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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩192,698 | ₩193,798 | ₩189,735 | ₩192,886 | +0.10% | 78.7만 |
| 2026.10.08 | ₩187,750 | ₩196,587 | ₩187,750 | ₩190,727 | +1.59% | 162.4만 |
| 2026.10.07 | ₩191,907 | ₩194,334 | ₩186,945 | ₩189,815 | -1.09% | 143.1만 |
| 2026.10.06 | ₩186,623 | ₩197,137 | ₩185,738 | ₩195,394 | +4.70% | 192.3만 |
| 2026.10.05 | ₩182,158 | ₩186,073 | ₩180,816 | ₩181,514 | -0.35% | 151.5만 |
| 2026.10.02 | ₩185,939 | ₩186,154 | ₩176,833 | ₩180,857 | -2.73% | 164.5만 |
| 2026.10.01 | ₩183,968 | ₩184,893 | ₩180,387 | ₩183,445 | -0.28% | 133.1만 |
| 2026.09.30 | ₩187,146 | ₩187,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,727 |
| -1.83% |
| 145.7만 |
| 2026.09.29 | ₩184,048 | ₩191,773 | ₩178,644 | ₩185,081 | +0.56% | 187.1만 |
|---|
| 2026.09.28 | ₩183,727 | ₩184,384 | ₩179,569 | ₩180,173 | -1.93% | 129.2만 |
|---|
| 2026.09.25 | ₩186,409 | ₩188,621 | ₩183,056 | ₩185,698 | -0.38% | 102.2만 |
|---|
| 2026.09.24 | ₩188,528 | ₩190,459 | ₩185,899 | ₩185,980 | -1.35% | 93.9만 |
|---|
| 2026.09.23 | ₩193,034 | ₩194,562 | ₩189,668 | ₩190,177 | -1.48% | 77.4만 |
|---|
| 2026.09.22 | ₩198,197 | ₩198,264 | ₩192,484 | ₩193,798 | -2.22% | 121.6만 |
|---|
| 2026.09.21 | ₩199,967 | ₩201,161 | ₩196,306 | ₩197,768 | -1.10% | 101.1만 |
|---|
| 2026.09.18 | ₩196,427 | ₩198,398 | ₩194,723 | ₩197,835 | +0.72% | 280.2만 |
|---|
| 2026.09.17 | ₩198,559 | ₩199,833 | ₩195,649 | ₩196,266 | -1.15% | 84만 |
|---|
| 2026.09.16 | ₩196,561 | ₩198,304 | ₩193,557 | ₩195,340 | -0.62% | 101.4만 |
|---|
| 2026.09.15 | ₩201,818 | ₩201,844 | ₩195,796 | ₩196,735 | -2.52% | 91.4만 |
|---|
| 2026.09.14 | ₩196,105 | ₩199,900 | ₩193,986 | ₩199,189 | +1.57% | 118.5만 |
|---|
| 2026.09.11 | ₩206,914 | ₩206,914 | ₩200,383 | ₩201,321 | -2.70% | 76.4만 |
|---|
| 2026.09.10 | ₩207,195 | ₩211,889 | ₩204,071 | ₩204,500 | -1.30% | 87.3만 |
|---|
| 2026.09.09 | ₩214,947 | ₩215,523 | ₩210,025 | ₩210,159 | -2.23% | 63만 |
|---|
| 2026.09.08 | ₩211,889 | ₩218,474 | ₩211,219 | ₩215,121 | +1.53% | 98만 |
|---|
| 2026.09.04 | ₩212,412 | ₩217,133 | ₩210,548 | ₩211,339 | -0.51% | 65.2만 |
|---|
| 2026.09.03 | ₩212,560 | ₩216,985 | ₩210,628 | ₩214,906 | +1.10% | 122.7만 |
|---|
| 2026.09.02 | ₩215,899 | ₩215,899 | ₩206,525 | ₩208,764 | -3.30% | 93.5만 |
|---|
| 2026.09.01 | ₩202,502 | ₩216,811 | ₩202,502 | ₩216,636 | +6.98% | 196.5만 |
|---|
| 2026.08.31 | ₩203,682 | ₩204,701 | ₩202,193 | ₩204,232 | +0.27% | 100.8만 |
|---|
| 2026.08.28 | ₩209,556 | ₩209,556 | ₩204,513 | ₩204,983 | -2.18% | 87만 |
|---|
| 2026.08.27 | ₩209,877 | ₩213,096 | ₩207,249 | ₩209,006 | -0.42% | 106.5만 |
