258 | -6.42% | 216.9만 |
|---|
| 2026.06.05 | ₩24,016 | ₩24,605 | ₩21,365 | ₩21,901 | -8.81% | 287만 |
|---|
| 2026.06.04 | ₩22,584 | ₩25,154 | ₩22,557 | ₩24,953 | +10.49% | 266.7만 |
|---|
| 2026.06.03 | ₩23,949 | ₩24,364 | ₩22,570 | ₩23,668 | -1.17% | 243.3만 |
|---|
| 2026.06.02 | ₩23,293 | ₩24,819 | ₩23,226 | ₩24,150 | +3.68% | 322.1만 |
|---|
| 2026.06.01 | ₩24,565 | ₩25,033 | ₩22,744 | ₩22,771 | -7.30% | 411.7만 |
|---|
| 2026.05.29 | ₩25,609 | ₩25,676 | ₩23,788 | ₩24,699 | -3.55% | 556.9만 |
|---|
| 2026.05.28 | ₩25,970 | ₩27,215 | ₩25,100 | ₩25,676 | -1.13% | 280.5만 |
|---|
| 2026.05.27 | ₩26,238 | ₩26,814 | ₩24,899 | ₩25,970 | -1.02% | 338.8만 |
|---|
| 2026.05.26 | ₩25,957 | ₩26,760 | ₩24,663 | ₩26,305 | +1.34% | 422.3만 |
|---|
| 2026.05.22 | ₩27,122 | ₩27,349 | ₩25,268 | ₩25,488 | -6.02% | 325.2만 |
|---|
| 2026.05.21 | ₩25,100 | ₩27,577 | ₩25,100 | ₩27,496 | +9.55% | 252.9만 |
|---|
| 2026.05.20 | ₩26,546 | ₩27,081 | ₩25,087 | ₩25,662 | -3.33% | 239.6만 |
|---|
| 2026.05.19 | ₩26,452 | ₩27,617 | ₩24,592 | ₩26,225 | -0.86% | 420.2만 |
|---|
| 2026.05.18 | ₩29,411 | ₩29,411 | ₩25,877 | ₩26,974 | -8.28% | 570.8만 |
|---|
| 2026.05.15 | ₩25,288 | ₩29,491 | ₩25,067 | ₩29,250 | +15.67% | 1277.9만 |
|---|
| 2026.05.14 | ₩25,917 | ₩28,594 | ₩25,569 | ₩28,407 | +9.61% | 365.9만 |
|---|
| 2026.05.13 | ₩26,854 | ₩27,778 | ₩24,866 | ₩25,903 | -3.54% | 475.6만 |
|---|
| 2026.05.12 | ₩24,699 | ₩26,533 | ₩23,628 | ₩26,439 | +7.05% | 501.9만 |
|---|
| 2026.05.11 | ₩22,356 | ₩25,422 | ₩20,830 | ₩25,314 | +13.23% | 922만 |
|---|
| 2026.05.08 | ₩20,080 | ₩20,080 | ₩19,011 | ₩19,464 | -3.07% | 254.6만 |
|---|
| 2026.05.07 | ₩20,977 | ₩21,419 | ₩19,304 | ₩19,866 | -5.30% | 267.4만 |
|---|
| 2026.05.06 | ₩20,709 | ₩21,031 | ₩19,735 | ₩20,816 | +0.52% | 205.2만 |
|---|
| 2026.05.05 | ₩20,616 | ₩21,151 | ₩19,973 | ₩20,696 | +0.39% | 217.4만 |
|---|
| 2026.05.04 | ₩19,210 | ₩20,602 | ₩18,179 | ₩20,187 | +5.09% | 417.7만 |
|---|
| 2026.05.01 | ₩20,750 | ₩20,883 | ₩18,825 | ₩18,835 | -9.23% | 324.3만 |
|---|
| 2026.04.30 | ₩19,906 | ₩21,191 | ₩19,438 | ₩20,964 | +5.31% | 226.3만 |
|---|
| 2026.04.29 | ₩19,799 | ₩19,986 | ₩18,916 | ₩19,786 | -0.07% | 186만 |
