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 | ₩192,674 | ₩193,773 | ₩189,711 | ₩192,862 | +0.10% | 78.7만 |
| 2026.10.08 | ₩187,726 | ₩196,563 | ₩187,726 | ₩190,703 | +1.59% | 162.4만 |
| 2026.10.07 | ₩191,883 | ₩194,310 | ₩186,921 | ₩189,791 | -1.09% | 143.1만 |
| 2026.10.06 | ₩186,600 | ₩197,112 | ₩185,715 | ₩195,369 | +4.70% | 192.3만 |
| 2026.10.05 | ₩182,134 | ₩186,050 | ₩180,794 | ₩181,491 | -0.35% | 151.5만 |
| 2026.10.02 | ₩185,916 | ₩186,130 | ₩176,811 | ₩180,834 | -2.73% | 164.5만 |
| 2026.10.01 | ₩183,945 | ₩184,870 | ₩180,364 | ₩183,422 | -0.28% | 133.1만 |
| 2026.09.30 | ₩187,123 | ₩187,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,703 |
| -1.83% |
| 145.7만 |
| 2026.09.29 | ₩184,025 | ₩191,749 | ₩178,621 | ₩185,058 | +0.56% | 187.1만 |
|---|
| 2026.09.28 | ₩183,703 | ₩184,360 | ₩179,547 | ₩180,150 | -1.93% | 129.2만 |
|---|
| 2026.09.25 | ₩186,385 | ₩188,598 | ₩183,033 | ₩185,674 | -0.38% | 102.2만 |
|---|
| 2026.09.24 | ₩188,504 | ₩190,435 | ₩185,876 | ₩185,956 | -1.35% | 93.9만 |
|---|
| 2026.09.23 | ₩193,009 | ₩194,538 | ₩189,643 | ₩190,153 | -1.48% | 77.4만 |
|---|
| 2026.09.22 | ₩198,172 | ₩198,239 | ₩192,459 | ₩193,773 | -2.22% | 121.6만 |
|---|
| 2026.09.21 | ₩199,942 | ₩201,135 | ₩196,281 | ₩197,743 | -1.10% | 101.1만 |
|---|
| 2026.09.18 | ₩196,402 | ₩198,373 | ₩194,699 | ₩197,810 | +0.72% | 280.2만 |
|---|
| 2026.09.17 | ₩198,534 | ₩199,808 | ₩195,624 | ₩196,241 | -1.15% | 84만 |
|---|
| 2026.09.16 | ₩196,536 | ₩198,279 | ₩193,532 | ₩195,315 | -0.62% | 101.4만 |
|---|
| 2026.09.15 | ₩201,792 | ₩201,819 | ₩195,771 | ₩196,710 | -2.52% | 91.4만 |
|---|
| 2026.09.14 | ₩196,080 | ₩199,875 | ₩193,961 | ₩199,164 | +1.57% | 118.5만 |
|---|
| 2026.09.11 | ₩206,887 | ₩206,887 | ₩200,357 | ₩201,296 | -2.70% | 76.4만 |
|---|
| 2026.09.10 | ₩207,169 | ₩211,862 | ₩204,045 | ₩204,474 | -1.30% | 87.3만 |
|---|
| 2026.09.09 | ₩214,919 | ₩215,496 | ₩209,998 | ₩210,132 | -2.23% | 63만 |
|---|
| 2026.09.08 | ₩211,862 | ₩218,446 | ₩211,192 | ₩215,094 | +1.53% | 98만 |
|---|
| 2026.09.04 | ₩212,385 | ₩217,105 | ₩210,521 | ₩211,312 | -0.51% | 65.2만 |
|---|
| 2026.09.03 | ₩212,533 | ₩216,958 | ₩210,602 | ₩214,879 | +1.10% | 122.7만 |
|---|
| 2026.09.02 | ₩215,871 | ₩215,871 | ₩206,499 | ₩208,738 | -3.30% | 93.5만 |
|---|
| 2026.09.01 | ₩202,476 | ₩216,783 | ₩202,476 | ₩216,609 | +6.98% | 196.5만 |
|---|
| 2026.08.31 | ₩203,656 | ₩204,675 | ₩202,167 | ₩204,206 | +0.27% | 100.8만 |
|---|
| 2026.08.28 | ₩209,529 | ₩209,529 | ₩204,487 | ₩204,957 | -2.18% | 87만 |
|---|
| 2026.08.27 | ₩209,851 | ₩213,069 | ₩207,223 | ₩208,979 | -0.42% | 106.5만 |
|---|
