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 | ₩7,534 | ₩7,534 | ₩7,159 | ₩7,306 | -3.02% | 388.6만 |
| 2026.10.08 | ₩7,387 | ₩7,527 | ₩7,153 | ₩7,360 | -0.36% | 775.2만 |
| 2026.10.07 | ₩7,494 | ₩7,654 | ₩7,286 | ₩7,547 | +0.71% | 688.1만 |
| 2026.10.06 | ₩7,681 | ₩8,216 | ₩7,634 | ₩7,909 | +2.96% | 605.6만 |
| 2026.10.05 | ₩7,587 | ₩7,748 | ₩7,226 | ₩7,547 | -0.53% | 510.8만 |
| 2026.10.02 | ₩7,909 | ₩7,975 | ₩7,547 | ₩7,628 | -3.55% | 463.7만 |
| 2026.10.01 | ₩7,815 | ₩7,969 | ₩7,534 | ₩7,748 | -0.86% | 592.8만 |
| 2026.09.30 | ₩7,868 | ₩7,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,815 |
| -0.68% |
| 555.6만 |
| 2026.09.29 | ₩7,909 | ₩7,962 | ₩7,654 | ₩7,775 | -1.69% | 416.4만 |
|---|
| 2026.09.28 | ₩8,270 | ₩8,364 | ₩7,654 | ₩7,694 | -6.96% | 550.5만 |
|---|
| 2026.09.25 | ₩8,203 | ₩8,578 | ₩8,136 | ₩8,390 | +2.28% | 647.4만 |
|---|
| 2026.09.24 | ₩8,711 | ₩8,711 | ₩8,049 | ₩8,257 | -5.22% | 742.8만 |
|---|
| 2026.09.23 | ₩9,648 | ₩9,755 | ₩8,845 | ₩8,885 | -7.91% | 614.4만 |
|---|
| 2026.09.22 | ₩9,769 | ₩10,157 | ₩9,601 | ₩9,822 | +0.55% | 400.3만 |
|---|
| 2026.09.21 | ₩10,130 | ₩10,170 | ₩9,755 | ₩9,822 | -3.04% | 317.6만 |
|---|
| 2026.09.18 | ₩9,849 | ₩9,969 | ₩9,468 | ₩9,849 | 0.00% | 688만 |
|---|
| 2026.09.17 | ₩9,501 | ₩9,949 | ₩9,501 | ₩9,795 | +3.10% | 385.9만 |
|---|
| 2026.09.16 | ₩9,555 | ₩9,702 | ₩8,926 | ₩9,086 | -4.90% | 422.4만 |
|---|
| 2026.09.15 | ₩9,447 | ₩9,621 | ₩9,180 | ₩9,340 | -1.13% | 336.2만 |
|---|
| 2026.09.14 | ₩9,809 | ₩9,849 | ₩9,294 | ₩9,407 | -4.09% | 582.5만 |
|---|
| 2026.09.11 | ₩10,050 | ₩10,766 | ₩9,961 | ₩10,625 | +5.73% | 567.2만 |
|---|
| 2026.09.10 | ₩9,769 | ₩10,103 | ₩9,568 | ₩9,595 | -1.78% | 289.7만 |
|---|
| 2026.09.09 | ₩10,183 | ₩10,438 | ₩9,876 | ₩9,943 | -2.37% | 320.5만 |
|---|
| 2026.09.08 | ₩9,836 | ₩10,598 | ₩9,715 | ₩10,357 | +5.31% | 456.4만 |
|---|
| 2026.09.04 | ₩9,447 | ₩9,782 | ₩9,367 | ₩9,501 | +0.57% | 330.4만 |
|---|
| 2026.09.03 | ₩9,367 | ₩9,862 | ₩9,274 | ₩9,541 | +1.86% | 383.5만 |
|---|
| 2026.09.02 | ₩9,207 | ₩9,568 | ₩9,033 | ₩9,407 | +2.18% | 395만 |
|---|
| 2026.09.01 | ₩9,782 | ₩9,898 | ₩9,113 | ₩9,153 | -6.43% | 798.8만 |
|---|
| 2026.08.31 | ₩10,277 | ₩10,438 | ₩9,675 | ₩10,090 | -1.82% | 587.3만 |
|---|
| 2026.08.28 | ₩10,170 | ₩10,224 | ₩9,514 | ₩9,581 | -5.79% | 446.2만 |
|---|
| 2026.08.27 | ₩10,438 | ₩10,679 | ₩10,050 | ₩10,277 | -1.54% | 374.4만 |
|---|
| 2026.08.26 | ₩10,411 | ₩10,505 | ₩9,969 | ₩10,076 | -3.21% | 330.6만 |