|---|
| 2026.04.28 | ₩20,241 | ₩20,254 | ₩19,170 | ₩19,572 | -3.31% | 212.9만 |
|---|
| 2026.04.27 | ₩20,040 | ₩21,472 | ₩20,040 | ₩20,683 | +3.21% | 393.8만 |
|---|
| 2026.04.24 | ₩20,642 | ₩20,883 | ₩18,849 | ₩19,411 | -5.97% | 416.2만 |
|---|
| 2026.04.23 | ₩21,446 | ₩22,169 | ₩20,007 | ₩20,964 | -2.25% | 334.7만 |
|---|
| 2026.04.22 | ₩22,088 | ₩22,624 | ₩19,625 | ₩21,298 | -3.58% | 434.4만 |
|---|
| 2026.04.21 | ₩22,450 | ₩23,467 | ₩21,211 | ₩21,472 | -4.35% | 305.9만 |
|---|
| 2026.04.20 | ₩24,364 | ₩24,391 | ₩22,102 | ₩22,142 | -9.12% | 345.6만 |
|---|
| 2026.04.17 | ₩24,431 | ₩25,114 | ₩23,440 | ₩24,578 | +0.60% | 276.2만 |
|---|
| 2026.04.16 | ₩24,672 | ₩24,899 | ₩24,016 | ₩24,672 | 0.00% | 241.4만 |
|---|
| 2026.04.15 | ₩23,842 | ₩25,167 | ₩23,762 | ₩24,565 | +3.03% | 251.7만 |
|---|
| 2026.04.14 | ₩24,766 | ₩25,007 | ₩23,641 | ₩23,909 | -3.46% | 169.4만 |
|---|
| 2026.04.13 | ₩22,999 | ₩24,538 | ₩22,325 | ₩24,418 | +6.17% | 266만 |
|---|
| 2026.04.10 | ₩24,391 | ₩24,431 | ₩23,106 | ₩23,347 | -4.28% | 248.2만 |
|---|
| 2026.04.09 | ₩22,771 | ₩24,337 | ₩22,771 | ₩24,123 | +5.94% | 297만 |
|---|
| 2026.04.08 | ₩24,377 | ₩24,618 | ₩22,650 | ₩22,958 | -5.82% | 256.6만 |
|---|
| 2026.04.07 | ₩21,740 | ₩22,918 | ₩20,924 | ₩22,771 | +4.74% | 359.7만 |
|---|
| 2026.04.06 | ₩21,352 | ₩23,547 | ₩21,098 | ₩22,423 | +5.02% | 604.7만 |
|---|
| 2026.04.02 | ₩19,090 | ₩21,325 | ₩19,009 | ₩21,044 | +10.24% | 314만 |
|---|
| 2026.04.01 | ₩19,960 | ₩20,899 | ₩19,665 | ₩20,040 | +0.40% | 286.4만 |
|---|
| 2026.03.31 | ₩18,487 | ₩19,705 | ₩18,250 | ₩19,665 | +6.37% | 232만 |
|---|
| 2026.03.30 | ₩19,719 | ₩21,419 | ₩17,356 | ₩17,684 | -10.32% | 359.3만 |
|---|
| 2026.03.27 | ₩19,009 | ₩20,013 | ₩18,661 | ₩19,893 | +4.65% | 281.6만 |
|---|
| 2026.03.26 | ₩20,281 | ₩21,151 | ₩18,818 | ₩19,357 | -4.55% | 262.3만 |
|---|
| 2026.03.25 | ₩19,665 | ₩20,950 | ₩19,190 | ₩20,924 | +6.40% | 292.5만 |
|---|
| 2026.03.24 | ₩18,460 | ₩19,612 | ₩18,059 | ₩19,304 | +4.57% | 447.9만 |
|---|
| 2026.03.23 | ₩20,388 | ₩21,673 | ₩18,608 | ₩18,849 | -7.55% | 1006.3만 |
|---|
| 2026.03.20 | ₩20,629 | ₩21,740 | ₩19,518 | ₩20,321 | -1.49% | 535만 |