| 2026.08.26 | ₩202,382 | ₩209,596 | ₩201,725 | ₩205,372 | +1.48% | 138.3만 |
|---|
| 2026.08.25 | ₩203,549 | ₩204,621 | ₩198,105 | ₩200,773 | -1.36% | 188.5만 |
|---|
| 2026.08.24 | ₩208,497 | ₩210,186 | ₩200,022 | ₩200,491 | -3.84% | 171.2만 |
|---|
| 2026.08.21 | ₩213,163 | ₩214,034 | ₩209,556 | ₩210,226 | -1.38% | 90만 |
|---|
| 2026.08.20 | ₩216,287 | ₩216,515 | ₩207,290 | ₩209,770 | -3.01% | 111.1만 |
|---|
| 2026.08.19 | ₩221,570 | ₩221,731 | ₩212,828 | ₩217,574 | -1.80% | 107만 |
|---|
| 2026.08.18 | ₩225,419 | ₩226,719 | ₩220,940 | ₩221,262 | -1.84% | 72.3만 |
|---|
| 2026.08.17 | ₩231,654 | ₩234,121 | ₩228,087 | ₩230,018 | -0.71% | 160.5만 |
|---|
| 2026.08.14 | ₩227,953 | ₩232,646 | ₩227,296 | ₩232,271 | +1.89% | 53.8만 |
|---|
| 2026.08.13 | ₩231,252 | ₩232,914 | ₩224,239 | ₩228,422 | -1.22% | 67.4만 |
|---|
| 2026.08.12 | ₩232,646 | ₩233,974 | ₩225,767 | ₩231,386 | -0.54% | 95.1만 |
|---|
| 2026.08.11 | ₩228,985 | ₩232,150 | ₩226,505 | ₩227,564 | -0.62% | 61.9만 |
|---|
| 2026.08.10 | ₩229,240 | ₩230,635 | ₩226,357 | ₩226,451 | -1.22% | 47.7만 |
|---|
| 2026.08.07 | ₩226,612 | ₩229,736 | ₩220,538 | ₩227,819 | +0.53% | 67.5만 |
|---|
| 2026.08.06 | ₩225,271 | ₩231,359 | ₩223,005 | ₩223,528 | -0.77% | 65.9만 |
|---|
| 2026.08.05 | ₩230,635 | ₩232,552 | ₩225,593 | ₩225,647 | -2.16% | 102만 |
|---|
| 2026.08.04 | ₩232,646 | ₩239,351 | ₩229,173 | ₩231,171 | -0.63% | 176.7만 |
|---|
| 2026.08.03 | ₩224,815 | ₩234,443 | ₩223,877 | ₩233,035 | +3.66% | 116.2만 |
|---|
| 2026.07.31 | ₩225,928 | ₩228,570 | ₩220,860 | ₩226,210 | +0.12% | 88.8만 |
|---|
| 2026.07.30 | ₩216,381 | ₩223,153 | ₩214,236 | ₩222,040 | +2.62% | 92.6만 |
|---|
| 2026.07.29 | ₩225,271 | ₩225,271 | ₩210,655 | ₩211,111 | -6.29% | 131.7만 |
|---|
| 2026.07.28 | ₩233,196 | ₩233,196 | ₩221,865 | ₩227,511 | -2.44% | 85.4만 |
|---|
| 2026.07.27 | ₩239,351 | ₩243,427 | ₩231,989 | ₩236,709 | -1.10% | 74.9만 |
|---|
| 2026.07.24 | ₩237,420 | ₩239,136 | ₩233,531 | ₩234,014 | -1.43% | 50.3만 |
|---|
| 2026.07.23 | ₩234,497 | ₩242,032 | ₩234,188 | ₩236,897 | +1.02% | 71.7만 |
|---|
| 2026.07.22 | ₩229,844 | ₩240,222 | ₩229,844 | ₩234,885 | +2.19% | 92.9만 |
|---|
| 2026.07.21 | ₩230,340 | ₩233,303 | ₩225,700 | ₩232,096 | +0.76% | 97.6만 |
|---|
| 2026.07.20 | ₩232,150 | ₩234,483 | ₩227,202 | ₩227,363 | -2.06% | 67.9만 |
|---|
| 2026.07.17 | ₩227,953 | ₩234,483 | ₩224,829 | ₩229,535 | +0.69% | 120.5만 |
|---|
| 2026.07.16 | ₩234,014 | ₩235,972 | ₩228,168 | ₩232,968 | -0.45% | 96.7만 |
|---|
| 2026.07.15 | ₩243,507 | ₩246,002 | ₩234,644 | ₩237,219 | -2.58% | 108.5만 |
|---|
| 2026.07.14 | ₩243,494 | ₩245,036 | ₩239,337 | ₩241,134 | -0.97% | 125.3만 |
