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 | ₩7,549 | ₩7,549 | ₩7,174 | ₩7,321 | -3.02% | 388.6만 |
| 2026.10.08 | ₩7,402 | ₩7,543 | ₩7,167 | ₩7,375 | -0.36% | 775.2만 |
| 2026.10.07 | ₩7,509 | ₩7,670 | ₩7,301 | ₩7,563 | +0.71% | 688.1만 |
| 2026.10.06 | ₩7,697 | ₩8,233 | ₩7,650 | ₩7,925 | +2.96% | 605.6만 |
| 2026.10.05 | ₩7,603 | ₩7,764 | ₩7,241 | ₩7,563 | -0.53% | 510.8만 |
| 2026.10.02 | ₩7,925 | ₩7,992 | ₩7,563 | ₩7,643 | -3.55% | 463.7만 |
| 2026.10.01 | ₩7,831 | ₩7,985 | ₩7,549 | ₩7,764 | -0.86% | 592.8만 |
| 2026.09.30 | ₩7,884 | ₩7,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,831 |
| -0.68% |
| 555.6만 |
| 2026.09.29 | ₩7,925 | ₩7,978 | ₩7,670 | ₩7,791 | -1.69% | 416.4만 |
|---|
| 2026.09.28 | ₩8,287 | ₩8,381 | ₩7,670 | ₩7,710 | -6.96% | 550.5만 |
|---|
| 2026.09.25 | ₩8,220 | ₩8,595 | ₩8,153 | ₩8,407 | +2.28% | 647.4만 |
|---|
| 2026.09.24 | ₩8,729 | ₩8,729 | ₩8,066 | ₩8,273 | -5.22% | 742.8만 |
|---|
| 2026.09.23 | ₩9,668 | ₩9,775 | ₩8,863 | ₩8,904 | -7.91% | 614.4만 |
|---|
| 2026.09.22 | ₩9,789 | ₩10,177 | ₩9,621 | ₩9,842 | +0.55% | 400.3만 |
|---|
| 2026.09.21 | ₩10,151 | ₩10,191 | ₩9,775 | ₩9,842 | -3.04% | 317.6만 |
|---|
| 2026.09.18 | ₩9,869 | ₩9,990 | ₩9,487 | ₩9,869 | 0.00% | 688만 |
|---|
| 2026.09.17 | ₩9,520 | ₩9,970 | ₩9,520 | ₩9,815 | +3.10% | 385.9만 |
|---|
| 2026.09.16 | ₩9,574 | ₩9,722 | ₩8,944 | ₩9,105 | -4.90% | 422.4만 |
|---|
| 2026.09.15 | ₩9,467 | ₩9,641 | ₩9,199 | ₩9,359 | -1.13% | 336.2만 |
|---|
| 2026.09.14 | ₩9,829 | ₩9,869 | ₩9,313 | ₩9,427 | -4.09% | 582.5만 |
|---|
| 2026.09.11 | ₩10,070 | ₩10,788 | ₩9,982 | ₩10,647 | +5.73% | 567.2만 |
|---|
| 2026.09.10 | ₩9,789 | ₩10,124 | ₩9,587 | ₩9,614 | -1.78% | 289.7만 |
|---|
| 2026.09.09 | ₩10,204 | ₩10,459 | ₩9,896 | ₩9,963 | -2.37% | 320.5만 |
|---|
| 2026.09.08 | ₩9,856 | ₩10,620 | ₩9,735 | ₩10,379 | +5.31% | 456.4만 |
|---|
| 2026.09.04 | ₩9,467 | ₩9,802 | ₩9,386 | ₩9,520 | +0.57% | 330.4만 |
|---|
| 2026.09.03 | ₩9,386 | ₩9,882 | ₩9,292 | ₩9,561 | +1.86% | 383.5만 |
|---|
| 2026.09.02 | ₩9,225 | ₩9,587 | ₩9,051 | ₩9,427 | +2.18% | 395만 |
|---|
| 2026.09.01 | ₩9,802 | ₩9,919 | ₩9,132 | ₩9,172 | -6.43% | 798.8만 |
|---|
| 2026.08.31 | ₩10,298 | ₩10,459 | ₩9,695 | ₩10,110 | -1.82% | 587.3만 |
|---|
| 2026.08.28 | ₩10,191 | ₩10,244 | ₩9,534 | ₩9,601 | -5.79% | 446.2만 |
|---|
| 2026.08.27 | ₩10,459 | ₩10,700 | ₩10,070 | ₩10,298 | -1.54% | 374.4만 |
|---|
| 2026.08.26 | ₩10,432 | ₩10,526 | ₩9,990 | ₩10,097 | -3.21% | 330.6만 |