|---|
| 2026.08.26 | ₩202,408 | ₩209,623 | ₩201,751 | ₩205,398 | +1.48% | 138.3만 |
|---|
| 2026.08.25 | ₩203,574 | ₩204,647 | ₩198,130 | ₩200,798 | -1.36% | 188.5만 |
|---|
| 2026.08.24 | ₩208,523 | ₩210,213 | ₩200,047 | ₩200,517 | -3.84% | 171.2만 |
|---|
| 2026.08.21 | ₩213,190 | ₩214,062 | ₩209,582 | ₩210,253 | -1.38% | 90만 |
|---|
| 2026.08.20 | ₩216,315 | ₩216,543 | ₩207,316 | ₩209,797 | -3.01% | 111.1만 |
|---|
| 2026.08.19 | ₩221,598 | ₩221,759 | ₩212,855 | ₩217,602 | -1.80% | 107만 |
|---|
| 2026.08.18 | ₩225,447 | ₩226,748 | ₩220,968 | ₩221,290 | -1.84% | 72.3만 |
|---|
| 2026.08.17 | ₩231,683 | ₩234,151 | ₩228,116 | ₩230,047 | -0.71% | 160.5만 |
|---|
| 2026.08.14 | ₩227,982 | ₩232,676 | ₩227,325 | ₩232,300 | +1.89% | 53.8만 |
|---|
| 2026.08.13 | ₩231,281 | ₩232,944 | ₩224,267 | ₩228,451 | -1.22% | 67.4만 |
|---|
| 2026.08.12 | ₩232,676 | ₩234,003 | ₩225,796 | ₩231,415 | -0.54% | 95.1만 |
|---|
| 2026.08.11 | ₩229,015 | ₩232,179 | ₩226,534 | ₩227,593 | -0.62% | 61.9만 |
|---|
| 2026.08.10 | ₩229,269 | ₩230,664 | ₩226,386 | ₩226,480 | -1.22% | 47.7만 |
|---|
| 2026.08.07 | ₩226,641 | ₩229,766 | ₩220,566 | ₩227,848 | +0.53% | 67.5만 |
|---|
| 2026.08.06 | ₩225,300 | ₩231,388 | ₩223,033 | ₩223,556 | -0.77% | 65.9만 |
|---|
| 2026.08.05 | ₩230,664 | ₩232,582 | ₩225,622 | ₩225,675 | -2.16% | 102만 |
|---|
| 2026.08.04 | ₩232,676 | ₩239,381 | ₩229,202 | ₩231,200 | -0.63% | 176.7만 |
|---|
| 2026.08.03 | ₩224,844 | ₩234,473 | ₩223,905 | ₩233,065 | +3.66% | 116.2만 |
|---|
| 2026.07.31 | ₩225,957 | ₩228,599 | ₩220,888 | ₩226,239 | +0.12% | 88.8만 |
|---|
| 2026.07.30 | ₩216,408 | ₩223,181 | ₩214,263 | ₩222,068 | +2.62% | 92.6만 |
|---|
| 2026.07.29 | ₩225,300 | ₩225,300 | ₩210,682 | ₩211,138 | -6.29% | 131.7만 |
|---|
| 2026.07.28 | ₩233,225 | ₩233,225 | ₩221,893 | ₩227,539 | -2.44% | 85.4만 |
|---|
| 2026.07.27 | ₩239,381 | ₩243,458 | ₩232,019 | ₩236,739 | -1.10% | 74.9만 |
|---|
| 2026.07.24 | ₩237,450 | ₩239,166 | ₩233,561 | ₩234,044 | -1.43% | 50.3만 |
|---|
| 2026.07.23 | ₩234,526 | ₩242,063 | ₩234,218 | ₩236,927 | +1.02% | 71.7만 |
|---|
| 2026.07.22 | ₩229,873 | ₩240,253 | ₩229,873 | ₩234,915 | +2.19% | 92.9만 |
|---|
| 2026.07.21 | ₩230,369 | ₩233,333 | ₩225,729 | ₩232,126 | +0.76% | 97.6만 |
|---|
| 2026.07.20 | ₩232,179 | ₩234,513 | ₩227,231 | ₩227,392 | -2.06% | 67.9만 |
|---|
| 2026.07.17 | ₩227,982 | ₩234,513 | ₩224,857 | ₩229,564 | +0.69% | 120.5만 |
|---|
| 2026.07.16 | ₩234,044 | ₩236,001 | ₩228,196 | ₩232,998 | -0.45% | 96.7만 |
|---|
| 2026.07.15 | ₩243,538 | ₩246,033 | ₩234,674 | ₩237,249 | -2.58% | 108.5만 |
|---|
