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 | ₩182,015 | ₩196,983 | ₩180,675 | ₩192,735 | +5.89% | 728만 |
| 2026.09.28–2026.10.02 | ₩183,583 | ₩191,623 | ₩176,695 | ₩180,715 | -1.56% | 759.6만 |
| 2026.09.21–2026.09.25 | ₩199,810 | ₩201,003 | ₩182,913 | ₩185,553 | -7.14% | 496.2만 |
| 2026.09.14–2026.09.18 | ₩195,951 | ₩201,686 | ₩193,405 | ₩197,680 | +0.88% | 675.5만 |
| 2026.09.08–2026.09.11 | ₩211,723 | ₩218,303 | ₩200,226 | ₩201,164 | -4.99% | 324.7만 |
| 2026.08.31–2026.09.04 | ₩203,522 | ₩216,963 | ₩202,035 | ₩211,174 | +3.76% | 578.7만 |
| 2026.08.24–2026.08.28 | ₩208,360 | ₩212,929 | ₩197,975 | ₩204,822 | -1.70% | 691.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩231,502 |
| ₩233,968 |
| ₩207,154 |
| ₩210,088 |
| -9.25% |
| 541만 |
| 2026.08.10–2026.08.14 | ₩229,090 | ₩233,820 | ₩224,092 | ₩232,118 | +1.32% | 325.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩224,668 | ₩239,194 | ₩220,393 | ₩227,669 | +1.34% | 528.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩239,194 | ₩243,267 | ₩210,517 | ₩226,061 | -5.49% | 473.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩231,998 | ₩241,874 | ₩225,552 | ₩233,860 | +0.80% | 380.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩246,242 | ₩247,314 | ₩224,681 | ₩229,385 | -6.85% | 569.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩256,721 | ₩265,311 | ₩241,874 | ₩249,244 | -2.91% | 344만 |
|---|
| 2026.06.29–2026.07.02 | ₩264,426 | ₩267,079 | ₩250,396 | ₩256,024 | -3.18% | 340.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩279,059 | ₩288,614 | ₩261,250 | ₩265,203 | -4.97% | 675.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩265,994 | ₩282,650 | ₩259,374 | ₩275,240 | +3.48% | 491.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩253,679 | ₩266,141 | ₩240,480 | ₩259,227 | +2.19% | 420.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩254,590 | ₩256,667 | ₩244,554 | ₩249,177 | -2.13% | 579.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩279,032 | ₩279,836 | ₩259,548 | ₩262,483 | -5.93% | 397.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩276,245 | ₩276,339 | ₩258,624 | ₩271,903 | -1.57% | 366.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩270,215 | ₩284,218 | ₩266,972 | ₩274,329 | +1.52% | 522.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩291,133 | ₩304,345 | ₩272,091 | ₩275,146 | -5.49% | 630.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩298,865 | ₩300,164 | ₩275,575 | ₩289,860 | -3.01% | 433.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩314,905 | ₩316,741 | ₩285,237 | ₩299,025 | -5.04% | 524.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩306,878 | ₩324,044 | ₩305,525 | ₩315,950 | +2.96% | 457.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩290,945 | ₩318,791 | ₩283,682 | ₩307,628 | +5.73% | 497.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩273,619 | ₩293,263 | ₩253,264 | ₩288,077 | +5.28% | 385.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩267,763 | ₩297,873 | ₩267,763 | ₩271,475 | +1.39% | 533.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩264,399 | ₩285,250 | ₩264,279 | ₩267,669 | +1.24% | 618.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩259,964 | ₩271,260 | ₩253,049 | ₩260,138 | +0.07% | 523만 |
|---|
| 2026.03.02–2026.03.06 | ₩274,342 | ₩292,995 | ₩253,719 | ₩261,612 | -4.64% | 502.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩273,364 | ₩289,190 | ₩264,815 | ₩276,017 | +0.97% | 539.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩264,614 | ₩285,022 | ₩262,564 | ₩276,634 | +4.54% | 242만 |
|---|
| 2026.02.09–2026.02.13 | ₩264,761 | ₩276,661 | ₩258,999 | ₩268,540 | +1.43% | 389.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩271,917 | ₩285,411 | ₩245,907 | ₩264,239 | -2.82% | 588만 |
|---|
| 2026.01.26–2026.01.30 | ₩277,009 | ₩294,603 | ₩271,448 | ₩275,280 | -0.62% | 523.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩284,218 | ₩289,444 | ₩271,354 | ₩278,389 | -2.05% | 438.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩270,014 | ₩295,568 | ₩268,446 | ₩291,977 | +8.13% | 713.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩249,244 | ₩272,024 | ₩249,244 | ₩269,960 | +8.31% | 553.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩234,168 | ₩243,924 | ₩231,301 | ₩243,683 | +4.06% | 255.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩241,003 | ₩242,557 | ₩234,236 | ₩235,683 | -2.21% | 209.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩236,607 | ₩237,063 | ₩223,824 | ₩236,420 | -0.08% | 556.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩239,823 | ₩246,483 | ₩230,818 | ₩234,544 | -2.20% | 656.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩236,540 | ₩244,554 | ₩230,068 | ₩238,349 | +0.76% | 463.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩229,746 | ₩241,204 | ₩227,562 | ₩239,703 | +4.33% | 291.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩240,453 | ₩250,637 | ₩219,777 | ₩227,549 | -5.37% | 647.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩264,654 | ₩268,004 | ₩231,033 | ₩238,939 | -9.72% | 731.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩286,791 | ₩290,691 | ₩247,904 | ₩259,361 | -9.56% | 1053.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩274,811 | ₩292,794 | ₩271,180 | ₩286,242 | +4.16% | 534.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩276,044 | ₩279,769 | ₩255,274 | ₩272,399 | -1.32% | 638.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩260,218 | ₩287,729 | ₩258,691 | ₩272,185 | +4.60% | 894.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩262,108 | ₩265,646 | ₩254,456 | ₩254,711 | -2.82% | 106.3만 |
|---|