|---|
| 2026.08.25 | ₩10,620 | ₩10,834 | ₩10,446 | ₩10,499 | -1.14% | 377.6만 |
|---|
| 2026.08.24 | ₩10,928 | ₩11,056 | ₩10,312 | ₩10,312 | -5.64% | 540.2만 |
|---|
| 2026.08.21 | ₩11,478 | ₩11,532 | ₩10,794 | ₩11,103 | -3.27% | 576.9만 |
|---|
| 2026.08.20 | ₩12,135 | ₩12,135 | ₩11,129 | ₩11,304 | -6.85% | 449.9만 |
|---|
| 2026.08.19 | ₩12,256 | ₩12,336 | ₩11,492 | ₩12,216 | -0.33% | 446.9만 |
|---|
| 2026.08.18 | ₩12,873 | ₩13,087 | ₩12,088 | ₩12,256 | -4.79% | 524.2만 |
|---|
| 2026.08.17 | ₩13,878 | ₩14,038 | ₩13,114 | ₩13,302 | -4.15% | 451.2만 |
|---|
| 2026.08.14 | ₩12,873 | ₩14,214 | ₩12,873 | ₩13,798 | +7.19% | 750만 |
|---|
| 2026.08.13 | ₩13,020 | ₩13,693 | ₩12,430 | ₩12,537 | -3.71% | 765.6만 |
|---|
| 2026.08.12 | ₩12,631 | ₩13,677 | ₩12,430 | ₩13,101 | +3.72% | 997.8만 |
|---|
| 2026.08.11 | ₩15,903 | ₩16,198 | ₩12,068 | ₩12,323 | -22.51% | 2023만 |
|---|
| 2026.08.10 | ₩12,698 | ₩12,899 | ₩11,907 | ₩11,907 | -6.23% | 732.6만 |
|---|
| 2026.08.07 | ₩12,980 | ₩13,315 | ₩12,162 | ₩12,564 | -3.20% | 226.5만 |
|---|
| 2026.08.06 | ₩12,537 | ₩13,087 | ₩12,149 | ₩12,578 | +0.32% | 158.6만 |
|---|
| 2026.08.05 | ₩13,476 | ₩13,838 | ₩12,752 | ₩12,765 | -5.27% | 200.4만 |
|---|
| 2026.08.04 | ₩13,248 | ₩13,919 | ₩13,101 | ₩13,597 | +2.63% | 306.1만 |
|---|
| 2026.08.03 | ₩12,122 | ₩13,054 | ₩11,880 | ₩12,765 | +5.31% | 300.6만 |
|---|
| 2026.07.31 | ₩13,087 | ₩13,288 | ₩12,149 | ₩12,497 | -4.51% | 359.6만 |
|---|
| 2026.07.30 | ₩11,277 | ₩12,953 | ₩11,203 | ₩12,698 | +12.60% | 528.5만 |
|---|
| 2026.07.29 | ₩11,773 | ₩12,014 | ₩10,633 | ₩10,647 | -9.57% | 355.6만 |
|---|
| 2026.07.28 | ₩12,323 | ₩12,417 | ₩11,197 | ₩11,840 | -3.92% | 415.6만 |
|---|
| 2026.07.27 | ₩13,020 | ₩13,314 | ₩12,135 | ₩12,604 | -3.19% | 305.7만 |
|---|
| 2026.07.24 | ₩14,482 | ₩14,509 | ₩12,886 | ₩12,899 | -10.93% | 305.8만 |
|---|
| 2026.07.23 | ₩14,187 | ₩14,897 | ₩14,120 | ₩14,763 | +4.06% | 208.3만 |
|---|
| 2026.07.22 | ₩14,120 | ₩14,669 | ₩14,120 | ₩14,334 | +1.52% | 184.3만 |
|---|
| 2026.07.21 | ₩14,321 | ₩14,562 | ₩14,086 | ₩14,562 | +1.69% | 177.1만 |
|---|
| 2026.07.20 | ₩13,355 | ₩14,120 | ₩13,114 | ₩13,851 | +3.71% | 267만 |
|---|
| 2026.07.17 | ₩13,114 | ₩13,456 | ₩12,672 | ₩13,262 | +1.12% | 482만 |
|---|
| 2026.07.16 | ₩14,281 | ₩14,676 | ₩13,355 | ₩13,449 | -5.82% | 495만 |
|---|
| 2026.07.15 | ₩14,790 | ₩15,058 | ₩14,093 | ₩14,616 | -1.18% | 265.8만 |
|---|
| 2026.07.14 | ₩15,125 | ₩15,166 | ₩14,531 | ₩14,871 | -1.68% | 273.3만 |
