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 | ₩82,782 | ₩83,103 | ₩81,661 | ₩81,834 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,155 | ₩83,049 | ₩81,434 | ₩82,395 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,196 | ₩83,677 | ₩81,607 | ₩83,249 | +0.06% | 222만 |
| 2026.10.06 | ₩84,504 | ₩85,025 | ₩83,289 | ₩84,584 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,633 | ₩81,527 | ₩79,899 | ₩80,446 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,220 | ₩81,794 | ₩80,352 | ₩80,793 | -0.53% | 222.9만 |
| 2026.10.01 | ₩80,005 | ₩80,926 | ₩78,964 | ₩80,606 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,367 | ₩82,368 | ₩79,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,246 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,514 | ₩81,861 | ₩80,579 | ₩81,354 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,447 | ₩82,929 | ₩80,659 | ₩81,527 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,271 | ₩81,954 | ₩78,163 | ₩81,861 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,419 | ₩80,900 | ₩77,562 | ₩78,070 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,060 | ₩81,808 | ₩79,311 | ₩80,833 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,838 | ₩85,292 | ₩81,167 | ₩81,581 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,065 | ₩85,385 | ₩84,144 | ₩84,531 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,891 | ₩85,425 | ₩83,423 | ₩84,531 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,384 | ₩86,106 | ₩84,384 | ₩85,118 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,277 | ₩84,651 | ₩82,021 | ₩83,129 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,759 | ₩86,013 | ₩83,022 | ₩83,423 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,308 | ₩87,308 | ₩84,785 | ₩85,372 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩88,950 | ₩89,577 | ₩88,122 | ₩88,976 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,654 | ₩88,069 | ₩85,706 | ₩87,695 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,469 | ₩89,417 | ₩86,947 | ₩87,121 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,817 | ₩90,271 | ₩88,269 | ₩88,456 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,641 | ₩90,418 | ₩87,641 | ₩90,165 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,708 | ₩88,482 | ₩86,947 | ₩87,748 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,252 | ₩87,041 | ₩85,118 | ₩87,014 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,546 | ₩85,813 | ₩84,157 | ₩84,825 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,186 | ₩86,947 | ₩85,626 | ₩85,652 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,188 | ₩87,641 | ₩85,038 | ₩85,559 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,440 | ₩87,041 | ₩85,439 | ₩86,507 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩86,987 | ₩87,748 | ₩86,293 | ₩86,360 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,680 | ₩87,588 | ₩86,253 | ₩86,907 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩89,978 | ₩91,793 | ₩85,505 | ₩85,919 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,123 | ₩91,246 | ₩88,576 | ₩90,485 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,455 | ₩88,496 | ₩86,173 | ₩86,507 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,792 | ₩91,780 | ₩88,095 | ₩88,416 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,301 | ₩92,341 | ₩90,658 | ₩90,712 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,620 | ₩94,303 | ₩91,046 | ₩93,315 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,378 | ₩92,060 | ₩90,111 | ₩91,660 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩91,953 | ₩92,541 | ₩90,071 | ₩90,605 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,757 | ₩94,757 | ₩91,833 | ₩91,913 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,061 | ₩94,396 | ₩92,034 | ₩93,021 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩92,034 | ₩93,582 | ₩90,885 | ₩92,487 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,830 | ₩92,274 | ₩88,830 | ₩91,339 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,669 | ₩90,658 | ₩87,708 | ₩87,842 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,266 | ₩91,553 | ₩85,679 | ₩89,150 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,208 | ₩84,611 | ₩80,780 | ₩84,157 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,397 | ₩86,186 | ₩83,343 | ₩84,518 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,106 | ₩86,774 | ₩83,903 | ₩85,092 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,785 | ₩86,093 | ₩83,743 | ₩85,986 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,584 | ₩84,985 | ₩82,075 | ₩83,036 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,598 | ₩85,025 | ₩82,288 | ₩84,384 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,679 | ₩86,720 | ₩83,596 | ₩85,012 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,413 | ₩87,014 | ₩85,452 | ₩85,959 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,291 | ₩86,160 | ₩83,810 | ₩85,879 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,571 | ₩87,201 | ₩84,558 | ₩85,772 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,863 | ₩85,158 | ₩82,715 | ₩84,945 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,903 | ₩84,291 | ₩82,128 | ₩82,261 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,302 | ₩84,277 | ₩80,192 | ₩83,356 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,065 | ₩86,440 | ₩83,009 | ₩83,797 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩86,026 | ₩86,520 | ₩84,584 | ₩85,452 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,694 | ₩87,014 | ₩84,157 | ₩85,492 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,507 | ₩87,228 | ₩84,771 | ₩84,958 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,440 | ₩87,641 | ₩85,732 | ₩86,760 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,481 | ₩88,536 | ₩86,240 | ₩86,413 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,611 | ₩85,879 | ₩83,303 | ₩85,719 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,320 | ₩86,867 | ₩85,212 | ₩85,532 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,546 | ₩88,029 | ₩85,505 | ₩87,989 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,188 | ₩87,668 | ₩83,663 | ₩84,798 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,147 | ₩88,376 | ₩85,879 | ₩85,919 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,095 | ₩89,163 | ₩87,428 | ₩88,643 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,510 | ₩90,779 | ₩87,535 | ₩87,962 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩91,006 | ₩92,527 | ₩89,524 | ₩90,925 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,487 | ₩93,248 | ₩90,378 | ₩92,741 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,063 | ₩94,904 | ₩89,751 | ₩91,032 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,582 | ₩95,785 | ₩91,993 | ₩94,143 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,239 | ₩98,602 | ₩96,132 | ₩96,572 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩96,052 | ₩96,693 | ₩93,916 | ₩95,905 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,759 | ₩97,454 | ₩94,076 | ₩94,169 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,241 | ₩98,802 | ₩96,199 | ₩96,920 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,352 | ₩102,126 | ₩98,094 | ₩98,148 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,310 | ₩101,031 | ₩98,829 | ₩99,469 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,626 | ₩100,150 | ₩95,852 | ₩99,923 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,735 | ₩100,457 | ₩95,104 | ₩95,171 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,325 | ₩101,539 | ₩94,784 | ₩97,814 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩98,989 | ₩101,939 | ₩98,441 | ₩101,272 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,165 | ₩101,191 | ₩95,665 | ₩96,960 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,604 | ₩102,887 | ₩99,857 | ₩102,834 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,577 | ₩105,223 | ₩99,509 | ₩102,193 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,812 | ₩101,178 | ₩94,837 | ₩98,895 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,450 | ₩95,264 | ₩92,928 | ₩94,864 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,717 | ₩98,628 | ₩93,302 | ₩95,878 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,635 | ₩97,133 | ₩92,968 | ₩95,197 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,100 | ₩95,545 | ₩92,087 | ₩94,557 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,243 | ₩91,313 | ₩88,576 | ₩91,126 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,094 | ₩90,338 | ₩86,747 | ₩87,868 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,782 | ₩85,372 | ₩82,315 | ₩84,838 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,808 | ₩84,344 | ₩81,407 | ₩84,037 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,527 | ₩81,874 | ₩79,658 | ₩81,607 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,918 | ₩85,012 | ₩82,395 | ₩82,528 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,336 | ₩88,709 | ₩83,984 | ₩84,384 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,577 | ₩93,862 | ₩89,577 | ₩90,004 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,385 | ₩92,648 | ₩85,385 | ₩89,270 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,157 | ₩85,772 | ₩83,370 | ₩85,092 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,235 | ₩85,025 | ₩81,901 | ₩84,304 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,777 | ₩81,928 | ₩77,936 | ₩81,861 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,765 | ₩80,606 | ₩77,536 | ₩77,669 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,497 | ₩80,392 | ₩75,960 | ₩79,311 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,680 | ₩77,375 | ₩74,559 | ₩76,441 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,266 | ₩75,680 | ₩74,185 | ₩75,106 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩75,026 | ₩76,428 | ₩74,252 | ₩75,787 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,850 | ₩77,002 | ₩72,770 | ₩76,054 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,516 | ₩73,090 | ₩71,835 | ₩72,369 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,784 | ₩74,505 | ₩72,022 | ₩72,503 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,199 | ₩75,814 | ₩73,437 | ₩73,945 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,932 | ₩76,027 | ₩74,479 | ₩75,146 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,225 | ₩75,720 | ₩73,731 | ₩74,946 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,091 | ₩75,413 | ₩73,958 | ₩74,505 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,198 | ₩75,146 | ₩72,863 | ₩73,077 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,158 | ₩74,705 | ₩73,544 | ₩74,398 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,491 | ₩75,707 | ₩73,290 | ₩74,305 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,086 | ₩71,381 | ₩69,953 | ₩71,154 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,088 | ₩71,461 | ₩69,312 | ₩70,073 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,421 | ₩72,369 | ₩70,861 | ₩71,675 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,635 | ₩71,742 | ₩70,701 | ₩71,502 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,824 | ₩73,891 | ₩72,476 | ₩72,730 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,930 | ₩73,744 | ₩72,249 | ₩73,384 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,491 | ₩74,505 | ₩72,756 | ₩73,370 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,367 | ₩71,261 | ₩69,259 | ₩69,940 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,300 | ₩70,887 | ₩69,886 | ₩70,834 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,288 | ₩72,289 | ₩69,873 | ₩70,527 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩72,970 | ₩73,637 | ₩72,396 | ₩72,850 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,275 | ₩72,863 | ₩70,861 | ₩72,436 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,330 | ₩73,557 | ₩69,459 | ₩70,153 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,610 | ₩73,571 | ₩72,089 | ₩72,409 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩74,011 | ₩74,972 | ₩72,796 | ₩73,104 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩74,972 | ₩75,627 | ₩74,372 | ₩74,919 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,555 | ₩74,011 | ₩71,301 | ₩73,437 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,341 | ₩72,703 | ₩71,221 | ₩72,236 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,272 | ₩70,367 | ₩68,885 | ₩69,726 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,738 | ₩70,701 | ₩68,164 | ₩69,993 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,432 | ₩70,327 | ₩68,578 | ₩69,486 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩70,006 | ₩70,340 | ₩69,192 | ₩69,833 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,484 | ₩69,833 | ₩68,338 | ₩69,165 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,327 | ₩70,327 | ₩67,403 | ₩67,497 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,086 | ₩70,847 | ₩69,099 | ₩70,073 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩70,033 | ₩71,341 | ₩69,886 | ₩70,714 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,794 | ₩72,116 | ₩70,100 | ₩70,527 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,270 | ₩71,154 | ₩67,029 | ₩71,088 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,472 | ₩70,100 | ₩68,351 | ₩69,152 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,779 | ₩71,915 | ₩69,245 | ₩70,393 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,850 | ₩73,290 | ₩70,273 | ₩70,487 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,448 | ₩72,837 | ₩70,247 | ₩72,249 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,707 | ₩75,840 | ₩74,011 | ₩74,732 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩76,962 | ₩77,723 | ₩76,428 | ₩76,855 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,391 | ₩80,206 | ₩76,908 | ₩77,309 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,817 | ₩79,965 | ₩77,856 | ₩79,365 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,923 | ₩79,565 | ₩77,656 | ₩78,564 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,403 | ₩78,871 | ₩77,429 | ₩77,656 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,311 | ₩80,286 | ₩77,456 | ₩78,657 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,101 | ₩82,622 | ₩80,352 | ₩80,513 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩84,010 | ₩84,798 | ₩81,714 | ₩82,395 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,371 | ₩85,813 | ₩82,221 | ₩83,450 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩87,975 | ₩88,416 | ₩83,436 | ₩83,837 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,058 | ₩93,555 | ₩87,495 | ₩88,843 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩74,011 | ₩91,873 | ₩72,556 | ₩88,242 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,380 | ₩72,690 | ₩70,340 | ₩72,062 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,753 | ₩70,754 | ₩69,446 | ₩70,407 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,443 | ₩69,779 | ₩67,390 | ₩69,726 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩67,029 | ₩67,977 | ₩66,776 | ₩67,230 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,361 | ₩67,750 | ₩65,200 | ₩67,403 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,439 | ₩65,654 | ₩64,199 | ₩64,840 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,131 | ₩64,279 | ₩62,931 | ₩64,279 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,066 | ₩64,066 | ₩62,771 | ₩63,291 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩64,947 | ₩65,694 | ₩64,293 | ₩65,321 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,506 | ₩64,933 | ₩64,092 | ₩64,453 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,226 | ₩64,760 | ₩63,892 | ₩64,653 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,705 | ₩64,159 | ₩63,238 | ₩63,772 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,146 | ₩64,266 | ₩63,331 | ₩63,692 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,706 | ₩65,321 | ₩63,585 | ₩63,932 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,811 | ₩64,560 | ₩62,317 | ₩64,426 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,077 | ₩62,704 | ₩61,810 | ₩62,130 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,773 | ₩65,080 | ₩62,384 | ₩62,998 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,640 | ₩65,147 | ₩64,453 | ₩64,880 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,747 | ₩65,014 | ₩63,905 | ₩64,186 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,186 | ₩64,787 | ₩64,092 | ₩64,279 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,412 | ₩64,600 | ₩62,998 | ₩64,439 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩63,839 | ₩64,026 | ₩62,691 | ₩63,638 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,557 | ₩64,293 | ₩62,143 | ₩63,799 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,066 | ₩64,066 | ₩62,918 | ₩63,345 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,064 | ₩63,999 | ₩62,450 | ₩63,932 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,437 | ₩63,652 | ₩62,304 | ₩63,518 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,675 | ₩62,290 | ₩60,168 | ₩62,263 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,902 | ₩60,915 | ₩60,128 | ₩60,154 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩60,955 | ₩61,262 | ₩60,715 | ₩61,049 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,595 | ₩61,262 | ₩60,381 | ₩61,129 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,595 | ₩60,942 | ₩60,515 | ₩60,835 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,688 | ₩60,768 | ₩60,221 | ₩60,635 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,848 | ₩60,848 | ₩59,981 | ₩60,301 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,568 | ₩61,716 | ₩59,941 | ₩60,648 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,341 | ₩61,556 | ₩59,861 | ₩60,114 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,887 | ₩61,195 | ₩59,887 | ₩60,288 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,260 | ₩59,820 | ₩58,993 | ₩59,620 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,208 | ₩60,595 | ₩59,100 | ₩59,433 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,248 | ₩60,248 | ₩59,220 | ₩59,887 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,101 | ₩60,755 | ₩59,353 | ₩59,393 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,165 | ₩60,234 | ₩58,152 | ₩60,194 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,470 | ₩58,312 | ₩56,470 | ₩58,098 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,642 | ₩56,630 | ₩55,575 | ₩56,229 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩56,910 | ₩57,057 | ₩55,682 | ₩55,936 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,045 | ₩58,325 | ₩57,778 | ₩57,805 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,751 | ₩58,112 | ₩57,564 | ₩57,925 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,765 | ₩58,058 | ₩57,551 | ₩57,684 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,404 | ₩57,898 | ₩57,057 | ₩57,698 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,084 | ₩57,431 | ₩56,657 | ₩57,164 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,417 | ₩57,951 | ₩57,244 | ₩57,484 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,725 | ₩58,632 | ₩57,337 | ₩57,351 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,938 | ₩58,779 | ₩57,471 | ₩58,205 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,257 | ₩57,551 | ₩56,737 | ₩57,244 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,215 | ₩57,551 | ₩54,961 | ₩57,351 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,738 | ₩58,165 | ₩54,374 | ₩54,681 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,245 | ₩58,325 | ₩57,297 | ₩57,551 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,551 | ₩58,325 | ₩57,417 | ₩58,138 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,473 | ₩59,527 | ₩57,805 | ₩57,978 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,208 | ₩60,555 | ₩59,687 | ₩59,807 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,249 | ₩61,930 | ₩60,341 | ₩60,608 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,262 | ₩61,903 | ₩61,182 | ₩61,422 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,608 | ₩61,249 | ₩60,608 | ₩61,102 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,074 | ₩61,209 | ₩59,941 | ₩60,368 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,061 | ₩60,782 | ₩59,807 | ₩59,981 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,914 | ₩60,648 | ₩59,767 | ₩60,087 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,606 | ₩60,141 | ₩58,419 | ₩59,914 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩58,018 | ₩59,286 | ₩58,018 | ₩58,873 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,257 | ₩58,672 | ₩56,883 | ₩58,512 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,259 | ₩58,445 | ₩56,456 | ₩57,351 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,388 | ₩59,594 | ₩54,601 | ₩58,926 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩57,965 | ₩58,405 | ₩56,763 | ₩57,177 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,578 | ₩58,259 | ₩57,538 | ₩58,138 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,739 | ₩59,273 | ₩57,831 | ₩57,845 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,873 | ₩59,193 | ₩58,432 | ₩58,712 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,058 | ₩58,819 | ₩58,018 | ₩58,352 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩57,978 | ₩58,672 | ₩57,551 | ₩58,112 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,098 | ₩59,473 | ₩57,631 | ₩58,459 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,150 | ₩57,631 | ₩56,817 | ₩57,364 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,710 | ₩57,244 | ₩55,936 | ₩56,857 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,416 | ₩57,177 | ₩56,163 | ₩57,150 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,069 | ₩56,697 | ₩55,789 | ₩56,416 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,080 | ₩56,096 | ₩54,067 | ₩55,735 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,241 | ₩55,602 | ₩54,934 | ₩55,028 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩55,989 | ₩56,376 | ₩54,881 | ₩55,015 | -1.74% | 179.1만 |
|---|