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 | ₩82,826 | ₩83,146 | ₩81,704 | ₩81,877 | -1.14% | 226.1만 |
| 2026.10.08 | ₩82,198 | ₩83,093 | ₩81,476 | ₩82,438 | +0.29% | 311.5만 |
| 2026.10.07 | ₩83,240 | ₩83,720 | ₩81,650 | ₩83,293 | +0.06% | 222만 |
| 2026.10.06 | ₩84,549 | ₩85,069 | ₩83,333 | ₩84,629 | +0.09% | 357.7만 |
| 2026.10.05 | ₩80,675 | ₩81,570 | ₩79,940 | ₩80,488 | -0.23% | 210.2만 |
| 2026.10.02 | ₩81,263 | ₩81,837 | ₩80,395 | ₩80,835 | -0.53% | 222.9만 |
| 2026.10.01 | ₩80,047 | ₩80,969 | ₩79,005 | ₩80,648 | +0.75% | 187.9만 |
| 2026.09.30 | ₩81,410 | ₩82,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,288 |
| -1.38% |
| 301.1만 |
| 2026.09.29 | ₩81,557 | ₩81,904 | ₩80,622 | ₩81,396 | -0.20% | 210.9만 |
|---|
| 2026.09.28 | ₩81,490 | ₩82,972 | ₩80,702 | ₩81,570 | +0.10% | 356.4만 |
|---|
| 2026.09.25 | ₩79,313 | ₩81,997 | ₩78,204 | ₩81,904 | +3.27% | 277만 |
|---|
| 2026.09.24 | ₩80,461 | ₩80,942 | ₩77,603 | ₩78,111 | -2.92% | 320만 |
|---|
| 2026.09.23 | ₩81,102 | ₩81,850 | ₩79,353 | ₩80,875 | -0.28% | 264.9만 |
|---|
| 2026.09.22 | ₩84,882 | ₩85,337 | ₩81,209 | ₩81,623 | -3.84% | 395.2만 |
|---|
| 2026.09.21 | ₩85,110 | ₩85,430 | ₩84,188 | ₩84,575 | -0.63% | 255.5만 |
|---|
| 2026.09.18 | ₩84,936 | ₩85,470 | ₩83,467 | ₩84,575 | -0.42% | 597.7만 |
|---|
| 2026.09.17 | ₩84,428 | ₩86,151 | ₩84,428 | ₩85,163 | +0.87% | 194.4만 |
|---|
| 2026.09.16 | ₩84,321 | ₩84,695 | ₩82,064 | ₩83,173 | -1.36% | 159.1만 |
|---|
| 2026.09.15 | ₩85,804 | ₩86,058 | ₩83,066 | ₩83,467 | -2.72% | 156.2만 |
|---|
| 2026.09.14 | ₩87,353 | ₩87,353 | ₩84,829 | ₩85,417 | -2.22% | 252만 |
|---|
| 2026.09.11 | ₩88,996 | ₩89,624 | ₩88,168 | ₩89,023 | +0.03% | 149만 |
|---|
| 2026.09.10 | ₩86,699 | ₩88,115 | ₩85,751 | ₩87,741 | +1.20% | 157.6만 |
|---|
| 2026.09.09 | ₩88,516 | ₩89,464 | ₩86,993 | ₩87,166 | -1.52% | 163.7만 |
|---|
| 2026.09.08 | ₩89,865 | ₩90,319 | ₩88,315 | ₩88,502 | -1.52% | 143.6만 |
|---|
| 2026.09.04 | ₩87,687 | ₩90,466 | ₩87,687 | ₩90,212 | +2.88% | 144.4만 |
|---|
| 2026.09.03 | ₩87,754 | ₩88,529 | ₩86,993 | ₩87,794 | +0.05% | 120만 |
|---|
| 2026.09.02 | ₩85,297 | ₩87,086 | ₩85,163 | ₩87,060 | +2.07% | 188.8만 |
|---|
| 2026.09.01 | ₩85,590 | ₩85,858 | ₩84,201 | ₩84,869 | -0.84% | 188.7만 |
|---|
| 2026.08.31 | ₩86,231 | ₩86,993 | ₩85,671 | ₩85,697 | -0.62% | 143.2만 |
|---|
| 2026.08.28 | ₩87,233 | ₩87,687 | ₩85,083 | ₩85,604 | -1.87% | 135.2만 |
|---|
| 2026.08.27 | ₩86,485 | ₩87,086 | ₩85,484 | ₩86,552 | +0.08% | 169.4만 |
|---|