|---|
| 2026.07.13 | ₩16,533 | ₩16,614 | ₩14,576 | ₩14,656 | -11.35% | 357.9만 |
|---|
| 2026.07.10 | ₩15,206 | ₩15,762 | ₩14,716 | ₩15,689 | +3.17% | 426.4만 |
|---|
| 2026.07.09 | ₩14,884 | ₩15,581 | ₩14,777 | ₩15,367 | +3.24% | 389.8만 |
|---|
| 2026.07.08 | ₩13,771 | ₩14,468 | ₩13,771 | ₩14,441 | +4.87% | 338.3만 |
|---|
| 2026.07.07 | ₩14,817 | ₩14,951 | ₩14,026 | ₩14,388 | -2.90% | 454.8만 |
|---|
| 2026.07.06 | ₩15,621 | ₩16,171 | ₩15,078 | ₩15,179 | -2.83% | 410.5만 |
|---|
| 2026.07.02 | ₩17,231 | ₩17,271 | ₩15,058 | ₩15,742 | -8.64% | 519.6만 |
|---|
| 2026.07.01 | ₩18,317 | ₩18,424 | ₩16,923 | ₩17,083 | -6.73% | 427.3만 |
|---|
| 2026.06.30 | ₩19,376 | ₩19,631 | ₩18,719 | ₩18,907 | -2.42% | 320만 |
|---|
| 2026.06.29 | ₩19,282 | ₩19,483 | ₩18,270 | ₩18,920 | -1.88% | 322만 |
|---|
| 2026.06.26 | ₩19,443 | ₩19,577 | ₩18,585 | ₩19,376 | -0.34% | 2243.4만 |
|---|
| 2026.06.25 | ₩19,845 | ₩19,993 | ₩18,665 | ₩19,953 | +0.54% | 358.5만 |
|---|
| 2026.06.24 | ₩21,213 | ₩21,213 | ₩18,974 | ₩19,336 | -8.85% | 498.6만 |
|---|
| 2026.06.23 | ₩22,272 | ₩23,151 | ₩21,293 | ₩21,320 | -4.27% | 266.2만 |
|---|
| 2026.06.22 | ₩23,345 | ₩24,056 | ₩22,862 | ₩23,814 | +2.01% | 163.6만 |
|---|
| 2026.06.18 | ₩23,345 | ₩24,297 | ₩22,581 | ₩23,305 | -0.17% | 364.1만 |
|---|
| 2026.06.17 | ₩22,514 | ₩24,190 | ₩22,511 | ₩23,010 | +2.20% | 274.6만 |
|---|
| 2026.06.16 | ₩21,508 | ₩23,278 | ₩21,387 | ₩22,299 | +3.68% | 271.5만 |
|---|
| 2026.06.15 | ₩22,219 | ₩22,663 | ₩21,401 | ₩21,897 | -1.45% | 243.1만 |
|---|
| 2026.06.12 | ₩21,240 | ₩22,152 | ₩21,146 | ₩21,562 | +1.52% | 215.2만 |
|---|
| 2026.06.11 | ₩20,181 | ₩21,473 | ₩20,087 | ₩21,267 | +5.38% | 210.8만 |
|---|
| 2026.06.10 | ₩20,355 | ₩21,629 | ₩19,604 | ₩19,631 | -3.56% | 222.1만 |
|---|
| 2026.06.09 | ₩21,428 | ₩22,192 | ₩19,660 | ₩20,771 | -3.07% | 258.4만 |
|---|
| 2026.06.08 | ₩22,755 | ₩23,318 | ₩21,273 | ₩21,293 | -6.42% | 216.9만 |
|---|
| 2026.06.05 | ₩24,056 | ₩24,646 | ₩21,401 | ₩21,937 | -8.81% | 287만 |
|---|
| 2026.06.04 | ₩22,621 | ₩25,196 | ₩22,594 | ₩24,994 | +10.49% | 266.7만 |
|---|
| 2026.06.03 | ₩23,989 | ₩24,404 | ₩22,608 | ₩23,707 | -1.17% | 243.3만 |
|---|
| 2026.06.02 | ₩23,332 | ₩24,860 | ₩23,265 | ₩24,190 | +3.68% | 322.1만 |
|---|
| 2026.06.01 | ₩24,606 | ₩25,075 | ₩22,782 | ₩22,809 | -7.30% | 411.7만 |
|---|
| 2026.05.29 | ₩25,651 | ₩25,718 | ₩23,828 | ₩24,740 | -3.55% | 556.9만 |
|---|
| 2026.05.28 | ₩26,013 | ₩27,260 | ₩25,142 | ₩25,718 | -1.13% | 280.5만 |
