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 | ₩192,547 | ₩193,646 | ₩189,586 | ₩192,735 | +0.10% | 78.7만 |
| 2026.10.08 | ₩187,603 | ₩196,434 | ₩187,603 | ₩190,578 | +1.59% | 162.4만 |
| 2026.10.07 | ₩191,757 | ₩194,182 | ₩186,799 | ₩189,666 | -1.09% | 143.1만 |
| 2026.10.06 | ₩186,477 | ₩196,983 | ₩185,593 | ₩195,241 | +4.70% | 192.3만 |
| 2026.10.05 | ₩182,015 | ₩185,928 | ₩180,675 | ₩181,372 | -0.35% | 151.5만 |
| 2026.10.02 | ₩185,794 | ₩186,008 | ₩176,695 | ₩180,715 | -2.73% | 164.5만 |
| 2026.10.01 | ₩183,824 | ₩184,749 | ₩180,246 | ₩183,301 | -0.28% | 133.1만 |
| 2026.09.30 | ₩187,000 | ₩187,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,583 |
| -1.83% |
| 145.7만 |
| 2026.09.29 | ₩183,904 | ₩191,623 | ₩178,504 | ₩184,936 | +0.56% | 187.1만 |
|---|
| 2026.09.28 | ₩183,583 | ₩184,239 | ₩179,429 | ₩180,032 | -1.93% | 129.2만 |
|---|
| 2026.09.25 | ₩186,263 | ₩188,474 | ₩182,913 | ₩185,553 | -0.38% | 102.2만 |
|---|
| 2026.09.24 | ₩188,380 | ₩190,310 | ₩185,754 | ₩185,834 | -1.35% | 93.9만 |
|---|
| 2026.09.23 | ₩192,882 | ₩194,410 | ₩189,519 | ₩190,028 | -1.48% | 77.4만 |
|---|
| 2026.09.22 | ₩198,042 | ₩198,109 | ₩192,333 | ₩193,646 | -2.22% | 121.6만 |
|---|
| 2026.09.21 | ₩199,810 | ₩201,003 | ₩196,152 | ₩197,613 | -1.10% | 101.1만 |
|---|
| 2026.09.18 | ₩196,273 | ₩198,243 | ₩194,571 | ₩197,680 | +0.72% | 280.2만 |
|---|
| 2026.09.17 | ₩198,403 | ₩199,676 | ₩195,496 | ₩196,112 | -1.15% | 84만 |
|---|
| 2026.09.16 | ₩196,407 | ₩198,149 | ₩193,405 | ₩195,187 | -0.62% | 101.4만 |
|---|
| 2026.09.15 | ₩201,660 | ₩201,686 | ₩195,643 | ₩196,581 | -2.52% | 91.4만 |
|---|
| 2026.09.14 | ₩195,951 | ₩199,743 | ₩193,834 | ₩199,033 | +1.57% | 118.5만 |
|---|
| 2026.09.11 | ₩206,752 | ₩206,752 | ₩200,226 | ₩201,164 | -2.70% | 76.4만 |
|---|
| 2026.09.10 | ₩207,033 | ₩211,723 | ₩203,911 | ₩204,340 | -1.30% | 87.3만 |
|---|
| 2026.09.09 | ₩214,778 | ₩215,355 | ₩209,861 | ₩209,995 | -2.23% | 63만 |
|---|
| 2026.09.08 | ₩211,723 | ₩218,303 | ₩211,053 | ₩214,953 | +1.53% | 98만 |
|---|
| 2026.09.04 | ₩212,246 | ₩216,963 | ₩210,383 | ₩211,174 | -0.51% | 65.2만 |
|---|
| 2026.09.03 | ₩212,393 | ₩216,815 | ₩210,464 | ₩214,738 | +1.10% | 122.7만 |
|---|
| 2026.09.02 | ₩215,730 | ₩215,730 | ₩206,363 | ₩208,601 | -3.30% | 93.5만 |
|---|
| 2026.09.01 | ₩202,343 | ₩216,641 | ₩202,343 | ₩216,467 | +6.98% | 196.5만 |
|---|
| 2026.08.31 | ₩203,522 | ₩204,541 | ₩202,035 | ₩204,072 | +0.27% | 100.8만 |
|---|
| 2026.08.28 | ₩209,392 | ₩209,392 | ₩204,353 | ₩204,822 | -2.18% | 87만 |
|---|
| 2026.08.27 | ₩209,713 | ₩212,929 | ₩207,087 | ₩208,842 | -0.42% | 106.5만 |
|---|