| 2026.08.26 | ₩87,033 | ₩87,794 | ₩86,338 | ₩86,405 | -0.72% | 156.1만 |
|---|
| 2026.08.25 | ₩86,726 | ₩87,634 | ₩86,298 | ₩86,953 | +0.26% | 183만 |
|---|
| 2026.08.24 | ₩90,025 | ₩91,841 | ₩85,550 | ₩85,964 | -4.51% | 215.1만 |
|---|
| 2026.08.21 | ₩89,170 | ₩91,294 | ₩88,622 | ₩90,532 | +1.53% | 202.3만 |
|---|
| 2026.08.20 | ₩87,500 | ₩88,542 | ₩86,218 | ₩86,552 | -1.08% | 207.6만 |
|---|
| 2026.08.19 | ₩90,840 | ₩91,828 | ₩88,142 | ₩88,462 | -2.62% | 256.7만 |
|---|
| 2026.08.18 | ₩92,349 | ₩92,389 | ₩90,706 | ₩90,759 | -1.72% | 163.9만 |
|---|
| 2026.08.17 | ₩91,668 | ₩94,352 | ₩91,093 | ₩93,364 | +1.85% | 264.2만 |
|---|
| 2026.08.14 | ₩90,426 | ₩92,108 | ₩90,158 | ₩91,708 | +1.42% | 156.3만 |
|---|
| 2026.08.13 | ₩92,002 | ₩92,589 | ₩90,118 | ₩90,653 | -1.47% | 171.2만 |
|---|
| 2026.08.12 | ₩94,807 | ₩94,807 | ₩91,881 | ₩91,962 | -3.00% | 168.6만 |
|---|
| 2026.08.11 | ₩93,110 | ₩94,446 | ₩92,082 | ₩93,070 | -0.04% | 205.3만 |
|---|
| 2026.08.10 | ₩92,082 | ₩93,631 | ₩90,933 | ₩92,536 | +0.49% | 336.2만 |
|---|
| 2026.08.07 | ₩88,876 | ₩92,322 | ₩88,876 | ₩91,387 | +2.83% | 215.2만 |
|---|
| 2026.08.06 | ₩88,716 | ₩90,706 | ₩87,754 | ₩87,888 | -0.93% | 308만 |
|---|
| 2026.08.05 | ₩86,312 | ₩91,601 | ₩85,724 | ₩89,197 | +3.34% | 353.8만 |
|---|
| 2026.08.04 | ₩82,251 | ₩84,655 | ₩80,822 | ₩84,201 | +2.37% | 354.4만 |
|---|
| 2026.08.03 | ₩84,442 | ₩86,231 | ₩83,387 | ₩84,562 | +0.14% | 186.9만 |
|---|
| 2026.07.31 | ₩86,151 | ₩86,819 | ₩83,947 | ₩85,136 | -1.18% | 193.1만 |
|---|
| 2026.07.30 | ₩84,829 | ₩86,138 | ₩83,787 | ₩86,031 | +1.42% | 251.8만 |
|---|
| 2026.07.29 | ₩84,629 | ₩85,029 | ₩82,118 | ₩83,079 | -1.83% | 171.8만 |
|---|
| 2026.07.28 | ₩84,642 | ₩85,069 | ₩82,331 | ₩84,428 | -0.25% | 214.7만 |
|---|
| 2026.07.27 | ₩85,724 | ₩86,766 | ₩83,640 | ₩85,056 | -0.78% | 192.9만 |
|---|
| 2026.07.24 | ₩86,459 | ₩87,060 | ₩85,497 | ₩86,004 | -0.53% | 141.4만 |
|---|
| 2026.07.23 | ₩84,335 | ₩86,205 | ₩83,854 | ₩85,924 | +1.88% | 292.6만 |
|---|
| 2026.07.22 | ₩84,615 | ₩87,247 | ₩84,602 | ₩85,817 | +1.42% | 157.5만 |
|---|
| 2026.07.21 | ₩83,907 | ₩85,203 | ₩82,759 | ₩84,989 | +1.29% | 213만 |
|---|
| 2026.07.20 | ₩83,947 | ₩84,335 | ₩82,171 | ₩82,305 | -1.96% | 176.3만 |
|---|
| 2026.07.17 | ₩82,345 | ₩84,321 | ₩80,234 | ₩83,400 | +1.28% | 297.2만 |
|---|
| 2026.07.16 | ₩85,110 | ₩86,485 | ₩83,053 | ₩83,841 | -1.49% | 414.7만 |
|---|
| 2026.07.15 | ₩86,071 | ₩86,565 | ₩84,629 | ₩85,497 | -0.67% | 197.3만 |
|---|
| 2026.07.14 | ₩86,739 | ₩87,060 | ₩84,201 | ₩85,537 | -1.39% | 155만 |