|---|
| 2026.05.27 | ₩26,282 | ₩26,858 | ₩24,941 | ₩26,013 | -1.02% | 338.8만 |
|---|
| 2026.05.26 | ₩26,000 | ₩26,805 | ₩24,703 | ₩26,349 | +1.34% | 422.3만 |
|---|
| 2026.05.22 | ₩27,167 | ₩27,395 | ₩25,309 | ₩25,531 | -6.02% | 325.2만 |
|---|
| 2026.05.21 | ₩25,142 | ₩27,623 | ₩25,142 | ₩27,542 | +9.55% | 252.9만 |
|---|
| 2026.05.20 | ₩26,590 | ₩27,126 | ₩25,128 | ₩25,705 | -3.33% | 239.6만 |
|---|
| 2026.05.19 | ₩26,496 | ₩27,663 | ₩24,632 | ₩26,268 | -0.86% | 420.2만 |
|---|
| 2026.05.18 | ₩29,460 | ₩29,460 | ₩25,920 | ₩27,019 | -8.28% | 570.8만 |
|---|
| 2026.05.15 | ₩25,330 | ₩29,540 | ₩25,108 | ₩29,299 | +15.67% | 1277.9만 |
|---|
| 2026.05.14 | ₩25,960 | ₩28,642 | ₩25,611 | ₩28,454 | +9.61% | 365.9만 |
|---|
| 2026.05.13 | ₩26,898 | ₩27,824 | ₩24,907 | ₩25,946 | -3.54% | 475.6만 |
|---|
| 2026.05.12 | ₩24,740 | ₩26,577 | ₩23,667 | ₩26,483 | +7.05% | 501.9만 |
|---|
| 2026.05.11 | ₩22,393 | ₩25,464 | ₩20,864 | ₩25,356 | +13.23% | 922만 |
|---|
| 2026.05.08 | ₩20,114 | ₩20,114 | ₩19,042 | ₩19,497 | -3.07% | 254.6만 |
|---|
| 2026.05.07 | ₩21,012 | ₩21,454 | ₩19,336 | ₩19,899 | -5.30% | 267.4만 |
|---|
| 2026.05.06 | ₩20,744 | ₩21,066 | ₩19,768 | ₩20,851 | +0.52% | 205.2만 |
|---|
| 2026.05.05 | ₩20,650 | ₩21,186 | ₩20,006 | ₩20,730 | +0.39% | 217.4만 |
|---|
| 2026.05.04 | ₩19,242 | ₩20,636 | ₩18,209 | ₩20,221 | +5.09% | 417.7만 |
|---|
| 2026.05.01 | ₩20,784 | ₩20,918 | ₩18,856 | ₩18,866 | -9.23% | 324.3만 |
|---|
| 2026.04.30 | ₩19,939 | ₩21,226 | ₩19,470 | ₩20,998 | +5.31% | 226.3만 |
|---|
| 2026.04.29 | ₩19,832 | ₩20,020 | ₩18,947 | ₩19,819 | -0.07% | 186만 |
|---|
| 2026.04.28 | ₩20,274 | ₩20,288 | ₩19,202 | ₩19,604 | -3.31% | 212.9만 |
|---|
| 2026.04.27 | ₩20,073 | ₩21,508 | ₩20,073 | ₩20,717 | +3.21% | 393.8만 |
|---|
| 2026.04.24 | ₩20,677 | ₩20,918 | ₩18,880 | ₩19,443 | -5.97% | 416.2만 |
|---|
| 2026.04.23 | ₩21,481 | ₩22,205 | ₩20,040 | ₩20,998 | -2.25% | 334.7만 |
|---|
| 2026.04.22 | ₩22,125 | ₩22,661 | ₩19,658 | ₩21,334 | -3.58% | 434.4만 |
|---|
| 2026.04.21 | ₩22,487 | ₩23,506 | ₩21,247 | ₩21,508 | -4.35% | 305.9만 |
|---|
| 2026.04.20 | ₩24,404 | ₩24,431 | ₩22,138 | ₩22,178 | -9.12% | 345.6만 |
|---|
| 2026.04.17 | ₩24,471 | ₩25,155 | ₩23,479 | ₩24,619 | +0.60% | 276.2만 |
|---|
| 2026.04.16 | ₩24,713 | ₩24,941 | ₩24,056 | ₩24,713 | 0.00% | 241.4만 |
|---|
| 2026.04.15 | ₩23,881 | ₩25,209 | ₩23,801 | ₩24,606 | +3.03% | 251.7만 |
|---|
| 2026.04.14 | ₩24,807 | ₩25,048 | ₩23,680 | ₩23,948 | -3.46% | 169.4만 |