| 2026.08.26 | ₩202,249 | ₩209,459 | ₩201,593 | ₩205,237 | +1.48% | 138.3만 |
|---|
| 2026.08.25 | ₩203,415 | ₩204,487 | ₩197,975 | ₩200,641 | -1.36% | 188.5만 |
|---|
| 2026.08.24 | ₩208,360 | ₩210,048 | ₩199,891 | ₩200,360 | -3.84% | 171.2만 |
|---|
| 2026.08.21 | ₩213,023 | ₩213,894 | ₩209,418 | ₩210,088 | -1.38% | 90만 |
|---|
| 2026.08.20 | ₩216,145 | ₩216,373 | ₩207,154 | ₩209,633 | -3.01% | 111.1만 |
|---|
| 2026.08.19 | ₩221,425 | ₩221,586 | ₩212,688 | ₩217,432 | -1.80% | 107만 |
|---|
| 2026.08.18 | ₩225,271 | ₩226,571 | ₩220,795 | ₩221,117 | -1.84% | 72.3만 |
|---|
| 2026.08.17 | ₩231,502 | ₩233,968 | ₩227,937 | ₩229,867 | -0.71% | 160.5만 |
|---|
| 2026.08.14 | ₩227,803 | ₩232,493 | ₩227,147 | ₩232,118 | +1.89% | 53.8만 |
|---|
| 2026.08.13 | ₩231,100 | ₩232,761 | ₩224,092 | ₩228,272 | -1.22% | 67.4만 |
|---|
| 2026.08.12 | ₩232,493 | ₩233,820 | ₩225,619 | ₩231,234 | -0.54% | 95.1만 |
|---|
| 2026.08.11 | ₩228,835 | ₩231,998 | ₩226,356 | ₩227,415 | -0.62% | 61.9만 |
|---|
| 2026.08.10 | ₩229,090 | ₩230,483 | ₩226,209 | ₩226,303 | -1.22% | 47.7만 |
|---|
| 2026.08.07 | ₩226,463 | ₩229,586 | ₩220,393 | ₩227,669 | +0.53% | 67.5만 |
|---|
| 2026.08.06 | ₩225,123 | ₩231,207 | ₩222,859 | ₩223,381 | -0.77% | 65.9만 |
|---|
| 2026.08.05 | ₩230,483 | ₩232,400 | ₩225,445 | ₩225,499 | -2.16% | 102만 |
|---|
| 2026.08.04 | ₩232,493 | ₩239,194 | ₩229,023 | ₩231,019 | -0.63% | 176.7만 |
|---|
| 2026.08.03 | ₩224,668 | ₩234,289 | ₩223,730 | ₩232,882 | +3.66% | 116.2만 |
|---|
| 2026.07.31 | ₩225,780 | ₩228,420 | ₩220,715 | ₩226,061 | +0.12% | 88.8만 |
|---|
| 2026.07.30 | ₩216,239 | ₩223,006 | ₩214,095 | ₩221,894 | +2.62% | 92.6만 |
|---|
| 2026.07.29 | ₩225,123 | ₩225,123 | ₩210,517 | ₩210,973 | -6.29% | 131.7만 |
|---|
| 2026.07.28 | ₩233,043 | ₩233,043 | ₩221,720 | ₩227,361 | -2.44% | 85.4만 |
|---|
| 2026.07.27 | ₩239,194 | ₩243,267 | ₩231,837 | ₩236,554 | -1.10% | 74.9만 |
|---|
| 2026.07.24 | ₩237,264 | ₩238,979 | ₩233,378 | ₩233,860 | -1.43% | 50.3만 |
|---|
| 2026.07.23 | ₩234,343 | ₩241,874 | ₩234,034 | ₩236,741 | +1.02% | 71.7만 |
|---|
| 2026.07.22 | ₩229,693 | ₩240,065 | ₩229,693 | ₩234,731 | +2.19% | 92.9만 |
|---|
| 2026.07.21 | ₩230,189 | ₩233,150 | ₩225,552 | ₩231,944 | +0.76% | 97.6만 |
|---|
| 2026.07.20 | ₩231,998 | ₩234,329 | ₩227,053 | ₩227,214 | -2.06% | 67.9만 |
|---|
| 2026.07.17 | ₩227,803 | ₩234,329 | ₩224,681 | ₩229,385 | +0.69% | 120.5만 |
|---|
| 2026.07.16 | ₩233,860 | ₩235,817 | ₩228,018 | ₩232,815 | -0.45% | 96.7만 |
|---|
| 2026.07.15 | ₩243,348 | ₩245,840 | ₩234,490 | ₩237,063 | -2.58% | 108.5만 |
|---|
| 2026.07.14 | ₩243,334 | ₩244,875 | ₩239,180 | ₩240,976 | -0.97% | 125.3만 |
