보그워너 (BWA)

BWA
🏛️ 미국 →
43.96
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 40.14 40.49 39.99 40.25 0.8M
2022-12-29 39.96 40.56 39.78 40.46 0.9M
2022-12-28 40.29 40.43 39.37 39.48 1.1M
2022-12-27 39.95 40.47 39.80 40.15 1.1M
2022-12-23 39.61 40.05 39.34 40.00 1.1M
2022-12-22 40.40 40.51 38.96 39.57 1.7M
2022-12-21 41.00 41.28 40.72 41.00 1.2M
2022-12-20 40.63 41.24 40.42 40.46 1.5M
2022-12-19 40.74 41.24 40.31 40.62 1.3M
2022-12-16 40.31 40.85 39.98 40.54 3.6M
2022-12-15 40.67 40.98 40.44 40.79 1.4M
2022-12-14 40.74 41.60 40.74 41.16 2.2M
2022-12-13 42.51 43.06 40.75 41.12 2.1M
2022-12-12 40.37 41.52 40.10 41.34 1.5M
2022-12-09 40.42 40.88 40.27 40.47 1.2M
2022-12-08 41.44 41.44 40.66 40.74 1.6M
2022-12-07 40.91 41.83 40.74 41.18 2.5M
2022-12-06 42.38 43.16 40.64 41.00 4.2M
2022-12-05 42.12 42.23 41.64 41.91 1.3M
2022-12-02 42.12 42.84 41.88 42.68 1.6M
2022-12-01 42.58 43.12 42.18 42.66 1.7M
2022-11-30 41.90 42.51 41.27 42.51 3.1M
2022-11-29 41.85 42.28 41.68 41.93 1.4M
2022-11-28 42.12 42.14 41.41 41.53 1.7M
2022-11-25 42.08 42.28 41.83 42.24 0.8M
2022-11-23 42.26 42.32 41.67 42.01 1.3M
2022-11-22 42.25 42.51 42.04 42.48 1.4M
2022-11-21 41.85 42.18 41.45 41.90 2.0M
2022-11-18 42.08 42.30 41.25 42.22 2.8M
2022-11-17 40.76 41.33 40.25 41.32 1.9M
2022-11-16 42.39 42.69 41.38 41.45 2.3M
2022-11-15 42.37 43.39 42.36 42.79 2.4M
2022-11-14 42.32 43.01 41.80 41.98 2.8M
2022-11-11 41.16 42.64 41.01 42.42 2.4M
2022-11-10 40.00 41.04 40.00 40.97 2.1M
2022-11-09 38.36 39.06 38.35 38.54 1.8M
2022-11-08 38.41 39.10 38.19 38.85 2.7M
2022-11-07 38.35 38.41 37.42 38.26 1.5M
2022-11-04 37.08 38.58 36.98 37.94 2.7M
2022-11-03 35.78 37.26 35.63 36.29 2.5M
2022-11-02 37.02 37.50 36.32 36.34 2.9M
2022-11-01 37.87 38.09 37.28 37.31 1.8M
2022-10-31 37.48 37.78 37.12 37.53 2.3M
2022-10-28 36.87 37.86 36.74 37.84 2.0M
2022-10-27 37.25 37.92 36.01 36.88 3.5M
2022-10-26 36.71 37.26 36.33 36.54 1.8M
2022-10-25 35.55 36.43 35.55 36.36 1.8M
2022-10-24 34.79 35.92 34.45 35.64 2.2M
2022-10-21 33.96 34.65 33.77 34.54 2.4M
2022-10-20 34.27 34.62 33.45 33.77 2.8M
2022-10-19 33.82 34.33 33.69 34.07 1.3M
2022-10-18 34.68 34.83 33.85 34.11 2.1M
2022-10-17 34.01 34.39 33.65 33.80 1.8M
2022-10-14 33.66 34.14 32.97 33.21 1.6M
2022-10-13 32.04 33.68 31.55 33.47 2.0M
2022-10-12 32.92 32.96 32.43 32.62 1.7M
2022-10-11 32.74 33.50 32.55 32.93 1.8M
2022-10-10 33.55 33.58 32.56 32.85 2.1M
2022-10-07 33.89 33.98 33.34 33.60 1.5M
2022-10-06 34.00 34.39 33.83 34.24 1.6M
2022-10-05 33.58 34.30 33.38 34.17 1.9M