|---|
| 2026.04.13 | ₩23,037 | ₩24,579 | ₩22,362 | ₩24,458 | +6.17% | 266만 |
|---|
| 2026.04.10 | ₩24,431 | ₩24,471 | ₩23,144 | ₩23,385 | -4.28% | 248.2만 |
|---|
| 2026.04.09 | ₩22,809 | ₩24,378 | ₩22,809 | ₩24,163 | +5.94% | 297만 |
|---|
| 2026.04.08 | ₩24,418 | ₩24,659 | ₩22,688 | ₩22,996 | -5.82% | 256.6만 |
|---|
| 2026.04.07 | ₩21,776 | ₩22,956 | ₩20,958 | ₩22,809 | +4.74% | 359.7만 |
|---|
| 2026.04.06 | ₩21,387 | ₩23,586 | ₩21,133 | ₩22,460 | +5.02% | 604.7만 |
|---|
| 2026.04.02 | ₩19,121 | ₩21,361 | ₩19,041 | ₩21,079 | +10.24% | 314만 |
|---|
| 2026.04.01 | ₩19,993 | ₩20,934 | ₩19,698 | ₩20,073 | +0.40% | 286.4만 |
|---|
| 2026.03.31 | ₩18,518 | ₩19,738 | ₩18,280 | ₩19,698 | +6.37% | 232만 |
|---|
| 2026.03.30 | ₩19,751 | ₩21,454 | ₩17,385 | ₩17,713 | -10.32% | 359.3만 |
|---|
| 2026.03.27 | ₩19,041 | ₩20,046 | ₩18,692 | ₩19,926 | +4.65% | 281.6만 |
|---|
| 2026.03.26 | ₩20,315 | ₩21,186 | ₩18,849 | ₩19,389 | -4.55% | 262.3만 |
|---|
| 2026.03.25 | ₩19,698 | ₩20,985 | ₩19,222 | ₩20,958 | +6.40% | 292.5만 |
|---|
| 2026.03.24 | ₩18,491 | ₩19,644 | ₩18,089 | ₩19,336 | +4.57% | 447.9만 |
|---|
| 2026.03.23 | ₩20,422 | ₩21,709 | ₩18,639 | ₩18,880 | -7.55% | 1006.3만 |
|---|
| 2026.03.20 | ₩20,663 | ₩21,776 | ₩19,550 | ₩20,355 | -1.49% | 535만 |
|---|
| 2026.03.19 | ₩18,317 | ₩21,059 | ₩17,901 | ₩21,012 | +14.71% | 438.2만 |
|---|
| 2026.03.18 | ₩20,046 | ₩20,502 | ₩18,518 | ₩19,001 | -5.22% | 616.5만 |
|---|
| 2026.03.17 | ₩17,204 | ₩20,020 | ₩17,137 | ₩19,979 | +16.13% | 968.2만 |
|---|
| 2026.03.16 | ₩14,468 | ₩15,890 | ₩14,093 | ₩15,742 | +8.80% | 848.2만 |
|---|
| 2026.03.13 | ₩17,445 | ₩17,445 | ₩13,650 | ₩14,093 | -19.22% | 1112.7만 |
|---|
| 2026.03.12 | ₩19,470 | ₩19,605 | ₩17,043 | ₩17,499 | -10.12% | 733.2만 |
|---|
| 2026.03.11 | ₩18,974 | ₩19,979 | ₩18,550 | ₩19,792 | +4.31% | 382만 |
|---|
| 2026.03.10 | ₩18,692 | ₩19,792 | ₩18,276 | ₩18,826 | +0.72% | 513만 |
|---|
| 2026.03.09 | ₩17,070 | ₩18,987 | ₩16,895 | ₩18,089 | +5.97% | 525.5만 |
|---|
| 2026.03.06 | ₩17,405 | ₩19,564 | ₩17,217 | ₩17,566 | +0.92% | 800.5만 |
|---|
| 2026.03.05 | ₩16,104 | ₩18,370 | ₩15,715 | ₩17,821 | +10.66% | 1242만 |
|---|
| 2026.03.04 | ₩13,047 | ₩16,131 | ₩12,444 | ₩15,823 | +21.27% | 1904.3만 |
|---|
| 2026.03.03 | ₩11,371 | ₩11,478 | ₩10,660 | ₩10,861 | -4.48% | 304.5만 |
|---|
| 2026.03.02 | ₩11,438 | ₩12,377 | ₩11,438 | ₩12,068 | +5.51% | 213.1만 |
|---|