|---|
| 2026.07.13 | ₩246,242 | ₩247,314 | ₩235,884 | ₩237,371 | -3.60% | 118.9만 |
|---|
| 2026.07.10 | ₩250,329 | ₩252,822 | ₩246,858 | ₩249,244 | -0.43% | 64.3만 |
|---|
| 2026.07.09 | ₩250,584 | ₩253,585 | ₩247,260 | ₩250,570 | -0.01% | 52.9만 |
|---|
| 2026.07.08 | ₩245,344 | ₩250,490 | ₩241,874 | ₩246,711 | +0.56% | 83.5만 |
|---|
| 2026.07.07 | ₩260,192 | ₩261,733 | ₩247,502 | ₩249,351 | -4.17% | 93.7만 |
|---|
| 2026.07.06 | ₩256,721 | ₩265,311 | ₩256,721 | ₩263,837 | +2.77% | 49.5만 |
|---|
| 2026.07.02 | ₩259,562 | ₩265,190 | ₩250,396 | ₩256,024 | -1.36% | 58.7만 |
|---|
| 2026.07.01 | ₩259,481 | ₩261,291 | ₩256,145 | ₩256,279 | -1.23% | 80.7만 |
|---|
| 2026.06.30 | ₩256,131 | ₩261,224 | ₩254,242 | ₩260,835 | +1.84% | 79.1만 |
|---|
| 2026.06.29 | ₩264,426 | ₩267,079 | ₩252,259 | ₩253,599 | -4.09% | 122.4만 |
|---|
| 2026.06.26 | ₩268,004 | ₩270,831 | ₩261,250 | ₩265,203 | -1.04% | 306만 |
|---|
| 2026.06.25 | ₩278,041 | ₩282,771 | ₩272,037 | ₩274,396 | -1.31% | 66.5만 |
|---|
| 2026.06.24 | ₩281,002 | ₩283,026 | ₩275,240 | ₩275,575 | -1.93% | 77.8만 |
|---|
| 2026.06.23 | ₩275,548 | ₩288,614 | ₩273,364 | ₩281,257 | +2.07% | 114.6만 |
|---|
| 2026.06.22 | ₩279,059 | ₩287,448 | ₩278,121 | ₩281,404 | +0.84% | 110.6만 |
|---|
| 2026.06.18 | ₩277,759 | ₩282,650 | ₩271,729 | ₩275,240 | -0.91% | 228만 |
|---|
| 2026.06.17 | ₩263,984 | ₩275,294 | ₩262,979 | ₩272,118 | +3.08% | 106.1만 |
|---|
| 2026.06.16 | ₩261,291 | ₩268,017 | ₩260,956 | ₩263,890 | +0.99% | 84.7만 |
|---|
| 2026.06.15 | ₩265,994 | ₩266,731 | ₩259,374 | ₩259,883 | -2.30% | 72.5만 |
|---|
| 2026.06.12 | ₩263,314 | ₩266,141 | ₩258,517 | ₩259,227 | -1.55% | 61.9만 |
|---|
| 2026.06.11 | ₩245,760 | ₩261,197 | ₩245,023 | ₩260,875 | +6.15% | 79.5만 |
|---|
| 2026.06.10 | ₩251,254 | ₩254,322 | ₩242,919 | ₩245,224 | -2.40% | 89.5만 |
|---|
| 2026.06.09 | ₩253,116 | ₩259,280 | ₩240,480 | ₩253,210 | +0.04% | 102.1만 |
|---|
| 2026.06.08 | ₩253,679 | ₩253,679 | ₩248,828 | ₩251,200 | -0.98% | 87.4만 |
|---|
| 2026.06.05 | ₩252,942 | ₩254,899 | ₩246,657 | ₩249,177 | -1.49% | 68.3만 |
|---|
| 2026.06.04 | ₩246,242 | ₩255,622 | ₩245,250 | ₩255,622 | +3.81% | 85.5만 |
|---|
| 2026.06.03 | ₩249,190 | ₩251,214 | ₩244,554 | ₩247,528 | -0.67% | 127.3만 |
|---|
| 2026.06.02 | ₩251,147 | ₩252,500 | ₩245,612 | ₩250,932 | -0.09% | 156.3만 |
|---|
| 2026.06.01 | ₩254,590 | ₩256,667 | ₩247,328 | ₩252,446 | -0.84% | 142.4만 |
|---|
| 2026.05.29 | ₩267,642 | ₩267,924 | ₩259,548 | ₩262,483 | -1.93% | 127.7만 |
|---|
| 2026.05.28 | ₩266,450 | ₩268,553 | ₩262,644 | ₩267,026 | +0.22% | 92.1만 |
|---|
