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 | ₩192,685 | ₩193,785 | ₩189,722 | ₩192,873 | +0.10% | 78.7만 |
| 2026.10.08 | ₩187,737 | ₩196,574 | ₩187,737 | ₩190,714 | +1.59% | 162.4만 |
| 2026.10.07 | ₩191,894 | ₩194,321 | ₩186,933 | ₩189,802 | -1.09% | 143.1만 |
| 2026.10.06 | ₩186,611 | ₩197,124 | ₩185,726 | ₩195,381 | +4.70% | 192.3만 |
| 2026.10.05 | ₩182,145 | ₩186,061 | ₩180,804 | ₩181,502 | -0.35% | 151.5만 |
| 2026.10.02 | ₩185,927 | ₩186,141 | ₩176,822 | ₩180,845 | -2.73% | 164.5만 |
| 2026.10.01 | ₩183,956 | ₩184,881 | ₩180,375 | ₩183,433 | -0.28% | 133.1만 |
| 2026.09.30 | ₩187,134 | ₩187,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,714 |
| -1.83% |
| 145.7만 |
| 2026.09.29 | ₩184,036 | ₩191,760 | ₩178,632 | ₩185,069 | +0.56% | 187.1만 |
|---|
| 2026.09.28 | ₩183,714 | ₩184,371 | ₩179,557 | ₩180,161 | -1.93% | 129.2만 |
|---|
| 2026.09.25 | ₩186,396 | ₩188,609 | ₩183,044 | ₩185,686 | -0.38% | 102.2만 |
|---|
| 2026.09.24 | ₩188,515 | ₩190,446 | ₩185,887 | ₩185,967 | -1.35% | 93.9만 |
|---|
| 2026.09.23 | ₩193,021 | ₩194,549 | ₩189,655 | ₩190,164 | -1.48% | 77.4만 |
|---|
| 2026.09.22 | ₩198,183 | ₩198,250 | ₩192,471 | ₩193,785 | -2.22% | 121.6만 |
|---|
| 2026.09.21 | ₩199,954 | ₩201,147 | ₩196,293 | ₩197,754 | -1.10% | 101.1만 |
|---|
| 2026.09.18 | ₩196,413 | ₩198,385 | ₩194,710 | ₩197,821 | +0.72% | 280.2만 |
|---|
| 2026.09.17 | ₩198,545 | ₩199,819 | ₩195,636 | ₩196,252 | -1.15% | 84만 |
|---|
| 2026.09.16 | ₩196,547 | ₩198,291 | ₩193,544 | ₩195,327 | -0.62% | 101.4만 |
|---|
| 2026.09.15 | ₩201,804 | ₩201,831 | ₩195,783 | ₩196,722 | -2.52% | 91.4만 |
|---|
| 2026.09.14 | ₩196,091 | ₩199,886 | ₩193,973 | ₩199,176 | +1.57% | 118.5만 |
|---|
| 2026.09.11 | ₩206,900 | ₩206,900 | ₩200,369 | ₩201,308 | -2.70% | 76.4만 |
|---|
| 2026.09.10 | ₩207,181 | ₩211,875 | ₩204,057 | ₩204,486 | -1.30% | 87.3만 |
|---|
| 2026.09.09 | ₩214,932 | ₩215,509 | ₩210,011 | ₩210,145 | -2.23% | 63만 |
|---|
| 2026.09.08 | ₩211,875 | ₩218,459 | ₩211,204 | ₩215,107 | +1.53% | 98만 |
|---|
| 2026.09.04 | ₩212,398 | ₩217,118 | ₩210,534 | ₩211,325 | -0.51% | 65.2만 |
|---|
| 2026.09.03 | ₩212,545 | ₩216,971 | ₩210,614 | ₩214,892 | +1.10% | 122.7만 |
|---|
| 2026.09.02 | ₩215,884 | ₩215,884 | ₩206,511 | ₩208,750 | -3.30% | 93.5만 |
|---|
| 2026.09.01 | ₩202,488 | ₩216,796 | ₩202,488 | ₩216,622 | +6.98% | 196.5만 |
|---|
| 2026.08.31 | ₩203,668 | ₩204,687 | ₩202,180 | ₩204,218 | +0.27% | 100.8만 |
|---|
| 2026.08.28 | ₩209,542 | ₩209,542 | ₩204,499 | ₩204,969 | -2.18% | 87만 |
|---|
| 2026.08.27 | ₩209,863 | ₩213,082 | ₩207,235 | ₩208,992 | -0.42% | 106.5만 |
|---|
