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 | ₩82,733 | ₩83,053 | ₩81,612 | ₩81,786 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,106 | ₩83,000 | ₩81,386 | ₩82,346 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,147 | ₩83,627 | ₩81,559 | ₩83,200 | +0.06% | 222만 |
| 2026.10.06 | ₩84,454 | ₩84,975 | ₩83,240 | ₩84,534 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,585 | ₩81,479 | ₩79,851 | ₩80,398 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,172 | ₩81,746 | ₩80,305 | ₩80,745 | -0.53% | 222.9만 |
| 2026.10.01 | ₩79,958 | ₩80,879 | ₩78,917 | ₩80,558 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,319 | ₩82,320 | ₩79,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,198 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,466 | ₩81,813 | ₩80,532 | ₩81,306 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,399 | ₩82,880 | ₩80,612 | ₩81,479 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,224 | ₩81,906 | ₩78,117 | ₩81,813 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,372 | ₩80,852 | ₩77,516 | ₩78,023 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,012 | ₩81,759 | ₩79,264 | ₩80,785 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,788 | ₩85,241 | ₩81,119 | ₩81,532 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,015 | ₩85,335 | ₩84,094 | ₩84,481 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,841 | ₩85,375 | ₩83,374 | ₩84,481 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,334 | ₩86,055 | ₩84,334 | ₩85,068 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,227 | ₩84,601 | ₩81,973 | ₩83,080 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,708 | ₩85,962 | ₩82,973 | ₩83,374 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,256 | ₩87,256 | ₩84,734 | ₩85,321 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩88,897 | ₩89,524 | ₩88,070 | ₩88,924 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,602 | ₩88,017 | ₩85,655 | ₩87,643 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,417 | ₩89,364 | ₩86,896 | ₩87,069 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,764 | ₩90,218 | ₩88,217 | ₩88,403 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,590 | ₩90,365 | ₩87,590 | ₩90,111 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,656 | ₩88,430 | ₩86,896 | ₩87,696 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,201 | ₩86,989 | ₩85,068 | ₩86,963 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,495 | ₩85,762 | ₩84,107 | ₩84,774 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,135 | ₩86,896 | ₩85,575 | ₩85,602 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,136 | ₩87,590 | ₩84,988 | ₩85,508 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,389 | ₩86,989 | ₩85,388 | ₩86,456 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩86,936 | ₩87,696 | ₩86,242 | ₩86,309 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,629 | ₩87,536 | ₩86,202 | ₩86,856 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩89,924 | ₩91,739 | ₩85,455 | ₩85,868 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,071 | ₩91,192 | ₩88,524 | ₩90,431 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,403 | ₩88,443 | ₩86,122 | ₩86,456 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,738 | ₩91,726 | ₩88,043 | ₩88,363 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,246 | ₩92,286 | ₩90,605 | ₩90,658 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,565 | ₩94,247 | ₩90,992 | ₩93,260 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,325 | ₩92,006 | ₩90,058 | ₩91,605 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩91,899 | ₩92,486 | ₩90,018 | ₩90,551 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,701 | ₩94,701 | ₩91,779 | ₩91,859 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,006 | ₩94,341 | ₩91,979 | ₩92,966 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩91,979 | ₩93,527 | ₩90,832 | ₩92,433 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,777 | ₩92,219 | ₩88,777 | ₩91,285 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,617 | ₩90,605 | ₩87,656 | ₩87,790 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,215 | ₩91,499 | ₩85,628 | ₩89,097 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,159 | ₩84,561 | ₩80,732 | ₩84,107 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,347 | ₩86,135 | ₩83,293 | ₩84,468 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,055 | ₩86,722 | ₩83,854 | ₩85,041 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,734 | ₩86,042 | ₩83,694 | ₩85,935 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,534 | ₩84,935 | ₩82,026 | ₩82,987 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,548 | ₩84,975 | ₩82,239 | ₩84,334 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,628 | ₩86,669 | ₩83,547 | ₩84,961 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,362 | ₩86,963 | ₩85,402 | ₩85,908 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,241 | ₩86,109 | ₩83,760 | ₩85,828 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,521 | ₩87,149 | ₩84,508 | ₩85,722 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,814 | ₩85,108 | ₩82,666 | ₩84,895 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,854 | ₩84,241 | ₩82,079 | ₩82,213 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,253 | ₩84,227 | ₩80,145 | ₩83,307 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,015 | ₩86,389 | ₩82,960 | ₩83,747 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩85,975 | ₩86,469 | ₩84,534 | ₩85,402 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,642 | ₩86,963 | ₩84,107 | ₩85,442 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,456 | ₩87,176 | ₩84,721 | ₩84,908 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,389 | ₩87,590 | ₩85,682 | ₩86,709 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,429 | ₩88,483 | ₩86,189 | ₩86,362 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,561 | ₩85,828 | ₩83,253 | ₩85,668 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,269 | ₩86,816 | ₩85,161 | ₩85,482 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,495 | ₩87,976 | ₩85,455 | ₩87,936 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,136 | ₩87,616 | ₩83,614 | ₩84,748 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,096 | ₩88,323 | ₩85,828 | ₩85,868 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,043 | ₩89,111 | ₩87,376 | ₩88,590 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,457 | ₩90,725 | ₩87,483 | ₩87,910 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩90,952 | ₩92,473 | ₩89,471 | ₩90,872 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,433 | ₩93,193 | ₩90,325 | ₩92,686 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,007 | ₩94,848 | ₩89,698 | ₩90,978 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,527 | ₩95,728 | ₩91,939 | ₩94,087 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,182 | ₩98,543 | ₩96,075 | ₩96,515 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩95,995 | ₩96,635 | ₩93,860 | ₩95,848 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,702 | ₩97,396 | ₩94,020 | ₩94,114 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,183 | ₩98,743 | ₩96,142 | ₩96,862 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,292 | ₩102,066 | ₩98,036 | ₩98,090 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,251 | ₩100,971 | ₩98,770 | ₩99,410 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,569 | ₩100,091 | ₩95,795 | ₩99,864 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,677 | ₩100,398 | ₩95,048 | ₩95,114 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,265 | ₩101,478 | ₩94,727 | ₩97,756 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩98,930 | ₩101,879 | ₩98,383 | ₩101,212 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,105 | ₩101,132 | ₩95,608 | ₩96,902 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,545 | ₩102,826 | ₩99,797 | ₩102,773 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,518 | ₩105,161 | ₩99,451 | ₩102,132 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,755 | ₩101,118 | ₩94,781 | ₩98,837 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,394 | ₩95,208 | ₩92,873 | ₩94,808 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,661 | ₩98,570 | ₩93,247 | ₩95,822 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,580 | ₩97,076 | ₩92,913 | ₩95,141 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,046 | ₩95,488 | ₩92,032 | ₩94,501 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,191 | ₩91,259 | ₩88,524 | ₩91,072 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,043 | ₩90,285 | ₩86,696 | ₩87,816 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,733 | ₩85,321 | ₩82,266 | ₩84,788 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,759 | ₩84,294 | ₩81,359 | ₩83,987 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,479 | ₩81,826 | ₩79,611 | ₩81,559 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,868 | ₩84,961 | ₩82,346 | ₩82,480 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,283 | ₩88,657 | ₩83,934 | ₩84,334 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,524 | ₩93,807 | ₩89,524 | ₩89,951 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,335 | ₩92,593 | ₩85,335 | ₩89,217 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,107 | ₩85,722 | ₩83,320 | ₩85,041 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,186 | ₩84,975 | ₩81,853 | ₩84,254 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,731 | ₩81,879 | ₩77,890 | ₩81,813 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,718 | ₩80,558 | ₩77,490 | ₩77,623 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,450 | ₩80,345 | ₩75,915 | ₩79,264 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,635 | ₩77,330 | ₩74,515 | ₩76,396 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,222 | ₩75,635 | ₩74,141 | ₩75,062 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩74,981 | ₩76,382 | ₩74,208 | ₩75,742 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,807 | ₩76,956 | ₩72,727 | ₩76,009 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,473 | ₩73,047 | ₩71,793 | ₩72,326 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,741 | ₩74,461 | ₩71,980 | ₩72,460 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,155 | ₩75,769 | ₩73,394 | ₩73,901 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,888 | ₩75,982 | ₩74,434 | ₩75,102 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,181 | ₩75,675 | ₩73,687 | ₩74,901 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,048 | ₩75,368 | ₩73,914 | ₩74,461 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,154 | ₩75,102 | ₩72,820 | ₩73,034 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,114 | ₩74,661 | ₩73,501 | ₩74,354 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,447 | ₩75,662 | ₩73,247 | ₩74,261 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,045 | ₩71,339 | ₩69,912 | ₩71,112 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,046 | ₩71,419 | ₩69,271 | ₩70,032 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,379 | ₩72,326 | ₩70,819 | ₩71,633 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,593 | ₩71,699 | ₩70,659 | ₩71,459 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,781 | ₩73,847 | ₩72,433 | ₩72,687 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,887 | ₩73,701 | ₩72,206 | ₩73,340 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,447 | ₩74,461 | ₩72,713 | ₩73,327 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,325 | ₩71,219 | ₩69,218 | ₩69,898 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,258 | ₩70,845 | ₩69,845 | ₩70,792 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,246 | ₩72,246 | ₩69,832 | ₩70,485 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩72,927 | ₩73,594 | ₩72,353 | ₩72,807 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,232 | ₩72,820 | ₩70,819 | ₩72,393 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,287 | ₩73,514 | ₩69,418 | ₩70,112 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,567 | ₩73,527 | ₩72,046 | ₩72,366 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩73,967 | ₩74,928 | ₩72,753 | ₩73,060 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩74,928 | ₩75,582 | ₩74,328 | ₩74,875 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,513 | ₩73,967 | ₩71,259 | ₩73,394 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,299 | ₩72,660 | ₩71,179 | ₩72,193 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,231 | ₩70,325 | ₩68,844 | ₩69,685 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,697 | ₩70,659 | ₩68,124 | ₩69,952 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,391 | ₩70,285 | ₩68,537 | ₩69,445 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩69,965 | ₩70,298 | ₩69,151 | ₩69,791 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,444 | ₩69,791 | ₩68,297 | ₩69,124 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,285 | ₩70,285 | ₩67,363 | ₩67,457 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,045 | ₩70,805 | ₩69,058 | ₩70,032 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩69,992 | ₩71,299 | ₩69,845 | ₩70,672 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,752 | ₩72,073 | ₩70,058 | ₩70,485 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,230 | ₩71,112 | ₩66,990 | ₩71,046 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,431 | ₩70,058 | ₩68,311 | ₩69,111 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,738 | ₩71,873 | ₩69,204 | ₩70,352 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,807 | ₩73,247 | ₩70,232 | ₩70,445 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,406 | ₩72,793 | ₩70,205 | ₩72,206 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,662 | ₩75,795 | ₩73,967 | ₩74,688 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩76,916 | ₩77,677 | ₩76,382 | ₩76,809 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,344 | ₩80,158 | ₩76,863 | ₩77,263 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,771 | ₩79,918 | ₩77,810 | ₩79,318 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,877 | ₩79,518 | ₩77,610 | ₩78,517 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,357 | ₩78,824 | ₩77,383 | ₩77,610 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,264 | ₩80,238 | ₩77,410 | ₩78,610 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,053 | ₩82,573 | ₩80,305 | ₩80,465 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩83,961 | ₩84,748 | ₩81,666 | ₩82,346 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,321 | ₩85,762 | ₩82,173 | ₩83,400 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩87,923 | ₩88,363 | ₩83,387 | ₩83,787 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,004 | ₩93,500 | ₩87,443 | ₩88,790 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩73,967 | ₩91,819 | ₩72,513 | ₩88,190 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,338 | ₩72,647 | ₩70,298 | ₩72,020 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,711 | ₩70,712 | ₩69,405 | ₩70,365 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,403 | ₩69,738 | ₩67,350 | ₩69,685 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩66,990 | ₩67,937 | ₩66,736 | ₩67,190 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,322 | ₩67,710 | ₩65,162 | ₩67,363 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,401 | ₩65,615 | ₩64,161 | ₩64,802 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,094 | ₩64,241 | ₩62,894 | ₩64,241 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,028 | ₩64,028 | ₩62,734 | ₩63,254 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩64,908 | ₩65,655 | ₩64,255 | ₩65,282 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,468 | ₩64,895 | ₩64,054 | ₩64,415 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,188 | ₩64,722 | ₩63,854 | ₩64,615 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,668 | ₩64,121 | ₩63,201 | ₩63,734 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,108 | ₩64,228 | ₩63,294 | ₩63,654 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,668 | ₩65,282 | ₩63,547 | ₩63,894 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,774 | ₩64,521 | ₩62,280 | ₩64,388 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,040 | ₩62,667 | ₩61,773 | ₩62,093 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,735 | ₩65,042 | ₩62,347 | ₩62,960 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,601 | ₩65,108 | ₩64,415 | ₩64,842 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,708 | ₩64,975 | ₩63,868 | ₩64,148 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,148 | ₩64,748 | ₩64,054 | ₩64,241 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,374 | ₩64,561 | ₩62,960 | ₩64,401 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩63,801 | ₩63,988 | ₩62,654 | ₩63,601 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,520 | ₩64,255 | ₩62,107 | ₩63,761 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,028 | ₩64,028 | ₩62,880 | ₩63,307 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,027 | ₩63,961 | ₩62,413 | ₩63,894 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,400 | ₩63,614 | ₩62,267 | ₩63,481 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,639 | ₩62,253 | ₩60,132 | ₩62,227 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,866 | ₩60,879 | ₩60,092 | ₩60,119 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩60,919 | ₩61,226 | ₩60,679 | ₩61,013 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,559 | ₩61,226 | ₩60,345 | ₩61,093 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,559 | ₩60,906 | ₩60,479 | ₩60,799 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,652 | ₩60,732 | ₩60,185 | ₩60,599 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,812 | ₩60,812 | ₩59,945 | ₩60,265 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,532 | ₩61,680 | ₩59,905 | ₩60,612 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,305 | ₩61,520 | ₩59,825 | ₩60,079 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,852 | ₩61,159 | ₩59,852 | ₩60,252 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,225 | ₩59,785 | ₩58,958 | ₩59,585 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,172 | ₩60,559 | ₩59,065 | ₩59,398 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,212 | ₩60,212 | ₩59,185 | ₩59,852 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,065 | ₩60,719 | ₩59,318 | ₩59,358 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,131 | ₩60,199 | ₩58,117 | ₩60,159 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,436 | ₩58,277 | ₩56,436 | ₩58,064 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,609 | ₩56,596 | ₩55,542 | ₩56,196 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩56,877 | ₩57,023 | ₩55,649 | ₩55,903 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,011 | ₩58,291 | ₩57,744 | ₩57,770 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,717 | ₩58,077 | ₩57,530 | ₩57,891 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,730 | ₩58,024 | ₩57,517 | ₩57,650 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,370 | ₩57,864 | ₩57,023 | ₩57,664 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,050 | ₩57,397 | ₩56,623 | ₩57,130 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,384 | ₩57,917 | ₩57,210 | ₩57,450 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,690 | ₩58,598 | ₩57,303 | ₩57,317 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,904 | ₩58,744 | ₩57,437 | ₩58,171 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,223 | ₩57,517 | ₩56,703 | ₩57,210 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,182 | ₩57,517 | ₩54,929 | ₩57,317 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,704 | ₩58,131 | ₩54,342 | ₩54,648 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,211 | ₩58,291 | ₩57,263 | ₩57,517 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,517 | ₩58,291 | ₩57,384 | ₩58,104 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,438 | ₩59,492 | ₩57,770 | ₩57,944 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,172 | ₩60,519 | ₩59,652 | ₩59,772 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,213 | ₩61,893 | ₩60,305 | ₩60,572 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,226 | ₩61,866 | ₩61,146 | ₩61,386 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,572 | ₩61,213 | ₩60,572 | ₩61,066 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,039 | ₩61,173 | ₩59,905 | ₩60,332 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,025 | ₩60,746 | ₩59,772 | ₩59,945 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,878 | ₩60,612 | ₩59,732 | ₩60,052 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,571 | ₩60,105 | ₩58,384 | ₩59,878 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩57,984 | ₩59,251 | ₩57,984 | ₩58,838 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,223 | ₩58,638 | ₩56,850 | ₩58,478 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,224 | ₩58,411 | ₩56,423 | ₩57,317 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,356 | ₩59,558 | ₩54,568 | ₩58,891 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩57,931 | ₩58,371 | ₩56,730 | ₩57,143 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,544 | ₩58,224 | ₩57,504 | ₩58,104 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,704 | ₩59,238 | ₩57,797 | ₩57,810 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,838 | ₩59,158 | ₩58,397 | ₩58,678 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,024 | ₩58,784 | ₩57,984 | ₩58,317 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩57,944 | ₩58,638 | ₩57,517 | ₩58,077 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,064 | ₩59,438 | ₩57,597 | ₩58,424 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,117 | ₩57,597 | ₩56,783 | ₩57,330 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,676 | ₩57,210 | ₩55,903 | ₩56,823 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,383 | ₩57,143 | ₩56,129 | ₩57,117 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,036 | ₩56,663 | ₩55,756 | ₩56,383 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,048 | ₩56,063 | ₩54,035 | ₩55,702 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,209 | ₩55,569 | ₩54,902 | ₩54,995 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩55,956 | ₩56,343 | ₩54,849 | ₩54,982 | -1.74% | 179.1만 |
|---|