|---|
| 2026.07.13 | ₩86,552 | ₩87,273 | ₩84,816 | ₩85,003 | -1.79% | 128.3만 |
|---|
| 2026.07.10 | ₩86,485 | ₩87,687 | ₩85,777 | ₩86,806 | +0.37% | 148.6만 |
|---|
| 2026.07.09 | ₩87,527 | ₩88,582 | ₩86,285 | ₩86,459 | -1.22% | 225.8만 |
|---|
| 2026.07.08 | ₩84,655 | ₩85,924 | ₩83,346 | ₩85,764 | +1.31% | 191.8만 |
|---|
| 2026.07.07 | ₩86,365 | ₩86,913 | ₩85,256 | ₩85,577 | -0.91% | 304.9만 |
|---|
| 2026.07.06 | ₩85,590 | ₩88,075 | ₩85,550 | ₩88,035 | +2.86% | 233.9만 |
|---|
| 2026.07.02 | ₩87,233 | ₩87,714 | ₩83,707 | ₩84,842 | -2.74% | 365.9만 |
|---|
| 2026.07.01 | ₩87,193 | ₩88,422 | ₩85,924 | ₩85,964 | -1.41% | 252.3만 |
|---|
| 2026.06.30 | ₩88,142 | ₩89,210 | ₩87,474 | ₩88,689 | +0.62% | 229.7만 |
|---|
| 2026.06.29 | ₩89,557 | ₩90,826 | ₩87,581 | ₩88,008 | -1.73% | 280.1만 |
|---|
| 2026.06.26 | ₩91,053 | ₩92,576 | ₩89,571 | ₩90,973 | -0.09% | 371.5만 |
|---|
| 2026.06.25 | ₩92,536 | ₩93,297 | ₩90,426 | ₩92,790 | +0.27% | 268.3만 |
|---|
| 2026.06.24 | ₩94,112 | ₩94,953 | ₩89,798 | ₩91,080 | -3.22% | 288만 |
|---|
| 2026.06.23 | ₩93,631 | ₩95,835 | ₩92,042 | ₩94,192 | +0.60% | 253.6만 |
|---|
| 2026.06.22 | ₩96,289 | ₩98,653 | ₩96,182 | ₩96,623 | +0.35% | 421.1만 |
|---|
| 2026.06.18 | ₩96,102 | ₩96,743 | ₩93,965 | ₩95,955 | -0.15% | 344.8만 |
|---|
| 2026.06.17 | ₩96,810 | ₩97,505 | ₩94,125 | ₩94,219 | -2.68% | 312.8만 |
|---|
| 2026.06.16 | ₩98,293 | ₩98,854 | ₩96,249 | ₩96,970 | -1.35% | 243.6만 |
|---|
| 2026.06.15 | ₩101,405 | ₩102,180 | ₩98,146 | ₩98,199 | -3.16% | 296.1만 |
|---|
| 2026.06.12 | ₩100,363 | ₩101,084 | ₩98,880 | ₩99,522 | -0.84% | 192.1만 |
|---|
| 2026.06.11 | ₩96,677 | ₩100,203 | ₩95,902 | ₩99,976 | +3.41% | 333.3만 |
|---|
| 2026.06.10 | ₩98,787 | ₩100,510 | ₩95,154 | ₩95,221 | -3.61% | 354.9만 |
|---|
| 2026.06.09 | ₩101,378 | ₩101,592 | ₩94,833 | ₩97,865 | -3.47% | 376.6만 |
|---|
| 2026.06.08 | ₩99,041 | ₩101,993 | ₩98,493 | ₩101,325 | +2.31% | 355.7만 |
|---|
| 2026.06.05 | ₩101,218 | ₩101,245 | ₩95,715 | ₩97,010 | -4.16% | 377.9만 |
|---|
| 2026.06.04 | ₩100,657 | ₩102,941 | ₩99,909 | ₩102,887 | +2.22% | 387.5만 |
|---|
| 2026.06.03 | ₩100,630 | ₩105,278 | ₩99,562 | ₩102,246 | +1.61% | 484.3만 |
|---|
| 2026.06.02 | ₩95,862 | ₩101,231 | ₩94,887 | ₩98,947 | +3.22% | 448.9만 |
|---|
| 2026.06.01 | ₩94,499 | ₩95,314 | ₩92,977 | ₩94,913 | +0.44% | 274만 |
|---|
| 2026.05.29 | ₩94,766 | ₩98,680 | ₩93,351 | ₩95,929 | +1.23% | 506.3만 |
|---|
| 2026.05.28 | ₩93,685 | ₩97,184 | ₩93,017 | ₩95,247 | +1.67% | 370.7만 |