| 2026.05.27 | ₩273,739 | ₩274,034 | ₩265,324 | ₩266,597 | -2.61% | 66.4만 |
|---|
| 2026.05.26 | ₩279,032 | ₩279,836 | ₩271,019 | ₩273,873 | -1.85% | 111.5만 |
|---|
| 2026.05.22 | ₩274,101 | ₩276,339 | ₩270,349 | ₩271,903 | -0.80% | 45.7만 |
|---|
| 2026.05.21 | ₩269,558 | ₩273,190 | ₩265,324 | ₩271,381 | +0.68% | 39.7만 |
|---|
| 2026.05.20 | ₩268,004 | ₩273,632 | ₩265,994 | ₩271,568 | +1.33% | 73.1만 |
|---|
| 2026.05.19 | ₩266,584 | ₩269,692 | ₩258,624 | ₩264,426 | -0.81% | 107만 |
|---|
| 2026.05.18 | ₩276,245 | ₩276,259 | ₩267,347 | ₩270,604 | -2.04% | 101.2만 |
|---|
| 2026.05.15 | ₩279,019 | ₩280,064 | ₩271,019 | ₩274,329 | -1.68% | 84.9만 |
|---|
| 2026.05.14 | ₩277,599 | ₩283,521 | ₩274,758 | ₩282,664 | +1.82% | 106.5만 |
|---|
| 2026.05.13 | ₩277,250 | ₩280,949 | ₩269,545 | ₩277,156 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩277,558 | ₩278,403 | ₩269,545 | ₩277,156 | -0.14% | 124.1만 |
|---|
| 2026.05.11 | ₩270,215 | ₩284,218 | ₩266,972 | ₩282,476 | +4.54% | 102.9만 |
|---|
| 2026.05.08 | ₩285,062 | ₩286,041 | ₩272,533 | ₩275,146 | -3.48% | 100.7만 |
|---|
| 2026.05.07 | ₩289,458 | ₩289,753 | ₩272,788 | ₩281,257 | -2.83% | 150.2만 |
|---|
| 2026.05.06 | ₩279,327 | ₩289,150 | ₩275,977 | ₩288,372 | +3.24% | 102.9만 |
|---|
| 2026.05.05 | ₩291,816 | ₩304,345 | ₩272,091 | ₩276,245 | -5.34% | 170.9만 |
|---|
| 2026.05.04 | ₩291,133 | ₩296,171 | ₩289,069 | ₩290,356 | -0.27% | 106만 |
|---|
| 2026.05.01 | ₩290,784 | ₩292,473 | ₩285,424 | ₩289,860 | -0.32% | 61만 |
|---|
| 2026.04.30 | ₩281,136 | ₩290,932 | ₩279,394 | ₩289,967 | +3.14% | 124.1만 |
|---|
| 2026.04.29 | ₩289,739 | ₩289,766 | ₩275,575 | ₩278,831 | -3.76% | 94.9만 |
|---|
| 2026.04.28 | ₩292,620 | ₩296,292 | ₩284,084 | ₩289,686 | -1.00% | 79.6만 |
|---|
| 2026.04.27 | ₩298,865 | ₩300,164 | ₩290,811 | ₩297,578 | -0.43% | 74.3만 |
|---|
| 2026.04.24 | ₩302,845 | ₩305,216 | ₩295,394 | ₩299,025 | -1.26% | 85.8만 |
|---|
| 2026.04.23 | ₩298,007 | ₩303,448 | ₩292,124 | ₩302,188 | +1.40% | 117.1만 |
|---|
| 2026.04.22 | ₩295,930 | ₩301,304 | ₩285,237 | ₩293,598 | -0.79% | 122.1만 |
|---|
| 2026.04.21 | ₩306,865 | ₩308,071 | ₩289,444 | ₩290,329 | -5.39% | 115.1만 |
|---|
| 2026.04.20 | ₩314,905 | ₩316,741 | ₩303,501 | ₩305,846 | -2.88% | 84만 |
|---|
| 2026.04.17 | ₩313,297 | ₩319,246 | ₩311,394 | ₩315,950 | +0.85% | 138.5만 |
|---|
| 2026.04.16 | ₩321,605 | ₩324,044 | ₩308,781 | ₩309,277 | -3.83% | 102.1만 |
|---|
| 2026.04.15 | ₩319,206 | ₩322,154 | ₩315,347 | ₩319,488 | +0.09% | 78.2만 |
|---|
| 2026.04.14 | ₩316,674 | ₩321,122 | ₩312,921 | ₩319,287 | +0.83% | 71만 |
|---|