|---|
| 2026.08.25 | ₩10,598 | ₩10,812 | ₩10,424 | ₩10,478 | -1.14% | 377.6만 |
|---|
| 2026.08.24 | ₩10,906 | ₩11,033 | ₩10,291 | ₩10,291 | -5.64% | 540.2만 |
|---|
| 2026.08.21 | ₩11,455 | ₩11,508 | ₩10,772 | ₩11,080 | -3.27% | 576.9만 |
|---|
| 2026.08.20 | ₩12,110 | ₩12,110 | ₩11,107 | ₩11,281 | -6.85% | 449.9만 |
|---|
| 2026.08.19 | ₩12,231 | ₩12,311 | ₩11,468 | ₩12,191 | -0.33% | 446.9만 |
|---|
| 2026.08.18 | ₩12,846 | ₩13,061 | ₩12,064 | ₩12,231 | -4.79% | 524.2만 |
|---|
| 2026.08.17 | ₩13,850 | ₩14,009 | ₩13,087 | ₩13,275 | -4.15% | 451.2만 |
|---|
| 2026.08.14 | ₩12,846 | ₩14,185 | ₩12,846 | ₩13,770 | +7.19% | 750만 |
|---|
| 2026.08.13 | ₩12,994 | ₩13,665 | ₩12,405 | ₩12,512 | -3.71% | 765.6만 |
|---|
| 2026.08.12 | ₩12,606 | ₩13,649 | ₩12,405 | ₩13,074 | +3.72% | 997.8만 |
|---|
| 2026.08.11 | ₩15,871 | ₩16,165 | ₩12,044 | ₩12,298 | -22.51% | 2023만 |
|---|
| 2026.08.10 | ₩12,672 | ₩12,873 | ₩11,883 | ₩11,883 | -6.23% | 732.6만 |
|---|
| 2026.08.07 | ₩12,953 | ₩13,288 | ₩12,137 | ₩12,539 | -3.20% | 226.5만 |
|---|
| 2026.08.06 | ₩12,512 | ₩13,061 | ₩12,124 | ₩12,552 | +0.32% | 158.6만 |
|---|
| 2026.08.05 | ₩13,449 | ₩13,810 | ₩12,726 | ₩12,739 | -5.27% | 200.4만 |
|---|
| 2026.08.04 | ₩13,221 | ₩13,890 | ₩13,074 | ₩13,569 | +2.63% | 306.1만 |
|---|
| 2026.08.03 | ₩12,097 | ₩13,027 | ₩11,856 | ₩12,739 | +5.31% | 300.6만 |
|---|
| 2026.07.31 | ₩13,061 | ₩13,261 | ₩12,124 | ₩12,472 | -4.51% | 359.6만 |
|---|
| 2026.07.30 | ₩11,254 | ₩12,927 | ₩11,180 | ₩12,672 | +12.60% | 528.5만 |
|---|
| 2026.07.29 | ₩11,749 | ₩11,990 | ₩10,612 | ₩10,625 | -9.57% | 355.6만 |
|---|
| 2026.07.28 | ₩12,298 | ₩12,391 | ₩11,174 | ₩11,816 | -3.92% | 415.6만 |
|---|
| 2026.07.27 | ₩12,994 | ₩13,287 | ₩12,110 | ₩12,579 | -3.19% | 305.7만 |
|---|
| 2026.07.24 | ₩14,452 | ₩14,479 | ₩12,860 | ₩12,873 | -10.93% | 305.8만 |
|---|
| 2026.07.23 | ₩14,158 | ₩14,867 | ₩14,091 | ₩14,733 | +4.06% | 208.3만 |
|---|
| 2026.07.22 | ₩14,091 | ₩14,640 | ₩14,091 | ₩14,305 | +1.52% | 184.3만 |
|---|
| 2026.07.21 | ₩14,292 | ₩14,533 | ₩14,057 | ₩14,533 | +1.69% | 177.1만 |
|---|
| 2026.07.20 | ₩13,328 | ₩14,091 | ₩13,087 | ₩13,823 | +3.71% | 267만 |
|---|
| 2026.07.17 | ₩13,087 | ₩13,429 | ₩12,646 | ₩13,235 | +1.12% | 482만 |
|---|
| 2026.07.16 | ₩14,252 | ₩14,646 | ₩13,328 | ₩13,422 | -5.82% | 495만 |
|---|
| 2026.07.15 | ₩14,760 | ₩15,028 | ₩14,064 | ₩14,586 | -1.18% | 265.8만 |
|---|
| 2026.07.14 | ₩15,095 | ₩15,135 | ₩14,502 | ₩14,840 | -1.68% | 273.3만 |