| 2026.07.14 | ₩243,525 | ₩245,067 | ₩239,368 | ₩241,165 | -0.97% | 125.3만 |
|---|
| 2026.07.13 | ₩246,435 | ₩247,508 | ₩236,069 | ₩237,557 | -3.60% | 118.9만 |
|---|
| 2026.07.10 | ₩250,525 | ₩253,020 | ₩247,052 | ₩249,439 | -0.43% | 64.3만 |
|---|
| 2026.07.09 | ₩250,780 | ₩253,784 | ₩247,454 | ₩250,767 | -0.01% | 52.9만 |
|---|
| 2026.07.08 | ₩245,537 | ₩250,686 | ₩242,063 | ₩246,904 | +0.56% | 83.5만 |
|---|
| 2026.07.07 | ₩260,396 | ₩261,938 | ₩247,696 | ₩249,546 | -4.17% | 93.7만 |
|---|
| 2026.07.06 | ₩256,922 | ₩265,518 | ₩256,922 | ₩264,043 | +2.77% | 49.5만 |
|---|
| 2026.07.02 | ₩259,765 | ₩265,398 | ₩250,592 | ₩256,225 | -1.36% | 58.7만 |
|---|
| 2026.07.01 | ₩259,685 | ₩261,495 | ₩256,346 | ₩256,480 | -1.23% | 80.7만 |
|---|
| 2026.06.30 | ₩256,332 | ₩261,428 | ₩254,441 | ₩261,039 | +1.84% | 79.1만 |
|---|
| 2026.06.29 | ₩264,633 | ₩267,289 | ₩252,456 | ₩253,797 | -4.09% | 122.4만 |
|---|
| 2026.06.26 | ₩268,214 | ₩271,044 | ₩261,455 | ₩265,411 | -1.04% | 306만 |
|---|
| 2026.06.25 | ₩278,259 | ₩282,993 | ₩272,251 | ₩274,611 | -1.31% | 66.5만 |
|---|
| 2026.06.24 | ₩281,222 | ₩283,247 | ₩275,456 | ₩275,791 | -1.93% | 77.8만 |
|---|
| 2026.06.23 | ₩275,764 | ₩288,840 | ₩273,578 | ₩281,477 | +2.07% | 114.6만 |
|---|
| 2026.06.22 | ₩279,278 | ₩287,673 | ₩278,339 | ₩281,625 | +0.84% | 110.6만 |
|---|
| 2026.06.18 | ₩277,977 | ₩282,872 | ₩271,942 | ₩275,456 | -0.91% | 228만 |
|---|
| 2026.06.17 | ₩264,191 | ₩275,509 | ₩263,185 | ₩272,331 | +3.08% | 106.1만 |
|---|
| 2026.06.16 | ₩261,495 | ₩268,227 | ₩261,160 | ₩264,097 | +0.99% | 84.7만 |
|---|
| 2026.06.15 | ₩266,202 | ₩266,940 | ₩259,578 | ₩260,087 | -2.30% | 72.5만 |
|---|
| 2026.06.12 | ₩263,520 | ₩266,350 | ₩258,719 | ₩259,430 | -1.55% | 61.9만 |
|---|
| 2026.06.11 | ₩245,952 | ₩261,401 | ₩245,215 | ₩261,079 | +6.15% | 79.5만 |
|---|
| 2026.06.10 | ₩251,451 | ₩254,522 | ₩243,109 | ₩245,416 | -2.40% | 89.5만 |
|---|
| 2026.06.09 | ₩253,315 | ₩259,484 | ₩240,668 | ₩253,409 | +0.04% | 102.1만 |
|---|
| 2026.06.08 | ₩253,878 | ₩253,878 | ₩249,023 | ₩251,397 | -0.98% | 87.4만 |
|---|
| 2026.06.05 | ₩253,140 | ₩255,098 | ₩246,851 | ₩249,372 | -1.49% | 68.3만 |
|---|
| 2026.06.04 | ₩246,435 | ₩255,823 | ₩245,443 | ₩255,823 | +3.81% | 85.5만 |
|---|
| 2026.06.03 | ₩249,385 | ₩251,410 | ₩244,745 | ₩247,722 | -0.67% | 127.3만 |
|---|
| 2026.06.02 | ₩251,343 | ₩252,698 | ₩245,805 | ₩251,129 | -0.09% | 156.3만 |
|---|
| 2026.06.01 | ₩254,790 | ₩256,869 | ₩247,521 | ₩252,644 | -0.84% | 142.4만 |
|---|
| 2026.05.29 | ₩267,852 | ₩268,134 | ₩259,752 | ₩262,689 | -1.93% | 127.7만 |
|---|
| 2026.05.28 | ₩266,658 | ₩268,764 | ₩262,850 | ₩267,235 | +0.22% | 92.1만 |