| 2026.08.26 | ₩202,394 | ₩209,609 | ₩201,737 | ₩205,385 | +1.48% | 138.3만 |
|---|
| 2026.08.25 | ₩203,561 | ₩204,634 | ₩198,116 | ₩200,785 | -1.36% | 188.5만 |
|---|
| 2026.08.24 | ₩208,509 | ₩210,199 | ₩200,034 | ₩200,503 | -3.84% | 171.2만 |
|---|
| 2026.08.21 | ₩213,176 | ₩214,047 | ₩209,568 | ₩210,239 | -1.38% | 90만 |
|---|
| 2026.08.20 | ₩216,300 | ₩216,528 | ₩207,302 | ₩209,783 | -3.01% | 111.1만 |
|---|
| 2026.08.19 | ₩221,584 | ₩221,744 | ₩212,840 | ₩217,587 | -1.80% | 107만 |
|---|
| 2026.08.18 | ₩225,432 | ₩226,733 | ₩220,953 | ₩221,275 | -1.84% | 72.3만 |
|---|
| 2026.08.17 | ₩231,668 | ₩234,135 | ₩228,101 | ₩230,032 | -0.71% | 160.5만 |
|---|
| 2026.08.14 | ₩227,967 | ₩232,660 | ₩227,310 | ₩232,285 | +1.89% | 53.8만 |
|---|
| 2026.08.13 | ₩231,265 | ₩232,928 | ₩224,252 | ₩228,436 | -1.22% | 67.4만 |
|---|
| 2026.08.12 | ₩232,660 | ₩233,988 | ₩225,781 | ₩231,400 | -0.54% | 95.1만 |
|---|
| 2026.08.11 | ₩228,999 | ₩232,164 | ₩226,518 | ₩227,578 | -0.62% | 61.9만 |
|---|
| 2026.08.10 | ₩229,254 | ₩230,649 | ₩226,371 | ₩226,465 | -1.22% | 47.7만 |
|---|
| 2026.08.07 | ₩226,626 | ₩229,750 | ₩220,551 | ₩227,832 | +0.53% | 67.5만 |
|---|
| 2026.08.06 | ₩225,285 | ₩231,373 | ₩223,018 | ₩223,541 | -0.77% | 65.9만 |
|---|
| 2026.08.05 | ₩230,649 | ₩232,566 | ₩225,606 | ₩225,660 | -2.16% | 102만 |
|---|
| 2026.08.04 | ₩232,660 | ₩239,365 | ₩229,187 | ₩231,185 | -0.63% | 176.7만 |
|---|
| 2026.08.03 | ₩224,829 | ₩234,457 | ₩223,890 | ₩233,049 | +3.66% | 116.2만 |
|---|
| 2026.07.31 | ₩225,942 | ₩228,583 | ₩220,873 | ₩226,223 | +0.12% | 88.8만 |
|---|
| 2026.07.30 | ₩216,394 | ₩223,166 | ₩214,248 | ₩222,053 | +2.62% | 92.6만 |
|---|
| 2026.07.29 | ₩225,285 | ₩225,285 | ₩210,668 | ₩211,124 | -6.29% | 131.7만 |
|---|
| 2026.07.28 | ₩233,210 | ₩233,210 | ₩221,879 | ₩227,524 | -2.44% | 85.4만 |
|---|
| 2026.07.27 | ₩239,365 | ₩243,442 | ₩232,003 | ₩236,723 | -1.10% | 74.9만 |
|---|
| 2026.07.24 | ₩237,434 | ₩239,150 | ₩233,545 | ₩234,028 | -1.43% | 50.3만 |
|---|
| 2026.07.23 | ₩234,511 | ₩242,047 | ₩234,202 | ₩236,911 | +1.02% | 71.7만 |
|---|
| 2026.07.22 | ₩229,857 | ₩240,237 | ₩229,857 | ₩234,899 | +2.19% | 92.9만 |
|---|
| 2026.07.21 | ₩230,354 | ₩233,317 | ₩225,714 | ₩232,110 | +0.76% | 97.6만 |
|---|
| 2026.07.20 | ₩232,164 | ₩234,497 | ₩227,216 | ₩227,377 | -2.06% | 67.9만 |
|---|
| 2026.07.17 | ₩227,967 | ₩234,497 | ₩224,842 | ₩229,549 | +0.69% | 120.5만 |
|---|
| 2026.07.16 | ₩234,028 | ₩235,986 | ₩228,181 | ₩232,982 | -0.45% | 96.7만 |
|---|
| 2026.07.15 | ₩243,522 | ₩246,016 | ₩234,658 | ₩237,233 | -2.58% | 108.5만 |
|---|
| 2026.07.14 | ₩243,509 | ₩245,051 | ₩239,352 | ₩241,148 | -0.97% | 125.3만 |