|---|
| 2026.07.13 | ₩246,404 | ₩247,477 | ₩236,039 | ₩237,527 | -3.60% | 118.9만 |
|---|
| 2026.07.10 | ₩250,494 | ₩252,988 | ₩247,021 | ₩249,407 | -0.43% | 64.3만 |
|---|
| 2026.07.09 | ₩250,748 | ₩253,752 | ₩247,423 | ₩250,735 | -0.01% | 52.9만 |
|---|
| 2026.07.08 | ₩245,505 | ₩250,654 | ₩242,032 | ₩246,873 | +0.56% | 83.5만 |
|---|
| 2026.07.07 | ₩260,363 | ₩261,905 | ₩247,664 | ₩249,515 | -4.17% | 93.7만 |
|---|
| 2026.07.06 | ₩256,890 | ₩265,485 | ₩256,890 | ₩264,010 | +2.77% | 49.5만 |
|---|
| 2026.07.02 | ₩259,732 | ₩265,364 | ₩250,561 | ₩256,192 | -1.36% | 58.7만 |
|---|
| 2026.07.01 | ₩259,652 | ₩261,462 | ₩256,313 | ₩256,447 | -1.23% | 80.7만 |
|---|
| 2026.06.30 | ₩256,300 | ₩261,395 | ₩254,409 | ₩261,006 | +1.84% | 79.1만 |
|---|
| 2026.06.29 | ₩264,600 | ₩267,255 | ₩252,424 | ₩253,765 | -4.09% | 122.4만 |
|---|
| 2026.06.26 | ₩268,180 | ₩271,009 | ₩261,422 | ₩265,378 | -1.04% | 306만 |
|---|
| 2026.06.25 | ₩278,223 | ₩282,957 | ₩272,216 | ₩274,576 | -1.31% | 66.5만 |
|---|
| 2026.06.24 | ₩281,187 | ₩283,211 | ₩275,421 | ₩275,756 | -1.93% | 77.8만 |
|---|
| 2026.06.23 | ₩275,729 | ₩288,803 | ₩273,544 | ₩281,442 | +2.07% | 114.6만 |
|---|
| 2026.06.22 | ₩279,242 | ₩287,636 | ₩278,304 | ₩281,589 | +0.84% | 110.6만 |
|---|
| 2026.06.18 | ₩277,942 | ₩282,836 | ₩271,908 | ₩275,421 | -0.91% | 228만 |
|---|
| 2026.06.17 | ₩264,157 | ₩275,474 | ₩263,152 | ₩272,297 | +3.08% | 106.1만 |
|---|
| 2026.06.16 | ₩261,462 | ₩268,193 | ₩261,127 | ₩264,063 | +0.99% | 84.7만 |
|---|
| 2026.06.15 | ₩266,169 | ₩266,906 | ₩259,545 | ₩260,054 | -2.30% | 72.5만 |
|---|
| 2026.06.12 | ₩263,487 | ₩266,316 | ₩258,686 | ₩259,397 | -1.55% | 61.9만 |
|---|
| 2026.06.11 | ₩245,921 | ₩261,368 | ₩245,184 | ₩261,046 | +6.15% | 79.5만 |
|---|
| 2026.06.10 | ₩251,419 | ₩254,489 | ₩243,078 | ₩245,385 | -2.40% | 89.5만 |
|---|
| 2026.06.09 | ₩253,283 | ₩259,451 | ₩240,638 | ₩253,376 | +0.04% | 102.1만 |
|---|
| 2026.06.08 | ₩253,846 | ₩253,846 | ₩248,992 | ₩251,365 | -0.98% | 87.4만 |
|---|
| 2026.06.05 | ₩253,108 | ₩255,066 | ₩246,819 | ₩249,340 | -1.49% | 68.3만 |
|---|
| 2026.06.04 | ₩246,404 | ₩255,790 | ₩245,412 | ₩255,790 | +3.81% | 85.5만 |
|---|
| 2026.06.03 | ₩249,354 | ₩251,379 | ₩244,714 | ₩247,691 | -0.67% | 127.3만 |
|---|
| 2026.06.02 | ₩251,311 | ₩252,666 | ₩245,774 | ₩251,097 | -0.09% | 156.3만 |
|---|
| 2026.06.01 | ₩254,758 | ₩256,836 | ₩247,490 | ₩252,612 | -0.84% | 142.4만 |
|---|
| 2026.05.29 | ₩267,818 | ₩268,100 | ₩259,719 | ₩262,655 | -1.93% | 127.7만 |
|---|
| 2026.05.28 | ₩266,625 | ₩268,730 | ₩262,816 | ₩267,201 | +0.22% | 92.1만 |
|---|