|---|
| 2026.05.27 | ₩273,954 | ₩274,249 | ₩265,532 | ₩266,806 | -2.61% | 66.4만 |
|---|
| 2026.05.26 | ₩279,251 | ₩280,056 | ₩271,231 | ₩274,088 | -1.85% | 111.5만 |
|---|
| 2026.05.22 | ₩274,316 | ₩276,555 | ₩270,561 | ₩272,117 | -0.80% | 45.7만 |
|---|
| 2026.05.21 | ₩269,770 | ₩273,404 | ₩265,532 | ₩271,594 | +0.68% | 39.7만 |
|---|
| 2026.05.20 | ₩268,214 | ₩273,846 | ₩266,202 | ₩271,781 | +1.33% | 73.1만 |
|---|
| 2026.05.19 | ₩266,792 | ₩269,904 | ₩258,827 | ₩264,633 | -0.81% | 107만 |
|---|
| 2026.05.18 | ₩276,462 | ₩276,475 | ₩267,557 | ₩270,816 | -2.04% | 101.2만 |
|---|
| 2026.05.15 | ₩279,238 | ₩280,284 | ₩271,231 | ₩274,544 | -1.68% | 84.9만 |
|---|
| 2026.05.14 | ₩277,816 | ₩283,744 | ₩274,973 | ₩282,885 | +1.82% | 106.5만 |
|---|
| 2026.05.13 | ₩277,467 | ₩281,169 | ₩269,756 | ₩277,374 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩277,776 | ₩278,621 | ₩269,756 | ₩277,374 | -0.14% | 124.1만 |
|---|
| 2026.05.11 | ₩270,427 | ₩284,441 | ₩267,181 | ₩282,698 | +4.54% | 102.9만 |
|---|
| 2026.05.08 | ₩285,286 | ₩286,265 | ₩272,747 | ₩275,362 | -3.48% | 100.7만 |
|---|
| 2026.05.07 | ₩289,685 | ₩289,980 | ₩273,002 | ₩281,477 | -2.83% | 150.2만 |
|---|
| 2026.05.06 | ₩279,546 | ₩289,376 | ₩276,193 | ₩288,598 | +3.24% | 102.9만 |
|---|
| 2026.05.05 | ₩292,045 | ₩304,584 | ₩272,304 | ₩276,462 | -5.34% | 170.9만 |
|---|
| 2026.05.04 | ₩291,361 | ₩296,403 | ₩289,296 | ₩290,583 | -0.27% | 106만 |
|---|
| 2026.05.01 | ₩291,012 | ₩292,702 | ₩285,648 | ₩290,087 | -0.32% | 61만 |
|---|
| 2026.04.30 | ₩281,356 | ₩291,160 | ₩279,613 | ₩290,194 | +3.14% | 124.1만 |
|---|
| 2026.04.29 | ₩289,966 | ₩289,993 | ₩275,791 | ₩279,050 | -3.76% | 94.9만 |
|---|
| 2026.04.28 | ₩292,849 | ₩296,524 | ₩284,307 | ₩289,913 | -1.00% | 79.6만 |
|---|
| 2026.04.27 | ₩299,099 | ₩300,400 | ₩291,039 | ₩297,811 | -0.43% | 74.3만 |
|---|
| 2026.04.24 | ₩303,082 | ₩305,456 | ₩295,625 | ₩299,260 | -1.26% | 85.8만 |
|---|
| 2026.04.23 | ₩298,241 | ₩303,685 | ₩292,353 | ₩302,425 | +1.40% | 117.1만 |
|---|
| 2026.04.22 | ₩296,162 | ₩301,540 | ₩285,460 | ₩293,828 | -0.79% | 122.1만 |
|---|
| 2026.04.21 | ₩307,105 | ₩308,312 | ₩289,671 | ₩290,556 | -5.39% | 115.1만 |
|---|
| 2026.04.20 | ₩315,151 | ₩316,989 | ₩303,739 | ₩306,086 | -2.88% | 84만 |
|---|
| 2026.04.17 | ₩313,542 | ₩319,497 | ₩311,638 | ₩316,197 | +0.85% | 138.5만 |
|---|
| 2026.04.16 | ₩321,857 | ₩324,298 | ₩309,023 | ₩309,519 | -3.83% | 102.1만 |
|---|
| 2026.04.15 | ₩319,456 | ₩322,407 | ₩315,594 | ₩319,738 | +0.09% | 78.2만 |
|---|
| 2026.04.14 | ₩316,922 | ₩321,374 | ₩313,167 | ₩319,537 | +0.83% | 71만 |
|---|