|---|
| 2026.03.19 | ₩18,286 | ₩21,024 | ₩17,871 | ₩20,977 | +14.71% | 438.2만 |
|---|
| 2026.03.18 | ₩20,013 | ₩20,468 | ₩18,487 | ₩18,969 | -5.22% | 616.5만 |
|---|
| 2026.03.17 | ₩17,175 | ₩19,986 | ₩17,108 | ₩19,946 | +16.13% | 968.2만 |
|---|
| 2026.03.16 | ₩14,444 | ₩15,863 | ₩14,070 | ₩15,716 | +8.80% | 848.2만 |
|---|
| 2026.03.13 | ₩17,416 | ₩17,416 | ₩13,628 | ₩14,070 | -19.22% | 1112.7만 |
|---|
| 2026.03.12 | ₩19,438 | ₩19,573 | ₩17,015 | ₩17,470 | -10.12% | 733.2만 |
|---|
| 2026.03.11 | ₩18,942 | ₩19,946 | ₩18,519 | ₩19,759 | +4.31% | 382만 |
|---|
| 2026.03.10 | ₩18,661 | ₩19,759 | ₩18,246 | ₩18,795 | +0.72% | 513만 |
|---|
| 2026.03.09 | ₩17,041 | ₩18,956 | ₩16,867 | ₩18,059 | +5.97% | 525.5만 |
|---|
| 2026.03.06 | ₩17,376 | ₩19,531 | ₩17,189 | ₩17,537 | +0.92% | 800.5만 |
|---|
| 2026.03.05 | ₩16,078 | ₩18,340 | ₩15,689 | ₩17,791 | +10.66% | 1242만 |
|---|
| 2026.03.04 | ₩13,025 | ₩16,104 | ₩12,423 | ₩15,796 | +21.27% | 1904.3만 |
|---|
| 2026.03.03 | ₩11,352 | ₩11,459 | ₩10,643 | ₩10,843 | -4.48% | 304.5만 |
|---|
| 2026.03.02 | ₩11,419 | ₩12,356 | ₩11,419 | ₩12,048 | +5.51% | 213.1만 |
|---|
| 2026.02.27 | ₩11,928 | ₩12,222 | ₩11,660 | ₩11,861 | -0.56% | 122.8만 |
|---|
| 2026.02.26 | ₩11,928 | ₩12,316 | ₩11,379 | ₩12,302 | +3.14% | 150.5만 |
|---|
| 2026.02.25 | ₩12,570 | ₩12,784 | ₩12,115 | ₩12,222 | -2.77% | 113.8만 |
|---|
| 2026.02.24 | ₩11,499 | ₩12,423 | ₩11,459 | ₩12,289 | +6.87% | 137.8만 |
|---|
| 2026.02.23 | ₩11,593 | ₩11,734 | ₩10,991 | ₩11,633 | +0.35% | 221.5만 |
|---|
| 2026.02.20 | ₩12,450 | ₩12,798 | ₩11,673 | ₩11,673 | -6.24% | 216만 |
|---|
| 2026.02.19 | ₩12,517 | ₩12,878 | ₩12,182 | ₩12,503 | -0.11% | 133.2만 |
|---|
| 2026.02.18 | ₩12,798 | ₩13,414 | ₩12,476 | ₩12,557 | -1.88% | 147.6만 |
|---|
| 2026.02.17 | ₩12,798 | ₩12,985 | ₩12,329 | ₩12,744 | -0.42% | 175.3만 |
|---|
| 2026.02.13 | ₩12,771 | ₩13,845 | ₩12,450 | ₩13,052 | +2.20% | 189.7만 |
|---|
| 2026.02.12 | ₩13,066 | ₩13,909 | ₩12,664 | ₩12,878 | -1.43% | 347.7만 |
|---|
| 2026.02.11 | ₩13,387 | ₩14,029 | ₩12,209 | ₩12,865 | -3.90% | 191.8만 |
|---|