| 2026.05.27 | ₩273,919 | ₩274,214 | ₩265,498 | ₩266,772 | -2.61% | 66.4만 |
|---|
| 2026.05.26 | ₩279,216 | ₩280,020 | ₩271,197 | ₩274,053 | -1.85% | 111.5만 |
|---|
| 2026.05.22 | ₩274,281 | ₩276,520 | ₩270,527 | ₩272,082 | -0.80% | 45.7만 |
|---|
| 2026.05.21 | ₩269,735 | ₩273,369 | ₩265,498 | ₩271,559 | +0.68% | 39.7만 |
|---|
| 2026.05.20 | ₩268,180 | ₩273,812 | ₩266,169 | ₩271,747 | +1.33% | 73.1만 |
|---|
| 2026.05.19 | ₩266,759 | ₩269,870 | ₩258,794 | ₩264,600 | -0.81% | 107만 |
|---|
| 2026.05.18 | ₩276,427 | ₩276,440 | ₩267,523 | ₩270,781 | -2.04% | 101.2만 |
|---|
| 2026.05.15 | ₩279,202 | ₩280,248 | ₩271,197 | ₩274,509 | -1.68% | 84.9만 |
|---|
| 2026.05.14 | ₩277,781 | ₩283,708 | ₩274,938 | ₩282,849 | +1.82% | 106.5만 |
|---|
| 2026.05.13 | ₩277,432 | ₩281,133 | ₩269,722 | ₩277,338 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩277,741 | ₩278,585 | ₩269,722 | ₩277,338 | -0.14% | 124.1만 |
|---|
| 2026.05.11 | ₩270,392 | ₩284,405 | ₩267,148 | ₩282,662 | +4.54% | 102.9만 |
|---|
| 2026.05.08 | ₩285,250 | ₩286,229 | ₩272,712 | ₩275,327 | -3.48% | 100.7만 |
|---|
| 2026.05.07 | ₩289,648 | ₩289,943 | ₩272,967 | ₩281,442 | -2.83% | 150.2만 |
|---|
| 2026.05.06 | ₩279,511 | ₩289,339 | ₩276,158 | ₩288,562 | +3.24% | 102.9만 |
|---|
| 2026.05.05 | ₩292,008 | ₩304,545 | ₩272,270 | ₩276,427 | -5.34% | 170.9만 |
|---|
| 2026.05.04 | ₩291,324 | ₩296,366 | ₩289,259 | ₩290,546 | -0.27% | 106만 |
|---|
| 2026.05.01 | ₩290,975 | ₩292,665 | ₩285,612 | ₩290,050 | -0.32% | 61만 |
|---|
| 2026.04.30 | ₩281,321 | ₩291,123 | ₩279,578 | ₩290,157 | +3.14% | 124.1만 |
|---|
| 2026.04.29 | ₩289,929 | ₩289,956 | ₩275,756 | ₩279,014 | -3.76% | 94.9만 |
|---|
| 2026.04.28 | ₩292,812 | ₩296,486 | ₩284,271 | ₩289,876 | -1.00% | 79.6만 |
|---|
| 2026.04.27 | ₩299,061 | ₩300,362 | ₩291,002 | ₩297,774 | -0.43% | 74.3만 |
|---|
| 2026.04.24 | ₩303,043 | ₩305,417 | ₩295,588 | ₩299,222 | -1.26% | 85.8만 |
|---|
| 2026.04.23 | ₩298,203 | ₩303,647 | ₩292,316 | ₩302,386 | +1.40% | 117.1만 |
|---|
| 2026.04.22 | ₩296,124 | ₩301,501 | ₩285,424 | ₩293,791 | -0.79% | 122.1만 |
|---|
| 2026.04.21 | ₩307,066 | ₩308,273 | ₩289,634 | ₩290,519 | -5.39% | 115.1만 |
|---|
| 2026.04.20 | ₩315,112 | ₩316,949 | ₩303,700 | ₩306,047 | -2.88% | 84만 |
|---|
| 2026.04.17 | ₩313,502 | ₩319,456 | ₩311,598 | ₩316,157 | +0.85% | 138.5만 |
|---|
| 2026.04.16 | ₩321,816 | ₩324,256 | ₩308,984 | ₩309,480 | -3.83% | 102.1만 |
|---|
| 2026.04.15 | ₩319,416 | ₩322,366 | ₩315,554 | ₩319,697 | +0.09% | 78.2만 |
|---|
| 2026.04.14 | ₩316,881 | ₩321,333 | ₩313,127 | ₩319,496 | +0.83% | 71만 |
|---|