|---|
| 2026.07.13 | ₩246,418 | ₩247,491 | ₩236,053 | ₩237,541 | -3.60% | 118.9만 |
|---|
| 2026.07.10 | ₩250,508 | ₩253,003 | ₩247,035 | ₩249,422 | -0.43% | 64.3만 |
|---|
| 2026.07.09 | ₩250,763 | ₩253,767 | ₩247,438 | ₩250,750 | -0.01% | 52.9만 |
|---|
| 2026.07.08 | ₩245,520 | ₩250,669 | ₩242,047 | ₩246,888 | +0.56% | 83.5만 |
|---|
| 2026.07.07 | ₩260,378 | ₩261,920 | ₩247,679 | ₩249,530 | -4.17% | 93.7만 |
|---|
| 2026.07.06 | ₩256,905 | ₩265,501 | ₩256,905 | ₩264,026 | +2.77% | 49.5만 |
|---|
| 2026.07.02 | ₩259,748 | ₩265,380 | ₩250,576 | ₩256,208 | -1.36% | 58.7만 |
|---|
| 2026.07.01 | ₩259,667 | ₩261,478 | ₩256,328 | ₩256,462 | -1.23% | 80.7만 |
|---|
| 2026.06.30 | ₩256,315 | ₩261,411 | ₩254,424 | ₩261,022 | +1.84% | 79.1만 |
|---|
| 2026.06.29 | ₩264,616 | ₩267,271 | ₩252,439 | ₩253,780 | -4.09% | 122.4만 |
|---|
| 2026.06.26 | ₩268,196 | ₩271,025 | ₩261,437 | ₩265,393 | -1.04% | 306만 |
|---|
| 2026.06.25 | ₩278,240 | ₩282,974 | ₩272,232 | ₩274,592 | -1.31% | 66.5만 |
|---|
| 2026.06.24 | ₩281,204 | ₩283,228 | ₩275,437 | ₩275,773 | -1.93% | 77.8만 |
|---|
| 2026.06.23 | ₩275,746 | ₩288,820 | ₩273,560 | ₩281,458 | +2.07% | 114.6만 |
|---|
| 2026.06.22 | ₩279,259 | ₩287,654 | ₩278,320 | ₩281,606 | +0.84% | 110.6만 |
|---|
| 2026.06.18 | ₩277,958 | ₩282,853 | ₩271,924 | ₩275,437 | -0.91% | 228만 |
|---|
| 2026.06.17 | ₩264,173 | ₩275,491 | ₩263,167 | ₩272,313 | +3.08% | 106.1만 |
|---|
| 2026.06.16 | ₩261,478 | ₩268,209 | ₩261,142 | ₩264,079 | +0.99% | 84.7만 |
|---|
| 2026.06.15 | ₩266,185 | ₩266,922 | ₩259,560 | ₩260,070 | -2.30% | 72.5만 |
|---|
| 2026.06.12 | ₩263,503 | ₩266,332 | ₩258,702 | ₩259,413 | -1.55% | 61.9만 |
|---|
| 2026.06.11 | ₩245,936 | ₩261,384 | ₩245,198 | ₩261,062 | +6.15% | 79.5만 |
|---|
| 2026.06.10 | ₩251,434 | ₩254,505 | ₩243,093 | ₩245,399 | -2.40% | 89.5만 |
|---|
| 2026.06.09 | ₩253,298 | ₩259,466 | ₩240,652 | ₩253,392 | +0.04% | 102.1만 |
|---|
| 2026.06.08 | ₩253,861 | ₩253,861 | ₩249,007 | ₩251,380 | -0.98% | 87.4만 |
|---|
| 2026.06.05 | ₩253,123 | ₩255,081 | ₩246,834 | ₩249,355 | -1.49% | 68.3만 |
|---|
| 2026.06.04 | ₩246,418 | ₩255,805 | ₩245,426 | ₩255,805 | +3.81% | 85.5만 |
|---|
| 2026.06.03 | ₩249,369 | ₩251,394 | ₩244,729 | ₩247,706 | -0.67% | 127.3만 |
|---|
| 2026.06.02 | ₩251,326 | ₩252,681 | ₩245,788 | ₩251,112 | -0.09% | 156.3만 |
|---|
| 2026.06.01 | ₩254,773 | ₩256,851 | ₩247,505 | ₩252,627 | -0.84% | 142.4만 |
|---|
| 2026.05.29 | ₩267,834 | ₩268,116 | ₩259,734 | ₩262,671 | -1.93% | 127.7만 |
|---|
| 2026.05.28 | ₩266,640 | ₩268,746 | ₩262,832 | ₩267,217 | +0.22% | 92.1만 |
|---|
