시장 데이터를 불러오는 중
전체 종목
BorgWarner Inc. Common Stock 과거 주가
BorgWarner Inc. Common Stock · BWA · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BorgWarner Inc. Common Stock · BWA · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,095 | ₩83,416 | ₩81,969 | ₩82,143 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,465 | ₩83,363 | ₩81,741 | ₩82,706 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,510 | ₩83,992 | ₩81,915 | ₩83,564 | +0.06% | 222만 |
| 2026.10.06 | ₩84,823 | ₩85,346 | ₩83,604 | ₩84,904 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,937 | ₩81,835 | ₩80,200 | ₩80,750 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,527 | ₩82,103 | ₩80,656 | ₩81,098 | -0.53% | 222.9만 |
| 2026.10.01 | ₩80,307 | ₩81,232 | ₩79,262 | ₩80,910 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,674 | ₩82,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,549 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,822 | ₩82,170 | ₩80,884 | ₩81,661 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,755 | ₩83,242 | ₩80,964 | ₩81,835 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,570 | ₩82,264 | ₩78,458 | ₩82,170 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,723 | ₩81,205 | ₩77,855 | ₩78,364 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,366 | ₩82,116 | ₩79,611 | ₩81,138 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩85,158 | ₩85,614 | ₩81,473 | ₩81,889 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,386 | ₩85,708 | ₩84,461 | ₩84,850 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩85,212 | ₩85,748 | ₩83,738 | ₩84,850 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,703 | ₩86,431 | ₩84,703 | ₩85,440 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,595 | ₩84,971 | ₩82,331 | ₩83,443 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩86,083 | ₩86,337 | ₩83,336 | ₩83,738 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,637 | ₩87,637 | ₩85,105 | ₩85,694 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩89,286 | ₩89,915 | ₩88,455 | ₩89,312 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,981 | ₩88,401 | ₩86,029 | ₩88,026 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,803 | ₩89,755 | ₩87,275 | ₩87,450 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩90,157 | ₩90,612 | ₩88,602 | ₩88,790 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,972 | ₩90,760 | ₩87,972 | ₩90,505 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩88,039 | ₩88,817 | ₩87,275 | ₩88,080 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,574 | ₩87,369 | ₩85,440 | ₩87,343 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,868 | ₩86,136 | ₩84,475 | ₩85,145 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,512 | ₩87,275 | ₩85,949 | ₩85,976 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,517 | ₩87,972 | ₩85,359 | ₩85,882 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,766 | ₩87,369 | ₩85,761 | ₩86,833 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩87,316 | ₩88,080 | ₩86,619 | ₩86,686 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩87,007 | ₩87,919 | ₩86,579 | ₩87,235 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩90,317 | ₩92,140 | ₩85,828 | ₩86,244 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,460 | ₩91,590 | ₩88,910 | ₩90,827 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,785 | ₩88,830 | ₩86,498 | ₩86,833 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩91,135 | ₩92,126 | ₩88,428 | ₩88,750 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,649 | ₩92,689 | ₩91,001 | ₩91,054 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,966 | ₩94,659 | ₩91,389 | ₩93,667 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,719 | ₩92,408 | ₩90,451 | ₩92,006 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩92,301 | ₩92,890 | ₩90,411 | ₩90,947 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩95,115 | ₩95,115 | ₩92,180 | ₩92,260 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,413 | ₩94,753 | ₩92,381 | ₩93,373 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩92,381 | ₩93,935 | ₩91,229 | ₩92,837 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩89,165 | ₩92,622 | ₩89,165 | ₩91,684 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩89,004 | ₩91,001 | ₩88,039 | ₩88,173 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,592 | ₩91,899 | ₩86,002 | ₩89,487 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,518 | ₩84,930 | ₩81,085 | ₩84,475 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,716 | ₩86,512 | ₩83,657 | ₩84,837 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,431 | ₩87,101 | ₩84,220 | ₩85,413 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩85,105 | ₩86,418 | ₩84,059 | ₩86,311 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,904 | ₩85,306 | ₩82,384 | ₩83,349 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,917 | ₩85,346 | ₩82,599 | ₩84,703 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩86,002 | ₩87,048 | ₩83,912 | ₩85,332 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,739 | ₩87,343 | ₩85,775 | ₩86,284 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,609 | ₩86,485 | ₩84,126 | ₩86,203 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,890 | ₩87,530 | ₩84,877 | ₩86,096 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩84,180 | ₩85,480 | ₩83,028 | ₩85,265 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩84,220 | ₩84,609 | ₩82,438 | ₩82,572 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,612 | ₩84,595 | ₩80,495 | ₩83,671 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,386 | ₩86,766 | ₩83,322 | ₩84,113 