| 2026.02.10 | ₩12,771 | ₩13,266 | ₩11,874 | ₩13,012 | +1.89% | 205.7만 |
|---|
| 2026.02.09 | ₩12,717 | ₩13,788 | ₩12,717 | ₩12,744 | +0.21% | 297.1만 |
|---|
| 2026.02.06 | ₩11,928 | ₩12,958 | ₩11,807 | ₩12,717 | +6.62% | 258.9만 |
|---|
| 2026.02.05 | ₩11,687 | ₩12,249 | ₩11,138 | ₩11,406 | -2.41% | 379.4만 |
|---|
| 2026.02.04 | ₩14,993 | ₩15,489 | ₩12,356 | ₩12,410 | -17.23% | 447.5만 |
|---|
| 2026.02.03 | ₩13,829 | ₩15,114 | ₩13,763 | ₩14,926 | +7.94% | 417.5만 |
|---|
| 2026.02.02 | ₩12,717 | ₩14,003 | ₩12,610 | ₩13,481 | +6.00% | 283만 |
|---|
| 2026.01.30 | ₩13,641 | ₩14,565 | ₩12,704 | ₩12,905 | -5.40% | 236.8만 |
|---|
| 2026.01.29 | ₩14,284 | ₩14,632 | ₩12,905 | ₩13,909 | -2.62% | 293.9만 |
|---|
| 2026.01.28 | ₩14,056 | ₩14,685 | ₩13,494 | ₩14,029 | -0.19% | 310.8만 |
|---|
| 2026.01.27 | ₩13,373 | ₩14,547 | ₩12,891 | ₩14,136 | +5.71% | 444.1만 |
|---|
| 2026.01.26 | ₩12,476 | ₩13,574 | ₩12,048 | ₩13,481 | +8.05% | 421.2만 |
|---|
| 2026.01.23 | ₩12,048 | ₩12,897 | ₩11,472 | ₩12,651 | +5.00% | 315.2만 |
|---|
| 2026.01.22 | ₩11,205 | ₩12,142 | ₩11,017 | ₩11,807 | +5.38% | 291.4만 |
|---|
| 2026.01.21 | ₩11,191 | ₩11,312 | ₩10,228 | ₩11,017 | -1.56% | 240.5만 |
|---|
| 2026.01.20 | ₩10,649 | ₩11,740 | ₩10,442 | ₩11,084 | +4.09% | 315.2만 |
|---|
| 2026.01.16 | ₩11,312 | ₩11,821 | ₩11,057 | ₩11,272 | -0.36% | 282.2만 |
|---|
| 2026.01.15 | ₩11,245 | ₩11,486 | ₩10,830 | ₩11,124 | -1.07% | 251.9만 |
|---|
| 2026.01.14 | ₩11,205 | ₩11,319 | ₩10,442 | ₩11,004 | -1.79% | 239.9만 |
|---|
| 2026.01.13 | ₩10,991 | ₩11,486 | ₩10,750 | ₩11,365 | +3.41% | 298.7만 |
|---|
| 2026.01.12 | ₩10,643 | ₩11,352 | ₩10,040 | ₩11,004 | +3.40% | 409.9만 |
|---|
| 2026.01.09 | ₩10,241 | ₩10,716 | ₩9,545 | ₩10,643 | +3.92% | 502.8만 |
|---|
| 2026.01.08 | ₩8,260 | ₩10,348 | ₩7,925 | ₩10,214 | +23.66% | 1057.1만 |
|---|
| 2026.01.07 | ₩8,487 | ₩8,608 | ₩7,912 | ₩7,925 | -6.62% | 215.6만 |
|---|
| 2026.01.06 | ₩8,728 | ₩8,822 | ₩8,541 | ₩8,648 | -0.92% | 213.6만 |
|---|
| 2026.01.05 | ₩8,527 | ₩8,869 | ₩8,020 | ₩8,755 | +2.67% | 341.4만 |
|---|
| 2026.01.02 | ₩8,701 | ₩8,742 | ₩8,193 | ₩8,501 | -2.31% | 223.1만 |
|---|