|---|
| 2026.05.27 | ₩92,149 | ₩95,595 | ₩92,135 | ₩94,606 | +2.67% | 675.3만 |
|---|
| 2026.05.26 | ₩89,290 | ₩91,361 | ₩88,622 | ₩91,174 | +2.11% | 306.6만 |
|---|
| 2026.05.22 | ₩87,140 | ₩90,385 | ₩86,792 | ₩87,914 | +0.89% | 419.4만 |
|---|
| 2026.05.21 | ₩82,826 | ₩85,417 | ₩82,358 | ₩84,882 | +2.48% | 189.3만 |
|---|
| 2026.05.20 | ₩81,850 | ₩84,388 | ₩81,450 | ₩84,081 | +2.73% | 319.3만 |
|---|
| 2026.05.19 | ₩81,570 | ₩81,917 | ₩79,700 | ₩81,650 | +0.10% | 277만 |
|---|
| 2026.05.18 | ₩84,963 | ₩85,056 | ₩82,438 | ₩82,572 | -2.81% | 320.5만 |
|---|
| 2026.05.15 | ₩88,382 | ₩88,756 | ₩84,028 | ₩84,428 | -4.47% | 349.9만 |
|---|
| 2026.05.14 | ₩89,624 | ₩93,912 | ₩89,624 | ₩90,052 | +0.48% | 410만 |
|---|
| 2026.05.13 | ₩85,430 | ₩92,696 | ₩85,430 | ₩89,317 | +4.55% | 690만 |
|---|
| 2026.05.12 | ₩84,201 | ₩85,817 | ₩83,413 | ₩85,136 | +1.11% | 456.9만 |
|---|
| 2026.05.11 | ₩82,278 | ₩85,069 | ₩81,944 | ₩84,348 | +2.52% | 480.7만 |
|---|
| 2026.05.08 | ₩78,818 | ₩81,971 | ₩77,977 | ₩81,904 | +3.91% | 313.8만 |
|---|
| 2026.05.07 | ₩79,807 | ₩80,648 | ₩77,576 | ₩77,710 | -2.63% | 373.5만 |
|---|
| 2026.05.06 | ₩78,538 | ₩80,435 | ₩76,000 | ₩79,353 | +1.04% | 467.8만 |
|---|
| 2026.05.05 | ₩75,720 | ₩77,416 | ₩74,598 | ₩76,481 | +1.01% | 372.6만 |
|---|
| 2026.05.04 | ₩75,306 | ₩75,720 | ₩74,224 | ₩75,145 | -0.21% | 266.9만 |
|---|
| 2026.05.01 | ₩75,065 | ₩76,468 | ₩74,291 | ₩75,827 | +1.01% | 237.8만 |
|---|
| 2026.04.30 | ₩72,888 | ₩77,042 | ₩72,808 | ₩76,094 | +4.40% | 280.4만 |
|---|
| 2026.04.29 | ₩72,554 | ₩73,128 | ₩71,873 | ₩72,407 | -0.20% | 130.2만 |
|---|
| 2026.04.28 | ₩73,823 | ₩74,544 | ₩72,060 | ₩72,541 | -1.74% | 139.5만 |
|---|
| 2026.04.27 | ₩75,239 | ₩75,853 | ₩73,476 | ₩73,983 | -1.67% | 137.9만 |
|---|
| 2026.04.24 | ₩74,972 | ₩76,067 | ₩74,518 | ₩75,185 | +0.29% | 173.9만 |
|---|
| 2026.04.23 | ₩74,264 | ₩75,760 | ₩73,770 | ₩74,985 | +0.97% | 155.4만 |
|---|
| 2026.04.22 | ₩74,130 | ₩75,453 | ₩73,997 | ₩74,544 | +0.56% | 196.1만 |
|---|
| 2026.04.21 | ₩74,237 | ₩75,185 | ₩72,901 | ₩73,115 | -1.51% | 155.7만 |
|---|
| 2026.04.20 | ₩74,197 | ₩74,745 | ₩73,583 | ₩74,437 | +0.32% | 145.9만 |
|---|
| 2026.04.17 | ₩73,529 | ₩75,746 | ₩73,329 | ₩74,344 | +1.11% | 208만 |
|---|
| 2026.04.16 | ₩70,123 | ₩71,419 | ₩69,990 | ₩71,192 | +1.52% | 171.6만 |
|---|
| 2026.04.15 | ₩71,125 | ₩71,499 | ₩69,349 | ₩70,110 | -1.43% | 203.6만 |
|---|
| 2026.04.14 | ₩71,459 | ₩72,407 | ₩70,898 | ₩71,713 | +0.36% | 137.3만 |
|---|
