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 | ₩82,848 | ₩83,169 | ₩81,726 | ₩81,900 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,221 | ₩83,116 | ₩81,499 | ₩82,461 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,263 | ₩83,744 | ₩81,673 | ₩83,316 | +0.06% | 222만 |
| 2026.10.06 | ₩84,572 | ₩85,093 | ₩83,356 | ₩84,652 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,697 | ₩81,593 | ₩79,963 | ₩80,510 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,285 | ₩81,860 | ₩80,417 | ₩80,858 | -0.53% | 222.9만 |
| 2026.10.01 | ₩80,069 | ₩80,991 | ₩79,027 | ₩80,671 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,432 | ₩82,434 | ₩79,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,310 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,579 | ₩81,927 | ₩80,644 | ₩81,419 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,512 | ₩82,995 | ₩80,724 | ₩81,593 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,335 | ₩82,020 | ₩78,226 | ₩81,927 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,484 | ₩80,965 | ₩77,625 | ₩78,132 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,125 | ₩81,873 | ₩79,375 | ₩80,898 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,906 | ₩85,360 | ₩81,232 | ₩81,646 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,133 | ₩85,454 | ₩84,211 | ₩84,599 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,959 | ₩85,494 | ₩83,490 | ₩84,599 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,452 | ₩86,175 | ₩84,452 | ₩85,187 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,345 | ₩84,719 | ₩82,087 | ₩83,196 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,828 | ₩86,082 | ₩83,089 | ₩83,490 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,378 | ₩87,378 | ₩84,853 | ₩85,440 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩89,021 | ₩89,649 | ₩88,193 | ₩89,048 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,723 | ₩88,139 | ₩85,774 | ₩87,765 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,540 | ₩89,489 | ₩87,017 | ₩87,191 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,889 | ₩90,344 | ₩88,340 | ₩88,527 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,712 | ₩90,491 | ₩87,712 | ₩90,237 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,778 | ₩88,553 | ₩87,017 | ₩87,819 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,320 | ₩87,110 | ₩85,187 | ₩87,084 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,614 | ₩85,881 | ₩84,225 | ₩84,893 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,255 | ₩87,017 | ₩85,694 | ₩85,721 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,257 | ₩87,712 | ₩85,106 | ₩85,627 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,509 | ₩87,110 | ₩85,507 | ₩86,576 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩87,057 | ₩87,819 | ₩86,362 | ₩86,429 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,750 | ₩87,658 | ₩86,322 | ₩86,977 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩90,050 | ₩91,867 | ₩85,574 | ₩85,988 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,195 | ₩91,319 | ₩88,647 | ₩90,557 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,525 | ₩88,567 | ₩86,242 | ₩86,576 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,865 | ₩91,853 | ₩88,166 | ₩88,487 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,374 | ₩92,415 | ₩90,731 | ₩90,785 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,693 | ₩94,379 | ₩91,119 | ₩93,390 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,451 | ₩92,134 | ₩90,183 | ₩91,733 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩92,027 | ₩92,615 | ₩90,143 | ₩90,678 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,833 | ₩94,833 | ₩91,907 | ₩91,987 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,136 | ₩94,472 | ₩92,107 | ₩93,096 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩92,107 | ₩93,657 | ₩90,958 | ₩92,562 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,901 | ₩92,348 | ₩88,901 | ₩91,413 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,740 | ₩90,731 | ₩87,778 | ₩87,912 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,336 | ₩91,626 | ₩85,748 | ₩89,221 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,274 | ₩84,679 | ₩80,844 | ₩84,225 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,465 | ₩86,255 | ₩83,410 | ₩84,585 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,175 | ₩86,843 | ₩83,971 | ₩85,160 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,853 | ₩86,162 | ₩83,810 | ₩86,055 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,652 | ₩85,053 | ₩82,140 | ₩83,102 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,665 | ₩85,093 | ₩82,354 | ₩84,452 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,748 | ₩86,790 | ₩83,663 | ₩85,080 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,483 | ₩87,084 | ₩85,521 | ₩86,028 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,358 | ₩86,229 | ₩83,877 | ₩85,948 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,639 | ₩87,271 | ₩84,625 | ₩85,841 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,931 | ₩85,227 | ₩82,782 | ₩85,013 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,971 | ₩84,358 | ₩82,194 | ₩82,327 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,367 | ₩84,345 | ₩80,257 | ₩83,423 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,133 | ₩86,509 | ₩83,076 | ₩83,864 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩86,095 | ₩86,589 | ₩84,652 | ₩85,521 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,763 | ₩87,084 | ₩84,225 | ₩85,561 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,576 | ₩87,298 | ₩84,839 | ₩85,026 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,509 | ₩87,712 | ₩85,801 | ₩86,830 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,551 | ₩88,607 | ₩86,309 | ₩86,483 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,679 | ₩85,948 | ₩83,370 | ₩85,788 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,389 | ₩86,937 | ₩85,280 | ₩85,601 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,614 | ₩88,099 | ₩85,574 | ₩88,059 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,257 | ₩87,738 | ₩83,730 | ₩84,866 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,217 | ₩88,447 | ₩85,948 | ₩85,988 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,166 | ₩89,235 | ₩87,498 | ₩88,714 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,582 | ₩90,851 | ₩87,605 | ₩88,032 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩91,079 | ₩92,602 | ₩89,596 | ₩90,998 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,562 | ₩93,323 | ₩90,451 | ₩92,815 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,138 | ₩94,980 | ₩89,823 | ₩91,105 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,657 | ₩95,862 | ₩92,067 | ₩94,218 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,316 | ₩98,681 | ₩96,209 | ₩96,650 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩96,129 | ₩96,770 | ₩93,991 | ₩95,982 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,837 | ₩97,532 | ₩94,151 | ₩94,245 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,320 | ₩98,881 | ₩96,276 | ₩96,997 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,433 | ₩102,208 | ₩98,173 | ₩98,226 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,391 | ₩101,112 | ₩98,908 | ₩99,549 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,703 | ₩100,230 | ₩95,928 | ₩100,003 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,814 | ₩100,538 | ₩95,180 | ₩95,247 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,406 | ₩101,620 | ₩94,860 | ₩97,892 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩99,068 | ₩102,021 | ₩98,520 | ₩101,353 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,246 | ₩101,273 | ₩95,741 | ₩97,037 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,685 | ₩102,969 | ₩99,937 | ₩102,916 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,658 | ₩105,307 | ₩99,589 | ₩102,275 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,888 | ₩101,259 | ₩94,913 | ₩98,975 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,526 | ₩95,341 | ₩93,002 | ₩94,940 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,793 | ₩98,707 | ₩93,377 | ₩95,955 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,711 | ₩97,211 | ₩93,043 | ₩95,274 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,174 | ₩95,621 | ₩92,161 | ₩94,632 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,315 | ₩91,386 | ₩88,647 | ₩91,199 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,164 | ₩90,411 | ₩86,817 | ₩87,939 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,848 | ₩85,440 | ₩82,381 | ₩84,906 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,873 | ₩84,412 | ₩81,472 | ₩84,104 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,593 | ₩81,940 | ₩79,722 | ₩81,673 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,986 | ₩85,080 | ₩82,461 | ₩82,595 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,406 | ₩88,781 | ₩84,051 | ₩84,452 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,649 | ₩93,938 | ₩89,649 | ₩90,076 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,454 | ₩92,722 | ₩85,454 | ₩89,342 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,225 | ₩85,841 | ₩83,436 | ₩85,160 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,301 | ₩85,093 | ₩81,967 | ₩84,372 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,840 | ₩81,993 | ₩77,999 | ₩81,927 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,829 | ₩80,671 | ₩77,598 | ₩77,731 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,560 | ₩80,457 | ₩76,021 | ₩79,375 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,741 | ₩77,437 | ₩74,618 | ₩76,502 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,327 | ₩75,741 | ₩74,244 | ₩75,166 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩75,086 | ₩76,489 | ₩74,311 | ₩75,848 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,908 | ₩77,063 | ₩72,828 | ₩76,115 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,574 | ₩73,149 | ₩71,893 | ₩72,427 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,843 | ₩74,565 | ₩72,080 | ₩72,561 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,260 | ₩75,874 | ₩73,496 | ₩74,004 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,992 | ₩76,088 | ₩74,538 | ₩75,206 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,284 | ₩75,781 | ₩73,790 | ₩75,006 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,151 | ₩75,473 | ₩74,017 | ₩74,565 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,258 | ₩75,206 | ₩72,922 | ₩73,135 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,218 | ₩74,765 | ₩73,603 | ₩74,458 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,550 | ₩75,767 | ₩73,349 | ₩74,365 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,143 | ₩71,439 | ₩70,009 | ₩71,211 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,145 | ₩71,519 | ₩69,368 | ₩70,129 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,479 | ₩72,427 | ₩70,918 | ₩71,733 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,692 | ₩71,799 | ₩70,757 | ₩71,559 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,884 | ₩73,950 | ₩72,534 | ₩72,788 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,988 | ₩73,803 | ₩72,307 | ₩73,443 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,550 | ₩74,565 | ₩72,815 | ₩73,429 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,423 | ₩71,318 | ₩69,314 | ₩69,996 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,356 | ₩70,944 | ₩69,942 | ₩70,891 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,345 | ₩72,347 | ₩69,929 | ₩70,584 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩73,028 | ₩73,697 | ₩72,454 | ₩72,908 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,332 | ₩72,922 | ₩70,918 | ₩72,494 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,389 | ₩73,616 | ₩69,515 | ₩70,209 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,668 | ₩73,630 | ₩72,147 | ₩72,467 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩74,071 | ₩75,033 | ₩72,855 | ₩73,162 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩75,033 | ₩75,687 | ₩74,431 | ₩74,979 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,612 | ₩74,071 | ₩71,358 | ₩73,496 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,399 | ₩72,761 | ₩71,278 | ₩72,294 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,328 | ₩70,423 | ₩68,940 | ₩69,782 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,793 | ₩70,757 | ₩68,219 | ₩70,049 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,488 | ₩70,383 | ₩68,633 | ₩69,541 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩70,062 | ₩70,396 | ₩69,247 | ₩69,889 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,539 | ₩69,889 | ₩68,392 | ₩69,221 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,383 | ₩70,383 | ₩67,457 | ₩67,551 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,143 | ₩70,904 | ₩69,154 | ₩70,129 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩70,089 | ₩71,399 | ₩69,942 | ₩70,771 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,851 | ₩72,173 | ₩70,156 | ₩70,584 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,324 | ₩71,211 | ₩67,083 | ₩71,145 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,528 | ₩70,156 | ₩68,406 | ₩69,207 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,835 | ₩71,973 | ₩69,301 | ₩70,450 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,908 | ₩73,349 | ₩70,330 | ₩70,543 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,505 | ₩72,895 | ₩70,303 | ₩72,307 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,767 | ₩75,901 | ₩74,071 | ₩74,792 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩77,023 | ₩77,785 | ₩76,489 | ₩76,916 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,455 | ₩80,270 | ₩76,970 | ₩77,371 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,880 | ₩80,029 | ₩77,918 | ₩79,428 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,985 | ₩79,629 | ₩77,718 | ₩78,627 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,466 | ₩78,934 | ₩77,491 | ₩77,718 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,375 | ₩80,350 | ₩77,518 | ₩78,720 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,167 | ₩82,688 | ₩80,417 | ₩80,577 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩84,078 | ₩84,866 | ₩81,780 | ₩82,461 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,438 | ₩85,881 | ₩82,287 | ₩83,516 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩88,046 | ₩88,487 | ₩83,503 | ₩83,904 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,130 | ₩93,630 | ₩87,565 | ₩88,914 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩74,071 | ₩91,947 | ₩72,614 | ₩88,313 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,437 | ₩72,748 | ₩70,396 | ₩72,120 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,809 | ₩70,811 | ₩69,501 | ₩70,463 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,497 | ₩69,835 | ₩67,444 | ₩69,782 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩67,083 | ₩68,032 | ₩66,829 | ₩67,283 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,413 | ₩67,805 | ₩65,253 | ₩67,457 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,491 | ₩65,707 | ₩64,251 | ₩64,892 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,182 | ₩64,331 | ₩62,981 | ₩64,331 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,117 | ₩64,117 | ₩62,821 | ₩63,342 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩64,999 | ₩65,747 | ₩64,344 | ₩65,373 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,558 | ₩64,985 | ₩64,144 | ₩64,504 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,277 | ₩64,812 | ₩63,943 | ₩64,705 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,756 | ₩64,211 | ₩63,289 | ₩63,823 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,197 | ₩64,317 | ₩63,382 | ₩63,743 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,758 | ₩65,373 | ₩63,636 | ₩63,983 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,861 | ₩64,611 | ₩62,367 | ₩64,478 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,126 | ₩62,754 | ₩61,859 | ₩62,180 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,825 | ₩65,132 | ₩62,434 | ₩63,048 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,692 | ₩65,199 | ₩64,504 | ₩64,932 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,798 | ₩65,066 | ₩63,957 | ₩64,237 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,237 | ₩64,839 | ₩64,144 | ₩64,331 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,462 | ₩64,651 | ₩63,048 | ₩64,491 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩63,890 | ₩64,077 | ₩62,741 | ₩63,690 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,607 | ₩64,344 | ₩62,193 | ₩63,850 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,117 | ₩64,117 | ₩62,968 | ₩63,396 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,115 | ₩64,050 | ₩62,500 | ₩63,983 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,487 | ₩63,703 | ₩62,353 | ₩63,569 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,723 | ₩62,340 | ₩60,216 | ₩62,313 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,951 | ₩60,964 | ₩60,176 | ₩60,202 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩61,004 | ₩61,311 | ₩60,764 | ₩61,098 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,643 | ₩61,311 | ₩60,430 | ₩61,178 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,643 | ₩60,991 | ₩60,563 | ₩60,884 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,737 | ₩60,817 | ₩60,269 | ₩60,683 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,897 | ₩60,897 | ₩60,029 | ₩60,349 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,617 | ₩61,766 | ₩59,989 | ₩60,697 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,389 | ₩61,605 | ₩59,908 | ₩60,162 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,935 | ₩61,245 | ₩59,935 | ₩60,336 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,307 | ₩59,868 | ₩59,040 | ₩59,668 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,256 | ₩60,643 | ₩59,147 | ₩59,481 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,296 | ₩60,296 | ₩59,267 | ₩59,935 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,149 | ₩60,804 | ₩59,401 | ₩59,441 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,212 | ₩60,283 | ₩58,198 | ₩60,242 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,515 | ₩58,359 | ₩56,515 | ₩58,145 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,687 | ₩56,675 | ₩55,620 | ₩56,274 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩56,956 | ₩57,103 | ₩55,727 | ₩55,980 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,091 | ₩58,372 | ₩57,824 | ₩57,851 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,798 | ₩58,158 | ₩57,610 | ₩57,971 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,811 | ₩58,105 | ₩57,597 | ₩57,731 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,450 | ₩57,944 | ₩57,103 | ₩57,744 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,129 | ₩57,477 | ₩56,702 | ₩57,210 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,464 | ₩57,998 | ₩57,290 | ₩57,530 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,771 | ₩58,679 | ₩57,383 | ₩57,397 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,985 | ₩58,826 | ₩57,517 | ₩58,252 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,303 | ₩57,597 | ₩56,782 | ₩57,290 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,259 | ₩57,597 | ₩55,005 | ₩57,397 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,784 | ₩58,212 | ₩54,417 | ₩54,725 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,292 | ₩58,372 | ₩57,343 | ₩57,597 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,597 | ₩58,372 | ₩57,464 | ₩58,185 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,521 | ₩59,574 | ₩57,851 | ₩58,025 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,256 | ₩60,603 | ₩59,735 | ₩59,855 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,298 | ₩61,979 | ₩60,389 | ₩60,657 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,311 | ₩61,953 | ₩61,231 | ₩61,472 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,657 | ₩61,298 | ₩60,657 | ₩61,151 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,122 | ₩61,258 | ₩59,989 | ₩60,416 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,109 | ₩60,830 | ₩59,855 | ₩60,029 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,962 | ₩60,697 | ₩59,815 | ₩60,136 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,653 | ₩60,189 | ₩58,466 | ₩59,962 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩58,065 | ₩59,334 | ₩58,065 | ₩58,920 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,303 | ₩58,719 | ₩56,929 | ₩58,559 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,305 | ₩58,492 | ₩56,502 | ₩57,397 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,433 | ₩59,641 | ₩54,644 | ₩58,973 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩58,011 | ₩58,452 | ₩56,809 | ₩57,223 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,624 | ₩58,305 | ₩57,584 | ₩58,185 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,786 | ₩59,321 | ₩57,878 | ₩57,891 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,920 | ₩59,240 | ₩58,479 | ₩58,759 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,105 | ₩58,866 | ₩58,065 | ₩58,399 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩58,025 | ₩58,719 | ₩57,597 | ₩58,158 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,145 | ₩59,521 | ₩57,677 | ₩58,506 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,196 | ₩57,677 | ₩56,862 | ₩57,410 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,755 | ₩57,290 | ₩55,980 | ₩56,902 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,461 | ₩57,223 | ₩56,208 | ₩57,196 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,114 | ₩56,742 | ₩55,834 | ₩56,461 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,123 | ₩56,141 | ₩54,110 | ₩55,780 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,286 | ₩55,646 | ₩54,978 | ₩55,072 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩56,034 | ₩56,421 | ₩54,925 | ₩55,059 | -1.74% | 179.1만 |
|---|