| 2026.05.27 | ₩273,935 | ₩274,230 | ₩265,514 | ₩266,788 | -2.61% | 66.4만 |
|---|
| 2026.05.26 | ₩279,232 | ₩280,037 | ₩271,213 | ₩274,069 | -1.85% | 111.5만 |
|---|
| 2026.05.22 | ₩274,297 | ₩276,537 | ₩270,543 | ₩272,098 | -0.80% | 45.7만 |
|---|
| 2026.05.21 | ₩269,752 | ₩273,386 | ₩265,514 | ₩271,575 | +0.68% | 39.7만 |
|---|
| 2026.05.20 | ₩268,196 | ₩273,828 | ₩266,185 | ₩271,763 | +1.33% | 73.1만 |
|---|
| 2026.05.19 | ₩266,775 | ₩269,886 | ₩258,809 | ₩264,616 | -0.81% | 107만 |
|---|
| 2026.05.18 | ₩276,443 | ₩276,456 | ₩267,539 | ₩270,798 | -2.04% | 101.2만 |
|---|
| 2026.05.15 | ₩279,219 | ₩280,265 | ₩271,213 | ₩274,525 | -1.68% | 84.9만 |
|---|
| 2026.05.14 | ₩277,797 | ₩283,725 | ₩274,955 | ₩282,866 | +1.82% | 106.5만 |
|---|
| 2026.05.13 | ₩277,449 | ₩281,150 | ₩269,738 | ₩277,355 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩277,757 | ₩278,602 | ₩269,738 | ₩277,355 | -0.14% | 124.1만 |
|---|
| 2026.05.11 | ₩270,409 | ₩284,422 | ₩267,163 | ₩282,679 | +4.54% | 102.9만 |
|---|
| 2026.05.08 | ₩285,267 | ₩286,246 | ₩272,729 | ₩275,343 | -3.48% | 100.7만 |
|---|
| 2026.05.07 | ₩289,665 | ₩289,960 | ₩272,983 | ₩281,458 | -2.83% | 150.2만 |
|---|
| 2026.05.06 | ₩279,527 | ₩289,357 | ₩276,175 | ₩288,579 | +3.24% | 102.9만 |
|---|
| 2026.05.05 | ₩292,025 | ₩304,563 | ₩272,286 | ₩276,443 | -5.34% | 170.9만 |
|---|
| 2026.05.04 | ₩291,341 | ₩296,383 | ₩289,276 | ₩290,564 | -0.27% | 106만 |
|---|
| 2026.05.01 | ₩290,993 | ₩292,682 | ₩285,629 | ₩290,067 | -0.32% | 61만 |
|---|
| 2026.04.30 | ₩281,338 | ₩291,140 | ₩279,594 | ₩290,175 | +3.14% | 124.1만 |
|---|
| 2026.04.29 | ₩289,947 | ₩289,974 | ₩275,773 | ₩279,031 | -3.76% | 94.9만 |
|---|
| 2026.04.28 | ₩292,830 | ₩296,504 | ₩284,288 | ₩289,893 | -1.00% | 79.6만 |
|---|
| 2026.04.27 | ₩299,079 | ₩300,380 | ₩291,019 | ₩297,791 | -0.43% | 74.3만 |
|---|
| 2026.04.24 | ₩303,061 | ₩305,435 | ₩295,606 | ₩299,240 | -1.26% | 85.8만 |
|---|
| 2026.04.23 | ₩298,221 | ₩303,665 | ₩292,334 | ₩302,404 | +1.40% | 117.1만 |
|---|
| 2026.04.22 | ₩296,142 | ₩301,519 | ₩285,441 | ₩293,809 | -0.79% | 122.1만 |
|---|
| 2026.04.21 | ₩307,084 | ₩308,291 | ₩289,652 | ₩290,537 | -5.39% | 115.1만 |
|---|
| 2026.04.20 | ₩315,130 | ₩316,967 | ₩303,719 | ₩306,065 | -2.88% | 84만 |
|---|
| 2026.04.17 | ₩313,521 | ₩319,475 | ₩311,617 | ₩316,176 | +0.85% | 138.5만 |
|---|
| 2026.04.16 | ₩321,835 | ₩324,276 | ₩309,002 | ₩309,498 | -3.83% | 102.1만 |
|---|
| 2026.04.15 | ₩319,435 | ₩322,385 | ₩315,573 | ₩319,716 | +0.09% | 78.2만 |
|---|
| 2026.04.14 | ₩316,900 | ₩321,352 | ₩313,146 | ₩319,515 | +0.83% | 71만 |
|---|