| 2026.04.13 | ₩307,118 | ₩314,172 | ₩305,764 | ₩312,241 | +1.67% | 67.4만 |
|---|
| 2026.04.10 | ₩308,956 | ₩313,381 | ₩306,394 | ₩307,869 | -0.35% | 76만 |
|---|
| 2026.04.09 | ₩310,324 | ₩319,041 | ₩308,768 | ₩308,835 | -0.48% | 111.2만 |
|---|
| 2026.04.08 | ₩300,520 | ₩312,697 | ₩300,400 | ₩310,833 | +3.43% | 157.7만 |
|---|
| 2026.04.07 | ₩289,430 | ₩292,474 | ₩283,905 | ₩287,579 | -0.64% | 83만 |
|---|
| 2026.04.06 | ₩291,173 | ₩293,386 | ₩287,512 | ₩289,644 | -0.53% | 69.4만 |
|---|
| 2026.04.02 | ₩277,601 | ₩293,493 | ₩275,013 | ₩288,303 | +3.86% | 68만 |
|---|
| 2026.04.01 | ₩277,052 | ₩289,765 | ₩277,052 | ₩285,393 | +3.01% | 112.5만 |
|---|
| 2026.03.31 | ₩261,629 | ₩275,912 | ₩260,570 | ₩274,235 | +4.82% | 101.1만 |
|---|
| 2026.03.30 | ₩273,833 | ₩274,074 | ₩253,462 | ₩256,936 | -6.17% | 103.8만 |
|---|
| 2026.03.27 | ₩271,969 | ₩278,902 | ₩270,896 | ₩271,687 | -0.10% | 92.3만 |
|---|
| 2026.03.26 | ₩291,978 | ₩294,767 | ₩274,249 | ₩275,040 | -5.80% | 147.1만 |
|---|
| 2026.03.25 | ₩283,435 | ₩298,106 | ₩281,303 | ₩297,892 | +5.10% | 134.8만 |
|---|
| 2026.03.24 | ₩272,237 | ₩279,358 | ₩271,231 | ₩274,597 | +0.87% | 80.3만 |
|---|
| 2026.03.23 | ₩267,973 | ₩281,920 | ₩267,973 | ₩274,718 | +2.52% | 78.9만 |
|---|
| 2026.03.20 | ₩281,169 | ₩283,650 | ₩264,486 | ₩267,879 | -4.73% | 163.3만 |
|---|
| 2026.03.19 | ₩270,950 | ₩285,474 | ₩268,952 | ₩281,786 | +4.00% | 106.1만 |
|---|
| 2026.03.18 | ₩278,245 | ₩285,004 | ₩276,918 | ₩280,257 | +0.72% | 114.2만 |
|---|
| 2026.03.17 | ₩273,002 | ₩279,117 | ₩272,143 | ₩278,245 | +1.92% | 91.5만 |
|---|
| 2026.03.16 | ₩264,607 | ₩276,207 | ₩264,593 | ₩274,477 | +3.73% | 142.9만 |
|---|
| 2026.03.13 | ₩268,214 | ₩269,045 | ₩253,248 | ₩260,342 | -2.93% | 137.6만 |
|---|
| 2026.03.12 | ₩262,890 | ₩267,543 | ₩256,144 | ₩265,290 | +0.91% | 119.9만 |
|---|
| 2026.03.11 | ₩261,375 | ₩267,061 | ₩259,162 | ₩262,823 | +0.55% | 81.1만 |
|---|
| 2026.03.10 | ₩268,174 | ₩271,473 | ₩262,407 | ₩262,729 | -2.03% | 81.7만 |
|---|
| 2026.03.09 | ₩260,168 | ₩270,239 | ₩259,135 | ₩268,737 | +3.29% | 102.8만 |
|---|
| 2026.03.06 | ₩254,803 | ₩266,538 | ₩253,918 | ₩261,817 | +2.75% | 72.9만 |
|---|
| 2026.03.05 | ₩271,567 | ₩273,860 | ₩254,844 | ₩262,179 | -3.46% | 127.4만 |
|---|
| 2026.03.04 | ₩275,925 | ₩280,190 | ₩269,568 | ₩275,684 | -0.09% | 67.8만 |
|---|
| 2026.03.03 | ₩282,885 | ₩285,286 | ₩267,932 | ₩276,032 | -2.42% | 109.4만 |
|---|
| 2026.03.02 | ₩274,557 | ₩293,225 | ₩274,504 | ₩290,301 | +5.73% | 125.3만 |
|---|
| 2026.02.27 | ₩273,082 | ₩278,379 | ₩271,714 | ₩276,234 | +1.15% | 80.1만 |
|---|
| 2026.02.26 | ₩280,941 | ₩282,872 | ₩269,676 | ₩277,923 | -1.07% | 109.8만 |