|---|
| 2026.07.13 | ₩16,500 | ₩16,580 | ₩14,546 | ₩14,626 | -11.35% | 357.9만 |
|---|
| 2026.07.10 | ₩15,175 | ₩15,730 | ₩14,686 | ₩15,657 | +3.17% | 426.4만 |
|---|
| 2026.07.09 | ₩14,854 | ₩15,550 | ₩14,747 | ₩15,335 | +3.24% | 389.8만 |
|---|
| 2026.07.08 | ₩13,743 | ₩14,439 | ₩13,743 | ₩14,412 | +4.87% | 338.3만 |
|---|
| 2026.07.07 | ₩14,787 | ₩14,921 | ₩13,997 | ₩14,359 | -2.90% | 454.8만 |
|---|
| 2026.07.06 | ₩15,590 | ₩16,138 | ₩15,048 | ₩15,148 | -2.83% | 410.5만 |
|---|
| 2026.07.02 | ₩17,195 | ₩17,236 | ₩15,028 | ₩15,710 | -8.64% | 519.6만 |
|---|
| 2026.07.01 | ₩18,279 | ₩18,386 | ₩16,889 | ₩17,048 | -6.73% | 427.3만 |
|---|
| 2026.06.30 | ₩19,337 | ₩19,591 | ₩18,681 | ₩18,868 | -2.42% | 320만 |
|---|
| 2026.06.29 | ₩19,243 | ₩19,444 | ₩18,233 | ₩18,882 | -1.88% | 322만 |
|---|
| 2026.06.26 | ₩19,403 | ₩19,537 | ₩18,547 | ₩19,337 | -0.34% | 2243.4만 |
|---|
| 2026.06.25 | ₩19,805 | ₩19,952 | ₩18,627 | ₩19,912 | +0.54% | 358.5만 |
|---|
| 2026.06.24 | ₩21,170 | ₩21,170 | ₩18,935 | ₩19,296 | -8.85% | 498.6만 |
|---|
| 2026.06.23 | ₩22,227 | ₩23,104 | ₩21,250 | ₩21,277 | -4.27% | 266.2만 |
|---|
| 2026.06.22 | ₩23,298 | ₩24,007 | ₩22,816 | ₩23,766 | +2.01% | 163.6만 |
|---|
| 2026.06.18 | ₩23,298 | ₩24,248 | ₩22,535 | ₩23,257 | -0.17% | 364.1만 |
|---|
| 2026.06.17 | ₩22,468 | ₩24,141 | ₩22,465 | ₩22,963 | +2.20% | 274.6만 |
|---|
| 2026.06.16 | ₩21,464 | ₩23,231 | ₩21,344 | ₩22,254 | +3.68% | 271.5만 |
|---|
| 2026.06.15 | ₩22,173 | ₩22,616 | ₩21,357 | ₩21,852 | -1.45% | 243.1만 |
|---|
| 2026.06.12 | ₩21,197 | ₩22,107 | ₩21,103 | ₩21,518 | +1.52% | 215.2만 |
|---|
| 2026.06.11 | ₩20,139 | ₩21,429 | ₩20,046 | ₩21,223 | +5.38% | 210.8만 |
|---|
| 2026.06.10 | ₩20,313 | ₩21,585 | ₩19,564 | ₩19,591 | -3.56% | 222.1만 |
|---|
| 2026.06.09 | ₩21,384 | ₩22,147 | ₩19,620 | ₩20,728 | -3.07% | 258.4만 |
|---|
| 2026.06.08 | ₩22,709 | ₩23,271 | ₩21,230 | ₩21,250 | -6.42% | 216.9만 |
|---|
| 2026.06.05 | ₩24,007 | ₩24,596 | ₩21,357 | ₩21,892 | -8.81% | 287만 |
|---|
| 2026.06.04 | ₩22,575 | ₩25,144 | ₩22,548 | ₩24,943 | +10.49% | 266.7만 |
|---|
| 2026.06.03 | ₩23,940 | ₩24,355 | ₩22,562 | ₩23,659 | -1.17% | 243.3만 |
|---|
| 2026.06.02 | ₩23,284 | ₩24,810 | ₩23,217 | ₩24,141 | +3.68% | 322.1만 |
|---|
| 2026.06.01 | ₩24,555 | ₩25,024 | ₩22,736 | ₩22,762 | -7.30% | 411.7만 |
|---|
| 2026.05.29 | ₩25,599 | ₩25,666 | ₩23,779 | ₩24,689 | -3.55% | 556.9만 |
|---|
| 2026.05.28 | ₩25,960 | ₩27,205 | ₩25,091 | ₩25,666 | -1.13% | 280.5만 |