| 2026.04.13 | ₩307,080 | ₩314,133 | ₩305,725 | ₩312,202 | +1.67% | 67.4만 |
|---|
| 2026.04.10 | ₩308,917 | ₩313,342 | ₩306,355 | ₩307,830 | -0.35% | 76만 |
|---|
| 2026.04.09 | ₩310,284 | ₩319,000 | ₩308,729 | ₩308,796 | -0.48% | 111.2만 |
|---|
| 2026.04.08 | ₩300,482 | ₩312,658 | ₩300,362 | ₩310,794 | +3.43% | 157.7만 |
|---|
| 2026.04.07 | ₩289,393 | ₩292,437 | ₩283,869 | ₩287,543 | -0.64% | 83만 |
|---|
| 2026.04.06 | ₩291,136 | ₩293,349 | ₩287,476 | ₩289,608 | -0.53% | 69.4만 |
|---|
| 2026.04.02 | ₩277,566 | ₩293,456 | ₩274,978 | ₩288,267 | +3.86% | 68만 |
|---|
| 2026.04.01 | ₩277,017 | ₩289,728 | ₩277,017 | ₩285,357 | +3.01% | 112.5만 |
|---|
| 2026.03.31 | ₩261,596 | ₩275,877 | ₩260,537 | ₩274,201 | +4.82% | 101.1만 |
|---|
| 2026.03.30 | ₩273,798 | ₩274,040 | ₩253,430 | ₩256,903 | -6.17% | 103.8만 |
|---|
| 2026.03.27 | ₩271,935 | ₩278,867 | ₩270,862 | ₩271,653 | -0.10% | 92.3만 |
|---|
| 2026.03.26 | ₩291,941 | ₩294,730 | ₩274,214 | ₩275,005 | -5.80% | 147.1만 |
|---|
| 2026.03.25 | ₩283,399 | ₩298,069 | ₩281,267 | ₩297,854 | +5.10% | 134.8만 |
|---|
| 2026.03.24 | ₩272,203 | ₩279,323 | ₩271,197 | ₩274,563 | +0.87% | 80.3만 |
|---|
| 2026.03.23 | ₩267,939 | ₩281,884 | ₩267,939 | ₩274,683 | +2.52% | 78.9만 |
|---|
| 2026.03.20 | ₩281,133 | ₩283,614 | ₩264,452 | ₩267,845 | -4.73% | 163.3만 |
|---|
| 2026.03.19 | ₩270,915 | ₩285,437 | ₩268,917 | ₩281,750 | +4.00% | 106.1만 |
|---|
| 2026.03.18 | ₩278,210 | ₩284,968 | ₩276,882 | ₩280,221 | +0.72% | 114.2만 |
|---|
| 2026.03.17 | ₩272,967 | ₩279,082 | ₩272,109 | ₩278,210 | +1.92% | 91.5만 |
|---|
| 2026.03.16 | ₩264,573 | ₩276,172 | ₩264,560 | ₩274,442 | +3.73% | 142.9만 |
|---|
| 2026.03.13 | ₩268,180 | ₩269,011 | ₩253,216 | ₩260,309 | -2.93% | 137.6만 |
|---|
| 2026.03.12 | ₩262,857 | ₩267,510 | ₩256,112 | ₩265,257 | +0.91% | 119.9만 |
|---|
| 2026.03.11 | ₩261,341 | ₩267,027 | ₩259,129 | ₩262,790 | +0.55% | 81.1만 |
|---|
| 2026.03.10 | ₩268,140 | ₩271,438 | ₩262,374 | ₩262,696 | -2.03% | 81.7만 |
|---|
| 2026.03.09 | ₩260,135 | ₩270,205 | ₩259,102 | ₩268,703 | +3.29% | 102.8만 |
|---|
| 2026.03.06 | ₩254,771 | ₩266,504 | ₩253,886 | ₩261,784 | +2.75% | 72.9만 |
|---|
| 2026.03.05 | ₩271,532 | ₩273,825 | ₩254,811 | ₩262,146 | -3.46% | 127.4만 |
|---|
| 2026.03.04 | ₩275,890 | ₩280,154 | ₩269,534 | ₩275,649 | -0.09% | 67.8만 |
|---|
| 2026.03.03 | ₩282,849 | ₩285,250 | ₩267,898 | ₩275,997 | -2.42% | 109.4만 |
|---|
| 2026.03.02 | ₩274,522 | ₩293,188 | ₩274,469 | ₩290,265 | +5.73% | 125.3만 |
|---|
| 2026.02.27 | ₩273,047 | ₩278,344 | ₩271,680 | ₩276,199 | +1.15% | 80.1만 |
|---|
| 2026.02.26 | ₩280,905 | ₩282,836 | ₩269,642 | ₩277,888 | -1.07% | 109.8만 |
