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 | ₩82,754 | ₩83,074 | ₩81,633 | ₩81,807 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,127 | ₩83,021 | ₩81,406 | ₩82,367 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,168 | ₩83,648 | ₩81,580 | ₩83,221 | +0.06% | 222만 |
| 2026.10.06 | ₩84,476 | ₩84,996 | ₩83,261 | ₩84,556 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,606 | ₩81,500 | ₩79,872 | ₩80,419 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,193 | ₩81,767 | ₩80,325 | ₩80,766 | -0.53% | 222.9만 |
| 2026.10.01 | ₩79,978 | ₩80,899 | ₩78,937 | ₩80,579 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,340 | ₩82,341 | ₩79,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,219 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,486 | ₩81,833 | ₩80,552 | ₩81,326 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,420 | ₩82,901 | ₩80,632 | ₩81,500 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,244 | ₩81,927 | ₩78,137 | ₩81,833 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,392 | ₩80,873 | ₩77,536 | ₩78,043 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,033 | ₩81,780 | ₩79,284 | ₩80,806 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,809 | ₩85,263 | ₩81,139 | ₩81,553 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,036 | ₩85,357 | ₩84,115 | ₩84,502 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,863 | ₩85,397 | ₩83,395 | ₩84,502 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,356 | ₩86,077 | ₩84,356 | ₩85,090 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,249 | ₩84,623 | ₩81,994 | ₩83,101 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,730 | ₩85,984 | ₩82,994 | ₩83,395 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,278 | ₩87,278 | ₩84,756 | ₩85,343 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩88,920 | ₩89,547 | ₩88,092 | ₩88,946 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,624 | ₩88,039 | ₩85,677 | ₩87,665 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,439 | ₩89,387 | ₩86,918 | ₩87,091 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,787 | ₩90,241 | ₩88,239 | ₩88,426 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,612 | ₩90,388 | ₩87,612 | ₩90,134 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,679 | ₩88,453 | ₩86,918 | ₩87,719 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,223 | ₩87,011 | ₩85,090 | ₩86,985 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,517 | ₩85,784 | ₩84,129 | ₩84,796 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,157 | ₩86,918 | ₩85,597 | ₩85,623 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,158 | ₩87,612 | ₩85,010 | ₩85,530 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,411 | ₩87,011 | ₩85,410 | ₩86,478 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩86,958 | ₩87,719 | ₩86,264 | ₩86,331 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,651 | ₩87,559 | ₩86,224 | ₩86,878 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩89,947 | ₩91,762 | ₩85,477 | ₩85,890 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,093 | ₩91,215 | ₩88,546 | ₩90,454 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,425 | ₩88,466 | ₩86,144 | ₩86,478 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,761 | ₩91,749 | ₩88,066 | ₩88,386 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,269 | ₩92,309 | ₩90,628 | ₩90,681 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,589 | ₩94,271 | ₩91,015 | ₩93,284 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,348 | ₩92,029 | ₩90,081 | ₩91,629 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩91,922 | ₩92,510 | ₩90,041 | ₩90,575 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,725 | ₩94,725 | ₩91,802 | ₩91,882 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,030 | ₩94,365 | ₩92,003 | ₩92,990 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩92,003 | ₩93,551 | ₩90,855 | ₩92,456 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,800 | ₩92,243 | ₩88,800 | ₩91,309 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,639 | ₩90,628 | ₩87,679 | ₩87,812 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,237 | ₩91,522 | ₩85,650 | ₩89,120 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,180 | ₩84,583 | ₩80,752 | ₩84,129 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,369 | ₩86,157 | ₩83,315 | ₩84,489 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,077 | ₩86,744 | ₩83,875 | ₩85,063 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,756 | ₩86,064 | ₩83,715 | ₩85,957 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,556 | ₩84,956 | ₩82,047 | ₩83,008 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,569 | ₩84,996 | ₩82,260 | ₩84,356 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,650 | ₩86,691 | ₩83,568 | ₩84,983 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,384 | ₩86,985 | ₩85,423 | ₩85,930 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,262 | ₩86,131 | ₩83,782 | ₩85,850 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,542 | ₩87,171 | ₩84,529 | ₩85,744 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,835 | ₩85,130 | ₩82,687 | ₩84,916 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,875 | ₩84,262 | ₩82,100 | ₩82,234 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,274 | ₩84,249 | ₩80,165 | ₩83,328 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,036 | ₩86,411 | ₩82,981 | ₩83,768 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩85,997 | ₩86,491 | ₩84,556 | ₩85,423 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,664 | ₩86,985 | ₩84,129 | ₩85,463 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,478 | ₩87,198 | ₩84,743 | ₩84,929 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,411 | ₩87,612 | ₩85,704 | ₩86,731 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,452 | ₩88,506 | ₩86,211 | ₩86,384 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,583 | ₩85,850 | ₩83,275 | ₩85,690 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,291 | ₩86,838 | ₩85,183 | ₩85,503 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,517 | ₩87,999 | ₩85,477 | ₩87,959 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,158 | ₩87,639 | ₩83,635 | ₩84,769 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,118 | ₩88,346 | ₩85,850 | ₩85,890 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,066 | ₩89,133 | ₩87,398 | ₩88,613 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,480 | ₩90,748 | ₩87,505 | ₩87,932 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩90,975 | ₩92,496 | ₩89,494 | ₩90,895 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,456 | ₩93,217 | ₩90,348 | ₩92,710 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,031 | ₩94,872 | ₩89,720 | ₩91,002 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,551 | ₩95,753 | ₩91,962 | ₩94,111 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,206 | ₩98,568 | ₩96,100 | ₩96,540 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩96,019 | ₩96,660 | ₩93,884 | ₩95,873 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,727 | ₩97,421 | ₩94,044 | ₩94,138 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,208 | ₩98,769 | ₩96,166 | ₩96,887 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,318 | ₩102,092 | ₩98,061 | ₩98,115 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,277 | ₩100,997 | ₩98,795 | ₩99,436 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,593 | ₩100,116 | ₩95,819 | ₩99,890 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,702 | ₩100,423 | ₩95,072 | ₩95,139 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,291 | ₩101,504 | ₩94,752 | ₩97,781 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩98,955 | ₩101,905 | ₩98,408 | ₩101,237 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,131 | ₩101,157 | ₩95,632 | ₩96,927 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,570 | ₩102,852 | ₩99,823 | ₩102,799 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,543 | ₩105,188 | ₩99,476 | ₩102,158 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,779 | ₩101,144 | ₩94,805 | ₩98,862 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,418 | ₩95,232 | ₩92,897 | ₩94,832 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,685 | ₩98,595 | ₩93,270 | ₩95,846 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,604 | ₩97,100 | ₩92,937 | ₩95,165 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,069 | ₩95,512 | ₩92,056 | ₩94,525 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,213 | ₩91,282 | ₩88,546 | ₩91,095 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,065 | ₩90,308 | ₩86,718 | ₩87,839 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,754 | ₩85,343 | ₩82,287 | ₩84,809 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,780 | ₩84,316 | ₩81,380 | ₩84,009 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,500 | ₩81,847 | ₩79,631 | ₩81,580 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,889 | ₩84,983 | ₩82,367 | ₩82,501 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,306 | ₩88,680 | ₩83,955 | ₩84,356 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,547 | ₩93,831 | ₩89,547 | ₩89,974 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,357 | ₩92,616 | ₩85,357 | ₩89,240 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,129 | ₩85,744 | ₩83,341 | ₩85,063 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,207 | ₩84,996 | ₩81,873 | ₩84,276 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,751 | ₩81,900 | ₩77,910 | ₩81,833 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,738 | ₩80,579 | ₩77,510 | ₩77,643 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,470 | ₩80,365 | ₩75,935 | ₩79,284 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,655 | ₩77,349 | ₩74,533 | ₩76,415 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,241 | ₩75,655 | ₩74,160 | ₩75,081 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩75,001 | ₩76,402 | ₩74,227 | ₩75,761 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,825 | ₩76,976 | ₩72,745 | ₩76,028 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,492 | ₩73,066 | ₩71,811 | ₩72,345 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,759 | ₩74,480 | ₩71,998 | ₩72,478 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,174 | ₩75,788 | ₩73,412 | ₩73,920 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,907 | ₩76,001 | ₩74,453 | ₩75,121 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,200 | ₩75,695 | ₩73,706 | ₩74,921 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,066 | ₩75,388 | ₩73,933 | ₩74,480 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,173 | ₩75,121 | ₩72,839 | ₩73,052 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,133 | ₩74,680 | ₩73,519 | ₩74,373 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,466 | ₩75,681 | ₩73,266 | ₩74,280 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,063 | ₩71,357 | ₩69,929 | ₩71,130 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,064 | ₩71,437 | ₩69,289 | ₩70,049 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,397 | ₩72,345 | ₩70,837 | ₩71,651 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,611 | ₩71,718 | ₩70,677 | ₩71,477 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,800 | ₩73,866 | ₩72,452 | ₩72,705 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,905 | ₩73,719 | ₩72,225 | ₩73,359 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,466 | ₩74,480 | ₩72,732 | ₩73,346 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,343 | ₩71,237 | ₩69,235 | ₩69,916 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,276 | ₩70,864 | ₩69,863 | ₩70,810 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,264 | ₩72,265 | ₩69,849 | ₩70,503 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩72,945 | ₩73,613 | ₩72,372 | ₩72,825 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,251 | ₩72,839 | ₩70,837 | ₩72,412 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,306 | ₩73,533 | ₩69,436 | ₩70,130 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,585 | ₩73,546 | ₩72,065 | ₩72,385 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩73,986 | ₩74,947 | ₩72,772 | ₩73,079 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩74,947 | ₩75,601 | ₩74,347 | ₩74,894 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,531 | ₩73,986 | ₩71,277 | ₩73,412 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,317 | ₩72,679 | ₩71,197 | ₩72,211 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,249 | ₩70,343 | ₩68,862 | ₩69,703 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,715 | ₩70,677 | ₩68,141 | ₩69,969 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,409 | ₩70,303 | ₩68,555 | ₩69,462 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩69,983 | ₩70,316 | ₩69,169 | ₩69,809 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,461 | ₩69,809 | ₩68,315 | ₩69,142 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,303 | ₩70,303 | ₩67,380 | ₩67,474 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,063 | ₩70,824 | ₩69,075 | ₩70,049 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩70,009 | ₩71,317 | ₩69,863 | ₩70,690 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,770 | ₩72,091 | ₩70,076 | ₩70,503 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,247 | ₩71,130 | ₩67,007 | ₩71,064 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,449 | ₩70,076 | ₩68,328 | ₩69,129 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,756 | ₩71,891 | ₩69,222 | ₩70,370 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,825 | ₩73,266 | ₩70,250 | ₩70,463 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,424 | ₩72,812 | ₩70,223 | ₩72,225 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,681 | ₩75,815 | ₩73,986 | ₩74,707 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩76,936 | ₩77,696 | ₩76,402 | ₩76,829 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,365 | ₩80,179 | ₩76,882 | ₩77,283 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,791 | ₩79,938 | ₩77,830 | ₩79,338 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,897 | ₩79,538 | ₩77,630 | ₩78,537 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,377 | ₩78,844 | ₩77,403 | ₩77,630 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,284 | ₩80,259 | ₩77,429 | ₩78,631 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,074 | ₩82,594 | ₩80,325 | ₩80,486 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩83,982 | ₩84,769 | ₩81,687 | ₩82,367 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,342 | ₩85,784 | ₩82,194 | ₩83,421 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩87,946 | ₩88,386 | ₩83,408 | ₩83,808 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,027 | ₩93,524 | ₩87,465 | ₩88,813 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩73,986 | ₩91,842 | ₩72,532 | ₩88,212 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,356 | ₩72,665 | ₩70,316 | ₩72,038 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,729 | ₩70,730 | ₩69,422 | ₩70,383 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,420 | ₩69,756 | ₩67,367 | ₩69,703 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩67,007 | ₩67,954 | ₩66,753 | ₩67,207 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,339 | ₩67,727 | ₩65,178 | ₩67,380 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,418 | ₩65,632 | ₩64,178 | ₩64,818 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,110 | ₩64,258 | ₩62,910 | ₩64,258 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,044 | ₩64,044 | ₩62,750 | ₩63,270 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩64,925 | ₩65,672 | ₩64,271 | ₩65,299 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,484 | ₩64,912 | ₩64,071 | ₩64,431 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,204 | ₩64,738 | ₩63,871 | ₩64,631 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,684 | ₩64,138 | ₩63,217 | ₩63,750 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,124 | ₩64,244 | ₩63,310 | ₩63,670 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,685 | ₩65,299 | ₩63,564 | ₩63,911 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,790 | ₩64,538 | ₩62,296 | ₩64,404 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,056 | ₩62,683 | ₩61,789 | ₩62,109 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,751 | ₩65,058 | ₩62,363 | ₩62,976 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,618 | ₩65,125 | ₩64,431 | ₩64,858 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,725 | ₩64,992 | ₩63,884 | ₩64,164 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,164 | ₩64,765 | ₩64,071 | ₩64,258 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,390 | ₩64,578 | ₩62,976 | ₩64,418 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩63,817 | ₩64,004 | ₩62,670 | ₩63,617 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,536 | ₩64,271 | ₩62,122 | ₩63,777 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,044 | ₩64,044 | ₩62,896 | ₩63,323 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,043 | ₩63,977 | ₩62,429 | ₩63,911 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,416 | ₩63,630 | ₩62,283 | ₩63,497 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,654 | ₩62,269 | ₩60,147 | ₩62,242 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,881 | ₩60,895 | ₩60,107 | ₩60,134 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩60,935 | ₩61,242 | ₩60,694 | ₩61,028 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,574 | ₩61,242 | ₩60,361 | ₩61,108 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,574 | ₩60,921 | ₩60,494 | ₩60,815 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,668 | ₩60,748 | ₩60,201 | ₩60,614 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,828 | ₩60,828 | ₩59,960 | ₩60,281 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,548 | ₩61,695 | ₩59,920 | ₩60,628 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,321 | ₩61,535 | ₩59,840 | ₩60,094 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,867 | ₩61,175 | ₩59,867 | ₩60,267 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,240 | ₩59,800 | ₩58,973 | ₩59,600 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,187 | ₩60,574 | ₩59,080 | ₩59,413 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,227 | ₩60,227 | ₩59,200 | ₩59,867 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,081 | ₩60,734 | ₩59,333 | ₩59,373 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,145 | ₩60,214 | ₩58,132 | ₩60,174 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,451 | ₩58,292 | ₩56,451 | ₩58,079 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,623 | ₩56,611 | ₩55,556 | ₩56,210 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩56,891 | ₩57,038 | ₩55,663 | ₩55,917 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,025 | ₩58,306 | ₩57,758 | ₩57,785 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,732 | ₩58,092 | ₩57,545 | ₩57,905 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,745 | ₩58,039 | ₩57,532 | ₩57,665 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,385 | ₩57,879 | ₩57,038 | ₩57,678 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,065 | ₩57,411 | ₩56,637 | ₩57,145 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,398 | ₩57,932 | ₩57,225 | ₩57,465 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,705 | ₩58,613 | ₩57,318 | ₩57,331 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,919 | ₩58,759 | ₩57,452 | ₩58,186 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,238 | ₩57,532 | ₩56,718 | ₩57,225 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,196 | ₩57,532 | ₩54,943 | ₩57,331 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,718 | ₩58,145 | ₩54,355 | ₩54,662 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,226 | ₩58,306 | ₩57,278 | ₩57,532 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,532 | ₩58,306 | ₩57,398 | ₩58,119 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,453 | ₩59,507 | ₩57,785 | ₩57,959 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,187 | ₩60,534 | ₩59,667 | ₩59,787 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,228 | ₩61,909 | ₩60,321 | ₩60,588 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,242 | ₩61,882 | ₩61,162 | ₩61,402 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,588 | ₩61,228 | ₩60,588 | ₩61,081 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,054 | ₩61,188 | ₩59,920 | ₩60,347 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,041 | ₩60,761 | ₩59,787 | ₩59,960 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,894 | ₩60,628 | ₩59,747 | ₩60,067 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,586 | ₩60,121 | ₩58,399 | ₩59,894 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩57,999 | ₩59,266 | ₩57,999 | ₩58,853 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,238 | ₩58,653 | ₩56,864 | ₩58,492 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,239 | ₩58,426 | ₩56,437 | ₩57,331 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,370 | ₩59,573 | ₩54,582 | ₩58,906 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩57,945 | ₩58,386 | ₩56,744 | ₩57,158 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,558 | ₩58,239 | ₩57,518 | ₩58,119 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,719 | ₩59,253 | ₩57,812 | ₩57,825 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,853 | ₩59,173 | ₩58,412 | ₩58,693 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,039 | ₩58,799 | ₩57,999 | ₩58,332 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩57,959 | ₩58,653 | ₩57,532 | ₩58,092 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,079 | ₩59,453 | ₩57,612 | ₩58,439 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,131 | ₩57,612 | ₩56,798 | ₩57,345 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,691 | ₩57,225 | ₩55,917 | ₩56,838 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,397 | ₩57,158 | ₩56,144 | ₩57,131 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,050 | ₩56,677 | ₩55,770 | ₩56,397 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,062 | ₩56,077 | ₩54,048 | ₩55,717 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,223 | ₩55,583 | ₩54,916 | ₩55,009 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩55,970 | ₩56,357 | ₩54,863 | ₩54,996 | -1.74% | 179.1만 |
|---|