|---|
| 2026.05.27 | ₩26,228 | ₩26,804 | ₩24,890 | ₩25,960 | -1.02% | 338.8만 |
|---|
| 2026.05.26 | ₩25,947 | ₩26,750 | ₩24,653 | ₩26,295 | +1.34% | 422.3만 |
|---|
| 2026.05.22 | ₩27,111 | ₩27,339 | ₩25,258 | ₩25,479 | -6.02% | 325.2만 |
|---|
| 2026.05.21 | ₩25,091 | ₩27,566 | ₩25,091 | ₩27,486 | +9.55% | 252.9만 |
|---|
| 2026.05.20 | ₩26,536 | ₩27,071 | ₩25,077 | ₩25,653 | -3.33% | 239.6만 |
|---|
| 2026.05.19 | ₩26,442 | ₩27,606 | ₩24,582 | ₩26,215 | -0.86% | 420.2만 |
|---|
| 2026.05.18 | ₩29,400 | ₩29,400 | ₩25,867 | ₩26,964 | -8.28% | 570.8만 |
|---|
| 2026.05.15 | ₩25,278 | ₩29,480 | ₩25,057 | ₩29,239 | +15.67% | 1277.9만 |
|---|
| 2026.05.14 | ₩25,907 | ₩28,583 | ₩25,559 | ₩28,396 | +9.61% | 365.9만 |
|---|
| 2026.05.13 | ₩26,844 | ₩27,767 | ₩24,857 | ₩25,894 | -3.54% | 475.6만 |
|---|
| 2026.05.12 | ₩24,689 | ₩26,523 | ₩23,619 | ₩26,429 | +7.05% | 501.9만 |
|---|
| 2026.05.11 | ₩22,347 | ₩25,412 | ₩20,822 | ₩25,305 | +13.23% | 922만 |
|---|
| 2026.05.08 | ₩20,073 | ₩20,073 | ₩19,003 | ₩19,457 | -3.07% | 254.6만 |
|---|
| 2026.05.07 | ₩20,969 | ₩21,411 | ₩19,296 | ₩19,858 | -5.30% | 267.4만 |
|---|
| 2026.05.06 | ₩20,701 | ₩21,023 | ₩19,727 | ₩20,809 | +0.52% | 205.2만 |
|---|
| 2026.05.05 | ₩20,608 | ₩21,143 | ₩19,965 | ₩20,688 | +0.39% | 217.4만 |
|---|
| 2026.05.04 | ₩19,203 | ₩20,594 | ₩18,172 | ₩20,180 | +5.09% | 417.7만 |
|---|
| 2026.05.01 | ₩20,742 | ₩20,875 | ₩18,817 | ₩18,828 | -9.23% | 324.3만 |
|---|
| 2026.04.30 | ₩19,899 | ₩21,183 | ₩19,430 | ₩20,956 | +5.31% | 226.3만 |
|---|
| 2026.04.29 | ₩19,792 | ₩19,979 | ₩18,908 | ₩19,778 | -0.07% | 186만 |
|---|
| 2026.04.28 | ₩20,233 | ₩20,247 | ₩19,163 | ₩19,564 | -3.31% | 212.9만 |
|---|
| 2026.04.27 | ₩20,032 | ₩21,464 | ₩20,032 | ₩20,675 | +3.21% | 393.8만 |
|---|
| 2026.04.24 | ₩20,635 | ₩20,875 | ₩18,841 | ₩19,403 | -5.97% | 416.2만 |
|---|
| 2026.04.23 | ₩21,437 | ₩22,160 | ₩19,999 | ₩20,956 | -2.25% | 334.7만 |
|---|
| 2026.04.22 | ₩22,080 | ₩22,615 | ₩19,618 | ₩21,290 | -3.58% | 434.4만 |
|---|
| 2026.04.21 | ₩22,441 | ₩23,458 | ₩21,203 | ₩21,464 | -4.35% | 305.9만 |
|---|
| 2026.04.20 | ₩24,355 | ₩24,381 | ₩22,093 | ₩22,133 | -9.12% | 345.6만 |
|---|
| 2026.04.17 | ₩24,422 | ₩25,104 | ₩23,431 | ₩24,569 | +0.60% | 276.2만 |
|---|
| 2026.04.16 | ₩24,662 | ₩24,890 | ₩24,007 | ₩24,662 | 0.00% | 241.4만 |
|---|
| 2026.04.15 | ₩23,833 | ₩25,158 | ₩23,753 | ₩24,555 | +3.03% | 251.7만 |
|---|
| 2026.04.14 | ₩24,756 | ₩24,997 | ₩23,632 | ₩23,900 | -3.46% | 169.4만 |