2022-10-04 33.63 34.39 33.49 34.33 2.2M
2022-10-03 31.84 32.95 31.45 32.75 2.2M
2022-09-30 31.61 32.25 31.19 31.40 2.5M
2022-09-29 32.53 32.78 31.14 31.67 3.4M
2022-09-28 33.28 33.76 32.76 33.54 1.8M
2022-09-27 33.90 33.90 32.85 33.28 1.5M
2022-09-26 32.92 33.88 32.81 33.35 1.9M
2022-09-23 33.94 33.99 32.40 32.97 2.3M
2022-09-22 35.28 35.41 34.41 34.71 1.7M
2022-09-21 36.43 36.63 35.19 35.19 2.1M
2022-09-20 37.34 37.48 36.36 36.42 1.6M
2022-09-19 36.50 37.77 36.50 37.74 1.1M
2022-09-16 36.66 37.19 36.34 36.98 2.6M
2022-09-15 37.02 38.22 36.91 37.08 1.6M
2022-09-14 37.92 37.92 36.73 37.08 3.2M
2022-09-13 38.23 38.71 37.86 37.94 2.0M
2022-09-12 39.07 39.66 38.90 39.43 1.4M
2022-09-09 38.13 38.63 37.97 38.57 1.2M
2022-09-08 37.20 37.74 36.80 37.71 2.1M
2022-09-07 36.39 37.84 36.35 37.81 1.6M
2022-09-06 37.02 37.36 36.19 36.44 1.5M
2022-09-02 38.02 38.20 36.82 37.02 1.4M
2022-09-01 37.26 37.40 36.77 37.37 1.7M
2022-08-31 38.25 38.26 37.41 37.70 3.1M
2022-08-30 38.49 38.73 37.95 38.26 2.0M
2022-08-29 37.60 38.79 37.60 38.20 1.9M
2022-08-26 39.15 39.24 37.95 37.97 2.2M
2022-08-25 37.75 38.90 37.75 38.88 1.5M
2022-08-24 37.14 37.60 36.94 37.54 1.2M
2022-08-23 36.92 37.55 36.84 37.14 1.4M
2022-08-22 38.00 38.18 36.62 36.69 2.2M
2022-08-19 39.13 39.32 38.67 38.93 1.5M
2022-08-18 38.62 39.65 38.57 39.51 1.3M
2022-08-17 39.06 39.39 37.91 38.55 2.3M
2022-08-16 39.50 39.98 39.29 39.75 2.0M
2022-08-15 39.46 40.00 39.46 39.70 1.2M
2022-08-12 40.00 40.06 39.59 40.02 1.3M
2022-08-11 39.65 39.99 39.32 39.75 1.2M
2022-08-10 38.88 39.43 38.88 39.15 1.2M
2022-08-09 38.25 38.36 37.88 38.06 1.2M
2022-08-08 38.50 38.80 38.29 38.43 1.4M
2022-08-05 38.07 38.23 37.53 37.87 1.5M
2022-08-04 39.33 39.42 38.16 38.36 2.1M
2022-08-03 39.75 40.17 39.39 39.51 1.9M
2022-08-02 38.54 39.08 38.16 38.56 1.8M
2022-08-01 38.20 38.81 37.89 38.65 1.2M
2022-07-29 38.38 38.71 38.14 38.46 1.3M
2022-07-28 37.50 38.44 37.12 38.39 2.1M
2022-07-27 36.64 37.41 36.39 37.23 1.3M
2022-07-26 36.30 36.66 36.00 36.46 1.5M
2022-07-25 36.63 36.91 36.28 36.66 1.2M
2022-07-22 36.54 36.58 36.04 36.41 1.4M
2022-07-21 35.80 36.37 35.48 36.37 1.6M
2022-07-20 35.30 36.45 35.30 36.18 1.4M
2022-07-19 34.88 36.04 34.88 35.74 1.8M
2022-07-18 34.87 35.26 34.05 34.16 2.6M
2022-07-15 33.69 33.80 32.77 33.65 2.1M
2022-07-14 32.84 33.06 32.28 33.04 1.9M
2022-07-13 33.74 33.97 33.29 33.61 2.0M
2022-07-12 33.71 35.11 33.67 34.51 2.1M
2022-07-11 34.18 34.63 33.86 33.93 1.2M
2022-07-08 34.95 35.15 34.33 34.45 1.3M
2022-07-07 33.54 34.86 33.50 34.66 1.9M
2022-07-06 33.50 33.85 32.40 32.82 2.0M