| 2025.12.31 | ₩8,353 | ₩8,675 | ₩8,260 | ₩8,487 | +1.60% | 200.7만 |
|---|
| 2025.12.30 | ₩7,497 | ₩8,594 | ₩7,470 | ₩8,394 | +11.96% | 446.5만 |
|---|
| 2025.12.29 | ₩6,894 | ₩7,443 | ₩6,841 | ₩7,416 | +7.57% | 162.9만 |
|---|
| 2025.12.26 | ₩7,135 | ₩7,162 | ₩6,747 | ₩7,028 | -1.50% | 147.1만 |
|---|
| 2025.12.24 | ₩6,573 | ₩7,189 | ₩6,506 | ₩7,162 | +8.96% | 148.7만 |
|---|
| 2025.12.23 | ₩6,519 | ₩6,720 | ₩6,499 | ₩6,600 | +1.23% | 147.4만 |
|---|
| 2025.12.22 | ₩6,680 | ₩6,693 | ₩6,332 | ₩6,600 | -1.20% | 184.9만 |
|---|
| 2025.12.19 | ₩6,493 | ₩6,827 | ₩6,493 | ₩6,560 | +1.03% | 277.8만 |
|---|
| 2025.12.18 | ₩6,479 | ₩6,787 | ₩6,178 | ₩6,439 | -0.62% | 248.5만 |
|---|
| 2025.12.17 | ₩7,189 | ₩7,215 | ₩6,118 | ₩6,211 | -13.59% | 435.1만 |
|---|
| 2025.12.16 | ₩7,215 | ₩7,604 | ₩6,774 | ₩7,068 | -2.04% | 400.6만 |
|---|
| 2025.12.15 | ₩7,965 | ₩8,032 | ₩7,323 | ₩7,403 | -7.06% | 269.4만 |
|---|
| 2025.12.12 | ₩8,313 | ₩8,688 | ₩7,851 | ₩7,965 | -4.19% | 267.2만 |
|---|
| 2025.12.11 | ₩8,219 | ₩8,547 | ₩7,805 | ₩8,327 | +1.30% | 285.4만 |
|---|
| 2025.12.10 | ₩8,367 | ₩8,715 | ₩8,198 | ₩8,447 | +0.96% | 217.6만 |
|---|
| 2025.12.09 | ₩7,564 | ₩8,554 | ₩7,416 | ₩8,420 | +11.33% | 357만 |
|---|
| 2025.12.08 | ₩7,697 | ₩7,965 | ₩7,175 | ₩7,697 | 0.00% | 423만 |
|---|
| 2025.12.05 | ₩8,956 | ₩9,063 | ₩7,590 | ₩7,604 | -15.10% | 443.4만 |
|---|
| 2025.12.04 | ₩8,608 | ₩9,262 | ₩8,527 | ₩9,036 | +4.98% | 394.8만 |
|---|
| 2025.12.03 | ₩8,460 | ₩8,822 | ₩8,126 | ₩8,608 | +1.74% | 313.9만 |
|---|
| 2025.12.02 | ₩8,340 | ₩8,728 | ₩8,032 | ₩8,367 | +0.32% | 418.5만 |
|---|
| 2025.12.01 | ₩8,072 | ₩8,233 | ₩7,577 | ₩8,193 | +1.49% | 277.7만 |
|---|
| 2025.11.28 | ₩8,487 | ₩8,554 | ₩8,233 | ₩8,367 | -1.42% | 118.9만 |
|---|
| 2025.11.26 | ₩8,045 | ₩8,568 | ₩7,671 | ₩8,380 | +4.16% | 302.4만 |
|---|
| 2025.11.25 | ₩7,738 | ₩7,898 | ₩7,162 | ₩7,885 | +1.90% | 249.3만 |
|---|
| 2025.11.24 | ₩7,671 | ₩8,313 | ₩7,671 | ₩7,858 | +2.44% | 316.4만 |
|---|
| 2025.11.21 | ₩7,938 | ₩8,019 | ₩7,108 | ₩7,764 | -2.19% | 414.6만 |
|---|
| 2025.11.20 | ₩9,237 | ₩10,107 | ₩8,045 | ₩8,139 | -11.88% | 607.5만 |
|---|
| 2025.11.19 | ₩8,956 | ₩9,143 | ₩8,514 | ₩8,809 | -1.64% | 235.8만 |