| 2026.02.27 | ₩11,947 | ₩12,242 | ₩11,679 | ₩11,880 | -0.56% | 122.8만 |
|---|
| 2026.02.26 | ₩11,947 | ₩12,336 | ₩11,398 | ₩12,323 | +3.14% | 150.5만 |
|---|
| 2026.02.25 | ₩12,591 | ₩12,806 | ₩12,135 | ₩12,242 | -2.77% | 113.8만 |
|---|
| 2026.02.24 | ₩11,518 | ₩12,444 | ₩11,478 | ₩12,309 | +6.87% | 137.8만 |
|---|
| 2026.02.23 | ₩11,612 | ₩11,753 | ₩11,009 | ₩11,652 | +0.35% | 221.5만 |
|---|
| 2026.02.20 | ₩12,470 | ₩12,819 | ₩11,693 | ₩11,693 | -6.24% | 216만 |
|---|
| 2026.02.19 | ₩12,537 | ₩12,899 | ₩12,202 | ₩12,524 | -0.11% | 133.2만 |
|---|
| 2026.02.18 | ₩12,819 | ₩13,436 | ₩12,497 | ₩12,578 | -1.88% | 147.6만 |
|---|
| 2026.02.17 | ₩12,819 | ₩13,007 | ₩12,350 | ₩12,765 | -0.42% | 175.3만 |
|---|
| 2026.02.13 | ₩12,792 | ₩13,868 | ₩12,470 | ₩13,074 | +2.20% | 189.7만 |
|---|
| 2026.02.12 | ₩13,087 | ₩13,932 | ₩12,685 | ₩12,899 | -1.43% | 347.7만 |
|---|
| 2026.02.11 | ₩13,409 | ₩14,053 | ₩12,229 | ₩12,886 | -3.90% | 191.8만 |
|---|
| 2026.02.10 | ₩12,792 | ₩13,288 | ₩11,894 | ₩13,034 | +1.89% | 205.7만 |
|---|
| 2026.02.09 | ₩12,739 | ₩13,811 | ₩12,739 | ₩12,765 | +0.21% | 297.1만 |
|---|
| 2026.02.06 | ₩11,947 | ₩12,980 | ₩11,827 | ₩12,739 | +6.62% | 258.9만 |
|---|
| 2026.02.05 | ₩11,706 | ₩12,269 | ₩11,156 | ₩11,424 | -2.41% | 379.4만 |
|---|
| 2026.02.04 | ₩15,018 | ₩15,514 | ₩12,377 | ₩12,430 | -17.23% | 447.5만 |
|---|
| 2026.02.03 | ₩13,851 | ₩15,139 | ₩13,786 | ₩14,951 | +7.94% | 417.5만 |
|---|
| 2026.02.02 | ₩12,739 | ₩14,026 | ₩12,631 | ₩13,503 | +6.00% | 283만 |
|---|
| 2026.01.30 | ₩13,664 | ₩14,589 | ₩12,725 | ₩12,926 | -5.40% | 236.8만 |
|---|
| 2026.01.29 | ₩14,307 | ₩14,656 | ₩12,926 | ₩13,932 | -2.62% | 293.9만 |
|---|
| 2026.01.28 | ₩14,079 | ₩14,710 | ₩13,516 | ₩14,053 | -0.19% | 310.8만 |
|---|
| 2026.01.27 | ₩13,396 | ₩14,572 | ₩12,913 | ₩14,160 | +5.71% | 444.1만 |
|---|
| 2026.01.26 | ₩12,497 | ₩13,597 | ₩12,068 | ₩13,503 | +8.05% | 421.2만 |
|---|
| 2026.01.23 | ₩12,068 | ₩12,918 | ₩11,492 | ₩12,672 | +5.00% | 315.2만 |
|---|
| 2026.01.22 | ₩11,223 | ₩12,162 | ₩11,036 | ₩11,827 | +5.38% | 291.4만 |
|---|
| 2026.01.21 | ₩11,210 | ₩11,331 | ₩10,244 | ₩11,036 | -1.56% | 240.5만 |
|---|
| 2026.01.20 | ₩10,667 | ₩11,760 | ₩10,459 | ₩11,103 | +4.09% | 315.2만 |
|---|
| 2026.01.16 | ₩11,331 | ₩11,840 | ₩11,076 | ₩11,290 | -0.36% | 282.2만 |
|---|
| 2026.01.15 | ₩11,264 | ₩11,505 | ₩10,848 | ₩11,143 | -1.07% | 251.9만 |
|---|
| 2026.01.14 | ₩11,223 | ₩11,337 | ₩10,459 | ₩11,022 | -1.79% | 239.9만 |
|---|
