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 | ₩82,732 | ₩83,053 | ₩81,612 | ₩81,785 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,105 | ₩82,999 | ₩81,385 | ₩82,346 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,146 | ₩83,626 | ₩81,558 | ₩83,199 | +0.06% | 222만 |
| 2026.10.06 | ₩84,454 | ₩84,974 | ₩83,239 | ₩84,534 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,584 | ₩81,478 | ₩79,851 | ₩80,398 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,172 | ₩81,745 | ₩80,304 | ₩80,745 | -0.53% | 222.9만 |
| 2026.10.01 | ₩79,957 | ₩80,878 | ₩78,917 | ₩80,558 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,318 | ₩82,319 | ₩79,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,198 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,465 | ₩81,812 | ₩80,531 | ₩81,305 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,398 | ₩82,879 | ₩80,611 | ₩81,478 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,224 | ₩81,905 | ₩78,116 | ₩81,812 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,371 | ₩80,851 | ₩77,516 | ₩78,023 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,011 | ₩81,759 | ₩79,264 | ₩80,785 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,787 | ₩85,241 | ₩81,118 | ₩81,532 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,014 | ₩85,334 | ₩84,093 | ₩84,480 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,841 | ₩85,374 | ₩83,373 | ₩84,480 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,334 | ₩86,055 | ₩84,334 | ₩85,067 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,227 | ₩84,600 | ₩81,972 | ₩83,079 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,708 | ₩85,961 | ₩82,973 | ₩83,373 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,255 | ₩87,255 | ₩84,734 | ₩85,321 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩88,896 | ₩89,523 | ₩88,069 | ₩88,923 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,602 | ₩88,016 | ₩85,654 | ₩87,642 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,416 | ₩89,363 | ₩86,895 | ₩87,069 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,764 | ₩90,217 | ₩88,216 | ₩88,403 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,589 | ₩90,364 | ₩87,589 | ₩90,111 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,656 | ₩88,429 | ₩86,895 | ₩87,696 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,201 | ₩86,989 | ₩85,067 | ₩86,962 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,494 | ₩85,761 | ₩84,107 | ₩84,774 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,135 | ₩86,895 | ₩85,574 | ₩85,601 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,135 | ₩87,589 | ₩84,987 | ₩85,508 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,388 | ₩86,989 | ₩85,388 | ₩86,455 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩86,935 | ₩87,696 | ₩86,241 | ₩86,308 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,628 | ₩87,536 | ₩86,201 | ₩86,855 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩89,924 | ₩91,738 | ₩85,454 | ₩85,868 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,070 | ₩91,191 | ₩88,523 | ₩90,431 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,402 | ₩88,443 | ₩86,121 | ₩86,455 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,738 | ₩91,725 | ₩88,043 | ₩88,363 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,245 | ₩92,285 | ₩90,604 | ₩90,658 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,565 | ₩94,246 | ₩90,991 | ₩93,259 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,324 | ₩92,005 | ₩90,057 | ₩91,605 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩91,898 | ₩92,485 | ₩90,017 | ₩90,551 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,700 | ₩94,700 | ₩91,778 | ₩91,858 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,006 | ₩94,340 | ₩91,978 | ₩92,966 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩91,978 | ₩93,526 | ₩90,831 | ₩92,432 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,776 | ₩92,219 | ₩88,776 | ₩91,285 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,616 | ₩90,604 | ₩87,656 | ₩87,789 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,215 | ₩91,498 | ₩85,628 | ₩89,097 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,159 | ₩84,560 | ₩80,731 | ₩84,107 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,347 | ₩86,135 | ₩83,293 | ₩84,467 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,055 | ₩86,722 | ₩83,853 | ₩85,041 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,734 | ₩86,041 | ₩83,693 | ₩85,935 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,534 | ₩84,934 | ₩82,025 | ₩82,986 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,547 | ₩84,974 | ₩82,239 | ₩84,334 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,628 | ₩86,668 | ₩83,546 | ₩84,961 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,361 | ₩86,962 | ₩85,401 | ₩85,908 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,240 | ₩86,108 | ₩83,760 | ₩85,828 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,520 | ₩87,149 | ₩84,507 | ₩85,721 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,813 | ₩85,107 | ₩82,666 | ₩84,894 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,853 | ₩84,240 | ₩82,079 | ₩82,212 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,252 | ₩84,227 | ₩80,144 | ₩83,306 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,014 | ₩86,388 | ₩82,959 | ₩83,746 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩85,975 | ₩86,468 | ₩84,534 | ₩85,401 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,642 | ₩86,962 | ₩84,107 | ₩85,441 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,455 | ₩87,175 | ₩84,720 | ₩84,907 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,388 | ₩87,589 | ₩85,681 | ₩86,708 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,429 | ₩88,483 | ₩86,188 | ₩86,361 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,560 | ₩85,828 | ₩83,253 | ₩85,668 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,268 | ₩86,815 | ₩85,161 | ₩85,481 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,494 | ₩87,976 | ₩85,454 | ₩87,936 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,135 | ₩87,616 | ₩83,613 | ₩84,747 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,095 | ₩88,323 | ₩85,828 | ₩85,868 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,043 | ₩89,110 | ₩87,375 | ₩88,590 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,457 | ₩90,724 | ₩87,482 | ₩87,909 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩90,951 | ₩92,472 | ₩89,470 | ₩90,871 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,432 | ₩93,192 | ₩90,324 | ₩92,685 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,006 | ₩94,847 | ₩89,697 | ₩90,978 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,526 | ₩95,727 | ₩91,938 | ₩94,086 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,181 | ₩98,543 | ₩96,074 | ₩96,515 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩95,994 | ₩96,635 | ₩93,860 | ₩95,847 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,701 | ₩97,395 | ₩94,020 | ₩94,113 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,182 | ₩98,743 | ₩96,141 | ₩96,861 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,291 | ₩102,065 | ₩98,036 | ₩98,089 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,250 | ₩100,971 | ₩98,769 | ₩99,410 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,568 | ₩100,090 | ₩95,794 | ₩99,863 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,676 | ₩100,397 | ₩95,047 | ₩95,114 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,264 | ₩101,478 | ₩94,727 | ₩97,755 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩98,929 | ₩101,878 | ₩98,382 | ₩101,211 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,104 | ₩101,131 | ₩95,607 | ₩96,901 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,544 | ₩102,825 | ₩99,797 | ₩102,772 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,517 | ₩105,160 | ₩99,450 | ₩102,131 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,754 | ₩101,118 | ₩94,780 | ₩98,836 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,393 | ₩95,207 | ₩92,872 | ₩94,807 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,660 | ₩98,569 | ₩93,246 | ₩95,821 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,579 | ₩97,075 | ₩92,912 | ₩95,140 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,045 | ₩95,487 | ₩92,032 | ₩94,500 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,190 | ₩91,258 | ₩88,523 | ₩91,071 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,042 | ₩90,284 | ₩86,695 | ₩87,816 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,732 | ₩85,321 | ₩82,266 | ₩84,787 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,759 | ₩84,293 | ₩81,358 | ₩83,987 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,478 | ₩81,825 | ₩79,611 | ₩81,558 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,867 | ₩84,961 | ₩82,346 | ₩82,479 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,283 | ₩88,656 | ₩83,933 | ₩84,334 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,523 | ₩93,806 | ₩89,523 | ₩89,950 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,334 | ₩92,592 | ₩85,334 | ₩89,217 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,107 | ₩85,721 | ₩83,320 | ₩85,041 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,185 | ₩84,974 | ₩81,852 | ₩84,253 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,730 | ₩81,879 | ₩77,889 | ₩81,812 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,717 | ₩80,558 | ₩77,489 | ₩77,623 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,450 | ₩80,344 | ₩75,915 | ₩79,264 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,635 | ₩77,329 | ₩74,514 | ₩76,395 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,221 | ₩75,635 | ₩74,140 | ₩75,061 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩74,981 | ₩76,382 | ₩74,207 | ₩75,741 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,806 | ₩76,956 | ₩72,726 | ₩76,008 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,473 | ₩73,046 | ₩71,792 | ₩72,326 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,740 | ₩74,461 | ₩71,979 | ₩72,459 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,154 | ₩75,768 | ₩73,393 | ₩73,900 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,888 | ₩75,982 | ₩74,434 | ₩75,101 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,180 | ₩75,675 | ₩73,687 | ₩74,901 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,047 | ₩75,368 | ₩73,914 | ₩74,461 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,154 | ₩75,101 | ₩72,820 | ₩73,033 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,114 | ₩74,661 | ₩73,500 | ₩74,354 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,447 | ₩75,661 | ₩73,246 | ₩74,260 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,044 | ₩71,339 | ₩69,911 | ₩71,112 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,045 | ₩71,419 | ₩69,271 | ₩70,031 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,379 | ₩72,326 | ₩70,818 | ₩71,632 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,592 | ₩71,699 | ₩70,658 | ₩71,459 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,780 | ₩73,847 | ₩72,433 | ₩72,686 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,886 | ₩73,700 | ₩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 | ₩69,217 | ₩69,898 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,258 | ₩70,845 | ₩69,844 | ₩70,792 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,245 | ₩72,246 | ₩69,831 | ₩70,485 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩72,926 | ₩73,593 | ₩72,353 | ₩72,806 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,232 | ₩72,820 | ₩70,818 | ₩72,393 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,287 | ₩73,513 | ₩69,417 | ₩70,111 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,566 | ₩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 | ₩75,581 | ₩74,327 | ₩74,874 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,512 | ₩73,967 | ₩71,259 | ₩73,393 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,299 | ₩72,659 | ₩71,179 | ₩72,192 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,231 | ₩70,325 | ₩68,844 | ₩69,684 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,697 | ₩70,658 | ₩68,123 | ₩69,951 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,391 | ₩70,285 | ₩68,537 | ₩69,444 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩69,964 | ₩70,298 | ₩69,151 | ₩69,791 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,443 | ₩69,791 | ₩68,297 | ₩69,124 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,285 | ₩70,285 | ₩67,363 | ₩67,456 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,044 | ₩70,805 | ₩69,057 | ₩70,031 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩69,991 | ₩71,299 | ₩69,844 | ₩70,672 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,752 | ₩72,072 | ₩70,058 | ₩70,485 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,229 | ₩71,112 | ₩66,989 | ₩71,045 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,431 | ₩70,058 | ₩68,310 | ₩69,111 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,738 | ₩71,872 | ₩69,204 | ₩70,351 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,806 | ₩73,246 | ₩70,231 | ₩70,445 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,405 | ₩72,793 | ₩70,205 | ₩72,206 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,661 | ₩75,795 | ₩73,967 | ₩74,687 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩76,915 | ₩77,676 | ₩76,382 | ₩76,809 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,344 | ₩80,158 | ₩76,862 | ₩77,262 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,770 | ₩79,917 | ₩77,809 | ₩79,317 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,876 | ₩79,517 | ₩77,609 | ₩78,516 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,356 | ₩78,823 | ₩77,382 | ₩77,609 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,264 | ₩80,238 | ₩77,409 | ₩78,610 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,052 | ₩82,572 | ₩80,304 | ₩80,464 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩83,960 | ₩84,747 | ₩81,665 | ₩82,346 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,320 | ₩85,761 | ₩82,172 | ₩83,400 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩87,922 | ₩88,363 | ₩83,386 | ₩83,787 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,004 | ₩93,499 | ₩87,442 | ₩88,790 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩73,967 | ₩91,818 | ₩72,513 | ₩88,189 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,338 | ₩72,646 | ₩70,298 | ₩72,019 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,711 | ₩70,712 | ₩69,404 | ₩70,365 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,403 | ₩69,738 | ₩67,349 | ₩69,684 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩66,989 | ₩67,936 | ₩66,736 | ₩67,189 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,321 | ₩67,710 | ₩65,161 | ₩67,363 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,401 | ₩65,615 | ₩64,161 | ₩64,801 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,093 | ₩64,241 | ₩62,893 | ₩64,241 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,027 | ₩64,027 | ₩62,733 | ₩63,253 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩64,908 | ₩65,655 | ₩64,254 | ₩65,281 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,468 | ₩64,895 | ₩64,054 | ₩64,414 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,187 | ₩64,721 | ₩63,854 | ₩64,614 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,667 | ₩64,121 | ₩63,200 | ₩63,734 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,107 | ₩64,227 | ₩63,293 | ₩63,654 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,668 | ₩65,281 | ₩63,547 | ₩63,894 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,773 | ₩64,521 | ₩62,280 | ₩64,388 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,039 | ₩62,666 | ₩61,773 | ₩62,093 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,734 | ₩65,041 | ₩62,346 | ₩62,960 