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 | ₩82,751 | ₩83,071 | ₩81,630 | ₩81,804 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,124 | ₩83,018 | ₩81,403 | ₩82,364 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,165 | ₩83,645 | ₩81,577 | ₩83,218 | +0.06% | 222만 |
| 2026.10.06 | ₩84,473 | ₩84,993 | ₩83,258 | ₩84,553 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,603 | ₩81,497 | ₩79,869 | ₩80,416 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,190 | ₩81,764 | ₩80,322 | ₩80,763 | -0.53% | 222.9만 |
| 2026.10.01 | ₩79,975 | ₩80,896 | ₩78,934 | ₩80,576 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,337 | ₩82,337 | ₩79,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,216 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,483 | ₩81,830 | ₩80,549 | ₩81,323 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,417 | ₩82,898 | ₩80,629 | ₩81,497 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,241 | ₩81,924 | ₩78,134 | ₩81,830 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,389 | ₩80,869 | ₩77,533 | ₩78,040 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,030 | ₩81,777 | ₩79,281 | ₩80,803 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,806 | ₩85,260 | ₩81,136 | ₩81,550 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,033 | ₩85,353 | ₩84,112 | ₩84,499 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,860 | ₩85,393 | ₩83,392 | ₩84,499 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,352 | ₩86,074 | ₩84,352 | ₩85,086 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,246 | ₩84,619 | ₩81,990 | ₩83,098 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,727 | ₩85,981 | ₩82,991 | ₩83,392 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,275 | ₩87,275 | ₩84,753 | ₩85,340 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩88,916 | ₩89,544 | ₩88,089 | ₩88,943 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,621 | ₩88,036 | ₩85,674 | ₩87,662 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,436 | ₩89,383 | ₩86,915 | ₩87,088 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,784 | ₩90,238 | ₩88,236 | ₩88,423 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,609 | ₩90,384 | ₩87,609 | ₩90,131 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,675 | ₩88,449 | ₩86,915 | ₩87,715 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,220 | ₩87,008 | ₩85,086 | ₩86,981 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,513 | ₩85,780 | ₩84,126 | ₩84,793 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,154 | ₩86,915 | ₩85,594 | ₩85,620 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,155 | ₩87,609 | ₩85,006 | ₩85,527 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,408 | ₩87,008 | ₩85,407 | ₩86,474 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩86,955 | ₩87,715 | ₩86,261 | ₩86,328 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,648 | ₩87,555 | ₩86,221 | ₩86,875 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩89,944 | ₩91,759 | ₩85,473 | ₩85,887 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,090 | ₩91,212 | ₩88,543 | ₩90,451 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,422 | ₩88,463 | ₩86,141 | ₩86,474 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,758 | ₩91,746 | ₩88,062 | ₩88,383 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,266 | ₩92,306 | ₩90,625 | ₩90,678 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,585 | ₩94,268 | ₩91,012 | ₩93,280 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,344 | ₩92,026 | ₩90,077 | ₩91,625 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩91,919 | ₩92,506 | ₩90,037 | ₩90,571 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,721 | ₩94,721 | ₩91,799 | ₩91,879 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,027 | ₩94,361 | ₩91,999 | ₩92,987 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩91,999 | ₩93,547 | ₩90,851 | ₩92,453 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,796 | ₩92,239 | ₩88,796 | ₩91,305 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,636 | ₩90,625 | ₩87,675 | ₩87,809 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,234 | ₩91,519 | ₩85,647 | ₩89,117 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,177 | ₩84,579 | ₩80,749 | ₩84,126 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,366 | ₩86,154 | ₩83,312 | ₩84,486 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,074 | ₩86,741 | ₩83,872 | ₩85,060 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,753 | ₩86,061 | ₩83,712 | ₩85,954 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,553 | ₩84,953 | ₩82,044 | ₩83,005 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,566 | ₩84,993 | ₩82,257 | ₩84,352 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,647 | ₩86,688 | ₩83,565 | ₩84,980 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,381 | ₩86,981 | ₩85,420 | ₩85,927 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,259 | ₩86,127 | ₩83,779 | ₩85,847 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,539 | ₩87,168 | ₩84,526 | ₩85,740 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,832 | ₩85,126 | ₩82,684 | ₩84,913 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,872 | ₩84,259 | ₩82,097 | ₩82,231 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,271 | ₩84,246 | ₩80,162 | ₩83,325 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,033 | ₩86,408 | ₩82,978 | ₩83,765 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩85,994 | ₩86,488 | ₩84,553 | ₩85,420 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,661 | ₩86,981 | ₩84,126 | ₩85,460 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,474 | ₩87,195 | ₩84,739 | ₩84,926 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,408 | ₩87,609 | ₩85,700 | ₩86,728 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,448 | ₩88,503 | ₩86,207 | ₩86,381 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,579 | ₩85,847 | ₩83,272 | ₩85,687 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,287 | ₩86,835 | ₩85,180 | ₩85,500 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,513 | ₩87,996 | ₩85,473 | ₩87,956 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,155 | ₩87,635 | ₩83,632 | ₩84,766 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,115 | ₩88,343 | ₩85,847 | ₩85,887 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,062 | ₩89,130 | ₩87,395 | ₩88,609 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,477 | ₩90,745 | ₩87,502 | ₩87,929 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩90,971 | ₩92,493 | ₩89,490 | ₩90,891 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,453 | ₩93,213 | ₩90,344 | ₩92,706 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,027 | ₩94,868 | ₩89,717 | ₩90,998 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,547 | ₩95,749 | ₩91,959 | ₩94,108 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,203 | ₩98,565 | ₩96,096 | ₩96,536 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩96,016 | ₩96,656 | ₩93,881 | ₩95,869 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,723 | ₩97,417 | ₩94,041 | ₩94,134 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,204 | ₩98,765 | ₩96,163 | ₩96,883 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,314 | ₩102,088 | ₩98,058 | ₩98,111 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,273 | ₩100,993 | ₩98,792 | ₩99,432 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,590 | ₩100,113 | ₩95,816 | ₩99,886 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,698 | ₩100,420 | ₩95,068 | ₩95,135 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,287 | ₩101,501 | ₩94,748 | ₩97,777 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩98,952 | ₩101,901 | ₩98,405 | ₩101,234 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,127 | ₩101,154 | ₩95,629 | ₩96,923 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,566 | ₩102,848 | ₩99,819 | ₩102,795 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,540 | ₩105,184 | ₩99,472 | ₩102,154 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,776 | ₩101,140 | ₩94,801 | ₩98,858 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,414 | ₩95,228 | ₩92,893 | ₩94,828 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,681 | ₩98,591 | ₩93,267 | ₩95,842 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,600 | ₩97,097 | ₩92,933 | ₩95,162 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,066 | ₩95,509 | ₩92,052 | ₩94,521 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,210 | ₩91,278 | ₩88,543 | ₩91,092 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,061 | ₩90,304 | ₩86,715 | ₩87,835 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,751 | ₩85,340 | ₩82,284 | ₩84,806 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,777 | ₩84,312 | ₩81,377 | ₩84,006 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,497 | ₩81,844 | ₩79,628 | ₩81,577 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,886 | ₩84,980 | ₩82,364 | ₩82,498 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,303 | ₩88,676 | ₩83,952 | ₩84,352 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,544 | ₩93,827 | ₩89,544 | ₩89,971 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,353 | ₩92,613 | ₩85,353 | ₩89,237 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,126 | ₩85,740 | ₩83,338 | ₩85,060 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,204 | ₩84,993 | ₩81,870 | ₩84,272 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,748 | ₩81,897 | ₩77,907 | ₩81,830 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,735 | ₩80,576 | ₩77,507 | ₩77,640 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,467 | ₩80,362 | ₩75,932 | ₩79,281 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,652 | ₩77,346 | ₩74,531 | ₩76,412 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,238 | ₩75,652 | ₩74,157 | ₩75,078 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩74,998 | ₩76,399 | ₩74,224 | ₩75,758 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,823 | ₩76,973 | ₩72,743 | ₩76,025 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,489 | ₩73,063 | ₩71,808 | ₩72,342 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,757 | ₩74,477 | ₩71,995 | ₩72,476 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,171 | ₩75,785 | ₩73,410 | ₩73,917 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,904 | ₩75,999 | ₩74,451 | ₩75,118 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,197 | ₩75,692 | ₩73,703 | ₩74,918 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,064 | ₩75,385 | ₩73,930 | ₩74,477 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,170 | ₩75,118 | ₩72,836 | ₩73,049 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,130 | ₩74,677 | ₩73,517 | ₩74,371 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,463 | ₩75,678 | ₩73,263 | ₩74,277 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,060 | ₩71,355 | ₩69,927 | ₩71,128 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,061 | ₩71,435 | ₩69,286 | ₩70,047 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,395 | ₩72,342 | ₩70,834 | ₩71,648 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,608 | ₩71,715 | ₩70,674 | ₩71,475 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,797 | ₩73,863 | ₩72,449 | ₩72,702 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,903 | ₩73,717 | ₩72,222 | ₩73,356 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,463 | ₩74,477 | ₩72,729 | ₩73,343 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,340 | ₩71,235 | ₩69,233 | ₩69,913 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,274 | ₩70,861 | ₩69,860 | ₩70,808 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,261 | ₩72,262 | ₩69,847 | ₩70,501 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩72,943 | ₩73,610 | ₩72,369 | ₩72,823 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,248 | ₩72,836 | ₩70,834 | ₩72,409 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,303 | ₩73,530 | ₩69,433 | ₩70,127 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,582 | ₩73,543 | ₩72,062 | ₩72,382 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩73,984 | ₩74,944 | ₩72,769 | ₩73,076 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩74,944 | ₩75,598 | ₩74,344 | ₩74,891 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,528 | ₩73,984 | ₩71,275 | ₩73,410 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,315 | ₩72,676 | ₩71,195 | ₩72,209 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,246 | ₩70,340 | ₩68,859 | ₩69,700 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,712 | ₩70,674 | ₩68,139 | ₩69,967 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,406 | ₩70,300 | ₩68,552 | ₩69,460 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩69,980 | ₩70,314 | ₩69,166 | ₩69,807 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,459 | ₩69,807 | ₩68,312 | ₩69,139 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,300 | ₩70,300 | ₩67,378 | ₩67,471 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,060 | ₩70,821 | ₩69,073 | ₩70,047 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩70,007 | ₩71,315 | ₩69,860 | ₩70,687 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,767 | ₩72,089 | ₩70,074 | ₩70,501 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,244 | ₩71,128 | ₩67,004 | ₩71,061 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,446 | ₩70,074 | ₩68,325 | ₩69,126 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,753 | ₩71,888 | ₩69,219 | ₩70,367 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,823 | ₩73,263 | ₩70,247 | ₩70,461 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,421 | ₩72,809 | ₩70,220 | ₩72,222 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,678 | ₩75,812 | ₩73,984 | ₩74,704 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩76,933 | ₩77,693 | ₩76,399 | ₩76,826 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,362 | ₩80,176 | ₩76,879 | ₩77,280 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,788 | ₩79,935 | ₩77,827 | ₩79,335 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,894 | ₩79,535 | ₩77,627 | ₩78,534 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,374 | ₩78,841 | ₩77,400 | ₩77,627 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,281 | ₩80,256 | ₩77,427 | ₩78,628 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,071 | ₩82,591 | ₩80,322 | ₩80,482 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩83,979 | ₩84,766 | ₩81,684 | ₩82,364 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,339 | ₩85,780 | ₩82,191 | ₩83,418 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩87,942 | ₩88,383 | ₩83,405 | ₩83,805 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,024 | ₩93,520 | ₩87,462 | ₩88,810 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩73,984 | ₩91,839 | ₩72,529 | ₩88,209 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,354 | ₩72,662 | ₩70,314 | ₩72,035 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,727 | ₩70,727 | ₩69,420 | ₩70,380 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,418 | ₩69,753 | ₩67,365 | ₩69,700 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩67,004 | ₩67,952 | ₩66,751 | ₩67,204 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,336 | ₩67,725 | ₩65,176 | ₩67,378 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,415 | ₩65,630 | ₩64,175 | ₩64,816 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,108 | ₩64,255 | ₩62,907 | ₩64,255 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,042 | ₩64,042 | ₩62,747 | ₩63,268 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩64,922 | ₩65,670 | ₩64,269 | ₩65,296 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,482 | ₩64,909 | ₩64,068 | ₩64,429 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,202 | ₩64,736 | ₩63,868 | ₩64,629 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,681 | ₩64,135 | ₩63,214 | ₩63,748 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,122 | ₩64,242 | ₩63,308 | ₩63,668 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,682 | ₩65,296 | ₩63,561 | ₩63,908 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,787 | ₩64,535 | ₩62,294 | ₩64,402 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,053 | ₩62,681 | ₩61,786 | ₩62,107 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,749 | ₩65,056 | ₩62,360 | ₩62,974 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,616 | ₩65,123 | ₩64,429 | ₩64,856 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,722 | ₩64,989 | ₩63,882 | ₩64,162 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,162 | ₩64,762 | ₩64,068 | ₩64,255 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,388 | ₩64,575 | ₩62,974 | ₩64,415 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩63,815 | ₩64,002 | ₩62,667 | ₩63,615 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,534 | ₩64,269 | ₩62,120 | ₩63,775 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,042 | ₩64,042 | ₩62,894 | ₩63,321 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,041 | ₩63,975 | ₩62,427 | ₩63,908 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,414 | ₩63,628 | ₩62,280 | ₩63,495 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,652 | ₩62,267 | ₩60,145 | ₩62,240 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,879 | ₩60,892 | ₩60,105 | ₩60,132 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩60,932 | ₩61,239 | ₩60,692 | ₩61,026 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,572 | ₩61,239 | ₩60,359 | ₩61,106 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,572 | ₩60,919 | ₩60,492 | ₩60,812 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,665 | ₩60,746 | ₩60,198 | ₩60,612 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,826 | ₩60,826 | ₩59,958 | ₩60,278 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,545 | ₩61,693 | ₩59,918 | ₩60,625 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,318 | ₩61,533 | ₩59,838 | ₩60,092 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,865 | ₩61,173 | ₩59,865 | ₩60,265 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,238 | ₩59,798 | ₩58,971 | ₩59,598 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,185 | ₩60,572 | ₩59,077 | ₩59,411 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,225 | ₩60,225 | ₩59,198 | ₩59,865 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,078 | ₩60,732 | ₩59,331 | ₩59,371 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,143 | ₩60,212 | ₩58,130 | ₩60,172 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,449 | ₩58,290 | ₩56,449 | ₩58,077 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,621 | ₩56,609 | ₩55,554 | ₩56,208 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩56,889 | ₩57,036 | ₩55,661 | ₩55,915 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,023 | ₩58,303 | ₩57,756 | ₩57,783 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,730 | ₩58,090 | ₩57,543 | ₩57,903 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,743 | ₩58,037 | ₩57,529 | ₩57,663 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,383 | ₩57,876 | ₩57,036 | ₩57,676 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,062 | ₩57,409 | ₩56,635 | ₩57,142 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,396 | ₩57,930 | ₩57,223 | ₩57,463 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,703 | ₩58,610 | ₩57,316 | ₩57,329 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,916 | ₩58,757 | ₩57,449 | ₩58,183 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,236 | ₩57,529 | ₩56,715 | ₩57,223 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,194 | ₩57,529 | ₩54,941 | ₩57,329 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,716 | ₩58,143 | ₩54,353 | ₩54,660 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,223 | ₩58,303 | ₩57,276 | ₩57,529 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,529 | ₩58,303 | ₩57,396 | ₩58,117 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,451 | ₩59,504 | ₩57,783 | ₩57,956 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,185 | ₩60,532 | ₩59,665 | ₩59,785 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,226 | ₩61,907 | ₩60,318 | ₩60,585 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,239 | ₩61,880 | ₩61,159 | ₩61,399 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,585 | ₩61,226 | ₩60,585 | ₩61,079 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,052 | ₩61,186 | ₩59,918 | ₩60,345 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,038 | ₩60,759 | ₩59,785 | ₩59,958 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,891 | ₩60,625 | ₩59,745 | ₩60,065 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,584 | ₩60,118 | ₩58,397 | ₩59,891 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩57,996 | ₩59,264 | ₩57,996 | ₩58,851 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,236 | ₩58,650 | ₩56,862 | ₩58,490 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,237 | ₩58,424 | ₩56,435 | ₩57,329 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,368 | ₩59,571 | ₩54,580 | ₩58,904 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩57,943 | ₩58,384 | ₩56,742 | ₩57,156 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,556 | ₩58,237 | ₩57,516 | ₩58,117 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,717 | ₩59,251 | ₩57,810 | ₩57,823 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,851 | ₩59,171 | ₩58,410 | ₩58,690 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,037 | ₩58,797 | ₩57,996 | ₩58,330 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩57,956 | ₩58,650 | ₩57,529 | ₩58,090 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,077 | ₩59,451 | ₩57,609 | ₩58,437 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,129 | ₩57,609 | ₩56,795 | ₩57,343 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,689 | ₩57,223 | ₩55,915 | ₩56,836 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,395 | ₩57,156 | ₩56,142 | ₩57,129 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,048 | ₩56,675 | ₩55,768 | ₩56,395 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,060 | ₩56,075 | ₩54,046 | ₩55,715 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,221 | ₩55,581 | ₩54,914 | ₩55,007 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩55,968 | ₩56,355 | ₩54,860 | ₩54,994 | -1.74% | 179.1만 |
|---|