| 2026.01.13 | ₩11,009 | ₩11,505 | ₩10,767 | ₩11,384 | +3.41% | 298.7만 |
|---|
| 2026.01.12 | ₩10,660 | ₩11,371 | ₩10,057 | ₩11,022 | +3.40% | 409.9만 |
|---|
| 2026.01.09 | ₩10,258 | ₩10,734 | ₩9,561 | ₩10,660 | +3.92% | 502.8만 |
|---|
| 2026.01.08 | ₩8,273 | ₩10,365 | ₩7,938 | ₩10,231 | +23.66% | 1057.1만 |
|---|
| 2026.01.07 | ₩8,501 | ₩8,622 | ₩7,925 | ₩7,938 | -6.62% | 215.6만 |
|---|
| 2026.01.06 | ₩8,743 | ₩8,837 | ₩8,555 | ₩8,662 | -0.92% | 213.6만 |
|---|
| 2026.01.05 | ₩8,542 | ₩8,883 | ₩8,033 | ₩8,769 | +2.67% | 341.4만 |
|---|
| 2026.01.02 | ₩8,716 | ₩8,756 | ₩8,206 | ₩8,515 | -2.31% | 223.1만 |
|---|
| 2025.12.31 | ₩8,367 | ₩8,689 | ₩8,273 | ₩8,501 | +1.60% | 200.7만 |
|---|
| 2025.12.30 | ₩7,509 | ₩8,609 | ₩7,482 | ₩8,407 | +11.96% | 446.5만 |
|---|
| 2025.12.29 | ₩6,906 | ₩7,455 | ₩6,852 | ₩7,429 | +7.57% | 162.9만 |
|---|
| 2025.12.26 | ₩7,147 | ₩7,174 | ₩6,758 | ₩7,040 | -1.50% | 147.1만 |
|---|
| 2025.12.24 | ₩6,584 | ₩7,201 | ₩6,517 | ₩7,174 | +8.96% | 148.7만 |
|---|
| 2025.12.23 | ₩6,530 | ₩6,731 | ₩6,510 | ₩6,611 | +1.23% | 147.4만 |
|---|
| 2025.12.22 | ₩6,691 | ₩6,705 | ₩6,342 | ₩6,611 | -1.20% | 184.9만 |
|---|
| 2025.12.19 | ₩6,503 | ₩6,839 | ₩6,503 | ₩6,570 | +1.03% | 277.8만 |
|---|
| 2025.12.18 | ₩6,490 | ₩6,798 | ₩6,188 | ₩6,450 | -0.62% | 248.5만 |
|---|
| 2025.12.17 | ₩7,201 | ₩7,227 | ₩6,128 | ₩6,222 | -13.59% | 435.1만 |
|---|
| 2025.12.16 | ₩7,227 | ₩7,616 | ₩6,785 | ₩7,080 | -2.04% | 400.6만 |
|---|
| 2025.12.15 | ₩7,978 | ₩8,045 | ₩7,335 | ₩7,415 | -7.06% | 269.4만 |
|---|
| 2025.12.12 | ₩8,327 | ₩8,702 | ₩7,864 | ₩7,978 | -4.19% | 267.2만 |
|---|
| 2025.12.11 | ₩8,233 | ₩8,562 | ₩7,817 | ₩8,340 | +1.30% | 285.4만 |
|---|
| 2025.12.10 | ₩8,381 | ₩8,729 | ₩8,212 | ₩8,461 | +0.96% | 217.6만 |
|---|
| 2025.12.09 | ₩7,576 | ₩8,568 | ₩7,429 | ₩8,434 | +11.33% | 357만 |
|---|
| 2025.12.08 | ₩7,710 | ₩7,978 | ₩7,187 | ₩7,710 | 0.00% | 423만 |
|---|
| 2025.12.05 | ₩8,971 | ₩9,078 | ₩7,603 | ₩7,616 | -15.10% | 443.4만 |
|---|
| 2025.12.04 | ₩8,622 | ₩9,278 | ₩8,542 | ₩9,051 | +4.98% | 394.8만 |
|---|
| 2025.12.03 | ₩8,474 | ₩8,837 | ₩8,139 | ₩8,622 | +1.74% | 313.9만 |
|---|
| 2025.12.02 | ₩8,354 | ₩8,743 | ₩8,045 | ₩8,381 | +0.32% | 418.5만 |
|---|
| 2025.12.01 | ₩8,086 | ₩8,247 | ₩7,589 | ₩8,206 | +1.49% | 277.7만 |
|---|
| 2025.11.28 | ₩8,501 | ₩8,568 | ₩8,247 | ₩8,381 | -1.42% | 118.9만 |
|---|
| 2025.11.26 | ₩8,059 | ₩8,582 | ₩7,683 | ₩8,394 | +4.16% | 302.4만 |
|---|
| 2025.11.25 | ₩7,750 | ₩7,911 | ₩7,174 | ₩7,898 | +1.90% | 249.3만 |
