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 | ₩82,835 | ₩83,156 | ₩81,713 | ₩81,887 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,208 | ₩83,103 | ₩81,486 | ₩82,448 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,250 | ₩83,730 | ₩81,660 | ₩83,303 | +0.06% | 222만 |
| 2026.10.06 | ₩84,559 | ₩85,080 | ₩83,343 | ₩84,639 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,685 | ₩81,580 | ₩79,950 | ₩80,498 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,273 | ₩81,847 | ₩80,404 | ₩80,845 | -0.53% | 222.9만 |
| 2026.10.01 | ₩80,057 | ₩80,979 | ₩79,015 | ₩80,658 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,419 | ₩82,421 | ₩79,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,297 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,566 | ₩81,914 | ₩80,631 | ₩81,406 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,500 | ₩82,982 | ₩80,711 | ₩81,580 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,322 | ₩82,007 | ₩78,213 | ₩81,914 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,471 | ₩80,952 | ₩77,612 | ₩78,120 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,112 | ₩81,860 | ₩79,362 | ₩80,885 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,893 | ₩85,347 | ₩81,219 | ₩81,633 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,120 | ₩85,440 | ₩84,198 | ₩84,585 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,946 | ₩85,480 | ₩83,477 | ₩84,585 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,438 | ₩86,162 | ₩84,438 | ₩85,173 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,332 | ₩84,706 | ₩82,074 | ₩83,183 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,814 | ₩86,068 | ₩83,076 | ₩83,477 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,364 | ₩87,364 | ₩84,839 | ₩85,427 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩89,007 | ₩89,635 | ₩88,179 | ₩89,034 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,709 | ₩88,125 | ₩85,761 | ₩87,751 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,526 | ₩89,475 | ₩87,003 | ₩87,177 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,875 | ₩90,330 | ₩88,326 | ₩88,513 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,698 | ₩90,476 | ₩87,698 | ₩90,223 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,765 | ₩88,539 | ₩87,003 | ₩87,805 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,307 | ₩87,097 | ₩85,173 | ₩87,070 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,601 | ₩85,868 | ₩84,211 | ₩84,879 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,242 | ₩87,003 | ₩85,681 | ₩85,707 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,244 | ₩87,698 | ₩85,093 | ₩85,614 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,496 | ₩87,097 | ₩85,494 | ₩86,562 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩87,043 | ₩87,805 | ₩86,349 | ₩86,415 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,736 | ₩87,644 | ₩86,309 | ₩86,963 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩90,036 | ₩91,852 | ₩85,561 | ₩85,975 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,181 | ₩91,305 | ₩88,633 | ₩90,543 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,511 | ₩88,553 | ₩86,228 | ₩86,562 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,850 | ₩91,839 | ₩88,152 | ₩88,473 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,360 | ₩92,400 | ₩90,717 | ₩90,770 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,679 | ₩94,364 | ₩91,104 | ₩93,375 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,436 | ₩92,120 | ₩90,169 | ₩91,719 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩92,013 | ₩92,600 | ₩90,129 | ₩90,663 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,818 | ₩94,818 | ₩91,892 | ₩91,973 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,121 | ₩94,457 | ₩92,093 | ₩93,081 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩92,093 | ₩93,642 | ₩90,944 | ₩92,547 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,887 | ₩92,333 | ₩88,887 | ₩91,398 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,726 | ₩90,717 | ₩87,765 | ₩87,898 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,322 | ₩91,612 | ₩85,734 | ₩89,207 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,261 | ₩84,666 | ₩80,832 | ₩84,211 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,452 | ₩86,242 | ₩83,396 | ₩84,572 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,162 | ₩86,830 | ₩83,958 | ₩85,146 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,839 | ₩86,148 | ₩83,797 | ₩86,041 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,639 | ₩85,040 | ₩82,127 | ₩83,089 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,652 | ₩85,080 | ₩82,341 | ₩84,438 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,734 | ₩86,776 | ₩83,650 | ₩85,066 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,469 | ₩87,070 | ₩85,507 | ₩86,015 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,345 | ₩86,215 | ₩83,864 | ₩85,935 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,625 | ₩87,257 | ₩84,612 | ₩85,828 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,917 | ₩85,213 | ₩82,769 | ₩85,000 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,958 | ₩84,345 | ₩82,181 | ₩82,314 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,355 | ₩84,332 | ₩80,244 | ₩83,410 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,120 | ₩86,496 | ₩83,063 | ₩83,851 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩86,082 | ₩86,576 | ₩84,639 | ₩85,507 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,749 | ₩87,070 | ₩84,211 | ₩85,547 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,562 | ₩87,284 | ₩84,826 | ₩85,013 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,496 | ₩87,698 | ₩85,788 | ₩86,816 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,538 | ₩88,593 | ₩86,295 | ₩86,469 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,666 | ₩85,935 | ₩83,356 | ₩85,774 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,375 | ₩86,923 | ₩85,267 | ₩85,587 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,601 | ₩88,085 | ₩85,561 | ₩88,045 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,244 | ₩87,725 | ₩83,717 | ₩84,853 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,204 | ₩88,433 | ₩85,935 | ₩85,975 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,152 | ₩89,221 | ₩87,484 | ₩88,700 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,568 | ₩90,837 | ₩87,591 | ₩88,018 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩91,064 | ₩92,587 | ₩89,581 | ₩90,984 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,547 | ₩93,308 | ₩90,436 | ₩92,801 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,123 | ₩94,965 | ₩89,809 | ₩91,091 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,642 | ₩95,847 | ₩92,053 | ₩94,203 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,301 | ₩98,665 | ₩96,194 | ₩96,635 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩96,114 | ₩96,755 | ₩93,976 | ₩95,967 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,822 | ₩97,516 | ₩94,137 | ₩94,230 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,304 | ₩98,866 | ₩96,261 | ₩96,982 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,417 | ₩102,192 | ₩98,158 | ₩98,211 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,375 | ₩101,096 | ₩98,892 | ₩99,533 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,688 | ₩100,215 | ₩95,913 | ₩99,988 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,799 | ₩100,522 | ₩95,165 | ₩95,232 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,390 | ₩101,604 | ₩94,845 | ₩97,877 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩99,053 | ₩102,005 | ₩98,505 | ₩101,337 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,230 | ₩101,257 | ₩95,726 | ₩97,022 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,669 | ₩102,953 | ₩99,921 | ₩102,900 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,642 | ₩105,291 | ₩99,574 | ₩102,259 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,873 | ₩101,243 | ₩94,898 | ₩98,959 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,511 | ₩95,326 | ₩92,988 | ₩94,925 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,778 | ₩98,692 | ₩93,362 | ₩95,940 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,696 | ₩97,196 | ₩93,028 | ₩95,259 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,160 | ₩95,606 | ₩92,146 | ₩94,618 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,301 | ₩91,371 | ₩88,633 | ₩91,184 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,150 | ₩90,396 | ₩86,803 | ₩87,925 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,835 | ₩85,427 | ₩82,368 | ₩84,893 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,860 | ₩84,398 | ₩81,460 | ₩84,091 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,580 | ₩81,927 | ₩79,710 | ₩81,660 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,973 | ₩85,066 | ₩82,448 | ₩82,582 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,393 | ₩88,767 | ₩84,038 | ₩84,438 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,635 | ₩93,923 | ₩89,635 | ₩90,062 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,440 | ₩92,707 | ₩85,440 | ₩89,328 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,211 | ₩85,828 | ₩83,423 | ₩85,146 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,288 | ₩85,080 | ₩81,954 | ₩84,358 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,828 | ₩81,980 | ₩77,986 | ₩81,914 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,816 | ₩80,658 | ₩77,586 | ₩77,719 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,547 | ₩80,444 | ₩76,009 | ₩79,362 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,729 | ₩77,425 | ₩74,607 | ₩76,490 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,315 | ₩75,729 | ₩74,233 | ₩75,154 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩75,074 | ₩76,477 | ₩74,299 | ₩75,836 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,897 | ₩77,051 | ₩72,817 | ₩76,103 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,563 | ₩73,137 | ₩71,882 | ₩72,416 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,832 | ₩74,553 | ₩72,069 | ₩72,549 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,248 | ₩75,862 | ₩73,485 | ₩73,992 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,981 | ₩76,076 | ₩74,527 | ₩75,194 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,273 | ₩75,769 | ₩73,778 | ₩74,994 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,139 | ₩75,462 | ₩74,006 | ₩74,553 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,246 | ₩75,194 | ₩72,910 | ₩73,124 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,206 | ₩74,754 | ₩73,591 | ₩74,446 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,538 | ₩75,755 | ₩73,338 | ₩74,353 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,132 | ₩71,427 | ₩69,998 | ₩71,200 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,133 | ₩71,508 | ₩69,357 | ₩70,118 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,467 | ₩72,416 | ₩70,906 | ₩71,721 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,681 | ₩71,788 | ₩70,746 | ₩71,548 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,872 | ₩73,939 | ₩72,523 | ₩72,777 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,977 | ₩73,792 | ₩72,296 | ₩73,431 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,538 | ₩74,553 | ₩72,803 | ₩73,418 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,412 | ₩71,307 | ₩69,303 | ₩69,985 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,345 | ₩70,933 | ₩69,931 | ₩70,880 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,334 | ₩72,336 | ₩69,918 | ₩70,572 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩73,017 | ₩73,685 | ₩72,443 | ₩72,897 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,320 | ₩72,910 | ₩70,906 | ₩72,483 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,378 | ₩73,605 | ₩69,504 | ₩70,198 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,656 | ₩73,618 | ₩72,135 | ₩72,456 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩74,059 | ₩75,021 | ₩72,843 | ₩73,151 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩75,021 | ₩75,675 | ₩74,420 | ₩74,967 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,601 | ₩74,059 | ₩71,347 | ₩73,485 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,387 | ₩72,750 | ₩71,267 | ₩72,282 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,317 | ₩70,412 | ₩68,929 | ₩69,771 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,782 | ₩70,746 | ₩68,208 | ₩70,038 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,477 | ₩70,372 | ₩68,622 | ₩69,530 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩70,051 | ₩70,385 | ₩69,237 | ₩69,878 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,529 | ₩69,878 | ₩68,382 | ₩69,210 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,372 | ₩70,372 | ₩67,447 | ₩67,540 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,132 | ₩70,893 | ₩69,143 | ₩70,118 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩70,078 | ₩71,387 | ₩69,931 | ₩70,759 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,840 | ₩72,162 | ₩70,145 | ₩70,572 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,313 | ₩71,200 | ₩67,073 | ₩71,133 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,517 | ₩70,145 | ₩68,395 | ₩69,197 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,824 | ₩71,962 | ₩69,290 | ₩70,439 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,897 | ₩73,338 | ₩70,319 | ₩70,532 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,494 | ₩72,883 | ₩70,292 | ₩72,296 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,755 | ₩75,889 | ₩74,059 | ₩74,780 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩77,011 | ₩77,773 | ₩76,477 | ₩76,904 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,442 | ₩80,257 | ₩76,958 | ₩77,358 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,868 | ₩80,017 | ₩77,906 | ₩79,416 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,973 | ₩79,616 | ₩77,706 | ₩78,614 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,454 | ₩78,921 | ₩77,479 | ₩77,706 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,362 | ₩80,337 | ₩77,505 | ₩78,708 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,154 | ₩82,675 | ₩80,404 | ₩80,565 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩84,064 | ₩84,853 | ₩81,767 | ₩82,448 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,425 | ₩85,868 | ₩82,274 | ₩83,503 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩88,032 | ₩88,473 | ₩83,490 | ₩83,891 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,116 | ₩93,616 | ₩87,551 | ₩88,900 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩74,059 | ₩91,933 | ₩72,603 | ₩88,299 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,425 | ₩72,736 | ₩70,385 | ₩72,109 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,798 | ₩70,800 | ₩69,490 | ₩70,452 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,487 | ₩69,824 | ₩67,433 | ₩69,771 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩67,073 | ₩68,021 | ₩66,819 | ₩67,273 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,403 | ₩67,794 | ₩65,242 | ₩67,447 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,481 | ₩65,697 | ₩64,241 | ₩64,882 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,172 | ₩64,321 | ₩62,971 | ₩64,321 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,107 | ₩64,107 | ₩62,811 | ₩63,332 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩64,989 | ₩65,737 | ₩64,334 | ₩65,363 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,548 | ₩64,975 | ₩64,134 | ₩64,494 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,267 | ₩64,802 | ₩63,933 | ₩64,695 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,746 | ₩64,200 | ₩63,279 | ₩63,813 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,187 | ₩64,307 | ₩63,372 | ₩63,733 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,748 | ₩65,363 | ₩63,626 | ₩63,973 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,851 | ₩64,601 | ₩62,357 | ₩64,468 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,117 | ₩62,744 | ₩61,849 | ₩62,170 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,815 | ₩65,122 | ₩62,424 | ₩63,038 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,681 | ₩65,189 | ₩64,494 | ₩64,922 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,788 | ₩65,055 | ₩63,947 | ₩64,227 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,227 | ₩64,828 | ₩64,134 | ₩64,321 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,452 | ₩64,641 | ₩63,038 | ₩64,481 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩63,880 | ₩64,067 | ₩62,731 | ₩63,679 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,597 | ₩64,334 | ₩62,183 | ₩63,840 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,107 | ₩64,107 | ₩62,958 | ₩63,386 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,105 | ₩64,040 | ₩62,491 | ₩63,973 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,477 | ₩63,693 | ₩62,344 | ₩63,559 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,714 | ₩62,330 | ₩60,206 | ₩62,304 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,941 | ₩60,954 | ₩60,166 | ₩60,193 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩60,994 | ₩61,302 | ₩60,754 | ₩61,088 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,634 | ₩61,302 | ₩60,420 | ₩61,168 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,634 | ₩60,981 | ₩60,554 | ₩60,874 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,727 | ₩60,807 | ₩60,260 | ₩60,674 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,888 | ₩60,888 | ₩60,019 | ₩60,340 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,607 | ₩61,756 | ₩59,979 | ₩60,687 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,380 | ₩61,596 | ₩59,899 | ₩60,153 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,926 | ₩61,235 | ₩59,926 | ₩60,327 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,298 | ₩59,859 | ₩59,031 | ₩59,659 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,246 | ₩60,634 | ₩59,138 | ₩59,472 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,286 | ₩60,286 | ₩59,258 | ₩59,926 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,140 | ₩60,794 | ₩59,391 | ₩59,432 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,203 | ₩60,273 | ₩58,189 | ₩60,233 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,506 | ₩58,349 | ₩56,506 | ₩58,136 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,678 | ₩56,666 | ₩55,611 | ₩56,266 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩56,947 | ₩57,094 | ₩55,718 | ₩55,972 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,082 | ₩58,363 | ₩57,815 | ₩57,842 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,788 | ₩58,149 | ₩57,601 | ₩57,962 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,802 | ₩58,096 | ₩57,588 | ₩57,722 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,441 | ₩57,935 | ₩57,094 | ₩57,735 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,121 | ₩57,468 | ₩56,693 | ₩57,201 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,454 | ₩57,989 | ₩57,281 | ₩57,521 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,762 | ₩58,670 | ₩57,374 | ₩57,388 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,975 | ₩58,817 | ₩57,508 | ₩58,243 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,294 | ₩57,588 | ₩56,773 | ₩57,281 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,250 | ₩57,588 | ₩54,997 | ₩57,388 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,775 | ₩58,203 | ₩54,409 | ₩54,716 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,283 | ₩58,363 | ₩57,334 | ₩57,588 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,588 | ₩58,363 | ₩57,454 | ₩58,176 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,512 | ₩59,565 | ₩57,842 | ₩58,016 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,246 | ₩60,594 | ₩59,725 | ₩59,846 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,288 | ₩61,970 | ₩60,380 | ₩60,647 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,302 | ₩61,943 | ₩61,222 | ₩61,462 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,647 | ₩61,288 | ₩60,647 | ₩61,141 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,113 | ₩61,248 | ₩59,979 | ₩60,407 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,099 | ₩60,821 | ₩59,846 | ₩60,019 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,953 | ₩60,687 | ₩59,806 | ₩60,126 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,643 | ₩60,180 | ₩58,456 | ₩59,953 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩58,056 | ₩59,325 | ₩58,056 | ₩58,911 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,294 | ₩58,710 | ₩56,920 | ₩58,550 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,296 | ₩58,483 | ₩56,493 | ₩57,388 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,424 | ₩59,632 | ₩54,636 | ₩58,964 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩58,002 | ₩58,443 | ₩56,800 | ₩57,214 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,615 | ₩58,296 | ₩57,575 | ₩58,176 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,777 | ₩59,311 | ₩57,869 | ₩57,882 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,911 | ₩59,231 | ₩58,470 | ₩58,750 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,096 | ₩58,857 | ₩58,056 | ₩58,390 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩58,016 | ₩58,710 | ₩57,588 | ₩58,149 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,136 | ₩59,512 | ₩57,668 | ₩58,496 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,187 | ₩57,668 | ₩56,853 | ₩57,401 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,746 | ₩57,281 | ₩55,972 | ₩56,893 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,453 | ₩57,214 | ₩56,199 | ₩57,187 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,105 | ₩56,733 | ₩55,825 | ₩56,453 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,115 | ₩56,132 | ₩54,102 | ₩55,771 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,277 | ₩55,638 | ₩54,970 | ₩55,063 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩56,025 | ₩56,413 | ₩54,916 | ₩55,050 | -1.74% | 179.1만 |
|---|