|---|
| 2026.02.25 | ₩277,441 | ₩283,006 | ₩273,565 | ₩279,305 | +0.67% | 110.1만 |
|---|
| 2026.02.24 | ₩283,609 | ₩289,416 | ₩268,952 | ₩273,887 | -3.43% | 140.4만 |
|---|
| 2026.02.23 | ₩273,578 | ₩276,260 | ₩265,022 | ₩266,041 | -2.75% | 98.9만 |
|---|
| 2026.02.20 | ₩278,594 | ₩285,246 | ₩271,969 | ₩276,850 | -0.63% | 82.4만 |
|---|
| 2026.02.19 | ₩270,454 | ₩280,579 | ₩269,783 | ₩280,378 | +3.67% | 55.2만 |
|---|
| 2026.02.18 | ₩272,586 | ₩276,260 | ₩268,214 | ₩271,231 | -0.50% | 51.1만 |
|---|
| 2026.02.17 | ₩264,821 | ₩272,344 | ₩262,769 | ₩269,676 | +1.83% | 53.2만 |
|---|
| 2026.02.13 | ₩265,626 | ₩271,956 | ₩259,202 | ₩268,750 | +1.18% | 83.3만 |
|---|
| 2026.02.12 | ₩272,251 | ₩276,140 | ₩263,654 | ₩264,057 | -3.01% | 65.7만 |
|---|
| 2026.02.11 | ₩272,237 | ₩274,410 | ₩260,342 | ₩266,202 | -2.22% | 59.9만 |
|---|
| 2026.02.10 | ₩272,908 | ₩272,908 | ₩265,827 | ₩267,986 | -1.80% | 84.6만 |
|---|
| 2026.02.09 | ₩264,969 | ₩276,877 | ₩263,547 | ₩272,237 | +2.74% | 96.1만 |
|---|
| 2026.02.06 | ₩259,484 | ₩266,591 | ₩257,485 | ₩264,446 | +1.91% | 126.8만 |
|---|
| 2026.02.05 | ₩249,587 | ₩257,861 | ₩247,092 | ₩251,343 | +0.70% | 111.2만 |
|---|
| 2026.02.04 | ₩282,966 | ₩282,966 | ₩246,100 | ₩254,937 | -9.91% | 192.4만 |
|---|
| 2026.02.03 | ₩281,625 | ₩285,635 | ₩274,235 | ₩282,805 | +0.42% | 84.1만 |
|---|
| 2026.02.02 | ₩272,130 | ₩277,266 | ₩269,689 | ₩276,314 | +1.54% | 73.6만 |
|---|
| 2026.01.30 | ₩276,931 | ₩284,307 | ₩271,661 | ₩275,496 | -0.52% | 76.7만 |
|---|
| 2026.01.29 | ₩291,535 | ₩294,834 | ₩275,094 | ₩281,866 | -3.32% | 113.4만 |
|---|
| 2026.01.28 | ₩285,728 | ₩290,382 | ₩277,347 | ₩290,073 | +1.52% | 132.5만 |
|---|
| 2026.01.27 | ₩276,193 | ₩287,163 | ₩272,479 | ₩284,843 | +3.13% | 102.8만 |
|---|
| 2026.01.26 | ₩277,226 | ₩283,328 | ₩274,249 | ₩276,314 | -0.33% | 98.2만 |
|---|
| 2026.01.23 | ₩277,548 | ₩278,889 | ₩271,567 | ₩278,607 | +0.38% | 60.3만 |
|---|
| 2026.01.22 | ₩283,328 | ₩284,012 | ₩274,718 | ₩276,703 | -2.34% | 114.8만 |
|---|
| 2026.01.21 | ₩279,479 | ₩281,973 | ₩272,157 | ₩280,981 | +0.54% | 114.2만 |
|---|
| 2026.01.20 | ₩284,441 | ₩289,671 | ₩273,994 | ₩276,354 | -2.84% | 149.7만 |
|---|
| 2026.01.16 | ₩287,901 | ₩295,800 | ₩286,050 | ₩292,206 | +1.50% | 182.6만 |
|---|
| 2026.01.15 | ₩278,943 | ₩293,547 | ₩278,272 | ₩285,983 | +2.52% | 184.3만 |
|---|
| 2026.01.14 | ₩279,720 | ₩280,284 | ₩268,657 | ₩273,686 | -2.16% | 127.7만 |
|---|
| 2026.01.13 | ₩278,728 | ₩283,770 | ₩277,092 | ₩282,349 | +1.30% | 101.9만 |
|---|
| 2026.01.12 | ₩270,226 | ₩278,151 | ₩270,226 | ₩277,092 | +2.54% | 117.2만 |
|---|