| 2026.04.13 | ₩71,673 | ₩71,779 | ₩70,738 | ₩71,539 | -0.19% | 173.2만 |
|---|
| 2026.04.10 | ₩73,863 | ₩73,930 | ₩72,514 | ₩72,768 | -1.48% | 124.2만 |
|---|
| 2026.04.09 | ₩72,968 | ₩73,783 | ₩72,287 | ₩73,422 | +0.62% | 141.1만 |
|---|
| 2026.04.08 | ₩73,529 | ₩74,544 | ₩72,795 | ₩73,409 | -0.16% | 194.6만 |
|---|
| 2026.04.07 | ₩70,404 | ₩71,299 | ₩69,295 | ₩69,976 | -0.61% | 252.1만 |
|---|
| 2026.04.06 | ₩70,337 | ₩70,925 | ₩69,923 | ₩70,871 | +0.76% | 105.3만 |
|---|
| 2026.04.02 | ₩71,325 | ₩72,327 | ₩69,909 | ₩70,564 | -1.07% | 153.5만 |
|---|
| 2026.04.01 | ₩73,008 | ₩73,676 | ₩72,434 | ₩72,888 | -0.16% | 162.4만 |
|---|
| 2026.03.31 | ₩71,312 | ₩72,901 | ₩70,898 | ₩72,474 | +1.63% | 198.3만 |
|---|
| 2026.03.30 | ₩73,369 | ₩73,596 | ₩69,495 | ₩70,190 | -4.33% | 202.4만 |
|---|
| 2026.03.27 | ₩72,648 | ₩73,609 | ₩72,127 | ₩72,447 | -0.28% | 158.7만 |
|---|
| 2026.03.26 | ₩74,050 | ₩75,012 | ₩72,835 | ₩73,142 | -1.23% | 201.3만 |
|---|
| 2026.03.25 | ₩75,012 | ₩75,666 | ₩74,411 | ₩74,958 | -0.07% | 279만 |
|---|
| 2026.03.24 | ₩71,592 | ₩74,050 | ₩71,339 | ₩73,476 | +2.63% | 249.9만 |
|---|
| 2026.03.23 | ₩71,379 | ₩72,741 | ₩71,259 | ₩72,274 | +1.25% | 311만 |
|---|
| 2026.03.20 | ₩69,308 | ₩70,404 | ₩68,921 | ₩69,763 | +0.66% | 587.9만 |
|---|
| 2026.03.19 | ₩68,774 | ₩70,738 | ₩68,200 | ₩70,030 | +1.83% | 296만 |
|---|
| 2026.03.18 | ₩69,469 | ₩70,364 | ₩68,614 | ₩69,522 | +0.08% | 265.1만 |
|---|
| 2026.03.17 | ₩70,043 | ₩70,377 | ₩69,228 | ₩69,869 | -0.25% | 237.9만 |
|---|
| 2026.03.16 | ₩68,520 | ₩69,869 | ₩68,373 | ₩69,202 | +0.99% | 207.5만 |
|---|
| 2026.03.13 | ₩70,364 | ₩70,364 | ₩67,438 | ₩67,532 | -4.02% | 225.7만 |
|---|
| 2026.03.12 | ₩70,123 | ₩70,885 | ₩69,135 | ₩70,110 | -0.02% | 285.2만 |
|---|
| 2026.03.11 | ₩70,070 | ₩71,379 | ₩69,923 | ₩70,751 | +0.97% | 288.9만 |
|---|
| 2026.03.10 | ₩70,831 | ₩72,153 | ₩70,137 | ₩70,564 | -0.38% | 261.9만 |
|---|
| 2026.03.09 | ₩67,305 | ₩71,192 | ₩67,064 | ₩71,125 | +5.68% | 370.3만 |
|---|
| 2026.03.06 | ₩69,509 | ₩70,137 | ₩68,387 | ₩69,188 | -0.46% | 317.4만 |
|---|
| 2026.03.05 | ₩69,816 | ₩71,953 | ₩69,282 | ₩70,430 | +0.88% | 313.3만 |
|---|
| 2026.03.04 | ₩72,888 | ₩73,329 | ₩70,310 | ₩70,524 | -3.24% | 253.6만 |
|---|
| 2026.03.03 | ₩71,486 | ₩72,875 | ₩70,283 | ₩72,287 | +1.12% | 339.2만 |
|---|
| 2026.03.02 | ₩75,746 | ₩75,880 | ₩74,050 | ₩74,771 | -1.29% | 233.3만 |
|---|
| 2026.02.27 | ₩77,002 | ₩77,763 | ₩76,468 | ₩76,895 | -0.14% | 351.9만 |
|---|
| 2026.02.26 | ₩79,433 | ₩80,248 | ₩76,949 | ₩77,349 | -2.62% | 321만 |
