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 | ₩82,779 | ₩83,099 | ₩81,658 | ₩81,831 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,152 | ₩83,046 | ₩81,431 | ₩82,392 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,193 | ₩83,673 | ₩81,604 | ₩83,246 | +0.06% | 222만 |
| 2026.10.06 | ₩84,501 | ₩85,022 | ₩83,286 | ₩84,581 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,630 | ₩81,524 | ₩79,896 | ₩80,443 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,217 | ₩81,791 | ₩80,349 | ₩80,790 | -0.53% | 222.9만 |
| 2026.10.01 | ₩80,002 | ₩80,923 | ₩78,961 | ₩80,603 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,364 | ₩82,365 | ₩79,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,243 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,511 | ₩81,858 | ₩80,576 | ₩81,351 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,444 | ₩82,926 | ₩80,656 | ₩81,524 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,268 | ₩81,951 | ₩78,160 | ₩81,858 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,416 | ₩80,897 | ₩77,559 | ₩78,067 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,057 | ₩81,805 | ₩79,308 | ₩80,830 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,835 | ₩85,289 | ₩81,164 | ₩81,578 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,062 | ₩85,382 | ₩84,141 | ₩84,528 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,888 | ₩85,422 | ₩83,420 | ₩84,528 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,381 | ₩86,103 | ₩84,381 | ₩85,115 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,274 | ₩84,648 | ₩82,018 | ₩83,126 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,756 | ₩86,010 | ₩83,019 | ₩83,420 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,304 | ₩87,304 | ₩84,781 | ₩85,369 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩88,946 | ₩89,574 | ₩88,119 | ₩88,973 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,650 | ₩88,065 | ₩85,703 | ₩87,692 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,466 | ₩89,414 | ₩86,944 | ₩87,118 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,814 | ₩90,268 | ₩88,266 | ₩88,452 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,638 | ₩90,415 | ₩87,638 | ₩90,161 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,705 | ₩88,479 | ₩86,944 | ₩87,745 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,249 | ₩87,037 | ₩85,115 | ₩87,011 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,542 | ₩85,809 | ₩84,154 | ₩84,821 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,183 | ₩86,944 | ₩85,622 | ₩85,649 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,184 | ₩87,638 | ₩85,035 | ₩85,556 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,437 | ₩87,037 | ₩85,436 | ₩86,503 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩86,984 | ₩87,745 | ₩86,290 | ₩86,357 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,677 | ₩87,585 | ₩86,250 | ₩86,904 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩89,974 | ₩91,790 | ₩85,502 | ₩85,916 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,120 | ₩91,242 | ₩88,573 | ₩90,482 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,451 | ₩88,493 | ₩86,170 | ₩86,503 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,789 | ₩91,776 | ₩88,092 | ₩88,412 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,297 | ₩92,337 | ₩90,655 | ₩90,708 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,616 | ₩94,299 | ₩91,042 | ₩93,312 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,375 | ₩92,057 | ₩90,108 | ₩91,656 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩91,950 | ₩92,537 | ₩90,068 | ₩90,602 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,753 | ₩94,753 | ₩91,830 | ₩91,910 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,058 | ₩94,393 | ₩92,030 | ₩93,018 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩92,030 | ₩93,579 | ₩90,882 | ₩92,484 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,826 | ₩92,270 | ₩88,826 | ₩91,336 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,666 | ₩90,655 | ₩87,705 | ₩87,838 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,263 | ₩91,550 | ₩85,676 | ₩89,147 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,205 | ₩84,608 | ₩80,777 | ₩84,154 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,394 | ₩86,183 | ₩83,340 | ₩84,514 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,103 | ₩86,770 | ₩83,900 | ₩85,088 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,781 | ₩86,090 | ₩83,740 | ₩85,983 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,581 | ₩84,982 | ₩82,071 | ₩83,033 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,595 | ₩85,022 | ₩82,285 | ₩84,381 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,676 | ₩86,717 | ₩83,593 | ₩85,008 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,410 | ₩87,011 | ₩85,449 | ₩85,956 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,287 | ₩86,156 | ₩83,807 | ₩85,876 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,568 | ₩87,198 | ₩84,554 | ₩85,769 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,860 | ₩85,155 | ₩82,712 | ₩84,942 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,900 | ₩84,287 | ₩82,125 | ₩82,258 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,298 | ₩84,274 | ₩80,189 | ₩83,353 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,062 | ₩86,437 | ₩83,006 | ₩83,794 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩86,023 | ₩86,517 | ₩84,581 | ₩85,449 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,690 | ₩87,011 | ₩84,154 | ₩85,489 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,503 | ₩87,224 | ₩84,768 | ₩84,955 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,437 | ₩87,638 | ₩85,729 | ₩86,757 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,478 | ₩88,533 | ₩86,236 | ₩86,410 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,608 | ₩85,876 | ₩83,300 | ₩85,716 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,317 | ₩86,864 | ₩85,209 | ₩85,529 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,542 | ₩88,025 | ₩85,502 | ₩87,985 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,184 | ₩87,665 | ₩83,660 | ₩84,795 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,144 | ₩88,372 | ₩85,876 | ₩85,916 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,092 | ₩89,160 | ₩87,425 | ₩88,639 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,507 | ₩90,775 | ₩87,531 | ₩87,959 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩91,002 | ₩92,524 | ₩89,520 | ₩90,922 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,484 | ₩93,245 | ₩90,375 | ₩92,738 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,059 | ₩94,900 | ₩89,747 | ₩91,029 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,579 | ₩95,781 | ₩91,990 | ₩94,139 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,235 | ₩98,598 | ₩96,128 | ₩96,569 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩96,048 | ₩96,689 | ₩93,912 | ₩95,901 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,756 | ₩97,450 | ₩94,073 | ₩94,166 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,237 | ₩98,798 | ₩96,195 | ₩96,916 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,348 | ₩102,122 | ₩98,091 | ₩98,144 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,307 | ₩101,028 | ₩98,825 | ₩99,466 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,622 | ₩100,146 | ₩95,848 | ₩99,920 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,731 | ₩100,453 | ₩95,100 | ₩95,167 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,321 | ₩101,535 | ₩94,780 | ₩97,810 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩98,985 | ₩101,935 | ₩98,438 | ₩101,268 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,161 | ₩101,188 | ₩95,661 | ₩96,956 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,600 | ₩102,883 | ₩99,853 | ₩102,830 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,574 | ₩105,219 | ₩99,506 | ₩102,189 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,808 | ₩101,174 | ₩94,833 | ₩98,892 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,446 | ₩95,261 | ₩92,924 | ₩94,860 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,713 | ₩98,625 | ₩93,298 | ₩95,875 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,632 | ₩97,130 | ₩92,965 | ₩95,194 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,097 | ₩95,541 | ₩92,083 | ₩94,553 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,240 | ₩91,309 | ₩88,573 | ₩91,122 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,091 | ₩90,335 | ₩86,744 | ₩87,865 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,779 | ₩85,369 | ₩82,312 | ₩84,835 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,805 | ₩84,341 | ₩81,404 | ₩84,034 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,524 | ₩81,871 | ₩79,655 | ₩81,604 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,915 | ₩85,008 | ₩82,392 | ₩82,525 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,332 | ₩88,706 | ₩83,980 | ₩84,381 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,574 | ₩93,859 | ₩89,574 | ₩90,001 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,382 | ₩92,644 | ₩85,382 | ₩89,267 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,154 | ₩85,769 | ₩83,366 | ₩85,088 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,232 | ₩85,022 | ₩81,898 | ₩84,301 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,774 | ₩81,925 | ₩77,933 | ₩81,858 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,762 | ₩80,603 | ₩77,533 | ₩77,666 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,494 | ₩80,389 | ₩75,958 | ₩79,308 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,677 | ₩77,373 | ₩74,556 | ₩76,438 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,263 | ₩75,677 | ₩74,182 | ₩75,103 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩75,023 | ₩76,425 | ₩74,249 | ₩75,784 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,847 | ₩76,999 | ₩72,767 | ₩76,051 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,513 | ₩73,087 | ₩71,833 | ₩72,367 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,782 | ₩74,502 | ₩72,019 | ₩72,500 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,197 | ₩75,811 | ₩73,434 | ₩73,942 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,930 | ₩76,024 | ₩74,476 | ₩75,143 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,222 | ₩75,717 | ₩73,728 | ₩74,943 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,089 | ₩75,410 | ₩73,955 | ₩74,502 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,195 | ₩75,143 | ₩72,860 | ₩73,074 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,155 | ₩74,703 | ₩73,541 | ₩74,396 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,488 | ₩75,704 | ₩73,288 | ₩74,302 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,084 | ₩71,379 | ₩69,950 | ₩71,152 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,085 | ₩71,459 | ₩69,310 | ₩70,070 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,419 | ₩72,367 | ₩70,858 | ₩71,672 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,632 | ₩71,739 | ₩70,698 | ₩71,499 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,822 | ₩73,888 | ₩72,473 | ₩72,727 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,927 | ₩73,742 | ₩72,246 | ₩73,381 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,488 | ₩74,502 | ₩72,754 | ₩73,368 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,364 | ₩71,259 | ₩69,256 | ₩69,937 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,297 | ₩70,885 | ₩69,884 | ₩70,831 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,285 | ₩72,286 | ₩69,870 | ₩70,524 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩72,967 | ₩73,635 | ₩72,393 | ₩72,847 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,272 | ₩72,860 | ₩70,858 | ₩72,433 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,328 | ₩73,555 | ₩69,456 | ₩70,151 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,607 | ₩73,568 | ₩72,086 | ₩72,407 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩74,009 | ₩74,970 | ₩72,794 | ₩73,101 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩74,970 | ₩75,624 | ₩74,369 | ₩74,916 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,552 | ₩74,009 | ₩71,299 | ₩73,434 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,339 | ₩72,700 | ₩71,219 | ₩72,233 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,270 | ₩70,364 | ₩68,882 | ₩69,723 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,736 | ₩70,698 | ₩68,162 | ₩69,990 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,430 | ₩70,324 | ₩68,575 | ₩69,483 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩70,004 | ₩70,337 | ₩69,189 | ₩69,830 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,482 | ₩69,830 | ₩68,335 | ₩69,163 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,324 | ₩70,324 | ₩67,401 | ₩67,494 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,084 | ₩70,845 | ₩69,096 | ₩70,070 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩70,030 | ₩71,339 | ₩69,884 | ₩70,711 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,791 | ₩72,113 | ₩70,097 | ₩70,524 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,267 | ₩71,152 | ₩67,027 | ₩71,085 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,470 | ₩70,097 | ₩68,348 | ₩69,149 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,777 | ₩71,913 | ₩69,243 | ₩70,391 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,847 | ₩73,288 | ₩70,271 | ₩70,484 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,445 | ₩72,834 | ₩70,244 | ₩72,246 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,704 | ₩75,837 | ₩74,009 | ₩74,729 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩76,959 | ₩77,720 | ₩76,425 | ₩76,852 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,388 | ₩80,203 | ₩76,905 | ₩77,306 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,814 | ₩79,962 | ₩77,853 | ₩79,362 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,920 | ₩79,562 | ₩77,653 | ₩78,561 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,400 | ₩78,868 | ₩77,426 | ₩77,653 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,308 | ₩80,283 | ₩77,453 | ₩78,654 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,098 | ₩82,619 | ₩80,349 | ₩80,510 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩84,007 | ₩84,795 | ₩81,711 | ₩82,392 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,368 | ₩85,809 | ₩82,218 | ₩83,446 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩87,972 | ₩88,412 | ₩83,433 | ₩83,834 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,054 | ₩93,552 | ₩87,491 | ₩88,840 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩74,009 | ₩91,870 | ₩72,553 | ₩88,239 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,378 | ₩72,687 | ₩70,337 | ₩72,060 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,750 | ₩70,751 | ₩69,443 | ₩70,404 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,441 | ₩69,777 | ₩67,387 | ₩69,723 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩67,027 | ₩67,975 | ₩66,773 | ₩67,227 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,358 | ₩67,748 | ₩65,198 | ₩67,401 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,437 | ₩65,652 | ₩64,197 | ₩64,838 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,129 | ₩64,277 | ₩62,929 | ₩64,277 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,063 | ₩64,063 | ₩62,768 | ₩63,289 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩64,944 | ₩65,692 | ₩64,290 | ₩65,318 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,504 | ₩64,931 | ₩64,090 | ₩64,450 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,223 | ₩64,757 | ₩63,890 | ₩64,651 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,703 | ₩64,157 | ₩63,236 | ₩63,770 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,143 | ₩64,264 | ₩63,329 | ₩63,690 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,704 | ₩65,318 | ₩63,583 | ₩63,930 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,808 | ₩64,557 | ₩62,315 | ₩64,424 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,074 | ₩62,702 | ₩61,807 | ₩62,128 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,771 | ₩65,078 | ₩62,381 | ₩62,995 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,637 | ₩65,145 | ₩64,450 | ₩64,878 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,744 | ₩65,011 | ₩63,903 | ₩64,183 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,183 | ₩64,784 | ₩64,090 | ₩64,277 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,409 | ₩64,597 | ₩62,995 | ₩64,437 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩63,836 | ₩64,023 | ₩62,688 | ₩63,636 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,555 | ₩64,290 | ₩62,141 | ₩63,796 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,063 | ₩64,063 | ₩62,915 | ₩63,342 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,062 | ₩63,997 | ₩62,448 | ₩63,930 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,435 | ₩63,649 | ₩62,301 | ₩63,516 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,673 | ₩62,288 | ₩60,165 | ₩62,261 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,900 | ₩60,913 | ₩60,125 | ₩60,152 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩60,953 | ₩61,260 | ₩60,713 | ₩61,046 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,592 | ₩61,260 | ₩60,379 | ₩61,126 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,592 | ₩60,940 | ₩60,512 | ₩60,833 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,686 | ₩60,766 | ₩60,219 | ₩60,633 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,846 | ₩60,846 | ₩59,978 | ₩60,299 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,566 | ₩61,714 | ₩59,938 | ₩60,646 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,339 | ₩61,554 | ₩59,858 | ₩60,112 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,885 | ₩61,193 | ₩59,885 | ₩60,285 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,258 | ₩59,818 | ₩58,991 | ₩59,618 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,205 | ₩60,592 | ₩59,097 | ₩59,431 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,245 | ₩60,245 | ₩59,217 | ₩59,885 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,099 | ₩60,753 | ₩59,351 | ₩59,391 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,163 | ₩60,232 | ₩58,150 | ₩60,192 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,468 | ₩58,310 | ₩56,468 | ₩58,096 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,640 | ₩56,628 | ₩55,573 | ₩56,227 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩56,908 | ₩57,055 | ₩55,680 | ₩55,934 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,043 | ₩58,323 | ₩57,776 | ₩57,802 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,749 | ₩58,110 | ₩57,562 | ₩57,923 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,762 | ₩58,056 | ₩57,549 | ₩57,682 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,402 | ₩57,896 | ₩57,055 | ₩57,696 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,082 | ₩57,429 | ₩56,654 | ₩57,162 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,415 | ₩57,949 | ₩57,242 | ₩57,482 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,722 | ₩58,630 | ₩57,335 | ₩57,349 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,936 | ₩58,777 | ₩57,469 | ₩58,203 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,255 | ₩57,549 | ₩56,735 | ₩57,242 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,213 | ₩57,549 | ₩54,959 | ₩57,349 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,736 | ₩58,163 | ₩54,372 | ₩54,679 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,243 | ₩58,323 | ₩57,295 | ₩57,549 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,549 | ₩58,323 | ₩57,415 | ₩58,136 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,471 | ₩59,525 | ₩57,802 | ₩57,976 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,205 | ₩60,552 | ₩59,685 | ₩59,805 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,247 | ₩61,927 | ₩60,339 | ₩60,606 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,260 | ₩61,901 | ₩61,180 | ₩61,420 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,606 | ₩61,247 | ₩60,606 | ₩61,100 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,072 | ₩61,207 | ₩59,938 | ₩60,366 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,059 | ₩60,779 | ₩59,805 | ₩59,978 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,912 | ₩60,646 | ₩59,765 | ₩60,085 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,603 | ₩60,139 | ₩58,417 | ₩59,912 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩58,016 | ₩59,284 | ₩58,016 | ₩58,870 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,255 | ₩58,670 | ₩56,881 | ₩58,510 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,256 | ₩58,443 | ₩56,454 | ₩57,349 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,386 | ₩59,591 | ₩54,599 | ₩58,924 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩57,963 | ₩58,403 | ₩56,761 | ₩57,175 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,576 | ₩58,256 | ₩57,535 | ₩58,136 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,737 | ₩59,271 | ₩57,829 | ₩57,843 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,870 | ₩59,191 | ₩58,430 | ₩58,710 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,056 | ₩58,817 | ₩58,016 | ₩58,350 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩57,976 | ₩58,670 | ₩57,549 | ₩58,110 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,096 | ₩59,471 | ₩57,629 | ₩58,457 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,148 | ₩57,629 | ₩56,815 | ₩57,362 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,708 | ₩57,242 | ₩55,934 | ₩56,855 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,414 | ₩57,175 | ₩56,161 | ₩57,148 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,067 | ₩56,694 | ₩55,787 | ₩56,414 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,078 | ₩56,094 | ₩54,065 | ₩55,733 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,239 | ₩55,600 | ₩54,932 | ₩55,026 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩55,987 | ₩56,374 | ₩54,879 | ₩55,012 | -1.74% | 179.1만 |
|---|