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,601 | ₩65,108 | ₩64,414 | ₩64,841 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,708 | ₩64,975 | ₩63,867 | ₩64,147 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,147 | ₩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 | ₩63,800 | ₩63,987 | ₩62,653 | ₩63,600 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,520 | ₩64,254 | ₩62,106 | ₩63,760 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,027 | ₩64,027 | ₩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 | ₩62,266 | ₩63,480 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,638 | ₩62,253 | ₩60,131 | ₩62,226 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,865 | ₩60,879 | ₩60,091 | ₩60,118 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩60,919 | ₩61,226 | ₩60,679 | ₩61,012 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,558 | ₩61,226 | ₩60,345 | ₩61,092 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,558 | ₩60,905 | ₩60,478 | ₩60,799 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,652 | ₩60,732 | ₩60,185 | ₩60,598 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,812 | ₩60,812 | ₩59,945 | ₩60,265 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,532 | ₩61,679 | ₩59,905 | ₩60,612 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,305 | ₩61,519 | ₩59,825 | ₩60,078 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,851 | ₩61,159 | ₩59,851 | ₩60,252 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,224 | ₩59,785 | ₩58,957 | ₩59,584 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,172 | ₩60,558 | ₩59,064 | ₩59,398 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,212 | ₩60,212 | ₩59,184 | ₩59,851 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,065 | ₩60,719 | ₩59,318 | ₩59,358 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,130 | ₩60,198 | ₩58,117 | ₩60,158 | +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 | ₩56,876 | ₩57,023 | ₩55,649 | ₩55,902 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,010 | ₩58,290 | ₩57,743 | ₩57,770 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,717 | ₩58,077 | ₩57,530 | ₩57,890 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,730 | ₩58,023 | ₩57,517 | ₩57,650 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,370 | ₩57,863 | ₩57,023 | ₩57,663 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,050 | ₩57,396 | ₩56,623 | ₩57,130 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,383 | ₩57,917 | ₩57,210 | ₩57,450 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,690 | ₩58,597 | ₩57,303 | ₩57,316 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,903 | ₩58,744 | ₩57,436 | ₩58,170 | +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 | ₩54,928 | ₩57,316 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,703 | ₩58,130 | ₩54,341 | ₩54,648 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,210 | ₩58,290 | ₩57,263 | ₩57,517 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,517 | ₩58,290 | ₩57,383 | ₩58,104 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,438 | ₩59,491 | ₩57,770 | ₩57,943 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,172 | ₩60,518 | ₩59,651 | ₩59,771 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,212 | ₩61,893 | ₩60,305 | ₩60,572 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,226 | ₩61,866 | ₩61,145 | ₩61,386 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,572 | ₩61,212 | ₩60,572 | ₩61,065 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,038 | ₩61,172 | ₩59,905 | ₩60,332 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,025 | ₩60,745 | ₩59,771 | ₩59,945 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,878 | ₩60,612 | ₩59,731 | ₩60,051 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,571 | ₩60,105 | ₩58,384 | ₩59,878 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩57,983 | ₩59,251 | ₩57,983 | ₩58,837 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,223 | ₩58,637 | ₩56,849 | ₩58,477 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,224 | ₩58,410 | ₩56,422 | ₩57,316 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,355 | ₩59,558 | ₩54,568 | ₩58,891 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩57,930 | ₩58,370 | ₩56,729 | ₩57,143 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,543 | ₩58,224 | ₩57,503 | ₩58,104 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,704 | ₩59,238 | ₩57,797 | ₩57,810 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,837 | ₩59,158 | ₩58,397 | ₩58,677 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,023 | ₩58,784 | ₩57,983 | ₩58,317 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩57,943 | ₩58,637 | ₩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 | ₩57,116 | ₩57,597 | ₩56,783 | ₩57,330 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,676 | ₩57,210 | ₩55,902 | ₩56,823 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,382 | ₩57,143 | ₩56,129 | ₩57,116 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,036 | ₩56,663 | ₩55,755 | ₩56,382 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,048 | ₩56,062 | ₩54,034 | ₩55,702 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,208 | ₩55,569 | ₩54,902 | ₩54,995 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩55,956 | ₩56,342 | ₩54,848 | ₩54,982 | -1.74% | 179.1만 |
|---|