|---|
| 2026.04.13 | ₩22,990 | ₩24,529 | ₩22,317 | ₩24,408 | +6.17% | 266만 |
|---|
| 2026.04.10 | ₩24,381 | ₩24,422 | ₩23,097 | ₩23,338 | -4.28% | 248.2만 |
|---|
| 2026.04.09 | ₩22,762 | ₩24,328 | ₩22,762 | ₩24,114 | +5.94% | 297만 |
|---|
| 2026.04.08 | ₩24,368 | ₩24,609 | ₩22,642 | ₩22,950 | -5.82% | 256.6만 |
|---|
| 2026.04.07 | ₩21,732 | ₩22,909 | ₩20,916 | ₩22,762 | +4.74% | 359.7만 |
|---|
| 2026.04.06 | ₩21,344 | ₩23,538 | ₩21,090 | ₩22,414 | +5.02% | 604.7만 |
|---|
| 2026.04.02 | ₩19,082 | ₩21,317 | ₩19,002 | ₩21,036 | +10.24% | 314만 |
|---|
| 2026.04.01 | ₩19,952 | ₩20,892 | ₩19,658 | ₩20,032 | +0.40% | 286.4만 |
|---|
| 2026.03.31 | ₩18,480 | ₩19,698 | ₩18,243 | ₩19,658 | +6.37% | 232만 |
|---|
| 2026.03.30 | ₩19,711 | ₩21,411 | ₩17,349 | ₩17,677 | -10.32% | 359.3만 |
|---|
| 2026.03.27 | ₩19,002 | ₩20,006 | ₩18,654 | ₩19,885 | +4.65% | 281.6만 |
|---|
| 2026.03.26 | ₩20,273 | ₩21,143 | ₩18,811 | ₩19,350 | -4.55% | 262.3만 |
|---|
| 2026.03.25 | ₩19,658 | ₩20,942 | ₩19,183 | ₩20,916 | +6.40% | 292.5만 |
|---|
| 2026.03.24 | ₩18,453 | ₩19,604 | ₩18,052 | ₩19,296 | +4.57% | 447.9만 |
|---|
| 2026.03.23 | ₩20,380 | ₩21,665 | ₩18,601 | ₩18,841 | -7.55% | 1006.3만 |
|---|
| 2026.03.20 | ₩20,621 | ₩21,732 | ₩19,511 | ₩20,313 | -1.49% | 535만 |
|---|
| 2026.03.19 | ₩18,279 | ₩21,016 | ₩17,865 | ₩20,969 | +14.71% | 438.2만 |
|---|
| 2026.03.18 | ₩20,006 | ₩20,461 | ₩18,480 | ₩18,962 | -5.22% | 616.5만 |
|---|
| 2026.03.17 | ₩17,169 | ₩19,979 | ₩17,102 | ₩19,939 | +16.13% | 968.2만 |
|---|
| 2026.03.16 | ₩14,439 | ₩15,857 | ₩14,064 | ₩15,710 | +8.80% | 848.2만 |
|---|
| 2026.03.13 | ₩17,410 | ₩17,410 | ₩13,623 | ₩14,064 | -19.22% | 1112.7만 |
|---|
| 2026.03.12 | ₩19,430 | ₩19,565 | ₩17,008 | ₩17,463 | -10.12% | 733.2만 |
|---|
| 2026.03.11 | ₩18,935 | ₩19,939 | ₩18,512 | ₩19,751 | +4.31% | 382만 |
|---|
| 2026.03.10 | ₩18,654 | ₩19,751 | ₩18,239 | ₩18,788 | +0.72% | 513만 |
|---|
| 2026.03.09 | ₩17,035 | ₩18,948 | ₩16,861 | ₩18,052 | +5.97% | 525.5만 |
|---|
| 2026.03.06 | ₩17,369 | ₩19,524 | ₩17,182 | ₩17,530 | +0.92% | 800.5만 |
|---|
| 2026.03.05 | ₩16,071 | ₩18,333 | ₩15,683 | ₩17,784 | +10.66% | 1242만 |
|---|
| 2026.03.04 | ₩13,020 | ₩16,098 | ₩12,418 | ₩15,790 | +21.27% | 1904.3만 |
|---|
| 2026.03.03 | ₩11,348 | ₩11,455 | ₩10,638 | ₩10,839 | -4.48% | 304.5만 |
|---|
| 2026.03.02 | ₩11,415 | ₩12,351 | ₩11,415 | ₩12,044 | +5.51% | 213.1만 |
|---|