|---|
| 2026.02.25 | ₩277,405 | ₩282,970 | ₩273,530 | ₩279,269 | +0.67% | 110.1만 |
|---|
| 2026.02.24 | ₩283,574 | ₩289,380 | ₩268,917 | ₩273,852 | -3.43% | 140.4만 |
|---|
| 2026.02.23 | ₩273,544 | ₩276,225 | ₩264,989 | ₩266,008 | -2.75% | 98.9만 |
|---|
| 2026.02.20 | ₩278,559 | ₩285,209 | ₩271,935 | ₩276,815 | -0.63% | 82.4만 |
|---|
| 2026.02.19 | ₩270,419 | ₩280,543 | ₩269,749 | ₩280,342 | +3.67% | 55.2만 |
|---|
| 2026.02.18 | ₩272,551 | ₩276,225 | ₩268,180 | ₩271,197 | -0.50% | 51.1만 |
|---|
| 2026.02.17 | ₩264,788 | ₩272,310 | ₩262,736 | ₩269,642 | +1.83% | 53.2만 |
|---|
| 2026.02.13 | ₩265,592 | ₩271,921 | ₩259,169 | ₩268,716 | +1.18% | 83.3만 |
|---|
| 2026.02.12 | ₩272,216 | ₩276,105 | ₩263,621 | ₩264,023 | -3.01% | 65.7만 |
|---|
| 2026.02.11 | ₩272,203 | ₩274,375 | ₩260,309 | ₩266,169 | -2.22% | 59.9만 |
|---|
| 2026.02.10 | ₩272,873 | ₩272,873 | ₩265,793 | ₩267,952 | -1.80% | 84.6만 |
|---|
| 2026.02.09 | ₩264,935 | ₩276,842 | ₩263,514 | ₩272,203 | +2.74% | 96.1만 |
|---|
| 2026.02.06 | ₩259,451 | ₩266,558 | ₩257,453 | ₩264,412 | +1.91% | 126.8만 |
|---|
| 2026.02.05 | ₩249,555 | ₩257,828 | ₩247,061 | ₩251,311 | +0.70% | 111.2만 |
|---|
| 2026.02.04 | ₩282,930 | ₩282,930 | ₩246,069 | ₩254,905 | -9.91% | 192.4만 |
|---|
| 2026.02.03 | ₩281,589 | ₩285,598 | ₩274,201 | ₩282,769 | +0.42% | 84.1만 |
|---|
| 2026.02.02 | ₩272,095 | ₩277,231 | ₩269,655 | ₩276,279 | +1.54% | 73.6만 |
|---|
| 2026.01.30 | ₩276,896 | ₩284,271 | ₩271,626 | ₩275,461 | -0.52% | 76.7만 |
|---|
| 2026.01.29 | ₩291,498 | ₩294,797 | ₩275,059 | ₩281,830 | -3.32% | 113.4만 |
|---|
| 2026.01.28 | ₩285,692 | ₩290,345 | ₩277,312 | ₩290,037 | +1.52% | 132.5만 |
|---|
| 2026.01.27 | ₩276,158 | ₩287,127 | ₩272,444 | ₩284,807 | +3.13% | 102.8만 |
|---|
| 2026.01.26 | ₩277,191 | ₩283,292 | ₩274,214 | ₩276,279 | -0.33% | 98.2만 |
|---|
| 2026.01.23 | ₩277,513 | ₩278,854 | ₩271,532 | ₩278,572 | +0.38% | 60.3만 |
|---|
| 2026.01.22 | ₩283,292 | ₩283,976 | ₩274,683 | ₩276,668 | -2.34% | 114.8만 |
|---|
| 2026.01.21 | ₩279,444 | ₩281,938 | ₩272,122 | ₩280,945 | +0.54% | 114.2만 |
|---|
| 2026.01.20 | ₩284,405 | ₩289,634 | ₩273,959 | ₩276,319 | -2.84% | 149.7만 |
|---|
| 2026.01.16 | ₩287,864 | ₩295,762 | ₩286,014 | ₩292,169 | +1.50% | 182.6만 |
|---|
| 2026.01.15 | ₩278,907 | ₩293,510 | ₩278,237 | ₩285,947 | +2.52% | 184.3만 |
|---|
| 2026.01.14 | ₩279,685 | ₩280,248 | ₩268,622 | ₩273,651 | -2.16% | 127.7만 |
|---|
| 2026.01.13 | ₩278,693 | ₩283,734 | ₩277,057 | ₩282,313 | +1.30% | 101.9만 |
|---|
| 2026.01.12 | ₩270,191 | ₩278,116 | ₩270,191 | ₩277,057 | +2.54% | 117.2만 |
|---|