| 2026.04.13 | ₩307,098 | ₩314,151 | ₩305,743 | ₩312,220 | +1.67% | 67.4만 |
|---|
| 2026.04.10 | ₩308,935 | ₩313,360 | ₩306,374 | ₩307,849 | -0.35% | 76만 |
|---|
| 2026.04.09 | ₩310,303 | ₩319,019 | ₩308,747 | ₩308,814 | -0.48% | 111.2만 |
|---|
| 2026.04.08 | ₩300,500 | ₩312,676 | ₩300,380 | ₩310,812 | +3.43% | 157.7만 |
|---|
| 2026.04.07 | ₩289,410 | ₩292,454 | ₩283,885 | ₩287,560 | -0.64% | 83만 |
|---|
| 2026.04.06 | ₩291,154 | ₩293,366 | ₩287,493 | ₩289,625 | -0.53% | 69.4만 |
|---|
| 2026.04.02 | ₩277,583 | ₩293,473 | ₩274,995 | ₩288,284 | +3.86% | 68만 |
|---|
| 2026.04.01 | ₩277,033 | ₩289,746 | ₩277,033 | ₩285,374 | +3.01% | 112.5만 |
|---|
| 2026.03.31 | ₩261,612 | ₩275,893 | ₩260,552 | ₩274,217 | +4.82% | 101.1만 |
|---|
| 2026.03.30 | ₩273,815 | ₩274,056 | ₩253,445 | ₩256,918 | -6.17% | 103.8만 |
|---|
| 2026.03.27 | ₩271,951 | ₩278,884 | ₩270,878 | ₩271,669 | -0.10% | 92.3만 |
|---|
| 2026.03.26 | ₩291,958 | ₩294,747 | ₩274,230 | ₩275,022 | -5.80% | 147.1만 |
|---|
| 2026.03.25 | ₩283,416 | ₩298,086 | ₩281,284 | ₩297,872 | +5.10% | 134.8만 |
|---|
| 2026.03.24 | ₩272,219 | ₩279,340 | ₩271,213 | ₩274,579 | +0.87% | 80.3만 |
|---|
| 2026.03.23 | ₩267,955 | ₩281,901 | ₩267,955 | ₩274,700 | +2.52% | 78.9만 |
|---|
| 2026.03.20 | ₩281,150 | ₩283,631 | ₩264,468 | ₩267,861 | -4.73% | 163.3만 |
|---|
| 2026.03.19 | ₩270,932 | ₩285,454 | ₩268,934 | ₩281,767 | +4.00% | 106.1만 |
|---|
| 2026.03.18 | ₩278,227 | ₩284,985 | ₩276,899 | ₩280,238 | +0.72% | 114.2만 |
|---|
| 2026.03.17 | ₩272,983 | ₩279,098 | ₩272,125 | ₩278,227 | +1.92% | 91.5만 |
|---|
| 2026.03.16 | ₩264,589 | ₩276,188 | ₩264,575 | ₩274,458 | +3.73% | 142.9만 |
|---|
| 2026.03.13 | ₩268,196 | ₩269,027 | ₩253,231 | ₩260,324 | -2.93% | 137.6만 |
|---|
| 2026.03.12 | ₩262,872 | ₩267,526 | ₩256,127 | ₩265,273 | +0.91% | 119.9만 |
|---|
| 2026.03.11 | ₩261,357 | ₩267,043 | ₩259,144 | ₩262,805 | +0.55% | 81.1만 |
|---|
| 2026.03.10 | ₩268,156 | ₩271,455 | ₩262,390 | ₩262,711 | -2.03% | 81.7만 |
|---|
| 2026.03.09 | ₩260,150 | ₩270,221 | ₩259,118 | ₩268,719 | +3.29% | 102.8만 |
|---|
| 2026.03.06 | ₩254,786 | ₩266,520 | ₩253,901 | ₩261,800 | +2.75% | 72.9만 |
|---|
| 2026.03.05 | ₩271,548 | ₩273,842 | ₩254,826 | ₩262,162 | -3.46% | 127.4만 |
|---|
| 2026.03.04 | ₩275,907 | ₩280,171 | ₩269,550 | ₩275,665 | -0.09% | 67.8만 |
|---|
| 2026.03.03 | ₩282,866 | ₩285,267 | ₩267,914 | ₩276,014 | -2.42% | 109.4만 |
|---|
| 2026.03.02 | ₩274,539 | ₩293,205 | ₩274,485 | ₩290,282 | +5.73% | 125.3만 |
|---|
| 2026.02.27 | ₩273,064 | ₩278,361 | ₩271,696 | ₩276,215 | +1.15% | 80.1만 |
|---|
| 2026.02.26 | ₩280,922 | ₩282,853 | ₩269,658 | ₩277,905 | -1.07% | 109.8만 |