| 2026.04.13 | ₩306,878 | ₩313,926 | ₩305,525 | ₩311,997 | +1.67% | 67.4만 |
|---|
| 2026.04.10 | ₩308,714 | ₩313,136 | ₩306,154 | ₩307,628 | -0.35% | 76만 |
|---|
| 2026.04.09 | ₩310,081 | ₩318,791 | ₩308,526 | ₩308,593 | -0.48% | 111.2만 |
|---|
| 2026.04.08 | ₩300,285 | ₩312,452 | ₩300,164 | ₩310,590 | +3.43% | 157.7만 |
|---|
| 2026.04.07 | ₩289,203 | ₩292,245 | ₩283,682 | ₩287,354 | -0.64% | 83만 |
|---|
| 2026.04.06 | ₩290,945 | ₩293,156 | ₩287,287 | ₩289,418 | -0.53% | 69.4만 |
|---|
| 2026.04.02 | ₩277,384 | ₩293,263 | ₩274,798 | ₩288,077 | +3.86% | 68만 |
|---|
| 2026.04.01 | ₩276,835 | ₩289,538 | ₩276,835 | ₩285,170 | +3.01% | 112.5만 |
|---|
| 2026.03.31 | ₩261,424 | ₩275,696 | ₩260,366 | ₩274,021 | +4.82% | 101.1만 |
|---|
| 2026.03.30 | ₩273,619 | ₩273,860 | ₩253,264 | ₩256,734 | -6.17% | 103.8만 |
|---|
| 2026.03.27 | ₩271,756 | ₩278,684 | ₩270,684 | ₩271,475 | -0.10% | 92.3만 |
|---|
| 2026.03.26 | ₩291,749 | ₩294,536 | ₩274,034 | ₩274,825 | -5.80% | 147.1만 |
|---|
| 2026.03.25 | ₩283,213 | ₩297,873 | ₩281,083 | ₩297,659 | +5.10% | 134.8만 |
|---|
| 2026.03.24 | ₩272,024 | ₩279,140 | ₩271,019 | ₩274,382 | +0.87% | 80.3만 |
|---|
| 2026.03.23 | ₩267,763 | ₩281,699 | ₩267,763 | ₩274,503 | +2.52% | 78.9만 |
|---|
| 2026.03.20 | ₩280,949 | ₩283,428 | ₩264,279 | ₩267,669 | -4.73% | 163.3만 |
|---|
| 2026.03.19 | ₩270,738 | ₩285,250 | ₩268,741 | ₩281,565 | +4.00% | 106.1만 |
|---|
| 2026.03.18 | ₩278,027 | ₩284,781 | ₩276,701 | ₩280,037 | +0.72% | 114.2만 |
|---|
| 2026.03.17 | ₩272,788 | ₩278,898 | ₩271,930 | ₩278,027 | +1.92% | 91.5만 |
|---|
| 2026.03.16 | ₩264,399 | ₩275,991 | ₩264,386 | ₩274,262 | +3.73% | 142.9만 |
|---|
| 2026.03.13 | ₩268,004 | ₩268,835 | ₩253,049 | ₩260,138 | -2.93% | 137.6만 |
|---|
| 2026.03.12 | ₩262,684 | ₩267,334 | ₩255,944 | ₩265,083 | +0.91% | 119.9만 |
|---|
| 2026.03.11 | ₩261,170 | ₩266,852 | ₩258,959 | ₩262,617 | +0.55% | 81.1만 |
|---|
| 2026.03.10 | ₩267,964 | ₩271,260 | ₩262,202 | ₩262,523 | -2.03% | 81.7만 |
|---|
| 2026.03.09 | ₩259,964 | ₩270,027 | ₩258,932 | ₩268,527 | +3.29% | 102.8만 |
|---|
| 2026.03.06 | ₩254,604 | ₩266,329 | ₩253,719 | ₩261,612 | +2.75% | 72.9만 |
|---|
| 2026.03.05 | ₩271,354 | ₩273,645 | ₩254,644 | ₩261,974 | -3.46% | 127.4만 |
|---|
| 2026.03.04 | ₩275,709 | ₩279,970 | ₩269,357 | ₩275,468 | -0.09% | 67.8만 |
|---|
| 2026.03.03 | ₩282,664 | ₩285,062 | ₩267,723 | ₩275,816 | -2.42% | 109.4만 |
|---|
| 2026.03.02 | ₩274,342 | ₩292,995 | ₩274,289 | ₩290,074 | +5.73% | 125.3만 |
|---|
| 2026.02.27 | ₩272,868 | ₩278,161 | ₩271,501 | ₩276,017 | +1.15% | 80.1만 |
|---|
| 2026.02.26 | ₩280,721 | ₩282,650 | ₩269,465 | ₩277,706 | -1.07% | 109.8만 |