| 2026.01.09 | ₩263,313 | ₩272,203 | ₩262,763 | ₩270,138 | +2.59% | 101.6만 |
|---|
| 2026.01.08 | ₩265,150 | ₩268,354 | ₩254,342 | ₩259,062 | -2.30% | 140.6만 |
|---|
| 2026.01.07 | ₩261,556 | ₩265,123 | ₩257,560 | ₩257,775 | -1.45% | 80.3만 |
|---|
| 2026.01.06 | ₩253,457 | ₩262,146 | ₩252,089 | ₩261,878 | +3.32% | 103.9만 |
|---|
| 2026.01.05 | ₩249,407 | ₩254,624 | ₩249,407 | ₩253,457 | +1.62% | 127.4만 |
|---|
| 2026.01.02 | ₩234,027 | ₩244,084 | ₩232,981 | ₩243,843 | +4.19% | 76만 |
|---|
| 2025.12.31 | ₩234,684 | ₩234,751 | ₩231,453 | ₩231,761 | -1.25% | 63만 |
|---|
| 2025.12.30 | ₩236,682 | ₩236,709 | ₩233,276 | ₩233,799 | -1.22% | 60.3만 |
|---|
| 2025.12.29 | ₩234,322 | ₩238,157 | ₩233,826 | ₩235,315 | +0.42% | 55.9만 |
|---|
| 2025.12.26 | ₩237,755 | ₩238,144 | ₩234,389 | ₩235,837 | -0.81% | 42.6만 |
|---|
| 2025.12.24 | ₩238,948 | ₩238,948 | ₩236,562 | ₩237,581 | -0.57% | 25.7만 |
|---|
| 2025.12.23 | ₩238,560 | ₩242,716 | ₩237,393 | ₩238,171 | -0.16% | 75.9만 |
|---|
| 2025.12.22 | ₩241,161 | ₩241,362 | ₩238,278 | ₩239,230 | -0.80% | 65.3만 |
|---|
| 2025.12.19 | ₩229,146 | ₩237,178 | ₩228,945 | ₩236,575 | +3.24% | 166.5만 |
|---|
| 2025.12.18 | ₩231,681 | ₩232,928 | ₩227,765 | ₩228,959 | -1.17% | 94.9만 |
|---|
| 2025.12.17 | ₩232,244 | ₩233,317 | ₩223,971 | ₩225,432 | -2.93% | 94만 |
|---|
| 2025.12.16 | ₩232,056 | ₩234,510 | ₩229,669 | ₩232,244 | +0.08% | 80.4만 |
|---|
| 2025.12.15 | ₩236,763 | ₩237,219 | ₩228,020 | ₩233,813 | -1.25% | 121만 |
|---|
| 2025.12.12 | ₩246,162 | ₩246,390 | ₩233,478 | ₩234,698 | -4.66% | 184.3만 |
|---|
| 2025.12.11 | ₩239,941 | ₩246,645 | ₩230,970 | ₩245,894 | +2.48% | 181.1만 |
|---|
| 2025.12.10 | ₩236,870 | ₩244,044 | ₩233,317 | ₩240,893 | +1.70% | 165.8만 |
|---|
| 2025.12.09 | ₩238,640 | ₩241,362 | ₩237,487 | ₩237,554 | -0.46% | 69.9만 |
|---|
| 2025.12.08 | ₩239,981 | ₩241,872 | ₩236,267 | ₩239,686 | -0.12% | 55.2만 |
|---|
| 2025.12.05 | ₩242,703 | ₩243,347 | ₩234,483 | ₩238,506 | -1.73% | 81.3만 |
|---|
| 2025.12.04 | ₩234,658 | ₩244,714 | ₩233,410 | ₩239,123 | +1.90% | 153.8만 |
|---|
| 2025.12.03 | ₩235,542 | ₩235,542 | ₩230,219 | ₩234,269 | -0.54% | 82.5만 |
|---|
| 2025.12.02 | ₩239,029 | ₩240,289 | ₩235,489 | ₩236,267 | -1.16% | 78.1만 |
|---|
| 2025.12.01 | ₩236,696 | ₩237,299 | ₩233,692 | ₩234,564 | -0.90% | 67.6만 |
|---|
| 2025.11.28 | ₩241,228 | ₩241,362 | ₩238,090 | ₩239,860 | -0.57% | 37.3만 |
|---|
| 2025.11.26 | ₩238,653 | ₩241,080 | ₩235,449 | ₩238,922 | +0.11% | 59.7만 |
|---|
| 2025.11.25 | ₩233,317 | ₩236,347 | ₩229,039 | ₩235,006 | +0.72% | 97.3만 |
|---|
| 2025.11.24 | ₩229,897 | ₩234,818 | ₩227,712 | ₩234,148 | +1.85% | 97.1만 |