|---|
| 2025.11.24 | ₩7,683 | ₩8,327 | ₩7,683 | ₩7,871 | +2.44% | 316.4만 |
|---|
| 2025.11.21 | ₩7,952 | ₩8,032 | ₩7,120 | ₩7,777 | -2.19% | 414.6만 |
|---|
| 2025.11.20 | ₩9,252 | ₩10,124 | ₩8,059 | ₩8,153 | -11.88% | 607.5만 |
|---|
| 2025.11.19 | ₩8,971 | ₩9,158 | ₩8,528 | ₩8,823 | -1.64% | 235.8만 |
|---|
| 2025.11.18 | ₩8,381 | ₩9,172 | ₩8,114 | ₩8,917 | +6.40% | 396.3만 |
|---|
| 2025.11.17 | ₩8,743 | ₩9,051 | ₩8,334 | ₩8,595 | -1.69% | 334.3만 |
|---|
| 2025.11.14 | ₩7,898 | ₩9,091 | ₩7,724 | ₩8,944 | +13.24% | 485.8만 |
|---|
| 2025.11.13 | ₩9,413 | ₩9,451 | ₩8,542 | ₩8,716 | -7.41% | 577.4만 |
|---|
| 2025.11.12 | ₩9,386 | ₩10,419 | ₩9,158 | ₩9,386 | 0.00% | 688.1만 |
|---|
| 2025.11.11 | ₩9,011 | ₩9,708 | ₩8,870 | ₩9,172 | +1.79% | 737.7만 |
|---|
| 2025.11.10 | ₩7,911 | ₩9,587 | ₩7,858 | ₩9,252 | +16.95% | 1564.4만 |
|---|
| 2025.11.07 | ₩6,879 | ₩7,569 | ₩6,235 | ₩7,522 | +9.36% | 602.5만 |
|---|
| 2025.11.06 | ₩6,839 | ₩7,469 | ₩6,477 | ₩6,906 | +0.98% | 1954.6만 |
|---|
| 2025.11.05 | ₩6,430 | ₩7,442 | ₩6,356 | ₩6,436 | +0.10% | 2921.7만 |
|---|
| 2025.11.04 | ₩4,921 | ₩5,525 | ₩4,867 | ₩5,015 | +1.91% | 516만 |
|---|
| 2025.11.03 | ₩4,827 | ₩5,297 | ₩4,707 | ₩5,256 | +8.89% | 154.5만 |
|---|
| 2025.10.31 | ₩4,680 | ₩4,901 | ₩4,546 | ₩4,841 | +3.44% | 151.1만 |
|---|
| 2025.10.30 | ₩4,358 | ₩4,760 | ₩4,252 | ₩4,640 | +6.46% | 143.6만 |
|---|
| 2025.10.29 | ₩4,277 | ₩4,579 | ₩4,184 | ₩4,425 | +3.45% | 241.6만 |
|---|
| 2025.10.28 | ₩4,412 | ₩4,438 | ₩4,210 | ₩4,237 | -3.95% | 112.9만 |
|---|
| 2025.10.27 | ₩4,733 | ₩4,814 | ₩4,324 | ₩4,371 | -7.65% | 126.3만 |
|---|
| 2025.10.24 | ₩4,760 | ₩4,867 | ₩4,586 | ₩4,640 | -2.54% | 126.5만 |
|---|
| 2025.10.23 | ₩4,492 | ₩4,660 | ₩4,358 | ₩4,599 | +2.39% | 102.8만 |
|---|
| 2025.10.22 | ₩4,492 | ₩4,519 | ₩4,103 | ₩4,277 | -4.78% | 177만 |
|---|
| 2025.10.21 | ₩4,733 | ₩4,758 | ₩4,438 | ₩4,546 | -3.97% | 109.7만 |
|---|
| 2025.10.20 | ₩4,908 | ₩5,109 | ₩4,694 | ₩4,841 | -1.37% | 142.2만 |
|---|
| 2025.10.17 | ₩4,720 | ₩4,826 | ₩4,231 | ₩4,505 | -4.55% | 199.6만 |
|---|
| 2025.10.16 | ₩5,149 | ₩5,310 | ₩4,720 | ₩4,841 | -5.99% | 185.3만 |
|---|
| 2025.10.15 | ₩5,230 | ₩5,417 | ₩4,894 | ₩5,082 | -2.82% | 215.2만 |
|---|
| 2025.10.14 | ₩4,559 | ₩5,317 | ₩4,505 | ₩5,028 | +10.29% | 197.9만 |
|---|
| 2025.10.13 | ₩4,586 | ₩4,760 | ₩4,318 | ₩4,760 | +3.80% | 212.3만 |
|---|
| 2025.10.10 | ₩5,055 | ₩5,136 | ₩4,271 | ₩4,331 | -14.32% | 254.2만 |
|---|