|---|
| 2026.02.25 | ₩277,422 | ₩282,987 | ₩273,547 | ₩279,286 | +0.67% | 110.1만 |
|---|
| 2026.02.24 | ₩283,590 | ₩289,397 | ₩268,934 | ₩273,868 | -3.43% | 140.4만 |
|---|
| 2026.02.23 | ₩273,560 | ₩276,242 | ₩265,004 | ₩266,024 | -2.75% | 98.9만 |
|---|
| 2026.02.20 | ₩278,575 | ₩285,226 | ₩271,951 | ₩276,832 | -0.63% | 82.4만 |
|---|
| 2026.02.19 | ₩270,435 | ₩280,560 | ₩269,765 | ₩280,359 | +3.67% | 55.2만 |
|---|
| 2026.02.18 | ₩272,568 | ₩276,242 | ₩268,196 | ₩271,213 | -0.50% | 51.1만 |
|---|
| 2026.02.17 | ₩264,803 | ₩272,326 | ₩262,752 | ₩269,658 | +1.83% | 53.2만 |
|---|
| 2026.02.13 | ₩265,608 | ₩271,937 | ₩259,185 | ₩268,732 | +1.18% | 83.3만 |
|---|
| 2026.02.12 | ₩272,232 | ₩276,121 | ₩263,637 | ₩264,039 | -3.01% | 65.7만 |
|---|
| 2026.02.11 | ₩272,219 | ₩274,391 | ₩260,324 | ₩266,185 | -2.22% | 59.9만 |
|---|
| 2026.02.10 | ₩272,889 | ₩272,889 | ₩265,809 | ₩267,968 | -1.80% | 84.6만 |
|---|
| 2026.02.09 | ₩264,951 | ₩276,859 | ₩263,529 | ₩272,219 | +2.74% | 96.1만 |
|---|
| 2026.02.06 | ₩259,466 | ₩266,573 | ₩257,468 | ₩264,428 | +1.91% | 126.8만 |
|---|
| 2026.02.05 | ₩249,570 | ₩257,844 | ₩247,076 | ₩251,326 | +0.70% | 111.2만 |
|---|
| 2026.02.04 | ₩282,947 | ₩282,947 | ₩246,083 | ₩254,920 | -9.91% | 192.4만 |
|---|
| 2026.02.03 | ₩281,606 | ₩285,615 | ₩274,217 | ₩282,786 | +0.42% | 84.1만 |
|---|
| 2026.02.02 | ₩272,112 | ₩277,248 | ₩269,671 | ₩276,296 | +1.54% | 73.6만 |
|---|
| 2026.01.30 | ₩276,912 | ₩284,288 | ₩271,642 | ₩275,478 | -0.52% | 76.7만 |
|---|
| 2026.01.29 | ₩291,516 | ₩294,814 | ₩275,075 | ₩281,847 | -3.32% | 113.4만 |
|---|
| 2026.01.28 | ₩285,709 | ₩290,362 | ₩277,328 | ₩290,054 | +1.52% | 132.5만 |
|---|
| 2026.01.27 | ₩276,175 | ₩287,144 | ₩272,460 | ₩284,824 | +3.13% | 102.8만 |
|---|
| 2026.01.26 | ₩277,207 | ₩283,309 | ₩274,230 | ₩276,296 | -0.33% | 98.2만 |
|---|
| 2026.01.23 | ₩277,529 | ₩278,870 | ₩271,548 | ₩278,589 | +0.38% | 60.3만 |
|---|
| 2026.01.22 | ₩283,309 | ₩283,993 | ₩274,700 | ₩276,684 | -2.34% | 114.8만 |
|---|
| 2026.01.21 | ₩279,460 | ₩281,954 | ₩272,138 | ₩280,962 | +0.54% | 114.2만 |
|---|
| 2026.01.20 | ₩284,422 | ₩289,652 | ₩273,976 | ₩276,336 | -2.84% | 149.7만 |
|---|
| 2026.01.16 | ₩287,882 | ₩295,780 | ₩286,031 | ₩292,186 | +1.50% | 182.6만 |
|---|
| 2026.01.15 | ₩278,924 | ₩293,527 | ₩278,253 | ₩285,964 | +2.52% | 184.3만 |
|---|
| 2026.01.14 | ₩279,702 | ₩280,265 | ₩268,639 | ₩273,667 | -2.16% | 127.7만 |
|---|
| 2026.01.13 | ₩278,709 | ₩283,751 | ₩277,073 | ₩282,330 | +1.30% | 101.9만 |
|---|
| 2026.01.12 | ₩270,207 | ₩278,133 | ₩270,207 | ₩277,073 | +2.54% | 117.2만 |
|---|