|---|
| 2025.11.21 | ₩230,648 | ₩234,295 | ₩219,921 | ₩227,698 | -1.28% | 173.7만 |
|---|
| 2025.11.20 | ₩248,067 | ₩250,802 | ₩234,698 | ₩235,033 | -5.25% | 113.2만 |
|---|
| 2025.11.19 | ₩236,240 | ₩242,998 | ₩234,188 | ₩241,107 | +2.06% | 100.1만 |
|---|
| 2025.11.18 | ₩234,658 | ₩238,385 | ₩230,286 | ₩235,878 | +0.52% | 122.3만 |
|---|
| 2025.11.17 | ₩240,611 | ₩242,716 | ₩232,338 | ₩236,240 | -1.82% | 138.3만 |
|---|
| 2025.11.14 | ₩234,658 | ₩245,224 | ₩231,185 | ₩239,096 | +1.89% | 186.8만 |
|---|
| 2025.11.13 | ₩262,092 | ₩262,146 | ₩236,763 | ₩238,519 | -8.99% | 219만 |
|---|
| 2025.11.12 | ₩263,313 | ₩268,180 | ₩260,684 | ₩263,849 | +0.20% | 123.3만 |
|---|
| 2025.11.11 | ₩265,150 | ₩266,169 | ₩256,796 | ₩262,347 | -1.06% | 84.7만 |
|---|
| 2025.11.10 | ₩264,828 | ₩267,067 | ₩259,196 | ₩266,558 | +0.65% | 117.8만 |
|---|
| 2025.11.07 | ₩253,899 | ₩259,625 | ₩248,067 | ₩259,531 | +2.22% | 146.3만 |
|---|
| 2025.11.06 | ₩265,458 | ₩265,498 | ₩255,307 | ₩260,041 | -2.04% | 299.3만 |
|---|
| 2025.11.05 | ₩262,414 | ₩270,862 | ₩261,422 | ₩265,659 | +1.24% | 223.7만 |
|---|
| 2025.11.04 | ₩273,932 | ₩277,566 | ₩261,958 | ₩268,703 | -1.91% | 234.3만 |
|---|
| 2025.11.03 | ₩286,979 | ₩290,881 | ₩283,439 | ₩289,447 | +0.86% | 149.6만 |
|---|
| 2025.10.31 | ₩288,294 | ₩290,627 | ₩283,560 | ₩286,430 | -0.65% | 108.7만 |
|---|
| 2025.10.30 | ₩286,389 | ₩292,987 | ₩284,029 | ₩286,684 | +0.10% | 107.6만 |
|---|
| 2025.10.29 | ₩278,371 | ₩289,125 | ₩275,568 | ₩286,537 | +2.93% | 124.2만 |
|---|
| 2025.10.28 | ₩286,014 | ₩286,953 | ₩276,909 | ₩278,398 | -2.66% | 124.7만 |
|---|
| 2025.10.27 | ₩274,992 | ₩277,754 | ₩271,358 | ₩273,584 | -0.51% | 69.8만 |
|---|
| 2025.10.24 | ₩270,862 | ₩272,980 | ₩269,226 | ₩272,578 | +0.63% | 80.4만 |
|---|
| 2025.10.23 | ₩256,112 | ₩268,757 | ₩256,112 | ₩268,073 | +4.67% | 104.6만 |
|---|
| 2025.10.22 | ₩274,885 | ₩276,802 | ₩255,441 | ₩256,340 | -6.75% | 211.1만 |
|---|
| 2025.10.21 | ₩276,225 | ₩278,532 | ₩268,193 | ₩275,206 | -0.37% | 142.2만 |
|---|
| 2025.10.20 | ₩276,225 | ₩279,953 | ₩272,002 | ₩278,532 | +0.83% | 100.4만 |
|---|
| 2025.10.17 | ₩276,225 | ₩281,039 | ₩264,130 | ₩272,364 | -1.40% | 187.7만 |
|---|
| 2025.10.16 | ₩277,580 | ₩287,918 | ₩274,885 | ₩280,262 | +0.97% | 211.4만 |
|---|
| 2025.10.15 | ₩286,148 | ₩286,953 | ₩269,749 | ₩273,302 | -4.49% | 253.6만 |
|---|
| 2025.10.14 | ₩261,529 | ₩274,831 | ₩259,129 | ₩271,479 | +3.80% | 151.4만 |
|---|
| 2025.10.13 | ₩260,389 | ₩267,885 | ₩258,861 | ₩264,653 | +1.64% | 90.3만 |
|---|
| 2025.10.10 | ₩262,280 | ₩265,820 | ₩254,624 | ₩254,878 | -2.82% | 106.3만 |
|---|