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 | ₩82,786 | ₩83,106 | ₩81,664 | ₩81,838 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,158 | ₩83,053 | ₩81,437 | ₩82,399 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,200 | ₩83,680 | ₩81,611 | ₩83,253 | +0.06% | 222만 |
| 2026.10.06 | ₩84,508 | ₩85,029 | ₩83,293 | ₩84,588 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,636 | ₩81,531 | ₩79,902 | ₩80,450 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,224 | ₩81,798 | ₩80,356 | ₩80,797 | -0.53% | 222.9만 |
| 2026.10.01 | ₩80,009 | ₩80,930 | ₩78,968 | ₩80,610 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,371 | ₩82,372 | ₩79,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,249 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,518 | ₩81,865 | ₩80,583 | ₩81,357 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,451 | ₩82,933 | ₩80,663 | ₩81,531 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,275 | ₩81,958 | ₩78,167 | ₩81,865 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,423 | ₩80,903 | ₩77,566 | ₩78,073 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,064 | ₩81,811 | ₩79,315 | ₩80,837 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,842 | ₩85,296 | ₩81,170 | ₩81,584 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,069 | ₩85,389 | ₩84,148 | ₩84,535 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,895 | ₩85,429 | ₩83,427 | ₩84,535 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,388 | ₩86,110 | ₩84,388 | ₩85,122 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,281 | ₩84,655 | ₩82,025 | ₩83,133 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,763 | ₩86,017 | ₩83,026 | ₩83,427 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,312 | ₩87,312 | ₩84,788 | ₩85,376 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩88,954 | ₩89,581 | ₩88,126 | ₩88,980 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,657 | ₩88,073 | ₩85,710 | ₩87,699 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,473 | ₩89,421 | ₩86,951 | ₩87,125 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,821 | ₩90,275 | ₩88,273 | ₩88,460 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,645 | ₩90,422 | ₩87,645 | ₩90,169 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,712 | ₩88,486 | ₩86,951 | ₩87,752 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,256 | ₩87,045 | ₩85,122 | ₩87,018 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,549 | ₩85,816 | ₩84,161 | ₩84,828 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,190 | ₩86,951 | ₩85,629 | ₩85,656 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,191 | ₩87,645 | ₩85,042 | ₩85,563 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,444 | ₩87,045 | ₩85,443 | ₩86,511 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩86,991 | ₩87,752 | ₩86,297 | ₩86,364 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,684 | ₩87,592 | ₩86,257 | ₩86,911 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩89,982 | ₩91,797 | ₩85,509 | ₩85,923 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,127 | ₩91,250 | ₩88,580 | ₩90,489 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,458 | ₩88,500 | ₩86,177 | ₩86,511 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,796 | ₩91,784 | ₩88,099 | ₩88,420 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,305 | ₩92,345 | ₩90,663 | ₩90,716 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,624 | ₩94,307 | ₩91,050 | ₩93,319 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,382 | ₩92,064 | ₩90,115 | ₩91,664 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩91,958 | ₩92,545 | ₩90,075 | ₩90,609 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,761 | ₩94,761 | ₩91,837 | ₩91,918 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,066 | ₩94,401 | ₩92,038 | ₩93,026 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩92,038 | ₩93,586 | ₩90,890 | ₩92,492 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,834 | ₩92,278 | ₩88,834 | ₩91,343 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,673 | ₩90,663 | ₩87,712 | ₩87,846 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,270 | ₩91,557 | ₩85,683 | ₩89,154 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,212 | ₩84,615 | ₩80,783 | ₩84,161 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,401 | ₩86,190 | ₩83,347 | ₩84,521 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,110 | ₩86,778 | ₩83,907 | ₩85,095 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,788 | ₩86,097 | ₩83,747 | ₩85,990 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,588 | ₩84,989 | ₩82,078 | ₩83,039 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,601 | ₩85,029 | ₩82,292 | ₩84,388 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,683 | ₩86,724 | ₩83,600 | ₩85,015 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,417 | ₩87,018 | ₩85,456 | ₩85,963 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,294 | ₩86,163 | ₩83,814 | ₩85,883 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,575 | ₩87,205 | ₩84,561 | ₩85,776 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,867 | ₩85,162 | ₩82,719 | ₩84,949 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,907 | ₩84,294 | ₩82,132 | ₩82,265 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,305 | ₩84,281 | ₩80,196 | ₩83,360 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,069 | ₩86,444 | ₩83,013 | ₩83,800 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩86,030 | ₩86,524 | ₩84,588 | ₩85,456 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,698 | ₩87,018 | ₩84,161 | ₩85,496 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,511 | ₩87,232 | ₩84,775 | ₩84,962 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,444 | ₩87,645 | ₩85,736 | ₩86,764 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,485 | ₩88,540 | ₩86,244 | ₩86,417 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,615 | ₩85,883 | ₩83,306 | ₩85,723 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,324 | ₩86,871 | ₩85,216 | ₩85,536 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,549 | ₩88,033 | ₩85,509 | ₩87,992 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,191 | ₩87,672 | ₩83,667 | ₩84,802 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,151 | ₩88,380 | ₩85,883 | ₩85,923 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,099 | ₩89,167 | ₩87,432 | ₩88,647 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,514 | ₩90,783 | ₩87,539 | ₩87,966 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩91,010 | ₩92,532 | ₩89,528 | ₩90,930 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,492 | ₩93,253 | ₩90,382 | ₩92,745 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,067 | ₩94,908 | ₩89,755 | ₩91,036 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,586 | ₩95,789 | ₩91,998 | ₩94,147 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,243 | ₩98,606 | ₩96,136 | ₩96,577 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩96,056 | ₩96,697 | ₩93,920 | ₩95,909 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,764 | ₩97,458 | ₩94,080 | ₩94,174 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,246 | ₩98,806 | ₩96,203 | ₩96,924 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,356 | ₩102,131 | ₩98,099 | ₩98,152 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,315 | ₩101,036 | ₩98,833 | ₩99,474 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,630 | ₩100,155 | ₩95,856 | ₩99,928 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,740 | ₩100,462 | ₩95,108 | ₩95,175 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,330 | ₩101,543 | ₩94,788 | ₩97,818 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩98,993 | ₩101,944 | ₩98,446 | ₩101,276 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,169 | ₩101,196 | ₩95,669 | ₩96,964 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,609 | ₩102,892 | ₩99,861 | ₩102,838 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,582 | ₩105,228 | ₩99,514 | ₩102,197 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,816 | ₩101,183 | ₩94,841 | ₩98,900 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,454 | ₩95,268 | ₩92,932 | ₩94,868 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,721 | ₩98,633 | ₩93,306 | ₩95,883 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,640 | ₩97,138 | ₩92,972 | ₩95,202 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,104 | ₩95,549 | ₩92,091 | ₩94,561 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,247 | ₩91,317 | ₩88,580 | ₩91,130 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,098 | ₩90,342 | ₩86,751 | ₩87,872 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,786 | ₩85,376 | ₩82,319 | ₩84,842 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,811 | ₩84,348 | ₩81,411 | ₩84,041 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,531 | ₩81,878 | ₩79,662 | ₩81,611 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,922 | ₩85,015 | ₩82,399 | ₩82,532 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,340 | ₩88,713 | ₩83,987 | ₩84,388 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,581 | ₩93,867 | ₩89,581 | ₩90,008 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,389 | ₩92,652 | ₩85,389 | ₩89,274 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,161 | ₩85,776 | ₩83,373 | ₩85,095 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,238 | ₩85,029 | ₩81,905 | ₩84,308 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,781 | ₩81,931 | ₩77,940 | ₩81,865 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,769 | ₩80,610 | ₩77,539 | ₩77,673 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,500 | ₩80,396 | ₩75,964 | ₩79,315 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,683 | ₩77,379 | ₩74,562 | ₩76,444 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,270 | ₩75,683 | ₩74,188 | ₩75,109 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩75,029 | ₩76,431 | ₩74,255 | ₩75,790 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,853 | ₩77,005 | ₩72,773 | ₩76,057 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,519 | ₩73,093 | ₩71,839 | ₩72,373 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,788 | ₩74,509 | ₩72,025 | ₩72,506 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,203 | ₩75,817 | ₩73,441 | ₩73,948 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,936 | ₩76,031 | ₩74,482 | ₩75,149 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,228 | ₩75,723 | ₩73,734 | ₩74,949 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,095 | ₩75,416 | ₩73,961 | ₩74,509 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,202 | ₩75,149 | ₩72,866 | ₩73,080 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,161 | ₩74,709 | ₩73,547 | ₩74,402 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,494 | ₩75,710 | ₩73,294 | ₩74,308 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,090 | ₩71,385 | ₩69,956 | ₩71,158 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,091 | ₩71,465 | ₩69,315 | ₩70,076 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,425 | ₩72,373 | ₩70,864 | ₩71,678 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,638 | ₩71,745 | ₩70,704 | ₩71,505 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,828 | ₩73,894 | ₩72,479 | ₩72,733 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,933 | ₩73,748 | ₩72,252 | ₩73,387 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,494 | ₩74,509 | ₩72,760 | ₩73,374 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,370 | ₩71,264 | ₩69,262 | ₩69,943 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,303 | ₩70,891 | ₩69,889 | ₩70,837 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,291 | ₩72,292 | ₩69,876 | ₩70,530 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩72,973 | ₩73,641 | ₩72,399 | ₩72,853 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,278 | ₩72,866 | ₩70,864 | ₩72,439 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,334 | ₩73,561 | ₩69,462 | ₩70,156 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,613 | ₩73,574 | ₩72,092 | ₩72,413 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩74,015 | ₩74,976 | ₩72,800 | ₩73,107 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩74,976 | ₩75,630 | ₩74,375 | ₩74,922 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,558 | ₩74,015 | ₩71,304 | ₩73,441 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,345 | ₩72,706 | ₩71,224 | ₩72,239 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,275 | ₩70,370 | ₩68,888 | ₩69,729 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,741 | ₩70,704 | ₩68,167 | ₩69,996 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,435 | ₩70,330 | ₩68,581 | ₩69,489 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩70,009 | ₩70,343 | ₩69,195 | ₩69,836 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,488 | ₩69,836 | ₩68,341 | ₩69,168 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,330 | ₩70,330 | ₩67,406 | ₩67,500 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,090 | ₩70,851 | ₩69,102 | ₩70,076 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩70,036 | ₩71,345 | ₩69,889 | ₩70,717 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,797 | ₩72,119 | ₩70,103 | ₩70,530 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,273 | ₩71,158 | ₩67,032 | ₩71,091 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,475 | ₩70,103 | ₩68,354 | ₩69,155 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,783 | ₩71,919 | ₩69,249 | ₩70,397 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,853 | ₩73,294 | ₩70,277 | ₩70,490 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,451 | ₩72,840 | ₩70,250 | ₩72,252 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,710 | ₩75,844 | ₩74,015 | ₩74,736 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩76,965 | ₩77,726 | ₩76,431 | ₩76,858 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,395 | ₩80,209 | ₩76,912 | ₩77,312 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,821 | ₩79,969 | ₩77,860 | ₩79,368 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,926 | ₩79,568 | ₩77,659 | ₩78,567 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,407 | ₩78,874 | ₩77,432 | ₩77,659 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,315 | ₩80,289 | ₩77,459 | ₩78,661 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,105 | ₩82,626 | ₩80,356 | ₩80,516 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩84,014 | ₩84,802 | ₩81,718 | ₩82,399 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,375 | ₩85,816 | ₩82,225 | ₩83,453 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩87,979 | ₩88,420 | ₩83,440 | ₩83,841 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,062 | ₩93,560 | ₩87,499 | ₩88,847 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩74,015 | ₩91,877 | ₩72,559 | ₩88,246 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,383 | ₩72,693 | ₩70,343 | ₩72,065 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,756 | ₩70,757 | ₩69,449 | ₩70,410 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,446 | ₩69,783 | ₩67,393 | ₩69,729 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩67,032 | ₩67,980 | ₩66,779 | ₩67,233 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,364 | ₩67,753 | ₩65,203 | ₩67,406 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,442 | ₩65,657 | ₩64,202 | ₩64,843 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,134 | ₩64,282 | ₩62,934 | ₩64,282 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,069 | ₩64,069 | ₩62,774 | ₩63,294 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩64,950 | ₩65,697 | ₩64,296 | ₩65,324 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,509 | ₩64,936 | ₩64,095 | ₩64,456 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,229 | ₩64,763 | ₩63,895 | ₩64,656 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,708 | ₩64,162 | ₩63,241 | ₩63,775 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,149 | ₩64,269 | ₩63,334 | ₩63,695 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,709 | ₩65,324 | ₩63,588 | ₩63,935 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,814 | ₩64,563 | ₩62,320 | ₩64,429 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,079 | ₩62,707 | ₩61,812 | ₩62,133 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,776 | ₩65,083 | ₩62,386 | ₩63,001 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,643 | ₩65,150 | ₩64,456 | ₩64,883 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,749 | ₩65,016 | ₩63,908 | ₩64,189 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,189 | ₩64,789 | ₩64,095 | ₩64,282 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,414 | ₩64,603 | ₩63,001 | ₩64,442 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩63,842 | ₩64,029 | ₩62,693 | ₩63,641 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,560 | ₩64,296 | ₩62,146 | ₩63,802 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,069 | ₩64,069 | ₩62,920 | ₩63,348 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,067 | ₩64,002 | ₩62,453 | ₩63,935 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,440 | ₩63,655 | ₩62,306 | ₩63,521 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,678 | ₩62,293 | ₩60,170 | ₩62,266 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,905 | ₩60,918 | ₩60,130 | ₩60,157 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩60,958 | ₩61,265 | ₩60,718 | ₩61,051 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,597 | ₩61,265 | ₩60,384 | ₩61,131 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,597 | ₩60,945 | ₩60,517 | ₩60,838 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,691 | ₩60,771 | ₩60,224 | ₩60,638 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,851 | ₩60,851 | ₩59,983 | ₩60,304 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,571 | ₩61,719 | ₩59,943 | ₩60,651 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,344 | ₩61,559 | ₩59,863 | ₩60,117 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,890 | ₩61,198 | ₩59,890 | ₩60,290 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,262 | ₩59,823 | ₩58,995 | ₩59,623 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,210 | ₩60,597 | ₩59,102 | ₩59,436 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,250 | ₩60,250 | ₩59,222 | ₩59,890 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,104 | ₩60,758 | ₩59,356 | ₩59,396 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,168 | ₩60,237 | ₩58,154 | ₩60,197 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,472 | ₩58,315 | ₩56,472 | ₩58,101 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,644 | ₩56,632 | ₩55,578 | ₩56,232 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩56,913 | ₩57,060 | ₩55,685 | ₩55,938 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,048 | ₩58,328 | ₩57,781 | ₩57,807 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,754 | ₩58,114 | ₩57,567 | ₩57,927 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,767 | ₩58,061 | ₩57,554 | ₩57,687 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,407 | ₩57,901 | ₩57,060 | ₩57,700 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,086 | ₩57,433 | ₩56,659 | ₩57,166 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,420 | ₩57,954 | ₩57,247 | ₩57,487 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,727 | ₩58,635 | ₩57,340 | ₩57,353 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,941 | ₩58,782 | ₩57,473 | ₩58,208 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,260 | ₩57,554 | ₩56,739 | ₩57,247 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,217 | ₩57,554 | ₩54,964 | ₩57,353 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,740 | ₩58,168 | ₩54,376 | ₩54,683 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,248 | ₩58,328 | ₩57,300 | ₩57,554 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,554 | ₩58,328 | ₩57,420 | ₩58,141 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,476 | ₩59,529 | ₩57,807 | ₩57,981 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,210 | ₩60,557 | ₩59,690 | ₩59,810 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,252 | ₩61,933 | ₩60,344 | ₩60,611 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,265 | ₩61,906 | ₩61,185 | ₩61,425 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,611 | ₩61,252 | ₩60,611 | ₩61,105 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,077 | ₩61,212 | ₩59,943 | ₩60,371 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,063 | ₩60,784 | ₩59,810 | ₩59,983 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,917 | ₩60,651 | ₩59,770 | ₩60,090 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,608 | ₩60,144 | ₩58,421 | ₩59,917 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩58,021 | ₩59,289 | ₩58,021 | ₩58,875 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,260 | ₩58,675 | ₩56,886 | ₩58,515 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,261 | ₩58,448 | ₩56,459 | ₩57,353 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,391 | ₩59,596 | ₩54,603 | ₩58,929 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩57,967 | ₩58,408 | ₩56,766 | ₩57,180 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,580 | ₩58,261 | ₩57,540 | ₩58,141 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,742 | ₩59,276 | ₩57,834 | ₩57,847 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,875 | ₩59,196 | ₩58,435 | ₩58,715 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,061 | ₩58,822 | ₩58,021 | ₩58,355 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩57,981 | ₩58,675 | ₩57,554 | ₩58,114 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,101 | ₩59,476 | ₩57,634 | ₩58,461 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,153 | ₩57,634 | ₩56,819 | ₩57,367 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,712 | ₩57,247 | ₩55,938 | ₩56,859 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,419 | ₩57,180 | ₩56,165 | ₩57,153 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,072 | ₩56,699 | ₩55,791 | ₩56,419 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,082 | ₩56,098 | ₩54,069 | ₩55,738 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,244 | ₩55,604 | ₩54,937 | ₩55,030 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩55,992 | ₩56,379 | ₩54,883 | ₩55,017 | -1.74% | 179.1만 |
|---|