| 2026.02.27 | ₩11,923 | ₩12,217 | ₩11,655 | ₩11,856 | -0.56% | 122.8만 |
|---|
| 2026.02.26 | ₩11,923 | ₩12,311 | ₩11,374 | ₩12,298 | +3.14% | 150.5만 |
|---|
| 2026.02.25 | ₩12,565 | ₩12,780 | ₩12,110 | ₩12,217 | -2.77% | 113.8만 |
|---|
| 2026.02.24 | ₩11,495 | ₩12,418 | ₩11,455 | ₩12,284 | +6.87% | 137.8만 |
|---|
| 2026.02.23 | ₩11,589 | ₩11,729 | ₩10,986 | ₩11,629 | +0.35% | 221.5만 |
|---|
| 2026.02.20 | ₩12,445 | ₩12,793 | ₩11,669 | ₩11,669 | -6.24% | 216만 |
|---|
| 2026.02.19 | ₩12,512 | ₩12,873 | ₩12,177 | ₩12,499 | -0.11% | 133.2만 |
|---|
| 2026.02.18 | ₩12,793 | ₩13,408 | ₩12,472 | ₩12,552 | -1.88% | 147.6만 |
|---|
| 2026.02.17 | ₩12,793 | ₩12,980 | ₩12,325 | ₩12,739 | -0.42% | 175.3만 |
|---|
| 2026.02.13 | ₩12,766 | ₩13,839 | ₩12,445 | ₩13,047 | +2.20% | 189.7만 |
|---|
| 2026.02.12 | ₩13,061 | ₩13,904 | ₩12,659 | ₩12,873 | -1.43% | 347.7만 |
|---|
| 2026.02.11 | ₩13,382 | ₩14,024 | ₩12,204 | ₩12,860 | -3.90% | 191.8만 |
|---|
| 2026.02.10 | ₩12,766 | ₩13,261 | ₩11,870 | ₩13,007 | +1.89% | 205.7만 |
|---|
| 2026.02.09 | ₩12,713 | ₩13,783 | ₩12,713 | ₩12,739 | +0.21% | 297.1만 |
|---|
| 2026.02.06 | ₩11,923 | ₩12,953 | ₩11,803 | ₩12,713 | +6.62% | 258.9만 |
|---|
| 2026.02.05 | ₩11,682 | ₩12,244 | ₩11,134 | ₩11,401 | -2.41% | 379.4만 |
|---|
| 2026.02.04 | ₩14,988 | ₩15,483 | ₩12,351 | ₩12,405 | -17.23% | 447.5만 |
|---|
| 2026.02.03 | ₩13,823 | ₩15,108 | ₩13,758 | ₩14,921 | +7.94% | 417.5만 |
|---|
| 2026.02.02 | ₩12,713 | ₩13,997 | ₩12,606 | ₩13,475 | +6.00% | 283만 |
|---|
| 2026.01.30 | ₩13,636 | ₩14,559 | ₩12,699 | ₩12,900 | -5.40% | 236.8만 |
|---|
| 2026.01.29 | ₩14,278 | ₩14,626 | ₩12,900 | ₩13,904 | -2.62% | 293.9만 |
|---|
| 2026.01.28 | ₩14,051 | ₩14,680 | ₩13,489 | ₩14,024 | -0.19% | 310.8만 |
|---|
| 2026.01.27 | ₩13,368 | ₩14,542 | ₩12,887 | ₩14,131 | +5.71% | 444.1만 |
|---|
| 2026.01.26 | ₩12,472 | ₩13,569 | ₩12,044 | ₩13,475 | +8.05% | 421.2만 |
|---|
| 2026.01.23 | ₩12,044 | ₩12,892 | ₩11,468 | ₩12,646 | +5.00% | 315.2만 |
|---|
| 2026.01.22 | ₩11,200 | ₩12,137 | ₩11,013 | ₩11,803 | +5.38% | 291.4만 |
|---|
| 2026.01.21 | ₩11,187 | ₩11,308 | ₩10,224 | ₩11,013 | -1.56% | 240.5만 |
|---|
| 2026.01.20 | ₩10,645 | ₩11,736 | ₩10,438 | ₩11,080 | +4.09% | 315.2만 |
|---|
| 2026.01.16 | ₩11,308 | ₩11,816 | ₩11,053 | ₩11,267 | -0.36% | 282.2만 |
|---|
| 2026.01.15 | ₩11,241 | ₩11,481 | ₩10,826 | ₩11,120 | -1.07% | 251.9만 |
|---|
| 2026.01.14 | ₩11,200 | ₩11,314 | ₩10,438 | ₩11,000 | -1.79% | 239.9만 |
|---|