| 2026.01.09 | ₩263,328 | ₩272,219 | ₩262,778 | ₩270,154 | +2.59% | 101.6만 |
|---|
| 2026.01.08 | ₩265,165 | ₩268,370 | ₩254,357 | ₩259,077 | -2.30% | 140.6만 |
|---|
| 2026.01.07 | ₩261,572 | ₩265,139 | ₩257,575 | ₩257,790 | -1.45% | 80.3만 |
|---|
| 2026.01.06 | ₩253,472 | ₩262,162 | ₩252,104 | ₩261,893 | +3.32% | 103.9만 |
|---|
| 2026.01.05 | ₩249,422 | ₩254,639 | ₩249,422 | ₩253,472 | +1.62% | 127.4만 |
|---|
| 2026.01.02 | ₩234,041 | ₩244,099 | ₩232,995 | ₩243,857 | +4.19% | 76만 |
|---|
| 2025.12.31 | ₩234,698 | ₩234,765 | ₩231,467 | ₩231,775 | -1.25% | 63만 |
|---|
| 2025.12.30 | ₩236,696 | ₩236,723 | ₩233,290 | ₩233,813 | -1.22% | 60.3만 |
|---|
| 2025.12.29 | ₩234,336 | ₩238,171 | ₩233,840 | ₩235,329 | +0.42% | 55.9만 |
|---|
| 2025.12.26 | ₩237,769 | ₩238,158 | ₩234,403 | ₩235,852 | -0.81% | 42.6만 |
|---|
| 2025.12.24 | ₩238,963 | ₩238,963 | ₩236,576 | ₩237,595 | -0.57% | 25.7만 |
|---|
| 2025.12.23 | ₩238,574 | ₩242,731 | ₩237,407 | ₩238,185 | -0.16% | 75.9만 |
|---|
| 2025.12.22 | ₩241,175 | ₩241,376 | ₩238,292 | ₩239,244 | -0.80% | 65.3만 |
|---|
| 2025.12.19 | ₩229,160 | ₩237,193 | ₩228,959 | ₩236,589 | +3.24% | 166.5만 |
|---|
| 2025.12.18 | ₩231,695 | ₩232,942 | ₩227,779 | ₩228,972 | -1.17% | 94.9만 |
|---|
| 2025.12.17 | ₩232,258 | ₩233,331 | ₩223,984 | ₩225,446 | -2.93% | 94만 |
|---|
| 2025.12.16 | ₩232,070 | ₩234,524 | ₩229,683 | ₩232,258 | +0.08% | 80.4만 |
|---|
| 2025.12.15 | ₩236,777 | ₩237,233 | ₩228,034 | ₩233,827 | -1.25% | 121만 |
|---|
| 2025.12.12 | ₩246,177 | ₩246,405 | ₩233,491 | ₩234,712 | -4.66% | 184.3만 |
|---|
| 2025.12.11 | ₩239,955 | ₩246,660 | ₩230,984 | ₩245,909 | +2.48% | 181.1만 |
|---|
| 2025.12.10 | ₩236,884 | ₩244,058 | ₩233,331 | ₩240,907 | +1.70% | 165.8만 |
|---|
| 2025.12.09 | ₩238,654 | ₩241,376 | ₩237,501 | ₩237,568 | -0.46% | 69.9만 |
|---|
| 2025.12.08 | ₩239,995 | ₩241,886 | ₩236,281 | ₩239,700 | -0.12% | 55.2만 |
|---|
| 2025.12.05 | ₩242,717 | ₩243,361 | ₩234,497 | ₩238,520 | -1.73% | 81.3만 |
|---|
| 2025.12.04 | ₩234,672 | ₩244,729 | ₩233,424 | ₩239,137 | +1.90% | 153.8만 |
|---|
| 2025.12.03 | ₩235,557 | ₩235,557 | ₩230,233 | ₩234,283 | -0.54% | 82.5만 |
|---|
| 2025.12.02 | ₩239,043 | ₩240,304 | ₩235,503 | ₩236,281 | -1.16% | 78.1만 |
|---|
| 2025.12.01 | ₩236,710 | ₩237,313 | ₩233,706 | ₩234,578 | -0.90% | 67.6만 |
|---|
| 2025.11.28 | ₩241,242 | ₩241,376 | ₩238,104 | ₩239,875 | -0.57% | 37.3만 |
|---|
| 2025.11.26 | ₩238,668 | ₩241,095 | ₩235,463 | ₩238,936 | +0.11% | 59.7만 |
|---|
| 2025.11.25 | ₩233,331 | ₩236,361 | ₩229,053 | ₩235,020 | +0.72% | 97.3만 |
|---|
| 2025.11.24 | ₩229,911 | ₩234,832 | ₩227,725 | ₩234,162 | +1.85% | 97.1만 |