|---|
| 2026.02.25 | ₩277,223 | ₩282,784 | ₩273,351 | ₩279,086 | +0.67% | 110.1만 |
|---|
| 2026.02.24 | ₩283,387 | ₩289,190 | ₩268,741 | ₩273,672 | -3.43% | 140.4만 |
|---|
| 2026.02.23 | ₩273,364 | ₩276,044 | ₩264,815 | ₩265,833 | -2.75% | 98.9만 |
|---|
| 2026.02.20 | ₩278,376 | ₩285,022 | ₩271,756 | ₩276,634 | -0.63% | 82.4만 |
|---|
| 2026.02.19 | ₩270,242 | ₩280,359 | ₩269,572 | ₩280,158 | +3.67% | 55.2만 |
|---|
| 2026.02.18 | ₩272,372 | ₩276,044 | ₩268,004 | ₩271,019 | -0.50% | 51.1만 |
|---|
| 2026.02.17 | ₩264,614 | ₩272,131 | ₩262,564 | ₩269,465 | +1.83% | 53.2만 |
|---|
| 2026.02.13 | ₩265,418 | ₩271,743 | ₩258,999 | ₩268,540 | +1.18% | 83.3만 |
|---|
| 2026.02.12 | ₩272,037 | ₩275,924 | ₩263,448 | ₩263,850 | -3.01% | 65.7만 |
|---|
| 2026.02.11 | ₩272,024 | ₩274,195 | ₩260,138 | ₩265,994 | -2.22% | 59.9만 |
|---|
| 2026.02.10 | ₩272,694 | ₩272,694 | ₩265,619 | ₩267,776 | -1.80% | 84.6만 |
|---|
| 2026.02.09 | ₩264,761 | ₩276,661 | ₩263,341 | ₩272,024 | +2.74% | 96.1만 |
|---|
| 2026.02.06 | ₩259,280 | ₩266,383 | ₩257,284 | ₩264,239 | +1.91% | 126.8만 |
|---|
| 2026.02.05 | ₩249,391 | ₩257,659 | ₩246,899 | ₩251,147 | +0.70% | 111.2만 |
|---|
| 2026.02.04 | ₩282,744 | ₩282,744 | ₩245,907 | ₩254,738 | -9.91% | 192.4만 |
|---|
| 2026.02.03 | ₩281,404 | ₩285,411 | ₩274,021 | ₩282,583 | +0.42% | 84.1만 |
|---|
| 2026.02.02 | ₩271,917 | ₩277,049 | ₩269,478 | ₩276,098 | +1.54% | 73.6만 |
|---|
| 2026.01.30 | ₩276,714 | ₩284,084 | ₩271,448 | ₩275,280 | -0.52% | 76.7만 |
|---|
| 2026.01.29 | ₩291,307 | ₩294,603 | ₩274,878 | ₩281,645 | -3.32% | 113.4만 |
|---|
| 2026.01.28 | ₩285,505 | ₩290,155 | ₩277,130 | ₩289,846 | +1.52% | 132.5만 |
|---|
| 2026.01.27 | ₩275,977 | ₩286,938 | ₩272,265 | ₩284,620 | +3.13% | 102.8만 |
|---|
| 2026.01.26 | ₩277,009 | ₩283,106 | ₩274,034 | ₩276,098 | -0.33% | 98.2만 |
|---|
| 2026.01.23 | ₩277,331 | ₩278,671 | ₩271,354 | ₩278,389 | +0.38% | 60.3만 |
|---|
| 2026.01.22 | ₩283,106 | ₩283,789 | ₩274,503 | ₩276,486 | -2.34% | 114.8만 |
|---|
| 2026.01.21 | ₩279,260 | ₩281,753 | ₩271,944 | ₩280,761 | +0.54% | 114.2만 |
|---|
| 2026.01.20 | ₩284,218 | ₩289,444 | ₩273,779 | ₩276,138 | -2.84% | 149.7만 |
|---|
| 2026.01.16 | ₩287,675 | ₩295,568 | ₩285,826 | ₩291,977 | +1.50% | 182.6만 |
|---|
| 2026.01.15 | ₩278,724 | ₩293,317 | ₩278,054 | ₩285,759 | +2.52% | 184.3만 |
|---|
| 2026.01.14 | ₩279,501 | ₩280,064 | ₩268,446 | ₩273,471 | -2.16% | 127.7만 |
|---|
| 2026.01.13 | ₩278,510 | ₩283,548 | ₩276,875 | ₩282,128 | +1.30% | 101.9만 |
|---|
| 2026.01.12 | ₩270,014 | ₩277,934 | ₩270,014 | ₩276,875 | +2.54% | 117.2만 |
|---|