2022-07-05 33.13 33.74 32.48 33.72 1.8M
2022-07-01 33.33 34.20 33.13 34.07 1.8M
2022-06-30 34.21 34.40 32.97 33.37 3.1M
2022-06-29 35.89 35.92 34.74 35.13 2.1M
2022-06-28 36.09 36.65 35.76 36.05 2.6M
2022-06-27 35.87 36.24 35.38 35.74 1.9M
2022-06-24 34.97 35.98 34.85 35.69 2.1M
2022-06-23 35.18 35.63 34.31 34.82 2.2M
2022-06-22 34.91 36.09 34.83 35.35 2.1M
2022-06-21 34.79 35.51 34.19 35.40 2.1M
2022-06-17 33.06 34.03 32.58 33.67 3.8M
2022-06-16 34.65 34.83 32.67 32.95 2.8M
2022-06-15 35.50 36.15 35.04 35.78 2.0M
2022-06-14 35.45 35.82 34.81 35.06 2.1M
2022-06-13 36.51 36.78 35.12 35.27 2.0M
2022-06-10 38.42 38.73 37.50 37.50 1.7M
2022-06-09 39.47 39.82 39.16 39.17 1.5M
2022-06-08 39.72 40.17 39.54 39.69 1.3M
2022-06-07 39.81 39.93 39.28 39.83 1.5M
2022-06-06 39.83 40.30 39.67 40.08 1.6M
2022-06-03 39.73 39.85 39.12 39.30 1.3M
2022-06-02 40.10 40.47 39.91 40.23 1.3M
2022-06-01 40.39 40.65 39.61 40.12 2.0M
2022-05-31 39.70 40.63 39.21 40.32 2.8M
2022-05-27 39.71 40.05 39.53 39.73 1.5M
2022-05-26 39.07 39.73 39.07 39.39 1.5M
2022-05-25 37.40 38.73 37.30 38.48 1.9M
2022-05-24 37.66 37.86 36.98 37.45 2.1M
2022-05-23 38.62 38.72 37.86 38.20 1.6M
2022-05-20 39.59 39.63 37.14 38.15 2.0M
2022-05-19 37.90 39.56 37.79 38.86 2.4M
2022-05-18 38.86 39.29 38.16 38.35 2.4M
2022-05-17 38.04 39.46 38.04 39.46 1.6M
2022-05-16 38.21 38.23 37.04 37.45 1.8M
2022-05-13 37.31 38.56 37.19 38.40 2.2M
2022-05-12 35.81 36.70 35.70 36.67 7.7M
2022-05-11 36.59 37.36 36.01 36.04 2.0M
2022-05-10 37.39 37.71 35.50 36.30 2.2M
2022-05-09 37.31 38.32 36.72 36.82 2.3M
2022-05-06 38.27 38.37 37.17 37.97 1.9M
2022-05-05 38.13 38.98 37.63 38.10 2.9M
2022-05-04 37.40 39.19 36.68 38.98 3.0M
2022-05-03 37.33 38.56 37.03 38.14 2.6M
2022-05-02 36.62 37.38 36.18 37.33 1.9M
2022-04-29 37.56 38.04 36.69 36.83 1.9M
2022-04-28 37.29 37.80 36.51 37.59 1.5M
2022-04-27 36.11 37.35 35.80 36.72 1.5M
2022-04-26 37.29 37.55 35.93 35.93 1.6M
2022-04-25 37.60 37.82 36.72 37.72 1.3M
2022-04-22 37.84 38.43 37.51 37.86 1.7M
2022-04-21 39.47 39.98 38.56 38.74 1.6M
2022-04-20 38.81 39.33 38.55 38.76 1.3M
2022-04-19 37.46 38.50 37.46 38.43 1.5M
2022-04-18 36.86 37.42 36.74 37.29 1.1M
2022-04-14 36.88 37.44 36.74 37.01 2.1M
2022-04-13 37.04 37.41 36.67 36.85 1.6M
2022-04-12 37.28 37.78 36.83 37.06 1.6M
2022-04-11 36.13 37.56 36.10 36.85 6.4M
2022-04-08 36.17 37.30 35.92 36.41 2.4M
2022-04-07 36.70 37.03 35.58 36.34 2.0M
2022-04-06 36.93 37.51 36.62 37.22 2.0M
2022-04-05 38.05 38.26 36.98 37.08 2.5M
2022-04-04 39.17 39.24 38.67 38.79 1.9M