|---|
| 2025.11.21 | ₩230,662 | ₩234,309 | ₩219,934 | ₩227,712 | -1.28% | 173.7만 |
|---|
| 2025.11.20 | ₩248,081 | ₩250,817 | ₩234,712 | ₩235,047 | -5.25% | 113.2만 |
|---|
| 2025.11.19 | ₩236,254 | ₩243,012 | ₩234,202 | ₩241,122 | +2.06% | 100.1만 |
|---|
| 2025.11.18 | ₩234,672 | ₩238,399 | ₩230,300 | ₩235,892 | +0.52% | 122.3만 |
|---|
| 2025.11.17 | ₩240,625 | ₩242,731 | ₩232,352 | ₩236,254 | -1.82% | 138.3만 |
|---|
| 2025.11.14 | ₩234,672 | ₩245,238 | ₩231,198 | ₩239,110 | +1.89% | 186.8만 |
|---|
| 2025.11.13 | ₩262,108 | ₩262,162 | ₩236,777 | ₩238,534 | -8.99% | 219만 |
|---|
| 2025.11.12 | ₩263,328 | ₩268,196 | ₩260,700 | ₩263,865 | +0.20% | 123.3만 |
|---|
| 2025.11.11 | ₩265,165 | ₩266,185 | ₩256,811 | ₩262,363 | -1.06% | 84.7만 |
|---|
| 2025.11.10 | ₩264,844 | ₩267,083 | ₩259,211 | ₩266,573 | +0.65% | 117.8만 |
|---|
| 2025.11.07 | ₩253,915 | ₩259,641 | ₩248,081 | ₩259,547 | +2.22% | 146.3만 |
|---|
| 2025.11.06 | ₩265,474 | ₩265,514 | ₩255,323 | ₩260,056 | -2.04% | 299.3만 |
|---|
| 2025.11.05 | ₩262,430 | ₩270,878 | ₩261,437 | ₩265,675 | +1.24% | 223.7만 |
|---|
| 2025.11.04 | ₩273,949 | ₩277,583 | ₩261,974 | ₩268,719 | -1.91% | 234.3만 |
|---|
| 2025.11.03 | ₩286,997 | ₩290,899 | ₩283,456 | ₩289,464 | +0.86% | 149.6만 |
|---|
| 2025.10.31 | ₩288,311 | ₩290,644 | ₩283,577 | ₩286,447 | -0.65% | 108.7만 |
|---|
| 2025.10.30 | ₩286,407 | ₩293,004 | ₩284,046 | ₩286,702 | +0.10% | 107.6만 |
|---|
| 2025.10.29 | ₩278,387 | ₩289,142 | ₩275,585 | ₩286,554 | +2.93% | 124.2만 |
|---|
| 2025.10.28 | ₩286,031 | ₩286,970 | ₩276,926 | ₩278,414 | -2.66% | 124.7만 |
|---|
| 2025.10.27 | ₩275,008 | ₩277,771 | ₩271,374 | ₩273,600 | -0.51% | 69.8만 |
|---|
| 2025.10.24 | ₩270,878 | ₩272,997 | ₩269,242 | ₩272,594 | +0.63% | 80.4만 |
|---|
| 2025.10.23 | ₩256,127 | ₩268,773 | ₩256,127 | ₩268,089 | +4.67% | 104.6만 |
|---|
| 2025.10.22 | ₩274,901 | ₩276,818 | ₩255,457 | ₩256,355 | -6.75% | 211.1만 |
|---|
| 2025.10.21 | ₩276,242 | ₩278,548 | ₩268,209 | ₩275,223 | -0.37% | 142.2만 |
|---|
| 2025.10.20 | ₩276,242 | ₩279,970 | ₩272,018 | ₩278,548 | +0.83% | 100.4만 |
|---|
| 2025.10.17 | ₩276,242 | ₩281,056 | ₩264,146 | ₩272,380 | -1.40% | 187.7만 |
|---|
| 2025.10.16 | ₩277,596 | ₩287,935 | ₩274,901 | ₩280,278 | +0.97% | 211.4만 |
|---|
| 2025.10.15 | ₩286,165 | ₩286,970 | ₩269,765 | ₩273,319 | -4.49% | 253.6만 |
|---|
| 2025.10.14 | ₩261,545 | ₩274,847 | ₩259,144 | ₩271,495 | +3.80% | 151.4만 |
|---|
| 2025.10.13 | ₩260,405 | ₩267,901 | ₩258,876 | ₩264,669 | +1.64% | 90.3만 |
|---|
| 2025.10.10 | ₩262,296 | ₩265,836 | ₩254,639 | ₩254,893 | -2.82% | 106.3만 |
|---|