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 | ₩182,134 | ₩197,112 | ₩180,794 | ₩192,862 | +5.89% | 728만 |
| 2026.09.28–2026.10.02 | ₩183,703 | ₩191,749 | ₩176,811 | ₩180,834 | -1.56% | 759.6만 |
| 2026.09.21–2026.09.25 | ₩199,942 | ₩201,135 | ₩183,033 | ₩185,674 | -7.14% | 496.2만 |
| 2026.09.14–2026.09.18 | ₩196,080 | ₩201,819 | ₩193,532 | ₩197,810 | +0.88% | 675.5만 |
| 2026.09.08–2026.09.11 | ₩211,862 | ₩218,446 | ₩200,357 | ₩201,296 | -4.99% | 324.7만 |
| 2026.08.31–2026.09.04 | ₩203,656 | ₩217,105 | ₩202,167 | ₩211,312 | +3.76% | 578.7만 |
| 2026.08.24–2026.08.28 | ₩208,497 | ₩213,069 | ₩198,105 | ₩204,957 | -1.70% | 691.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩234,121 |
| ₩207,290 |
| ₩210,226 |
| -9.25% |
| 541만 |
| 2026.08.10–2026.08.14 | ₩229,240 | ₩233,974 | ₩224,239 | ₩232,271 | +1.32% | 325.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩224,815 | ₩239,351 | ₩220,538 | ₩227,819 | +1.34% | 528.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩239,351 | ₩243,427 | ₩210,655 | ₩226,210 | -5.49% | 473.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩232,150 | ₩242,032 | ₩225,700 | ₩234,014 | +0.80% | 380.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩246,404 | ₩247,477 | ₩224,829 | ₩229,535 | -6.85% | 569.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩256,890 | ₩265,485 | ₩242,032 | ₩249,407 | -2.91% | 344만 |
|---|
| 2026.06.29–2026.07.02 | ₩264,600 | ₩267,255 | ₩250,561 | ₩256,192 | -3.18% | 340.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩279,242 | ₩288,803 | ₩261,422 | ₩265,378 | -4.97% | 675.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩266,169 | ₩282,836 | ₩259,545 | ₩275,421 | +3.48% | 491.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩253,846 | ₩266,316 | ₩240,638 | ₩259,397 | +2.19% | 420.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩254,758 | ₩256,836 | ₩244,714 | ₩249,340 | -2.13% | 579.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩279,216 | ₩280,020 | ₩259,719 | ₩262,655 | -5.93% | 397.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩276,427 | ₩276,520 | ₩258,794 | ₩272,082 | -1.57% | 366.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩270,392 | ₩284,405 | ₩267,148 | ₩274,509 | +1.52% | 522.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩291,324 | ₩304,545 | ₩272,270 | ₩275,327 | -5.49% | 630.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩299,061 | ₩300,362 | ₩275,756 | ₩290,050 | -3.01% | 433.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩315,112 | ₩316,949 | ₩285,424 | ₩299,222 | -5.04% | 524.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩307,080 | ₩324,256 | ₩305,725 | ₩316,157 | +2.96% | 457.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩291,136 | ₩319,000 | ₩283,869 | ₩307,830 | +5.73% | 497.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩273,798 | ₩293,456 | ₩253,430 | ₩288,267 | +5.28% | 385.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩267,939 | ₩298,069 | ₩267,939 | ₩271,653 | +1.39% | 533.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩264,573 | ₩285,437 | ₩264,452 | ₩267,845 | +1.24% | 618.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩260,135 | ₩271,438 | ₩253,216 | ₩260,309 | +0.07% | 523만 |
|---|
| 2026.03.02–2026.03.06 | ₩274,522 | ₩293,188 | ₩253,886 | ₩261,784 | -4.64% | 502.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩273,544 | ₩289,380 | ₩264,989 | ₩276,199 | +0.97% | 539.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩264,788 | ₩285,209 | ₩262,736 | ₩276,815 | +4.54% | 242만 |
|---|
| 2026.02.09–2026.02.13 | ₩264,935 | ₩276,842 | ₩259,169 | ₩268,716 | +1.43% | 389.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩272,095 | ₩285,598 | ₩246,069 | ₩264,412 | -2.82% | 588만 |
|---|
| 2026.01.26–2026.01.30 | ₩277,191 | ₩294,797 | ₩271,626 | ₩275,461 | -0.62% | 523.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩284,405 | ₩289,634 | ₩271,532 | ₩278,572 | -2.05% | 438.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,191 | ₩295,762 | ₩268,622 | ₩292,169 | +8.13% | 713.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩249,407 | ₩272,203 | ₩249,407 | ₩270,138 | +8.31% | 553.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩234,322 | ₩244,084 | ₩231,453 | ₩243,843 | +4.06% | 255.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩241,161 | ₩242,716 | ₩234,389 | ₩235,837 | -2.21% | 209.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩236,763 | ₩237,219 | ₩223,971 | ₩236,575 | -0.08% | 556.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩239,981 | ₩246,645 | ₩230,970 | ₩234,698 | -2.20% | 656.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩236,696 | ₩244,714 | ₩230,219 | ₩238,506 | +0.76% | 463.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩229,897 | ₩241,362 | ₩227,712 | ₩239,860 | +4.33% | 291.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩240,611 | ₩250,802 | ₩219,921 | ₩227,698 | -5.37% | 647.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩264,828 | ₩268,180 | ₩231,185 | ₩239,096 | -9.72% | 731.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩286,979 | ₩290,881 | ₩248,067 | ₩259,531 | -9.56% | 1053.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩274,992 | ₩292,987 | ₩271,358 | ₩286,430 | +4.16% | 534.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩276,225 | ₩279,953 | ₩255,441 | ₩272,578 | -1.32% | 638.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩260,389 | ₩287,918 | ₩258,861 | ₩272,364 | +4.60% | 894.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩262,280 | ₩265,820 | ₩254,624 | ₩254,878 | -2.82% | 106.3만 |
|---|