|---|
| 2025.11.18 | ₩8,367 | ₩9,157 | ₩8,100 | ₩8,902 | +6.40% | 396.3만 |
|---|
| 2025.11.17 | ₩8,728 | ₩9,036 | ₩8,320 | ₩8,581 | -1.69% | 334.3만 |
|---|
| 2025.11.14 | ₩7,885 | ₩9,076 | ₩7,711 | ₩8,929 | +13.24% | 485.8만 |
|---|
| 2025.11.13 | ₩9,398 | ₩9,435 | ₩8,527 | ₩8,701 | -7.41% | 577.4만 |
|---|
| 2025.11.12 | ₩9,371 | ₩10,402 | ₩9,143 | ₩9,371 | 0.00% | 688.1만 |
|---|
| 2025.11.11 | ₩8,996 | ₩9,692 | ₩8,855 | ₩9,157 | +1.79% | 737.7만 |
|---|
| 2025.11.10 | ₩7,898 | ₩9,572 | ₩7,845 | ₩9,237 | +16.95% | 1564.4만 |
|---|
| 2025.11.07 | ₩6,867 | ₩7,557 | ₩6,225 | ₩7,510 | +9.36% | 602.5만 |
|---|
| 2025.11.06 | ₩6,827 | ₩7,456 | ₩6,466 | ₩6,894 | +0.98% | 1954.6만 |
|---|
| 2025.11.05 | ₩6,419 | ₩7,430 | ₩6,345 | ₩6,426 | +0.10% | 2921.7만 |
|---|
| 2025.11.04 | ₩4,913 | ₩5,515 | ₩4,859 | ₩5,007 | +1.91% | 516만 |
|---|
| 2025.11.03 | ₩4,819 | ₩5,288 | ₩4,699 | ₩5,248 | +8.89% | 154.5만 |
|---|
| 2025.10.31 | ₩4,672 | ₩4,893 | ₩4,538 | ₩4,833 | +3.44% | 151.1만 |
|---|
| 2025.10.30 | ₩4,351 | ₩4,752 | ₩4,245 | ₩4,632 | +6.46% | 143.6만 |
|---|
| 2025.10.29 | ₩4,270 | ₩4,572 | ₩4,177 | ₩4,418 | +3.45% | 241.6만 |
|---|
| 2025.10.28 | ₩4,404 | ₩4,431 | ₩4,203 | ₩4,230 | -3.95% | 112.9만 |
|---|
| 2025.10.27 | ₩4,726 | ₩4,806 | ₩4,317 | ₩4,364 | -7.65% | 126.3만 |
|---|
| 2025.10.24 | ₩4,752 | ₩4,859 | ₩4,578 | ₩4,632 | -2.54% | 126.5만 |
|---|
| 2025.10.23 | ₩4,485 | ₩4,652 | ₩4,351 | ₩4,592 | +2.39% | 102.8만 |
|---|
| 2025.10.22 | ₩4,485 | ₩4,511 | ₩4,096 | ₩4,270 | -4.78% | 177만 |
|---|
| 2025.10.21 | ₩4,726 | ₩4,750 | ₩4,431 | ₩4,538 | -3.97% | 109.7만 |
|---|
| 2025.10.20 | ₩4,900 | ₩5,100 | ₩4,687 | ₩4,833 | -1.37% | 142.2만 |
|---|
| 2025.10.17 | ₩4,712 | ₩4,818 | ₩4,224 | ₩4,498 | -4.55% | 199.6만 |
|---|
| 2025.10.16 | ₩5,141 | ₩5,301 | ₩4,712 | ₩4,833 | -5.99% | 185.3만 |
|---|
| 2025.10.15 | ₩5,221 | ₩5,408 | ₩4,886 | ₩5,074 | -2.82% | 215.2만 |
|---|
| 2025.10.14 | ₩4,552 | ₩5,308 | ₩4,498 | ₩5,020 | +10.29% | 197.9만 |
|---|
| 2025.10.13 | ₩4,578 | ₩4,752 | ₩4,311 | ₩4,752 | +3.80% | 212.3만 |
|---|
| 2025.10.10 | ₩5,047 | ₩5,127 | ₩4,264 | ₩4,324 | -14.32% | 254.2만 |
|---|