| 2026.01.09 | ₩263,346 | ₩272,237 | ₩262,796 | ₩270,172 | +2.59% | 101.6만 |
|---|
| 2026.01.08 | ₩265,183 | ₩268,388 | ₩254,374 | ₩259,095 | -2.30% | 140.6만 |
|---|
| 2026.01.07 | ₩261,589 | ₩265,156 | ₩257,593 | ₩257,807 | -1.45% | 80.3만 |
|---|
| 2026.01.06 | ₩253,489 | ₩262,179 | ₩252,121 | ₩261,911 | +3.32% | 103.9만 |
|---|
| 2026.01.05 | ₩249,439 | ₩254,656 | ₩249,439 | ₩253,489 | +1.62% | 127.4만 |
|---|
| 2026.01.02 | ₩234,057 | ₩244,115 | ₩233,011 | ₩243,874 | +4.19% | 76만 |
|---|
| 2025.12.31 | ₩234,714 | ₩234,781 | ₩231,482 | ₩231,791 | -1.25% | 63만 |
|---|
| 2025.12.30 | ₩236,712 | ₩236,739 | ₩233,306 | ₩233,829 | -1.22% | 60.3만 |
|---|
| 2025.12.29 | ₩234,352 | ₩238,187 | ₩233,856 | ₩235,344 | +0.42% | 55.9만 |
|---|
| 2025.12.26 | ₩237,785 | ₩238,174 | ₩234,419 | ₩235,867 | -0.81% | 42.6만 |
|---|
| 2025.12.24 | ₩238,979 | ₩238,979 | ₩236,592 | ₩237,611 | -0.57% | 25.7만 |
|---|
| 2025.12.23 | ₩238,590 | ₩242,747 | ₩237,423 | ₩238,201 | -0.16% | 75.9만 |
|---|
| 2025.12.22 | ₩241,191 | ₩241,393 | ₩238,308 | ₩239,260 | -0.80% | 65.3만 |
|---|
| 2025.12.19 | ₩229,175 | ₩237,208 | ₩228,974 | ₩236,605 | +3.24% | 166.5만 |
|---|
| 2025.12.18 | ₩231,710 | ₩232,957 | ₩227,794 | ₩228,988 | -1.17% | 94.9만 |
|---|
| 2025.12.17 | ₩232,273 | ₩233,346 | ₩223,999 | ₩225,461 | -2.93% | 94만 |
|---|
| 2025.12.16 | ₩232,086 | ₩234,540 | ₩229,698 | ₩232,273 | +0.08% | 80.4만 |
|---|
| 2025.12.15 | ₩236,793 | ₩237,249 | ₩228,049 | ₩233,842 | -1.25% | 121만 |
|---|
| 2025.12.12 | ₩246,194 | ₩246,422 | ₩233,507 | ₩234,727 | -4.66% | 184.3만 |
|---|
| 2025.12.11 | ₩239,971 | ₩246,676 | ₩230,999 | ₩245,925 | +2.48% | 181.1만 |
|---|
| 2025.12.10 | ₩236,900 | ₩244,075 | ₩233,346 | ₩240,923 | +1.70% | 165.8만 |
|---|
| 2025.12.09 | ₩238,670 | ₩241,393 | ₩237,517 | ₩237,584 | -0.46% | 69.9만 |
|---|
| 2025.12.08 | ₩240,011 | ₩241,902 | ₩236,297 | ₩239,716 | -0.12% | 55.2만 |
|---|
| 2025.12.05 | ₩242,734 | ₩243,377 | ₩234,513 | ₩238,536 | -1.73% | 81.3만 |
|---|
| 2025.12.04 | ₩234,687 | ₩244,745 | ₩233,440 | ₩239,153 | +1.90% | 153.8만 |
|---|
| 2025.12.03 | ₩235,572 | ₩235,572 | ₩230,248 | ₩234,298 | -0.54% | 82.5만 |
|---|
| 2025.12.02 | ₩239,059 | ₩240,320 | ₩235,519 | ₩236,297 | -1.16% | 78.1만 |
|---|
| 2025.12.01 | ₩236,726 | ₩237,329 | ₩233,722 | ₩234,593 | -0.90% | 67.6만 |
|---|
| 2025.11.28 | ₩241,258 | ₩241,393 | ₩238,120 | ₩239,891 | -0.57% | 37.3만 |
|---|
| 2025.11.26 | ₩238,684 | ₩241,111 | ₩235,478 | ₩238,952 | +0.11% | 59.7만 |
|---|
| 2025.11.25 | ₩233,346 | ₩236,377 | ₩229,068 | ₩235,036 | +0.72% | 97.3만 |
|---|
| 2025.11.24 | ₩229,926 | ₩234,848 | ₩227,741 | ₩234,178 | +1.85% | 97.1만 |