| 2026.01.13 | ₩10,986 | ₩11,481 | ₩10,746 | ₩11,361 | +3.41% | 298.7만 |
|---|
| 2026.01.12 | ₩10,638 | ₩11,348 | ₩10,036 | ₩11,000 | +3.40% | 409.9만 |
|---|
| 2026.01.09 | ₩10,237 | ₩10,712 | ₩9,541 | ₩10,638 | +3.92% | 502.8만 |
|---|
| 2026.01.08 | ₩8,257 | ₩10,344 | ₩7,922 | ₩10,210 | +23.66% | 1057.1만 |
|---|
| 2026.01.07 | ₩8,484 | ₩8,604 | ₩7,909 | ₩7,922 | -6.62% | 215.6만 |
|---|
| 2026.01.06 | ₩8,725 | ₩8,819 | ₩8,538 | ₩8,645 | -0.92% | 213.6만 |
|---|
| 2026.01.05 | ₩8,524 | ₩8,865 | ₩8,017 | ₩8,752 | +2.67% | 341.4만 |
|---|
| 2026.01.02 | ₩8,698 | ₩8,738 | ₩8,190 | ₩8,497 | -2.31% | 223.1만 |
|---|
| 2025.12.31 | ₩8,350 | ₩8,671 | ₩8,257 | ₩8,484 | +1.60% | 200.7만 |
|---|
| 2025.12.30 | ₩7,494 | ₩8,591 | ₩7,467 | ₩8,390 | +11.96% | 446.5만 |
|---|
| 2025.12.29 | ₩6,892 | ₩7,440 | ₩6,838 | ₩7,413 | +7.57% | 162.9만 |
|---|
| 2025.12.26 | ₩7,132 | ₩7,159 | ₩6,744 | ₩7,025 | -1.50% | 147.1만 |
|---|
| 2025.12.24 | ₩6,570 | ₩7,186 | ₩6,504 | ₩7,159 | +8.96% | 148.7만 |
|---|
| 2025.12.23 | ₩6,517 | ₩6,718 | ₩6,497 | ₩6,597 | +1.23% | 147.4만 |
|---|
| 2025.12.22 | ₩6,677 | ₩6,691 | ₩6,330 | ₩6,597 | -1.20% | 184.9만 |
|---|
| 2025.12.19 | ₩6,490 | ₩6,825 | ₩6,490 | ₩6,557 | +1.03% | 277.8만 |
|---|
| 2025.12.18 | ₩6,477 | ₩6,785 | ₩6,176 | ₩6,437 | -0.62% | 248.5만 |
|---|
| 2025.12.17 | ₩7,186 | ₩7,213 | ₩6,115 | ₩6,209 | -13.59% | 435.1만 |
|---|
| 2025.12.16 | ₩7,213 | ₩7,601 | ₩6,771 | ₩7,066 | -2.04% | 400.6만 |
|---|
| 2025.12.15 | ₩7,962 | ₩8,029 | ₩7,320 | ₩7,400 | -7.06% | 269.4만 |
|---|
| 2025.12.12 | ₩8,310 | ₩8,685 | ₩7,848 | ₩7,962 | -4.19% | 267.2만 |
|---|
| 2025.12.11 | ₩8,216 | ₩8,544 | ₩7,802 | ₩8,323 | +1.30% | 285.4만 |
|---|
| 2025.12.10 | ₩8,364 | ₩8,711 | ₩8,195 | ₩8,444 | +0.96% | 217.6만 |
|---|
| 2025.12.09 | ₩7,561 | ₩8,551 | ₩7,413 | ₩8,417 | +11.33% | 357만 |
|---|
| 2025.12.08 | ₩7,694 | ₩7,962 | ₩7,173 | ₩7,694 | 0.00% | 423만 |
|---|
| 2025.12.05 | ₩8,952 | ₩9,059 | ₩7,587 | ₩7,601 | -15.10% | 443.4만 |
|---|
| 2025.12.04 | ₩8,604 | ₩9,259 | ₩8,524 | ₩9,033 | +4.98% | 394.8만 |
|---|
| 2025.12.03 | ₩8,457 | ₩8,819 | ₩8,123 | ₩8,604 | +1.74% | 313.9만 |
|---|
| 2025.12.02 | ₩8,337 | ₩8,725 | ₩8,029 | ₩8,364 | +0.32% | 418.5만 |
|---|
| 2025.12.01 | ₩8,069 | ₩8,230 | ₩7,574 | ₩8,190 | +1.49% | 277.7만 |
|---|
| 2025.11.28 | ₩8,484 | ₩8,551 | ₩8,230 | ₩8,364 | -1.42% | 118.9만 |
|---|
| 2025.11.26 | ₩8,042 | ₩8,564 | ₩7,668 | ₩8,377 | +4.16% | 302.4만 |
|---|
| 2025.11.25 | ₩7,735 | ₩7,895 | ₩7,159 | ₩7,882 | +1.90% | 249.3만 |