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩86,351 | ₩86,847 | ₩84,904 | ₩85,775 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩87,021 | ₩87,343 | ₩84,475 | ₩85,815 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,833 | ₩87,557 | ₩85,091 | ₩85,279 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,766 | ₩87,972 | ₩86,056 | ₩87,088 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,812 | ₩88,870 | ₩86,565 | ₩86,739 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,930 | ₩86,203 | ₩83,617 | ₩86,043 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,646 | ₩87,195 | ₩85,533 | ₩85,855 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,868 | ₩88,361 | ₩85,828 | ₩88,321 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,517 | ₩87,999 | ₩83,979 | ₩85,118 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,477 | ₩88,709 | ₩86,203 | ₩86,244 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,428 | ₩89,500 | ₩87,758 | ₩88,977 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,848 | ₩91,121 | ₩87,865 | ₩88,294 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩91,349 | ₩92,877 | ₩89,862 | ₩91,269 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,837 | ₩93,600 | ₩90,719 | ₩93,091 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,418 | ₩95,262 | ₩90,090 | ₩91,376 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,935 | ₩96,146 | ₩92,341 | ₩94,498 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,602 | ₩98,974 | ₩96,495 | ₩96,937 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩96,414 | ₩97,058 | ₩94,270 | ₩96,267 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩97,125 | ₩97,821 | ₩94,431 | ₩94,525 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,612 | ₩99,175 | ₩96,562 | ₩97,285 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,734 | ₩102,512 | ₩98,465 | ₩98,518 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,689 | ₩101,413 | ₩99,202 | ₩99,845 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,991 | ₩100,528 | ₩96,213 | ₩100,300 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩99,108 | ₩100,837 | ₩95,463 | ₩95,530 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,708 | ₩101,922 | ₩95,141 | ₩98,183 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩99,362 | ₩102,324 | ₩98,813 | ₩101,654 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,547 | ₩101,574 | ₩96,026 | ₩97,326 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,984 | ₩103,275 | ₩100,234 | ₩103,222 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,957 | ₩105,620 | ₩99,885 | ₩102,579 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩96,173 | ₩101,560 | ₩95,195 | ₩99,269 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,806 | ₩95,624 | ₩93,279 | ₩95,222 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩95,074 | ₩99,001 | ₩93,654 | ₩96,240 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,989 | ₩97,500 | ₩93,319 | ₩95,557 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,448 | ₩95,905 | ₩92,435 | ₩94,914 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,580 | ₩91,657 | ₩88,910 | ₩91,470 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,423 | ₩90,679 | ₩87,075 | ₩88,200 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩83,095 | ₩85,694 | ₩82,626 | ₩85,158 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩82,116 | ₩84,662 | ₩81,714 | ₩84,354 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,835 | ₩82,183 | ₩79,959 | ₩81,915 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩85,239 | ₩85,332 | ₩82,706 | ₩82,840 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,669 | ₩89,044 | ₩84,301 | ₩84,703 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,915 | ₩94,217 | ₩89,915 | ₩90,344 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,708 | ₩92,997 | ₩85,708 | ₩89,607 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,475 | ₩86,096 | ₩83,684 | ₩85,413 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,545 | ₩85,346 | ₩82,210 | ₩84,622 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩79,075 | ₩82,237 | ₩78,230 | ₩82,170 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩80,066 | ₩80,910 | ₩77,828 | ₩77,962 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,793 | ₩80,696 | ₩76,247 | ₩79,611 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,966 | ₩77,668 | ₩74,840 | ₩76,730 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,550 | ₩75,966 | ₩74,465 | ₩75,390 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩75,309 | ₩76,716 | ₩74,532 | ₩76,073 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩73,125 | ₩77,292 | ₩73,044 | ₩76,341 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,790 | ₩73,366 | ₩72,106 | ₩72,642 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩74,063 | ₩74,787 | ₩72,294 | ₩72,776 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,483 | ₩76,100 | ₩73,714 | ₩74,224 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩75,215 | ₩76,314 | ₩74,760 | ₩75,430 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,505 | ₩76,006 | ₩74,009 | ₩75,229 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,371 | ₩75,698 | ₩74,237 | ₩74,787 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,478 | ₩75,430 | ₩73,138 | ₩73,353 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,438 | ₩74,988 | ₩73,822 | ₩74,679 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,768 | ₩75,993 | ₩73,567 | ₩74,586 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,351 | ₩71,651 | ₩70,217 | ₩71,423 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,356 | ₩71,731 | ₩69,574 | ₩70,338 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,691 | ₩72,642 | ₩71,128 | ₩71,946 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,905 | ₩72,013 | ₩70,967 | ₩71,771 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩74,103 | ₩74,170 | ₩72,750 | ₩73,004 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩73,205 | ₩74,023 | ₩72,522 | ₩73,661 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,768 | ₩74,787 | ₩73,031 | ₩73,647 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,632 | ₩71,530 | ₩69,520 | ₩70,204 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,565 | ₩71,155 | ₩70,150 | ₩71,101 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,557 | ₩72,562 | ₩70,137 | ₩70,793 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩73,245 | ₩73,916 | ₩72,669 | ₩73,125 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,544 | ₩73,138 | ₩71,128 | ₩72,709 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,607 | ₩73,835 | ₩69,721 | ₩70,418 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,884 | ₩73,849 | ₩72,361 | ₩72,683 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩74,291 | ₩75,256 | ₩73,071 | ₩73,379 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩75,256 | ₩75,912 | ₩74,653 | ₩75,202 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,825 | ₩74,291 | ₩71,570 | ₩73,714 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,611 | ₩72,977 | ₩71,490 | ₩72,508 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,534 | ₩70,632 | ₩69,145 | ₩69,989 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,998 | ₩70,967 | ₩68,421 | ₩70,257 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,694 | ₩70,592 | ₩68,837 | ₩69,748 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩70,271 | ₩70,606 | ₩69,453 | ₩70,096 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,743 | ₩70,096 | ₩68,596 | ₩69,426 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,592 | ₩70,592 | ₩67,658 | ₩67,751 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,351 | ₩71,115 | ₩69,359 | ₩70,338 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩70,297 | ₩71,611 | ₩70,150 | ₩70,981 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩71,061 | ₩72,388 | ₩70,364 | ₩70,793 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,524 | ₩71,423 | ₩67,282 | ₩71,356 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,735 | ₩70,364 | ₩68,609 | ₩69,413 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩70,043 | ₩72,187 | ₩69,507 | ₩70,659 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩73,125 | ₩73,567 | ₩70,539 | ₩70,753 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,718 | ₩73,111 | ₩70,512 | ₩72,522 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,993 | ₩76,127 | ₩74,291 | ₩75,014 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩77,252 | ₩78,016 | ₩76,716 | ₩77,145 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,691 | ₩80,508 | ₩77,199 | ₩77,601 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩79,115 | ₩80,267 | ₩78,150 | ₩79,664 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩78,217 | ₩79,865 | ₩77,949 | ₩78,860 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,699 | ₩79,168 | ₩77,721 | ₩77,949 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,611 | ₩80,589 | ₩77,748 | ₩78,954 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,411 | ₩82,934 | ₩80,656 | ₩80,817 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩84,327 | ₩85,118 | ₩82,023 | ₩82,706 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,689 | ₩86,136 | ₩82,532 | ₩83,765 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩88,307 | ₩88,750 | ₩83,751 | ₩84,153 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,398 | ₩93,909 | ₩87,825 | ₩89,178 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩74,291 | ₩92,220 | ₩72,830 | ₩88,575 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,646 | ₩72,964 | ₩70,606 | ₩72,334 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩70,016 | ₩71,021 | ₩69,708 | ₩70,673 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,698 | ₩70,043 | ₩67,644 | ₩69,989 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩67,282 | ₩68,234 | ₩67,028 | ₩67,483 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,607 | ₩68,006 | ₩65,447 | ₩67,658 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,683 | ₩65,902 | ₩64,442 | ₩65,085 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,370 | ₩64,522 | ₩63,169 | ₩64,522 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,308 | ₩64,308 | ₩63,008 | ₩63,530 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩65,192 | ₩65,942 | ₩64,535 | ₩65,567 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,750 | ₩65,179 | ₩64,334 | ₩64,696 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,468 | ₩65,004 | ₩64,133 | ₩64,897 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,946 | ₩64,401 | ₩63,477 | ₩64,013 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,388 | ₩64,509 | ₩63,571 | ₩63,932 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,951 | ₩65,567 | ₩63,825 | ₩64,174 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩63,048 | ₩64,803 | ₩62,552 | ₩64,669 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,311 | ₩62,941 | ₩62,043 | ₩62,365 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩65,018 | ₩65,326 | ₩62,619 | ₩63,236 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,884 | ₩65,393 | ₩64,696 | ₩65,125 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,991 | ₩65,259 | ₩64,147 | ₩64,428 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,428 | ₩65,031 | ₩64,334 | ₩64,522 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,651 | ₩64,844 | ₩63,236 | ₩64,683 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩64,080 | ₩64,267 | ₩62,927 | ₩63,879 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,793 | ₩64,535 | ₩62,378 | ₩64,040 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,308 | ₩64,308 | ₩63,155 | ₩63,584 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,303 | ₩64,241 | ₩62,686 | ₩64,174 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,673 | ₩63,892 | ₩62,539 | ₩63,758 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,904 | ₩62,525 | ₩60,395 | ₩62,499 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩61,132 | ₩61,145 | ₩60,355 | ₩60,381 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩61,185 | ₩61,494 | ₩60,944 | ₩61,279 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,824 | ₩61,494 | ₩60,609 | ₩61,360 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,824 | ₩61,172 | ₩60,743 | ₩61,065 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,917 | ₩60,998 | ₩60,448 | ₩60,864 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩61,078 | ₩61,078 | ₩60,207 | ₩60,529 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,797 | ₩61,949 | ₩60,167 | ₩60,877 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,569 | ₩61,788 | ₩60,086 | ₩60,341 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩60,113 | ₩61,427 | ₩60,113 | ₩60,515 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,483 | ₩60,046 | ₩59,215 | ₩59,845 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,435 | ₩60,824 | ₩59,323 | ₩59,658 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,475 | ₩60,475 | ₩59,443 | ₩60,113 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,328 | ₩60,984 | ₩59,577 | ₩59,617 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,385 | ₩60,462 | ₩58,371 | ₩60,422 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,683 | ₩58,532 | ₩56,683 | ₩58,318 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,852 | ₩56,844 | ₩55,785 | ₩56,442 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩57,125 | ₩57,272 | ₩55,892 | ₩56,147 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,264 | ₩58,545 | ₩57,996 | ₩58,023 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,969 | ₩58,331 | ₩57,782 | ₩58,143 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,983 | ₩58,277 | ₩57,768 | ₩57,902 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,621 | ₩58,117 | ₩57,272 | ₩57,916 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,299 | ₩57,648 | ₩56,870 | ₩57,380 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,634 | ₩58,170 | ₩57,460 | ₩57,701 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,942 | ₩58,854 | ₩57,554 | ₩57,567 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩58,157 | ₩59,001 | ₩57,688 | ₩58,425 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,473 | ₩57,768 | ₩56,951 | ₩57,460 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,423 | ₩57,768 | ₩55,169 | ₩57,567 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,956 | ₩58,385 | ₩54,579 | ₩54,887 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,465 | ₩58,545 | ₩57,514 | ₩57,768 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,768 | ₩58,545 | ₩57,634 | ₩58,358 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,698 | ₩59,751 | ₩58,023 | ₩58,197 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,435 | ₩60,783 | ₩59,912 | ₩60,033 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,480 | ₩62,164 | ₩60,569 | ₩60,837 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,494 | ₩62,137 | ₩61,413 | ₩61,654 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,837 | ₩61,480 | ₩60,837 | ₩61,333 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,301 | ₩61,440 | ₩60,167 | ₩60,596 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,288 | ₩61,011 | ₩60,033 | ₩60,207 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩60,140 | ₩60,877 | ₩59,993 | ₩60,314 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,827 | ₩60,368 | ₩58,639 | ₩60,140 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩58,237 | ₩59,510 | ₩58,237 | ₩59,095 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,473 | ₩58,894 | ₩57,098 | ₩58,733 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,478 | ₩58,666 | ₩56,669 | ₩57,567 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,597 | ₩59,818 | ₩54,807 | ₩59,148 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩58,184 | ₩58,626 | ₩56,978 | ₩57,393 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,795 | ₩58,478 | ₩57,755 | ₩58,358 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,961 | ₩59,497 | ₩58,050 | ₩58,063 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩59,095 | ₩59,416 | ₩58,653 | ₩58,934 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,277 | ₩59,041 | ₩58,237 | ₩58,572 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩58,197 | ₩58,894 | ₩57,768 | ₩58,331 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,318 | ₩59,698 | ₩57,849 | ₩58,679 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,366 | ₩57,849 | ₩57,031 | ₩57,581 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,924 | ₩57,460 | ₩56,147 | ₩57,071 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,629 | ₩57,393 | ₩56,375 | ₩57,366 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,281 | ₩56,911 | ₩55,999 | ₩56,629 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,284 | ₩56,308 | ₩54,271 | ₩55,946 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,450 | ₩55,812 | ₩55,142 | ₩55,236 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩56,200 | ₩56,589 | ₩55,088 | ₩55,222 | -1.74% | 179.1만 |
|---|