|---|
| 2025.11.21 | ₩230,677 | ₩234,325 | ₩219,949 | ₩227,727 | -1.28% | 173.7만 |
|---|
| 2025.11.20 | ₩248,098 | ₩250,834 | ₩234,727 | ₩235,063 | -5.25% | 113.2만 |
|---|
| 2025.11.19 | ₩236,270 | ₩243,029 | ₩234,218 | ₩241,138 | +2.06% | 100.1만 |
|---|
| 2025.11.18 | ₩234,687 | ₩238,415 | ₩230,315 | ₩235,908 | +0.52% | 122.3만 |
|---|
| 2025.11.17 | ₩240,642 | ₩242,747 | ₩232,367 | ₩236,270 | -1.82% | 138.3만 |
|---|
| 2025.11.14 | ₩234,687 | ₩245,255 | ₩231,214 | ₩239,126 | +1.89% | 186.8만 |
|---|
| 2025.11.13 | ₩262,126 | ₩262,179 | ₩236,793 | ₩238,550 | -8.99% | 219만 |
|---|
| 2025.11.12 | ₩263,346 | ₩268,214 | ₩260,717 | ₩263,882 | +0.20% | 123.3만 |
|---|
| 2025.11.11 | ₩265,183 | ₩266,202 | ₩256,828 | ₩262,380 | -1.06% | 84.7만 |
|---|
| 2025.11.10 | ₩264,861 | ₩267,101 | ₩259,229 | ₩266,591 | +0.65% | 117.8만 |
|---|
| 2025.11.07 | ₩253,932 | ₩259,658 | ₩248,098 | ₩259,564 | +2.22% | 146.3만 |
|---|
| 2025.11.06 | ₩265,492 | ₩265,532 | ₩255,340 | ₩260,074 | -2.04% | 299.3만 |
|---|
| 2025.11.05 | ₩262,447 | ₩270,896 | ₩261,455 | ₩265,693 | +1.24% | 223.7만 |
|---|
| 2025.11.04 | ₩273,967 | ₩277,601 | ₩261,991 | ₩268,737 | -1.91% | 234.3만 |
|---|
| 2025.11.03 | ₩287,016 | ₩290,918 | ₩283,475 | ₩289,483 | +0.86% | 149.6만 |
|---|
| 2025.10.31 | ₩288,330 | ₩290,664 | ₩283,596 | ₩286,466 | -0.65% | 108.7만 |
|---|
| 2025.10.30 | ₩286,426 | ₩293,024 | ₩284,065 | ₩286,721 | +0.10% | 107.6만 |
|---|
| 2025.10.29 | ₩278,406 | ₩289,162 | ₩275,603 | ₩286,573 | +2.93% | 124.2만 |
|---|
| 2025.10.28 | ₩286,050 | ₩286,989 | ₩276,944 | ₩278,433 | -2.66% | 124.7만 |
|---|
| 2025.10.27 | ₩275,027 | ₩277,789 | ₩271,392 | ₩273,619 | -0.51% | 69.8만 |
|---|
| 2025.10.24 | ₩270,896 | ₩273,015 | ₩269,260 | ₩272,613 | +0.63% | 80.4만 |
|---|
| 2025.10.23 | ₩256,144 | ₩268,791 | ₩256,144 | ₩268,107 | +4.67% | 104.6만 |
|---|
| 2025.10.22 | ₩274,919 | ₩276,837 | ₩255,474 | ₩256,372 | -6.75% | 211.1만 |
|---|
| 2025.10.21 | ₩276,260 | ₩278,567 | ₩268,227 | ₩275,241 | -0.37% | 142.2만 |
|---|
| 2025.10.20 | ₩276,260 | ₩279,989 | ₩272,036 | ₩278,567 | +0.83% | 100.4만 |
|---|
| 2025.10.17 | ₩276,260 | ₩281,075 | ₩264,164 | ₩272,398 | -1.40% | 187.7만 |
|---|
| 2025.10.16 | ₩277,615 | ₩287,955 | ₩274,919 | ₩280,297 | +0.97% | 211.4만 |
|---|
| 2025.10.15 | ₩286,184 | ₩286,989 | ₩269,783 | ₩273,337 | -4.49% | 253.6만 |
|---|
| 2025.10.14 | ₩261,562 | ₩274,866 | ₩259,162 | ₩271,513 | +3.80% | 151.4만 |
|---|
| 2025.10.13 | ₩260,422 | ₩267,919 | ₩258,894 | ₩264,687 | +1.64% | 90.3만 |
|---|
| 2025.10.10 | ₩262,313 | ₩265,854 | ₩254,656 | ₩254,911 | -2.82% | 106.3만 |
|---|