|---|
| 2025.11.24 | ₩7,668 | ₩8,310 | ₩7,668 | ₩7,855 | +2.44% | 316.4만 |
|---|
| 2025.11.21 | ₩7,935 | ₩8,016 | ₩7,106 | ₩7,761 | -2.19% | 414.6만 |
|---|
| 2025.11.20 | ₩9,233 | ₩10,103 | ₩8,042 | ₩8,136 | -11.88% | 607.5만 |
|---|
| 2025.11.19 | ₩8,952 | ₩9,140 | ₩8,511 | ₩8,805 | -1.64% | 235.8만 |
|---|
| 2025.11.18 | ₩8,364 | ₩9,153 | ₩8,097 | ₩8,899 | +6.40% | 396.3만 |
|---|
| 2025.11.17 | ₩8,725 | ₩9,033 | ₩8,317 | ₩8,578 | -1.69% | 334.3만 |
|---|
| 2025.11.14 | ₩7,882 | ₩9,073 | ₩7,708 | ₩8,926 | +13.24% | 485.8만 |
|---|
| 2025.11.13 | ₩9,394 | ₩9,431 | ₩8,524 | ₩8,698 | -7.41% | 577.4만 |
|---|
| 2025.11.12 | ₩9,367 | ₩10,398 | ₩9,140 | ₩9,367 | 0.00% | 688.1만 |
|---|
| 2025.11.11 | ₩8,993 | ₩9,688 | ₩8,852 | ₩9,153 | +1.79% | 737.7만 |
|---|
| 2025.11.10 | ₩7,895 | ₩9,568 | ₩7,842 | ₩9,233 | +16.95% | 1564.4만 |
|---|
| 2025.11.07 | ₩6,865 | ₩7,554 | ₩6,222 | ₩7,507 | +9.36% | 602.5만 |
|---|
| 2025.11.06 | ₩6,825 | ₩7,454 | ₩6,463 | ₩6,892 | +0.98% | 1954.6만 |
|---|
| 2025.11.05 | ₩6,417 | ₩7,427 | ₩6,343 | ₩6,423 | +0.10% | 2921.7만 |
|---|
| 2025.11.04 | ₩4,911 | ₩5,513 | ₩4,858 | ₩5,005 | +1.91% | 516만 |
|---|
| 2025.11.03 | ₩4,817 | ₩5,286 | ₩4,697 | ₩5,246 | +8.89% | 154.5만 |
|---|
| 2025.10.31 | ₩4,670 | ₩4,891 | ₩4,536 | ₩4,831 | +3.44% | 151.1만 |
|---|
| 2025.10.30 | ₩4,349 | ₩4,751 | ₩4,243 | ₩4,630 | +6.46% | 143.6만 |
|---|
| 2025.10.29 | ₩4,269 | ₩4,570 | ₩4,175 | ₩4,416 | +3.45% | 241.6만 |
|---|
| 2025.10.28 | ₩4,403 | ₩4,429 | ₩4,202 | ₩4,229 | -3.95% | 112.9만 |
|---|
| 2025.10.27 | ₩4,724 | ₩4,804 | ₩4,316 | ₩4,362 | -7.65% | 126.3만 |
|---|
| 2025.10.24 | ₩4,751 | ₩4,858 | ₩4,577 | ₩4,630 | -2.54% | 126.5만 |
|---|
| 2025.10.23 | ₩4,483 | ₩4,650 | ₩4,349 | ₩4,590 | +2.39% | 102.8만 |
|---|
| 2025.10.22 | ₩4,483 | ₩4,510 | ₩4,095 | ₩4,269 | -4.78% | 177만 |
|---|
| 2025.10.21 | ₩4,724 | ₩4,748 | ₩4,429 | ₩4,536 | -3.97% | 109.7만 |
|---|
| 2025.10.20 | ₩4,898 | ₩5,098 | ₩4,685 | ₩4,831 | -1.37% | 142.2만 |
|---|
| 2025.10.17 | ₩4,710 | ₩4,816 | ₩4,222 | ₩4,496 | -4.55% | 199.6만 |
|---|
| 2025.10.16 | ₩5,139 | ₩5,299 | ₩4,710 | ₩4,831 | -5.99% | 185.3만 |
|---|
| 2025.10.15 | ₩5,219 | ₩5,406 | ₩4,884 | ₩5,072 | -2.82% | 215.2만 |
|---|
| 2025.10.14 | ₩4,550 | ₩5,306 | ₩4,496 | ₩5,018 | +10.29% | 197.9만 |
|---|
| 2025.10.13 | ₩4,577 | ₩4,751 | ₩4,309 | ₩4,751 | +3.80% | 212.3만 |
|---|
| 2025.10.10 | ₩5,045 | ₩5,125 | ₩4,262 | ₩4,322 | -14.32% | 254.2만 |
|---|