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 | ₩82,845 | ₩83,165 | ₩81,723 | ₩81,896 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,217 | ₩83,112 | ₩81,495 | ₩82,457 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,259 | ₩83,740 | ₩81,669 | ₩83,312 | +0.06% | 222만 |
| 2026.10.06 | ₩84,568 | ₩85,089 | ₩83,352 | ₩84,648 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,694 | ₩81,589 | ₩79,959 | ₩80,507 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,282 | ₩81,856 | ₩80,413 | ₩80,854 | -0.53% | 222.9만 |
| 2026.10.01 | ₩80,066 | ₩80,988 | ₩79,024 | ₩80,667 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,429 | ₩82,431 | ₩79,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,306 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,576 | ₩81,923 | ₩80,640 | ₩81,415 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,509 | ₩82,992 | ₩80,721 | ₩81,589 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,331 | ₩82,016 | ₩78,222 | ₩81,923 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,480 | ₩80,961 | ₩77,621 | ₩78,129 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,121 | ₩81,869 | ₩79,371 | ₩80,894 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,902 | ₩85,356 | ₩81,228 | ₩81,642 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,129 | ₩85,450 | ₩84,207 | ₩84,595 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,956 | ₩85,490 | ₩83,486 | ₩84,595 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,448 | ₩86,171 | ₩84,448 | ₩85,183 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,341 | ₩84,715 | ₩82,083 | ₩83,192 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,824 | ₩86,078 | ₩83,085 | ₩83,486 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,374 | ₩87,374 | ₩84,849 | ₩85,437 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩89,017 | ₩89,645 | ₩88,189 | ₩89,044 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,719 | ₩88,135 | ₩85,771 | ₩87,761 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,536 | ₩89,485 | ₩87,013 | ₩87,187 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,885 | ₩90,340 | ₩88,336 | ₩88,523 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,708 | ₩90,487 | ₩87,708 | ₩90,233 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,775 | ₩88,549 | ₩87,013 | ₩87,815 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,316 | ₩87,107 | ₩85,183 | ₩87,080 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,610 | ₩85,877 | ₩84,221 | ₩84,889 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,252 | ₩87,013 | ₩85,690 | ₩85,717 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,254 | ₩87,708 | ₩85,103 | ₩85,624 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,505 | ₩87,107 | ₩85,503 | ₩86,572 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩87,053 | ₩87,815 | ₩86,358 | ₩86,425 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,746 | ₩87,654 | ₩86,318 | ₩86,973 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩90,046 | ₩91,863 | ₩85,570 | ₩85,984 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,191 | ₩91,315 | ₩88,643 | ₩90,553 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,521 | ₩88,563 | ₩86,238 | ₩86,572 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,861 | ₩91,849 | ₩88,162 | ₩88,483 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,370 | ₩92,410 | ₩90,727 | ₩90,781 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,689 | ₩94,374 | ₩91,115 | ₩93,386 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,447 | ₩92,130 | ₩90,179 | ₩91,729 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩92,023 | ₩92,611 | ₩90,139 | ₩90,674 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,829 | ₩94,829 | ₩91,903 | ₩91,983 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,132 | ₩94,468 | ₩92,103 | ₩93,092 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩92,103 | ₩93,653 | ₩90,954 | ₩92,557 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,897 | ₩92,344 | ₩88,897 | ₩91,408 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,736 | ₩90,727 | ₩87,775 | ₩87,908 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,332 | ₩91,622 | ₩85,744 | ₩89,217 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,270 | ₩84,675 | ₩80,841 | ₩84,221 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,461 | ₩86,252 | ₩83,406 | ₩84,582 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,171 | ₩86,839 | ₩83,967 | ₩85,156 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,849 | ₩86,158 | ₩83,807 | ₩86,051 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,648 | ₩85,049 | ₩82,137 | ₩83,099 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,662 | ₩85,089 | ₩82,350 | ₩84,448 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,744 | ₩86,786 | ₩83,660 | ₩85,076 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,479 | ₩87,080 | ₩85,517 | ₩86,024 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,354 | ₩86,225 | ₩83,873 | ₩85,944 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,635 | ₩87,267 | ₩84,622 | ₩85,837 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,927 | ₩85,223 | ₩82,778 | ₩85,009 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,967 | ₩84,354 | ₩82,190 | ₩82,324 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,364 | ₩84,341 | ₩80,253 | ₩83,419 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,129 | ₩86,505 | ₩83,072 | ₩83,860 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩86,091 | ₩86,586 | ₩84,648 | ₩85,517 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,759 | ₩87,080 | ₩84,221 | ₩85,557 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,572 | ₩87,294 | ₩84,835 | ₩85,022 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,505 | ₩87,708 | ₩85,797 | ₩86,826 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,547 | ₩88,603 | ₩86,305 | ₩86,479 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,675 | ₩85,944 | ₩83,366 | ₩85,784 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,385 | ₩86,933 | ₩85,276 | ₩85,597 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,610 | ₩88,095 | ₩85,570 | ₩88,055 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,254 | ₩87,734 | ₩83,726 | ₩84,862 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,213 | ₩88,443 | ₩85,944 | ₩85,984 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,162 | ₩89,231 | ₩87,494 | ₩88,710 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,578 | ₩90,847 | ₩87,601 | ₩88,028 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩91,074 | ₩92,597 | ₩89,591 | ₩90,994 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,557 | ₩93,319 | ₩90,447 | ₩92,811 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,134 | ₩94,976 | ₩89,819 | ₩91,101 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,653 | ₩95,857 | ₩92,063 | ₩94,214 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,312 | ₩98,676 | ₩96,205 | ₩96,646 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩96,124 | ₩96,766 | ₩93,987 | ₩95,978 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,833 | ₩97,527 | ₩94,147 | ₩94,241 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,315 | ₩98,877 | ₩96,271 | ₩96,993 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,428 | ₩102,203 | ₩98,169 | ₩98,222 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,386 | ₩101,108 | ₩98,903 | ₩99,545 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,699 | ₩100,226 | ₩95,924 | ₩99,999 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,810 | ₩100,533 | ₩95,176 | ₩95,243 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,402 | ₩101,615 | ₩94,855 | ₩97,888 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩99,064 | ₩102,016 | ₩98,516 | ₩101,348 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,241 | ₩101,268 | ₩95,737 | ₩97,033 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,680 | ₩102,965 | ₩99,932 | ₩102,911 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,653 | ₩105,303 | ₩99,585 | ₩102,270 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,884 | ₩101,255 | ₩94,909 | ₩98,970 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,521 | ₩95,336 | ₩92,998 | ₩94,935 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,788 | ₩98,703 | ₩93,372 | ₩95,951 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,706 | ₩97,207 | ₩93,038 | ₩95,269 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,170 | ₩95,617 | ₩92,157 | ₩94,628 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,311 | ₩91,382 | ₩88,643 | ₩91,195 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,160 | ₩90,406 | ₩86,813 | ₩87,935 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,845 | ₩85,437 | ₩82,377 | ₩84,902 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,869 | ₩84,408 | ₩81,469 | ₩84,101 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,589 | ₩81,936 | ₩79,719 | ₩81,669 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,982 | ₩85,076 | ₩82,457 | ₩82,591 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,402 | ₩88,777 | ₩84,047 | ₩84,448 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,645 | ₩93,933 | ₩89,645 | ₩90,072 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,450 | ₩92,718 | ₩85,450 | ₩89,338 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,221 | ₩85,837 | ₩83,433 | ₩85,156 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,297 | ₩85,089 | ₩81,963 | ₩84,368 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,837 | ₩81,990 | ₩77,995 | ₩81,923 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,825 | ₩80,667 | ₩77,594 | ₩77,728 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,556 | ₩80,453 | ₩76,018 | ₩79,371 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,737 | ₩77,434 | ₩74,615 | ₩76,499 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,323 | ₩75,737 | ₩74,241 | ₩75,163 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩75,083 | ₩76,485 | ₩74,308 | ₩75,844 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,905 | ₩77,060 | ₩72,825 | ₩76,111 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,571 | ₩73,145 | ₩71,890 | ₩72,424 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,840 | ₩74,562 | ₩72,077 | ₩72,558 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,256 | ₩75,871 | ₩73,493 | ₩74,000 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,989 | ₩76,085 | ₩74,535 | ₩75,203 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,281 | ₩75,777 | ₩73,787 | ₩75,002 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,147 | ₩75,470 | ₩74,014 | ₩74,562 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,254 | ₩75,203 | ₩72,918 | ₩73,132 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,214 | ₩74,762 | ₩73,600 | ₩74,455 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,546 | ₩75,764 | ₩73,346 | ₩74,361 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,139 | ₩71,435 | ₩70,006 | ₩71,208 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,141 | ₩71,516 | ₩69,365 | ₩70,126 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,475 | ₩72,424 | ₩70,914 | ₩71,729 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,689 | ₩71,796 | ₩70,754 | ₩71,556 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,880 | ₩73,947 | ₩72,531 | ₩72,785 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,985 | ₩73,800 | ₩72,304 | ₩73,439 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,546 | ₩74,562 | ₩72,811 | ₩73,426 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,420 | ₩71,315 | ₩69,311 | ₩69,993 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,353 | ₩70,941 | ₩69,939 | ₩70,888 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,342 | ₩72,344 | ₩69,926 | ₩70,580 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩73,025 | ₩73,693 | ₩72,451 | ₩72,905 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,329 | ₩72,918 | ₩70,914 | ₩72,491 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,386 | ₩73,613 | ₩69,512 | ₩70,206 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,664 | ₩73,626 | ₩72,143 | ₩72,464 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩74,067 | ₩75,029 | ₩72,852 | ₩73,159 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩75,029 | ₩75,684 | ₩74,428 | ₩74,976 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,609 | ₩74,067 | ₩71,355 | ₩73,493 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,395 | ₩72,758 | ₩71,275 | ₩72,290 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,325 | ₩70,420 | ₩68,937 | ₩69,779 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,790 | ₩70,754 | ₩68,216 | ₩70,046 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,485 | ₩70,380 | ₩68,630 | ₩69,538 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩70,059 | ₩70,393 | ₩69,244 | ₩69,886 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,536 | ₩69,886 | ₩68,389 | ₩69,218 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,380 | ₩70,380 | ₩67,454 | ₩67,548 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,139 | ₩70,901 | ₩69,151 | ₩70,126 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩70,086 | ₩71,395 | ₩69,939 | ₩70,767 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,848 | ₩72,170 | ₩70,153 | ₩70,580 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,321 | ₩71,208 | ₩67,080 | ₩71,141 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,525 | ₩70,153 | ₩68,403 | ₩69,204 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,832 | ₩71,970 | ₩69,298 | ₩70,447 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,905 | ₩73,346 | ₩70,327 | ₩70,540 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,502 | ₩72,892 | ₩70,300 | ₩72,304 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,764 | ₩75,898 | ₩74,067 | ₩74,789 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩77,020 | ₩77,781 | ₩76,485 | ₩76,913 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,451 | ₩80,266 | ₩76,966 | ₩77,367 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,877 | ₩80,026 | ₩77,915 | ₩79,425 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,982 | ₩79,625 | ₩77,715 | ₩78,623 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,463 | ₩78,930 | ₩77,487 | ₩77,715 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,371 | ₩80,346 | ₩77,514 | ₩78,717 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,163 | ₩82,684 | ₩80,413 | ₩80,574 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩84,074 | ₩84,862 | ₩81,776 | ₩82,457 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,435 | ₩85,877 | ₩82,284 | ₩83,513 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩88,042 | ₩88,483 | ₩83,499 | ₩83,900 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,126 | ₩93,626 | ₩87,561 | ₩88,910 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩74,067 | ₩91,943 | ₩72,611 | ₩88,309 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,433 | ₩72,745 | ₩70,393 | ₩72,117 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,805 | ₩70,807 | ₩69,498 | ₩70,460 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,494 | ₩69,832 | ₩67,441 | ₩69,779 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩67,080 | ₩68,029 | ₩66,826 | ₩67,280 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,410 | ₩67,801 | ₩65,250 | ₩67,454 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,488 | ₩65,704 | ₩64,248 | ₩64,889 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,179 | ₩64,328 | ₩62,979 | ₩64,328 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,114 | ₩64,114 | ₩62,818 | ₩63,339 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩64,996 | ₩65,744 | ₩64,341 | ₩65,370 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,555 | ₩64,983 | ₩64,141 | ₩64,502 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,274 | ₩64,809 | ₩63,940 | ₩64,702 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,753 | ₩64,208 | ₩63,286 | ₩63,820 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,194 | ₩64,315 | ₩63,379 | ₩63,740 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,755 | ₩65,370 | ₩63,633 | ₩63,981 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,858 | ₩64,608 | ₩62,364 | ₩64,475 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,124 | ₩62,751 | ₩61,856 | ₩62,177 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,822 | ₩65,130 | ₩62,431 | ₩63,045 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,689 | ₩65,196 | ₩64,502 | ₩64,929 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,796 | ₩65,063 | ₩63,954 | ₩64,234 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,234 | ₩64,836 | ₩64,141 | ₩64,328 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,460 | ₩64,649 | ₩63,045 | ₩64,488 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩63,887 | ₩64,074 | ₩62,738 | ₩63,687 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,604 | ₩64,341 | ₩62,190 | ₩63,847 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,114 | ₩64,114 | ₩62,965 | ₩63,393 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,112 | ₩64,047 | ₩62,498 | ₩63,981 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,484 | ₩63,700 | ₩62,351 | ₩63,566 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,721 | ₩62,337 | ₩60,213 | ₩62,311 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,948 | ₩60,961 | ₩60,173 | ₩60,200 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩61,001 | ₩61,309 | ₩60,761 | ₩61,095 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,641 | ₩61,309 | ₩60,427 | ₩61,175 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,641 | ₩60,988 | ₩60,560 | ₩60,881 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,734 | ₩60,814 | ₩60,267 | ₩60,681 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,894 | ₩60,894 | ₩60,026 | ₩60,347 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,614 | ₩61,763 | ₩59,986 | ₩60,694 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,387 | ₩61,602 | ₩59,906 | ₩60,160 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,933 | ₩61,242 | ₩59,933 | ₩60,333 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,305 | ₩59,866 | ₩59,037 | ₩59,665 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,253 | ₩60,641 | ₩59,144 | ₩59,478 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,293 | ₩60,293 | ₩59,265 | ₩59,933 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,146 | ₩60,801 | ₩59,398 | ₩59,438 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,209 | ₩60,280 | ₩58,196 | ₩60,240 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,512 | ₩58,356 | ₩56,512 | ₩58,142 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,684 | ₩56,673 | ₩55,617 | ₩56,272 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩56,953 | ₩57,100 | ₩55,724 | ₩55,978 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,089 | ₩58,369 | ₩57,822 | ₩57,848 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,795 | ₩58,156 | ₩57,608 | ₩57,969 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,808 | ₩58,102 | ₩57,595 | ₩57,728 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,448 | ₩57,942 | ₩57,100 | ₩57,741 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,127 | ₩57,474 | ₩56,699 | ₩57,207 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,461 | ₩57,995 | ₩57,287 | ₩57,528 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,768 | ₩58,677 | ₩57,381 | ₩57,394 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,982 | ₩58,824 | ₩57,514 | ₩58,249 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,301 | ₩57,595 | ₩56,780 | ₩57,287 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,257 | ₩57,595 | ₩55,003 | ₩57,394 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,782 | ₩58,209 | ₩54,415 | ₩54,722 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,289 | ₩58,369 | ₩57,341 | ₩57,595 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,595 | ₩58,369 | ₩57,461 | ₩58,182 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,518 | ₩59,572 | ₩57,848 | ₩58,022 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,253 | ₩60,601 | ₩59,732 | ₩59,852 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,295 | ₩61,977 | ₩60,387 | ₩60,654 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,309 | ₩61,950 | ₩61,228 | ₩61,469 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,654 | ₩61,295 | ₩60,654 | ₩61,148 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,120 | ₩61,255 | ₩59,986 | ₩60,413 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,106 | ₩60,828 | ₩59,852 | ₩60,026 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,959 | ₩60,694 | ₩59,812 | ₩60,133 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,650 | ₩60,186 | ₩58,463 | ₩59,959 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩58,062 | ₩59,331 | ₩58,062 | ₩58,917 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,301 | ₩58,717 | ₩56,927 | ₩58,556 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,303 | ₩58,490 | ₩56,499 | ₩57,394 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,430 | ₩59,639 | ₩54,642 | ₩58,971 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩58,009 | ₩58,450 | ₩56,806 | ₩57,220 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,621 | ₩58,303 | ₩57,581 | ₩58,182 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,784 | ₩59,318 | ₩57,875 | ₩57,888 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,917 | ₩59,238 | ₩58,476 | ₩58,757 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,102 | ₩58,864 | ₩58,062 | ₩58,396 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩58,022 | ₩58,717 | ₩57,595 | ₩58,156 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,142 | ₩59,518 | ₩57,675 | ₩58,503 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,194 | ₩57,675 | ₩56,860 | ₩57,407 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,753 | ₩57,287 | ₩55,978 | ₩56,900 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,459 | ₩57,220 | ₩56,205 | ₩57,194 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,112 | ₩56,739 | ₩55,831 | ₩56,459 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,121 | ₩56,138 | ₩54,108 | ₩55,778 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,283 | ₩55,644 | ₩54,976 | ₩55,070 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩56,031 | ₩56,419 | ₩54,923 | ₩55,056 | -1.74% | 179.1만 |
|---|