|---|
| 2026.02.25 | ₩78,859 | ₩80,007 | ₩77,897 | ₩79,406 | +0.69% | 261.5만 |
|---|
| 2026.02.24 | ₩77,964 | ₩79,607 | ₩77,697 | ₩78,605 | +0.82% | 327.5만 |
|---|
| 2026.02.23 | ₩78,444 | ₩78,912 | ₩77,469 | ₩77,697 | -0.95% | 325.6만 |
|---|
| 2026.02.20 | ₩79,353 | ₩80,328 | ₩77,496 | ₩78,698 | -0.82% | 561.5만 |
|---|
| 2026.02.19 | ₩82,144 | ₩82,665 | ₩80,395 | ₩80,555 | -1.93% | 345.5만 |
|---|
| 2026.02.18 | ₩84,054 | ₩84,842 | ₩81,757 | ₩82,438 | -1.92% | 402.6만 |
|---|
| 2026.02.17 | ₩84,415 | ₩85,858 | ₩82,265 | ₩83,493 | -1.09% | 532만 |
|---|
| 2026.02.13 | ₩88,021 | ₩88,462 | ₩83,480 | ₩83,881 | -4.70% | 814.7만 |
|---|
| 2026.02.12 | ₩90,105 | ₩93,604 | ₩87,540 | ₩88,890 | -1.35% | 886.1만 |
|---|
| 2026.02.11 | ₩74,050 | ₩91,921 | ₩72,594 | ₩88,288 | +19.23% | 1400만 |
|---|
| 2026.02.10 | ₩70,417 | ₩72,728 | ₩70,377 | ₩72,100 | +2.39% | 477.3만 |
|---|
| 2026.02.09 | ₩69,789 | ₩70,791 | ₩69,482 | ₩70,444 | +0.94% | 353.3만 |
|---|
| 2026.02.06 | ₩67,479 | ₩69,816 | ₩67,425 | ₩69,763 | +3.38% | 216.2만 |
|---|
| 2026.02.05 | ₩67,064 | ₩68,013 | ₩66,811 | ₩67,265 | +0.30% | 230.8만 |
|---|
| 2026.02.04 | ₩65,395 | ₩67,786 | ₩65,235 | ₩67,438 | +3.13% | 345.9만 |
|---|
| 2026.02.03 | ₩64,473 | ₩65,689 | ₩64,233 | ₩64,874 | +0.62% | 235.2만 |
|---|
| 2026.02.02 | ₩63,164 | ₩64,313 | ₩62,964 | ₩64,313 | +1.82% | 246.3만 |
|---|
| 2026.01.30 | ₩64,099 | ₩64,099 | ₩62,804 | ₩63,325 | -1.21% | 195.7만 |
|---|
| 2026.01.29 | ₩64,981 | ₩65,729 | ₩64,326 | ₩65,355 | +0.58% | 159.9만 |
|---|
| 2026.01.28 | ₩64,540 | ₩64,967 | ₩64,126 | ₩64,487 | -0.08% | 140.4만 |
|---|
| 2026.01.27 | ₩64,260 | ₩64,794 | ₩63,926 | ₩64,687 | +0.67% | 151.9만 |
|---|
| 2026.01.26 | ₩63,739 | ₩64,193 | ₩63,271 | ₩63,805 | +0.10% | 173.2만 |
|---|
| 2026.01.23 | ₩64,179 | ₩64,300 | ₩63,365 | ₩63,725 | -0.71% | 135.6만 |
|---|
| 2026.01.22 | ₩64,740 | ₩65,355 | ₩63,618 | ₩63,966 | -1.20% | 157.9만 |
|---|
| 2026.01.21 | ₩62,844 | ₩64,593 | ₩62,350 | ₩64,460 | +2.57% | 163.6만 |
|---|
| 2026.01.20 | ₩62,109 | ₩62,737 | ₩61,842 | ₩62,163 | +0.09% | 165.7만 |
|---|
| 2026.01.16 | ₩64,807 | ₩65,114 | ₩62,416 | ₩63,031 | -2.74% | 239.5만 |
|---|
| 2026.01.15 | ₩64,674 | ₩65,181 | ₩64,487 | ₩64,914 | +0.37% | 185.4만 |
|---|
| 2026.01.14 | ₩64,780 | ₩65,048 | ₩63,939 | ₩64,219 | -0.87% | 205.3만 |
|---|
| 2026.01.13 | ₩64,219 | ₩64,821 | ₩64,126 | ₩64,313 | +0.15% | 150.6만 |
|---|
| 2026.01.12 | ₩63,445 | ₩64,634 | ₩63,031 | ₩64,473 | +1.62% | 276.1만 |
|---|