2022-04-01 39.44 39.91 38.80 39.36 1.7M
2022-03-31 39.23 39.58 38.89 38.90 1.7M
2022-03-30 39.62 40.07 39.31 39.62 1.3M
2022-03-29 39.95 40.78 39.78 40.08 1.5M
2022-03-28 38.67 38.84 38.08 38.57 1.3M
2022-03-25 38.46 38.63 38.01 38.59 1.0M
2022-03-24 37.71 38.76 37.54 38.52 1.4M
2022-03-23 37.97 38.23 37.13 37.41 2.3M
2022-03-22 38.59 39.09 38.21 38.45 1.5M
2022-03-21 38.76 38.82 37.82 38.38 1.5M
2022-03-18 37.97 38.76 37.59 38.62 3.2M
2022-03-17 37.32 38.35 37.17 38.35 2.1M
2022-03-16 37.19 38.42 36.99 38.16 1.7M
2022-03-15 36.65 37.18 36.07 36.52 1.6M
2022-03-14 36.26 37.12 35.96 36.31 1.6M
2022-03-11 36.81 37.10 36.30 36.32 2.5M
2022-03-10 36.36 37.05 36.11 36.72 2.6M
2022-03-09 37.64 38.52 37.44 37.46 2.7M
2022-03-08 35.53 37.36 34.85 36.12 3.9M
2022-03-07 36.77 36.88 34.95 35.02 3.7M
2022-03-04 38.80 39.09 36.61 36.93 4.5M
2022-03-03 40.52 40.77 39.37 39.91 2.5M
2022-03-02 39.19 40.91 39.13 40.62 2.3M
2022-03-01 40.89 40.96 38.32 38.83 4.4M
2022-02-28 40.97 41.70 40.52 41.01 2.3M
2022-02-25 41.14 42.50 41.14 42.15 2.0M
2022-02-24 40.65 41.17 40.17 41.10 2.5M
2022-02-23 43.32 43.42 42.20 42.31 2.2M
2022-02-22 43.31 43.70 41.65 42.38 2.4M
2022-02-18 44.35 44.73 43.30 43.56 1.7M
2022-02-17 45.00 45.37 44.25 44.62 1.9M
2022-02-16 44.79 45.70 44.05 45.22 2.8M
2022-02-15 42.97 45.44 42.72 45.28 3.5M
2022-02-14 43.39 43.56 42.20 42.76 2.7M
2022-02-11 43.97 44.44 42.84 43.39 2.3M
2022-02-10 44.21 45.40 43.90 44.06 1.4M
2022-02-09 44.69 45.22 44.61 44.72 1.6M
2022-02-08 43.70 44.60 43.24 44.50 1.6M
2022-02-07 43.46 43.62 42.91 43.38 1.4M
2022-02-04 43.61 44.00 42.16 43.31 2.0M
2022-02-03 44.96 45.32 44.11 44.22 1.4M
2022-02-02 44.64 45.23 44.55 45.11 2.0M
2022-02-01 43.98 44.79 43.93 44.71 2.2M
2022-01-31 42.45 43.91 42.00 43.85 2.3M
2022-01-28 43.18 43.30 41.49 42.66 2.0M
2022-01-27 44.71 45.20 42.87 43.49 1.5M
2022-01-26 44.79 45.25 43.65 44.22 1.7M
2022-01-25 43.35 44.81 42.29 44.16 2.1M
2022-01-24 42.70 44.32 42.04 44.17 2.2M
2022-01-21 44.31 44.90 43.56 43.92 1.8M
2022-01-20 45.89 46.10 44.41 44.48 2.4M
2022-01-19 49.18 49.29 46.45 46.48 1.8M
2022-01-18 49.51 49.65 48.61 48.96 2.1M
2022-01-14 49.38 49.84 48.91 49.76 1.1M
2022-01-13 48.17 50.09 48.10 49.88 2.5M
2022-01-12 48.80 48.97 47.05 47.84 1.6M
2022-01-11 48.05 48.60 47.54 48.58 1.2M
2022-01-10 48.70 48.82 47.60 48.05 1.5M
2022-01-07 48.89 49.18 48.38 48.62 1.1M
2022-01-06 48.00 49.09 47.62 48.70 2.0M
2022-01-05 48.50 49.38 47.86 47.97 2.7M
2022-01-04 45.63 48.27 45.63 47.93 2.0M
2022-01-03 45.47 45.89 44.83 45.18 2.1M