| 2026.01.09 | ₩263,140 | ₩272,024 | ₩262,590 | ₩269,960 | +2.59% | 101.6만 |
|---|
| 2026.01.08 | ₩264,976 | ₩268,178 | ₩254,175 | ₩258,892 | -2.30% | 140.6만 |
|---|
| 2026.01.07 | ₩261,384 | ₩264,949 | ₩257,391 | ₩257,605 | -1.45% | 80.3만 |
|---|
| 2026.01.06 | ₩253,291 | ₩261,974 | ₩251,924 | ₩261,706 | +3.32% | 103.9만 |
|---|
| 2026.01.05 | ₩249,244 | ₩254,456 | ₩249,244 | ₩253,291 | +1.62% | 127.4만 |
|---|
| 2026.01.02 | ₩233,874 | ₩243,924 | ₩232,828 | ₩243,683 | +4.19% | 76만 |
|---|
| 2025.12.31 | ₩234,530 | ₩234,597 | ₩231,301 | ₩231,609 | -1.25% | 63만 |
|---|
| 2025.12.30 | ₩236,527 | ₩236,554 | ₩233,123 | ₩233,646 | -1.22% | 60.3만 |
|---|
| 2025.12.29 | ₩234,168 | ₩238,001 | ₩233,673 | ₩235,160 | +0.42% | 55.9만 |
|---|
| 2025.12.26 | ₩237,599 | ₩237,988 | ₩234,236 | ₩235,683 | -0.81% | 42.6만 |
|---|
| 2025.12.24 | ₩238,792 | ₩238,792 | ₩236,406 | ₩237,425 | -0.57% | 25.7만 |
|---|
| 2025.12.23 | ₩238,403 | ₩242,557 | ₩237,237 | ₩238,014 | -0.16% | 75.9만 |
|---|
| 2025.12.22 | ₩241,003 | ₩241,204 | ₩238,122 | ₩239,073 | -0.80% | 65.3만 |
|---|
| 2025.12.19 | ₩228,996 | ₩237,023 | ₩228,795 | ₩236,420 | +3.24% | 166.5만 |
|---|
| 2025.12.18 | ₩231,529 | ₩232,775 | ₩227,616 | ₩228,808 | -1.17% | 94.9만 |
|---|
| 2025.12.17 | ₩232,091 | ₩233,163 | ₩223,824 | ₩225,284 | -2.93% | 94만 |
|---|
| 2025.12.16 | ₩231,904 | ₩234,356 | ₩229,519 | ₩232,091 | +0.08% | 80.4만 |
|---|
| 2025.12.15 | ₩236,607 | ₩237,063 | ₩227,870 | ₩233,659 | -1.25% | 121만 |
|---|
| 2025.12.12 | ₩246,001 | ₩246,229 | ₩233,324 | ₩234,544 | -4.66% | 184.3만 |
|---|
| 2025.12.11 | ₩239,783 | ₩246,483 | ₩230,818 | ₩245,733 | +2.48% | 181.1만 |
|---|
| 2025.12.10 | ₩236,715 | ₩243,884 | ₩233,163 | ₩240,735 | +1.70% | 165.8만 |
|---|
| 2025.12.09 | ₩238,483 | ₩241,204 | ₩237,331 | ₩237,398 | -0.46% | 69.9만 |
|---|
| 2025.12.08 | ₩239,823 | ₩241,713 | ₩236,112 | ₩239,529 | -0.12% | 55.2만 |
|---|
| 2025.12.05 | ₩242,544 | ₩243,187 | ₩234,329 | ₩238,349 | -1.73% | 81.3만 |
|---|
| 2025.12.04 | ₩234,504 | ₩244,554 | ₩233,257 | ₩238,966 | +1.90% | 153.8만 |
|---|
| 2025.12.03 | ₩235,388 | ₩235,388 | ₩230,068 | ₩234,115 | -0.54% | 82.5만 |
|---|
| 2025.12.02 | ₩238,872 | ₩240,132 | ₩235,334 | ₩236,112 | -1.16% | 78.1만 |
|---|
| 2025.12.01 | ₩236,540 | ₩237,143 | ₩233,539 | ₩234,410 | -0.90% | 67.6만 |
|---|
| 2025.11.28 | ₩241,070 | ₩241,204 | ₩237,934 | ₩239,703 | -0.57% | 37.3만 |
|---|
| 2025.11.26 | ₩238,497 | ₩240,922 | ₩235,294 | ₩238,765 | +0.11% | 59.7만 |
|---|
| 2025.11.25 | ₩233,163 | ₩236,192 | ₩228,889 | ₩234,852 | +0.72% | 97.3만 |
|---|
| 2025.11.24 | ₩229,746 | ₩234,664 | ₩227,562 | ₩233,994 | +1.85% | 97.1만 |