| 2026.01.09 | ₩63,872 | ₩64,059 | ₩62,724 | ₩63,672 | -0.31% | 189만 |
|---|
| 2026.01.08 | ₩62,590 | ₩64,326 | ₩62,176 | ₩63,832 | +1.98% | 235.7만 |
|---|
| 2026.01.07 | ₩64,099 | ₩64,099 | ₩62,951 | ₩63,378 | -1.13% | 174.9만 |
|---|
| 2026.01.06 | ₩63,098 | ₩64,032 | ₩62,483 | ₩63,966 | +1.38% | 266.4만 |
|---|
| 2026.01.05 | ₩62,470 | ₩63,685 | ₩62,336 | ₩63,552 | +1.73% | 239.1만 |
|---|
| 2026.01.02 | ₩60,707 | ₩62,323 | ₩60,199 | ₩62,296 | +2.62% | 185만 |
|---|
| 2025.12.31 | ₩60,934 | ₩60,947 | ₩60,159 | ₩60,186 | -1.23% | 99.6만 |
|---|
| 2025.12.30 | ₩60,987 | ₩61,294 | ₩60,747 | ₩61,081 | +0.15% | 126.2만 |
|---|
| 2025.12.29 | ₩60,627 | ₩61,294 | ₩60,413 | ₩61,161 | +0.88% | 193.7만 |
|---|
| 2025.12.26 | ₩60,627 | ₩60,974 | ₩60,546 | ₩60,867 | +0.40% | 96.4만 |
|---|
| 2025.12.24 | ₩60,720 | ₩60,800 | ₩60,253 | ₩60,667 | -0.09% | 76.1만 |
|---|
| 2025.12.23 | ₩60,880 | ₩60,880 | ₩60,012 | ₩60,333 | -0.90% | 184.8만 |
|---|
| 2025.12.22 | ₩60,600 | ₩61,748 | ₩59,972 | ₩60,680 | +0.13% | 349.5만 |
|---|
| 2025.12.19 | ₩60,373 | ₩61,588 | ₩59,892 | ₩60,146 | -0.38% | 3844.8만 |
|---|
| 2025.12.18 | ₩59,919 | ₩61,228 | ₩59,919 | ₩60,319 | +0.67% | 252.2만 |
|---|
| 2025.12.17 | ₩59,291 | ₩59,852 | ₩59,024 | ₩59,651 | +0.61% | 226.5만 |
|---|
| 2025.12.16 | ₩60,239 | ₩60,627 | ₩59,131 | ₩59,464 | -1.29% | 195.9만 |
|---|
| 2025.12.15 | ₩60,279 | ₩60,279 | ₩59,251 | ₩59,919 | -0.60% | 281.7만 |
|---|
| 2025.12.12 | ₩60,132 | ₩60,787 | ₩59,384 | ₩59,424 | -1.18% | 226.6만 |
|---|
| 2025.12.11 | ₩58,196 | ₩60,266 | ₩58,182 | ₩60,226 | +3.49% | 276.7만 |
|---|
| 2025.12.10 | ₩56,499 | ₩58,343 | ₩56,499 | ₩58,129 | +2.88% | 247.7만 |
|---|
| 2025.12.09 | ₩55,671 | ₩56,660 | ₩55,604 | ₩56,259 | +1.06% | 265.4만 |
|---|
| 2025.12.08 | ₩56,940 | ₩57,087 | ₩55,711 | ₩55,965 | -1.71% | 377.1만 |
|---|
| 2025.12.05 | ₩58,075 | ₩58,356 | ₩57,808 | ₩57,835 | -0.41% | 195.4만 |
|---|
| 2025.12.04 | ₩57,782 | ₩58,142 | ₩57,595 | ₩57,955 | +0.30% | 206.6만 |
|---|
| 2025.12.03 | ₩57,795 | ₩58,089 | ₩57,581 | ₩57,715 | -0.14% | 261만 |
|---|
| 2025.12.02 | ₩57,434 | ₩57,928 | ₩57,087 | ₩57,728 | +0.51% | 346.7만 |
|---|
| 2025.12.01 | ₩57,114 | ₩57,461 | ₩56,686 | ₩57,194 | +0.14% | 296.5만 |
|---|
| 2025.11.28 | ₩57,448 | ₩57,982 | ₩57,274 | ₩57,514 | +0.12% | 183만 |
|---|
| 2025.11.26 | ₩57,755 | ₩58,663 | ₩57,367 | ₩57,381 | -0.65% | 294.6만 |
|---|
| 2025.11.25 | ₩57,969 | ₩58,810 | ₩57,501 | ₩58,236 | +0.46% | 277.2만 |
|---|
| 2025.11.24 | ₩57,287 | ₩57,581 | ₩56,766 | ₩57,274 | -0.02% | 260.9만 |
