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 | ₩82,850 | ₩83,171 | ₩81,728 | ₩81,902 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,222 | ₩83,118 | ₩81,501 | ₩82,463 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,265 | ₩83,745 | ₩81,675 | ₩83,318 | +0.06% | 222만 |
| 2026.10.06 | ₩84,574 | ₩85,095 | ₩83,358 | ₩84,654 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,699 | ₩81,594 | ₩79,964 | ₩80,512 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,287 | ₩81,862 | ₩80,419 | ₩80,860 | -0.53% | 222.9만 |
| 2026.10.01 | ₩80,071 | ₩80,993 | ₩79,029 | ₩80,673 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,434 | ₩82,436 | ₩79,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,312 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,581 | ₩81,928 | ₩80,646 | ₩81,421 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,514 | ₩82,997 | ₩80,726 | ₩81,594 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,336 | ₩82,022 | ₩78,227 | ₩81,928 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,485 | ₩80,966 | ₩77,626 | ₩78,134 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,127 | ₩81,875 | ₩79,377 | ₩80,900 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,908 | ₩85,362 | ₩81,234 | ₩81,648 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,135 | ₩85,456 | ₩84,213 | ₩84,601 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,961 | ₩85,496 | ₩83,492 | ₩84,601 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,454 | ₩86,177 | ₩84,454 | ₩85,188 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,347 | ₩84,721 | ₩82,089 | ₩83,198 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,830 | ₩86,084 | ₩83,091 | ₩83,492 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,380 | ₩87,380 | ₩84,854 | ₩85,442 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩89,023 | ₩89,651 | ₩88,195 | ₩89,050 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,725 | ₩88,141 | ₩85,776 | ₩87,767 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,542 | ₩89,491 | ₩87,019 | ₩87,193 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,891 | ₩90,346 | ₩88,342 | ₩88,529 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,714 | ₩90,493 | ₩87,714 | ₩90,239 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,780 | ₩88,555 | ₩87,019 | ₩87,821 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,322 | ₩87,112 | ₩85,188 | ₩87,086 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,616 | ₩85,883 | ₩84,226 | ₩84,895 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,257 | ₩87,019 | ₩85,696 | ₩85,723 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,259 | ₩87,714 | ₩85,108 | ₩85,629 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,511 | ₩87,112 | ₩85,509 | ₩86,578 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩87,059 | ₩87,821 | ₩86,364 | ₩86,431 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,752 | ₩87,660 | ₩86,324 | ₩86,979 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩90,052 | ₩91,869 | ₩85,576 | ₩85,990 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,197 | ₩91,321 | ₩88,649 | ₩90,560 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,527 | ₩88,569 | ₩86,244 | ₩86,578 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,867 | ₩91,856 | ₩88,168 | ₩88,489 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,377 | ₩92,417 | ₩90,733 | ₩90,787 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,695 | ₩94,381 | ₩91,121 | ₩93,392 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,453 | ₩92,136 | ₩90,185 | ₩91,735 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩92,029 | ₩92,617 | ₩90,145 | ₩90,680 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,835 | ₩94,835 | ₩91,909 | ₩91,989 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,138 | ₩94,474 | ₩92,109 | ₩93,098 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩92,109 | ₩93,659 | ₩90,960 | ₩92,564 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,903 | ₩92,350 | ₩88,903 | ₩91,415 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,742 | ₩90,733 | ₩87,780 | ₩87,914 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,337 | ₩91,628 | ₩85,750 | ₩89,223 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,276 | ₩84,681 | ₩80,846 | ₩84,226 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,467 | ₩86,257 | ₩83,411 | ₩84,587 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,177 | ₩86,845 | ₩83,973 | ₩85,162 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,854 | ₩86,164 | ₩83,812 | ₩86,057 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,654 | ₩85,055 | ₩82,142 | ₩83,104 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,667 | ₩85,095 | ₩82,356 | ₩84,454 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,750 | ₩86,792 | ₩83,665 | ₩85,082 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,484 | ₩87,086 | ₩85,522 | ₩86,030 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,360 | ₩86,231 | ₩83,879 | ₩85,950 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,641 | ₩87,273 | ₩84,627 | ₩85,843 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,933 | ₩85,229 | ₩82,784 | ₩85,015 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,973 | ₩84,360 | ₩82,196 | ₩82,329 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,369 | ₩84,347 | ₩80,258 | ₩83,425 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,135 | ₩86,511 | ₩83,077 | ₩83,866 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩86,097 | ₩86,591 | ₩84,654 | ₩85,522 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,765 | ₩87,086 | ₩84,226 | ₩85,563 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,578 | ₩87,299 | ₩84,841 | ₩85,028 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,511 | ₩87,714 | ₩85,803 | ₩86,832 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,553 | ₩88,609 | ₩86,311 | ₩86,484 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,681 | ₩85,950 | ₩83,371 | ₩85,790 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,391 | ₩86,939 | ₩85,282 | ₩85,603 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,616 | ₩88,101 | ₩85,576 | ₩88,061 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,259 | ₩87,740 | ₩83,732 | ₩84,868 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,219 | ₩88,448 | ₩85,950 | ₩85,990 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,168 | ₩89,237 | ₩87,500 | ₩88,716 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,584 | ₩90,853 | ₩87,607 | ₩88,034 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩91,081 | ₩92,604 | ₩89,598 | ₩91,000 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,564 | ₩93,325 | ₩90,453 | ₩92,817 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,140 | ₩94,982 | ₩89,825 | ₩91,107 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,659 | ₩95,864 | ₩92,069 | ₩94,220 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,318 | ₩98,683 | ₩96,211 | ₩96,652 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩96,131 | ₩96,772 | ₩93,993 | ₩95,984 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,839 | ₩97,534 | ₩94,154 | ₩94,247 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,322 | ₩98,883 | ₩96,278 | ₩96,999 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,435 | ₩102,210 | ₩98,175 | ₩98,229 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,393 | ₩101,115 | ₩98,910 | ₩99,551 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,705 | ₩100,233 | ₩95,931 | ₩100,006 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,816 | ₩100,540 | ₩95,182 | ₩95,249 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,408 | ₩101,622 | ₩94,862 | ₩97,895 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩99,070 | ₩102,023 | ₩98,523 | ₩101,355 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,248 | ₩101,275 | ₩95,743 | ₩97,039 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,687 | ₩102,972 | ₩99,939 | ₩102,918 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,660 | ₩105,310 | ₩99,591 | ₩102,277 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,890 | ₩101,262 | ₩94,915 | ₩98,977 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,528 | ₩95,343 | ₩93,005 | ₩94,942 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,795 | ₩98,710 | ₩93,379 | ₩95,957 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,713 | ₩97,213 | ₩93,045 | ₩95,276 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,176 | ₩95,623 | ₩92,163 | ₩94,635 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,317 | ₩91,388 | ₩88,649 | ₩91,201 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,166 | ₩90,413 | ₩86,818 | ₩87,941 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,850 | ₩85,442 | ₩82,383 | ₩84,908 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,875 | ₩84,414 | ₩81,474 | ₩84,106 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,594 | ₩81,942 | ₩79,724 | ₩81,675 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,988 | ₩85,082 | ₩82,463 | ₩82,596 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,408 | ₩88,783 | ₩84,053 | ₩84,454 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,651 | ₩93,940 | ₩89,651 | ₩90,079 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,456 | ₩92,724 | ₩85,456 | ₩89,344 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,226 | ₩85,843 | ₩83,438 | ₩85,162 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,303 | ₩85,095 | ₩81,969 | ₩84,373 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,842 | ₩81,995 | ₩78,000 | ₩81,928 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,831 | ₩80,673 | ₩77,600 | ₩77,733 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,562 | ₩80,459 | ₩76,023 | ₩79,377 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,742 | ₩77,439 | ₩74,620 | ₩76,504 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,328 | ₩75,742 | ₩74,246 | ₩75,168 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩75,088 | ₩76,491 | ₩74,313 | ₩75,849 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,910 | ₩77,065 | ₩72,830 | ₩76,116 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,576 | ₩73,150 | ₩71,894 | ₩72,429 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,845 | ₩74,567 | ₩72,082 | ₩72,563 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,261 | ₩75,876 | ₩73,498 | ₩74,005 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,994 | ₩76,090 | ₩74,540 | ₩75,208 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,286 | ₩75,782 | ₩73,792 | ₩75,008 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,152 | ₩75,475 | ₩74,019 | ₩74,567 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,259 | ₩75,208 | ₩72,923 | ₩73,137 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,219 | ₩74,767 | ₩73,605 | ₩74,460 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,551 | ₩75,769 | ₩73,351 | ₩74,366 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,144 | ₩71,440 | ₩70,011 | ₩71,213 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,146 | ₩71,520 | ₩69,369 | ₩70,131 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,480 | ₩72,429 | ₩70,919 | ₩71,734 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,694 | ₩71,801 | ₩70,759 | ₩71,560 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,885 | ₩73,952 | ₩72,536 | ₩72,790 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,990 | ₩73,805 | ₩72,309 | ₩73,444 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,551 | ₩74,567 | ₩72,816 | ₩73,431 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,425 | ₩71,320 | ₩69,316 | ₩69,997 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,358 | ₩70,946 | ₩69,944 | ₩70,892 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,347 | ₩72,349 | ₩69,930 | ₩70,585 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩73,030 | ₩73,698 | ₩72,456 | ₩72,910 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,333 | ₩72,923 | ₩70,919 | ₩72,496 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,391 | ₩73,618 | ₩69,516 | ₩70,211 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,669 | ₩73,631 | ₩72,148 | ₩72,469 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩74,072 | ₩75,034 | ₩72,856 | ₩73,164 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩75,034 | ₩75,689 | ₩74,433 | ₩74,981 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,614 | ₩74,072 | ₩71,360 | ₩73,498 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,400 | ₩72,763 | ₩71,280 | ₩72,295 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,329 | ₩70,425 | ₩68,942 | ₩69,783 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,795 | ₩70,759 | ₩68,220 | ₩70,051 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,490 | ₩70,385 | ₩68,634 | ₩69,543 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩70,064 | ₩70,398 | ₩69,249 | ₩69,890 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,541 | ₩69,890 | ₩68,394 | ₩69,222 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,385 | ₩70,385 | ₩67,459 | ₩67,552 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,144 | ₩70,906 | ₩69,155 | ₩70,131 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩70,091 | ₩71,400 | ₩69,944 | ₩70,772 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,852 | ₩72,175 | ₩70,158 | ₩70,585 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,325 | ₩71,213 | ₩67,085 | ₩71,146 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,530 | ₩70,158 | ₩68,407 | ₩69,209 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,837 | ₩71,975 | ₩69,302 | ₩70,451 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,910 | ₩73,351 | ₩70,331 | ₩70,545 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,507 | ₩72,897 | ₩70,305 | ₩72,309 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,769 | ₩75,903 | ₩74,072 | ₩74,794 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩77,025 | ₩77,787 | ₩76,491 | ₩76,918 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,457 | ₩80,272 | ₩76,972 | ₩77,372 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,882 | ₩80,031 | ₩77,920 | ₩79,430 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,987 | ₩79,630 | ₩77,720 | ₩78,628 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,468 | ₩78,936 | ₩77,493 | ₩77,720 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,377 | ₩80,352 | ₩77,519 | ₩78,722 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,169 | ₩82,690 | ₩80,419 | ₩80,579 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩84,080 | ₩84,868 | ₩81,781 | ₩82,463 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,440 | ₩85,883 | ₩82,289 | ₩83,518 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩88,048 | ₩88,489 | ₩83,505 | ₩83,906 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,132 | ₩93,632 | ₩87,567 | ₩88,916 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩74,072 | ₩91,949 | ₩72,616 | ₩88,315 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,438 | ₩72,750 | ₩70,398 | ₩72,122 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,810 | ₩70,812 | ₩69,503 | ₩70,465 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,499 | ₩69,837 | ₩67,445 | ₩69,783 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩67,085 | ₩68,033 | ₩66,831 | ₩67,285 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,414 | ₩67,806 | ₩65,254 | ₩67,459 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,493 | ₩65,708 | ₩64,252 | ₩64,893 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,183 | ₩64,332 | ₩62,983 | ₩64,332 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,118 | ₩64,118 | ₩62,822 | ₩63,344 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩65,000 | ₩65,748 | ₩64,346 | ₩65,374 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,559 | ₩64,987 | ₩64,145 | ₩64,506 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,279 | ₩64,813 | ₩63,945 | ₩64,706 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,758 | ₩64,212 | ₩63,290 | ₩63,825 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,199 | ₩64,319 | ₩63,384 | ₩63,744 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,760 | ₩65,374 | ₩63,637 | ₩63,985 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,863 | ₩64,613 | ₩62,368 | ₩64,479 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,128 | ₩62,756 | ₩61,861 | ₩62,181 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,827 | ₩65,134 | ₩62,435 | ₩63,050 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,693 | ₩65,201 | ₩64,506 | ₩64,933 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,800 | ₩65,067 | ₩63,958 | ₩64,239 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,239 | ₩64,840 | ₩64,145 | ₩64,332 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,464 | ₩64,653 | ₩63,050 | ₩64,493 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩63,891 | ₩64,078 | ₩62,742 | ₩63,691 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,609 | ₩64,346 | ₩62,195 | ₩63,851 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,118 | ₩64,118 | ₩62,969 | ₩63,397 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,116 | ₩64,052 | ₩62,502 | ₩63,985 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,488 | ₩63,704 | ₩62,355 | ₩63,571 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,725 | ₩62,341 | ₩60,217 | ₩62,315 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,952 | ₩60,965 | ₩60,177 | ₩60,204 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩61,005 | ₩61,313 | ₩60,765 | ₩61,099 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,645 | ₩61,313 | ₩60,431 | ₩61,179 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,645 | ₩60,992 | ₩60,565 | ₩60,885 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,738 | ₩60,818 | ₩60,271 | ₩60,685 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,899 | ₩60,899 | ₩60,030 | ₩60,351 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,618 | ₩61,767 | ₩59,990 | ₩60,698 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,391 | ₩61,607 | ₩59,910 | ₩60,164 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,937 | ₩61,246 | ₩59,937 | ₩60,337 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,309 | ₩59,870 | ₩59,041 | ₩59,669 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,257 | ₩60,645 | ₩59,148 | ₩59,482 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,297 | ₩60,297 | ₩59,269 | ₩59,937 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,150 | ₩60,805 | ₩59,402 | ₩59,442 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,213 | ₩60,284 | ₩58,200 | ₩60,244 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,516 | ₩58,360 | ₩56,516 | ₩58,146 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,688 | ₩56,677 | ₩55,621 | ₩56,276 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩56,957 | ₩57,104 | ₩55,728 | ₩55,982 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,093 | ₩58,373 | ₩57,826 | ₩57,852 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,799 | ₩58,160 | ₩57,612 | ₩57,973 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,812 | ₩58,106 | ₩57,598 | ₩57,732 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,451 | ₩57,946 | ₩57,104 | ₩57,745 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,131 | ₩57,478 | ₩56,703 | ₩57,211 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,465 | ₩57,999 | ₩57,291 | ₩57,532 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,772 | ₩58,681 | ₩57,385 | ₩57,398 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,986 | ₩58,828 | ₩57,518 | ₩58,253 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,304 | ₩57,598 | ₩56,783 | ₩57,291 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,260 | ₩57,598 | ₩55,006 | ₩57,398 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,785 | ₩58,213 | ₩54,419 | ₩54,726 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,293 | ₩58,373 | ₩57,345 | ₩57,598 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,598 | ₩58,373 | ₩57,465 | ₩58,186 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,522 | ₩59,576 | ₩57,852 | ₩58,026 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,257 | ₩60,605 | ₩59,736 | ₩59,856 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,299 | ₩61,981 | ₩60,391 | ₩60,658 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,313 | ₩61,954 | ₩61,233 | ₩61,473 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,658 | ₩61,299 | ₩60,658 | ₩61,152 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,124 | ₩61,259 | ₩59,990 | ₩60,418 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,110 | ₩60,832 | ₩59,856 | ₩60,030 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,963 | ₩60,698 | ₩59,816 | ₩60,137 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,654 | ₩60,190 | ₩58,467 | ₩59,963 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩58,066 | ₩59,335 | ₩58,066 | ₩58,921 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,304 | ₩58,721 | ₩56,930 | ₩58,560 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,307 | ₩58,494 | ₩56,503 | ₩57,398 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,434 | ₩59,643 | ₩54,646 | ₩58,975 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩58,013 | ₩58,454 | ₩56,810 | ₩57,224 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,625 | ₩58,307 | ₩57,585 | ₩58,186 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,788 | ₩59,322 | ₩57,879 | ₩57,892 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,921 | ₩59,242 | ₩58,480 | ₩58,761 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,106 | ₩58,868 | ₩58,066 | ₩58,400 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩58,026 | ₩58,721 | ₩57,598 | ₩58,160 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,146 | ₩59,522 | ₩57,679 | ₩58,507 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,198 | ₩57,679 | ₩56,864 | ₩57,411 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,757 | ₩57,291 | ₩55,982 | ₩56,904 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,463 | ₩57,224 | ₩56,209 | ₩57,198 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,115 | ₩56,743 | ₩55,835 | ₩56,463 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,125 | ₩56,142 | ₩54,111 | ₩55,781 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,287 | ₩55,648 | ₩54,980 | ₩55,073 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩56,035 | ₩56,423 | ₩54,926 | ₩55,060 | -1.74% | 179.1만 |
|---|