시장 데이터를 불러오는 중
전체 종목
BWX 테크놀로지스 과거 주가
BWX Technologies, Inc. Common Stock · BWXT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BWX Technologies, Inc. Common Stock · BWXT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩182,035 | ₩197,005 | ₩180,695 | ₩192,757 | +5.89% | 728만 |
| 2026.09.28–2026.10.02 | ₩183,603 | ₩191,644 | ₩176,715 | ₩180,735 | -1.56% | 759.6만 |
| 2026.09.21–2026.09.25 | ₩199,833 | ₩201,026 | ₩182,933 | ₩185,573 | -7.14% | 496.2만 |
| 2026.09.14–2026.09.18 | ₩195,973 | ₩201,709 | ₩193,427 | ₩197,702 | +0.88% | 675.5만 |
| 2026.09.08–2026.09.11 | ₩211,747 | ₩218,327 | ₩200,248 | ₩201,186 | -4.99% | 324.7만 |
| 2026.08.31–2026.09.04 | ₩203,545 | ₩216,987 | ₩202,057 | ₩211,197 | +3.76% | 578.7만 |
| 2026.08.24–2026.08.28 | ₩208,383 | ₩212,953 | ₩197,997 | ₩204,845 | -1.70% | 691.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,994 |
| ₩207,177 |
| ₩210,112 |
| -9.25% |
| 541만 |
| 2026.08.10–2026.08.14 | ₩229,115 | ₩233,846 | ₩224,117 | ₩232,144 | +1.32% | 325.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩224,693 | ₩239,220 | ₩220,418 | ₩227,695 | +1.34% | 528.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩239,220 | ₩243,294 | ₩210,541 | ₩226,087 | -5.49% | 473.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩232,024 | ₩241,901 | ₩225,577 | ₩233,886 | +0.80% | 380.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩246,270 | ₩247,342 | ₩224,706 | ₩229,410 | -6.85% | 569.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩256,750 | ₩265,340 | ₩241,901 | ₩249,272 | -2.91% | 344만 |
|---|
| 2026.06.29–2026.07.02 | ₩264,456 | ₩267,109 | ₩250,424 | ₩256,053 | -3.18% | 340.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩279,090 | ₩288,646 | ₩261,280 | ₩265,233 | -4.97% | 675.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩266,024 | ₩282,682 | ₩259,403 | ₩275,271 | +3.48% | 491.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩253,708 | ₩266,171 | ₩240,507 | ₩259,256 | +2.19% | 420.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩254,619 | ₩256,696 | ₩244,581 | ₩249,205 | -2.13% | 579.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩279,064 | ₩279,868 | ₩259,578 | ₩262,513 | -5.93% | 397.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩276,276 | ₩276,370 | ₩258,653 | ₩271,934 | -1.57% | 366.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩270,245 | ₩284,250 | ₩267,002 | ₩274,360 | +1.52% | 522.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩291,165 | ₩304,379 | ₩272,122 | ₩275,177 | -5.49% | 630.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩298,898 | ₩300,198 | ₩275,606 | ₩289,892 | -3.01% | 433.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩314,940 | ₩316,776 | ₩285,269 | ₩299,059 | -5.04% | 524.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩306,912 | ₩324,080 | ₩305,559 | ₩315,985 | +2.96% | 457.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩290,978 | ₩318,826 | ₩283,714 | ₩307,663 | +5.73% | 497.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩273,649 | ₩293,296 | ₩253,292 | ₩288,110 | +5.28% | 385.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩267,793 | ₩297,906 | ₩267,793 | ₩271,505 | +1.39% | 533.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩264,429 | ₩285,282 | ₩264,308 | ₩267,699 | +1.24% | 618.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩259,993 | ₩271,291 | ₩253,078 | ₩260,167 | +0.07% | 523만 |
|---|
| 2026.03.02–2026.03.06 | ₩274,373 | ₩293,028 | ₩253,748 | ₩261,641 | -4.64% | 502.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩273,395 | ₩289,222 | ₩264,844 | ₩276,048 | +0.97% | 539.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩264,643 | ₩285,054 | ₩262,593 | ₩276,665 | +4.54% | 242만 |
|---|
| 2026.02.09–2026.02.13 | ₩264,791 | ₩276,692 | ₩259,028 | ₩268,570 | +1.43% | 389.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩271,947 | ₩285,443 | ₩245,935 | ₩264,268 | -2.82% | 588만 |
|---|
| 2026.01.26–2026.01.30 | ₩277,040 | ₩294,636 | ₩271,478 | ₩275,311 | -0.62% | 523.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩284,250 | ₩289,477 | ₩271,384 | ₩278,420 | -2.05% | 438.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,044 | ₩295,601 | ₩268,476 | ₩292,010 | +8.13% | 713.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩249,272 | ₩272,055 | ₩249,272 | ₩269,991 | +8.31% | 553.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩234,195 | ₩243,951 | ₩231,327 | ₩243,710 | +4.06% | 255.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩241,030 | ₩242,584 | ₩234,262 | ₩235,709 | -2.21% | 209.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩236,634 | ₩237,089 | ₩223,849 | ₩236,446 | -0.08% | 556.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩239,850 | ₩246,511 | ₩230,844 | ₩234,570 | -2.20% | 656.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩236,567 | ₩244,581 | ₩230,094 | ₩238,376 | +0.76% | 463.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩229,772 | ₩241,231 | ₩227,588 | ₩239,730 | +4.33% | 291.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩240,480 | ₩250,665 | ₩219,801 | ₩227,574 | -5.37% | 647.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩264,684 | ₩268,034 | ₩231,059 | ₩238,966 | -9.72% | 731.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩286,823 | ₩290,723 | ₩247,931 | ₩259,390 | -9.56% | 1053.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩274,842 | ₩292,827 | ₩271,210 | ₩286,274 | +4.16% | 534.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩276,075 | ₩279,801 | ₩255,302 | ₩272,430 | -1.32% | 638.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩260,248 | ₩287,761 | ₩258,720 | ₩272,215 | +4.60% | 894.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩262,137 | ₩265,675 | ₩254,485 | ₩254,740 | -2.82% | 106.3만 |
|---|