|---|
| 2025.11.21 | ₩55,244 | ₩57,581 | ₩54,990 | ₩57,381 | +3.87% | 388.7만 |
|---|
| 2025.11.20 | ₩57,768 | ₩58,196 | ₩54,402 | ₩54,709 | -5.29% | 527.9만 |
|---|
| 2025.11.19 | ₩58,276 | ₩58,356 | ₩57,327 | ₩57,581 | -1.19% | 215만 |
|---|
| 2025.11.18 | ₩57,581 | ₩58,356 | ₩57,448 | ₩58,169 | +1.02% | 283.9만 |
|---|
| 2025.11.17 | ₩59,505 | ₩59,558 | ₩57,835 | ₩58,009 | -2.51% | 294.9만 |
|---|
| 2025.11.14 | ₩60,239 | ₩60,586 | ₩59,718 | ₩59,838 | -0.67% | 199.4만 |
|---|
| 2025.11.13 | ₩61,281 | ₩61,962 | ₩60,373 | ₩60,640 | -1.05% | 190.8만 |
|---|
| 2025.11.12 | ₩61,294 | ₩61,935 | ₩61,214 | ₩61,455 | +0.26% | 179.5만 |
|---|
| 2025.11.11 | ₩60,640 | ₩61,281 | ₩60,640 | ₩61,134 | +0.81% | 252.2만 |
|---|
| 2025.11.10 | ₩60,106 | ₩61,241 | ₩59,972 | ₩60,399 | +0.49% | 240.9만 |
|---|
| 2025.11.07 | ₩60,092 | ₩60,814 | ₩59,838 | ₩60,012 | -0.13% | 299.7만 |
|---|
| 2025.11.06 | ₩59,945 | ₩60,680 | ₩59,798 | ₩60,119 | +0.29% | 245.1만 |
|---|
| 2025.11.05 | ₩58,636 | ₩60,172 | ₩58,449 | ₩59,945 | +2.23% | 185.5만 |
|---|
| 2025.11.04 | ₩58,049 | ₩59,318 | ₩58,049 | ₩58,903 | +1.47% | 275.9만 |
|---|
| 2025.11.03 | ₩57,287 | ₩58,703 | ₩56,913 | ₩58,543 | +2.19% | 295.8만 |
|---|
| 2025.10.31 | ₩58,289 | ₩58,476 | ₩56,486 | ₩57,381 | -1.56% | 361.2만 |
|---|
| 2025.10.30 | ₩55,417 | ₩59,625 | ₩54,629 | ₩58,957 | +6.39% | 381.3만 |
|---|
| 2025.10.29 | ₩57,995 | ₩58,436 | ₩56,793 | ₩57,207 | -1.36% | 256.4만 |
|---|
| 2025.10.28 | ₩57,608 | ₩58,289 | ₩57,568 | ₩58,169 | +0.97% | 166.9만 |
|---|
| 2025.10.27 | ₩58,770 | ₩59,304 | ₩57,862 | ₩57,875 | -1.52% | 220.7만 |
|---|
| 2025.10.24 | ₩58,903 | ₩59,224 | ₩58,463 | ₩58,743 | -0.27% | 121.2만 |
|---|
| 2025.10.23 | ₩58,089 | ₩58,850 | ₩58,049 | ₩58,383 | +0.51% | 173.5만 |
|---|
| 2025.10.22 | ₩58,009 | ₩58,703 | ₩57,581 | ₩58,142 | +0.23% | 195.4만 |
|---|
| 2025.10.21 | ₩58,129 | ₩59,505 | ₩57,661 | ₩58,489 | +0.62% | 226.2만 |
|---|
| 2025.10.20 | ₩57,180 | ₩57,661 | ₩56,847 | ₩57,394 | +0.37% | 133만 |
|---|
| 2025.10.17 | ₩56,740 | ₩57,274 | ₩55,965 | ₩56,887 | +0.26% | 169.7만 |
|---|
| 2025.10.16 | ₩56,446 | ₩57,207 | ₩56,192 | ₩57,180 | +1.30% | 255.8만 |
|---|
| 2025.10.15 | ₩56,099 | ₩56,726 | ₩55,818 | ₩56,446 | +0.62% | 163.8만 |
|---|
| 2025.10.14 | ₩54,108 | ₩56,125 | ₩54,095 | ₩55,765 | +3.06% | 167.9만 |
|---|
| 2025.10.13 | ₩55,270 | ₩55,631 | ₩54,963 | ₩55,057 | -0.39% | 197만 |
|---|
| 2025.10.10 | ₩56,018 | ₩56,406 | ₩54,910 | ₩55,043 | -1.74% | 179.1만 |
|---|