|---|
| 2025.11.21 | ₩230,497 | ₩234,142 | ₩219,777 | ₩227,549 | -1.28% | 173.7만 |
|---|
| 2025.11.20 | ₩247,904 | ₩250,637 | ₩234,544 | ₩234,879 | -5.25% | 113.2만 |
|---|
| 2025.11.19 | ₩236,085 | ₩242,838 | ₩234,034 | ₩240,949 | +2.06% | 100.1만 |
|---|
| 2025.11.18 | ₩234,504 | ₩238,229 | ₩230,135 | ₩235,723 | +0.52% | 122.3만 |
|---|
| 2025.11.17 | ₩240,453 | ₩242,557 | ₩232,185 | ₩236,085 | -1.82% | 138.3만 |
|---|
| 2025.11.14 | ₩234,504 | ₩245,063 | ₩231,033 | ₩238,939 | +1.89% | 186.8만 |
|---|
| 2025.11.13 | ₩261,920 | ₩261,974 | ₩236,607 | ₩238,363 | -8.99% | 219만 |
|---|
| 2025.11.12 | ₩263,140 | ₩268,004 | ₩260,513 | ₩263,676 | +0.20% | 123.3만 |
|---|
| 2025.11.11 | ₩264,976 | ₩265,994 | ₩256,627 | ₩262,175 | -1.06% | 84.7만 |
|---|
| 2025.11.10 | ₩264,654 | ₩266,892 | ₩259,026 | ₩266,383 | +0.65% | 117.8만 |
|---|
| 2025.11.07 | ₩253,733 | ₩259,455 | ₩247,904 | ₩259,361 | +2.22% | 146.3만 |
|---|
| 2025.11.06 | ₩265,284 | ₩265,324 | ₩255,140 | ₩259,870 | -2.04% | 299.3만 |
|---|
| 2025.11.05 | ₩262,242 | ₩270,684 | ₩261,250 | ₩265,485 | +1.24% | 223.7만 |
|---|
| 2025.11.04 | ₩273,753 | ₩277,384 | ₩261,786 | ₩268,527 | -1.91% | 234.3만 |
|---|
| 2025.11.03 | ₩286,791 | ₩290,691 | ₩283,253 | ₩289,257 | +0.86% | 149.6만 |
|---|
| 2025.10.31 | ₩288,104 | ₩290,436 | ₩283,374 | ₩286,242 | -0.65% | 108.7만 |
|---|
| 2025.10.30 | ₩286,201 | ₩292,794 | ₩283,843 | ₩286,496 | +0.10% | 107.6만 |
|---|
| 2025.10.29 | ₩278,188 | ₩288,935 | ₩275,388 | ₩286,349 | +2.93% | 124.2만 |
|---|
| 2025.10.28 | ₩285,826 | ₩286,764 | ₩276,728 | ₩278,215 | -2.66% | 124.7만 |
|---|
| 2025.10.27 | ₩274,811 | ₩277,572 | ₩271,180 | ₩273,404 | -0.51% | 69.8만 |
|---|
| 2025.10.24 | ₩270,684 | ₩272,801 | ₩269,049 | ₩272,399 | +0.63% | 80.4만 |
|---|
| 2025.10.23 | ₩255,944 | ₩268,580 | ₩255,944 | ₩267,897 | +4.67% | 104.6만 |
|---|
| 2025.10.22 | ₩274,704 | ₩276,620 | ₩255,274 | ₩256,172 | -6.75% | 211.1만 |
|---|
| 2025.10.21 | ₩276,044 | ₩278,349 | ₩268,017 | ₩275,026 | -0.37% | 142.2만 |
|---|
| 2025.10.20 | ₩276,044 | ₩279,769 | ₩271,823 | ₩278,349 | +0.83% | 100.4만 |
|---|
| 2025.10.17 | ₩276,044 | ₩280,855 | ₩263,957 | ₩272,185 | -1.40% | 187.7만 |
|---|
| 2025.10.16 | ₩277,398 | ₩287,729 | ₩274,704 | ₩280,078 | +0.97% | 211.4만 |
|---|
| 2025.10.15 | ₩285,960 | ₩286,764 | ₩269,572 | ₩273,123 | -4.49% | 253.6만 |
|---|
| 2025.10.14 | ₩261,357 | ₩274,651 | ₩258,959 | ₩271,300 | +3.80% | 151.4만 |
|---|
| 2025.10.13 | ₩260,218 | ₩267,709 | ₩258,691 | ₩264,480 | +1.64% | 90.3만 |
|---|
| 2025.10.10 | ₩262,108 | ₩265,646 | ₩254,456 | ₩254,711 | -2.82% | 106.3만 |
|---|