BorgWarner

BWA
🏛️ 독일 →
37.25
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
2023-12-29 32.37 32.64 32.37 32.64 0.0M
2023-12-28 32.43 32.44 32.21 32.44 0.0M
2023-12-27 32.72 32.80 32.48 32.48 0.0M
2023-12-22 32.68 32.88 32.68 32.80 0.0M
2023-12-21 32.76 32.76 32.50 32.50 0.0M
2023-12-20 32.35 32.50 32.35 32.50 0.0M
2023-12-18 32.16 32.16 31.70 31.70 0.0M
2023-12-15 32.76 32.76 32.01 32.01 0.0M
2023-12-14 30.55 32.21 30.47 32.21 0.0M
2023-12-12 31.03 31.03 29.60 30.76 0.0M
2023-12-08 31.00 31.00 31.00 31.00 0.0M
2023-12-07 30.41 30.52 30.41 30.52 0.0M
2023-12-06 30.76 30.76 30.50 30.50 0.0M
2023-12-04 31.65 31.65 31.65 31.65 0.0M
2023-12-01 31.11 31.11 31.11 31.11 0.0M
2023-11-30 31.29 31.29 30.87 30.87 0.0M
2023-11-29 30.59 31.21 30.59 31.21 0.0M
2023-11-28 30.72 30.72 30.72 30.72 0.0M
2023-11-24 31.69 31.76 31.59 31.59 0.0M
2023-11-21 31.24 31.24 31.24 31.24 0.0M
2023-11-20 31.40 31.50 31.40 31.50 0.0M
2023-11-17 31.24 31.32 31.24 31.32 0.0M
2023-11-16 31.71 31.71 31.06 31.06 0.0M
2023-11-15 31.00 31.25 31.00 31.09 0.0M
2023-11-13 30.30 30.31 30.30 30.31 0.0M
2023-11-10 30.00 30.00 30.00 30.00 0.0M
2023-11-09 30.08 30.28 30.08 30.28 0.0M
2023-11-08 30.38 30.38 30.38 30.38 0.0M
2023-11-07 30.13 30.34 30.13 30.34 0.0M
2023-11-06 31.24 31.24 30.83 30.97 0.0M
2023-11-03 30.43 30.82 30.00 30.82 0.0M
2023-11-02 35.06 35.06 30.37 30.37 0.0M
2023-11-01 34.93 34.93 34.77 34.77 0.0M
2023-10-31 34.73 34.73 34.52 34.52 0.0M
2023-10-30 34.68 34.68 34.34 34.34 0.0M
2023-10-27 36.30 36.30 34.78 34.78 0.0M
2023-10-26 35.98 36.30 35.98 36.30 0.0M
2023-10-24 36.01 36.13 36.01 36.06 0.0M
2023-10-23 36.14 36.14 35.89 35.90 0.0M
2023-10-20 36.26 36.26 36.26 36.26 0.0M
2023-10-18 36.68 36.68 36.68 36.68 0.0M
2023-10-17 37.32 37.32 37.32 37.32 0.0M
2023-10-16 36.87 36.87 36.87 36.87 0.0M
2023-10-13 37.21 37.21 37.21 37.21 0.0M
2023-10-12 37.74 37.74 37.01 37.01 0.0M
2023-10-10 37.45 37.45 37.28 37.28 0.0M
2023-10-06 36.48 36.48 36.48 36.48 0.0M
2023-10-05 37.17 37.17 37.17 37.17 0.0M
2023-10-03 37.98 37.98 37.15 37.15 0.0M
2023-10-02 38.45 38.45 38.45 38.45 0.0M
2023-09-28 37.96 37.96 37.71 37.76 0.0M
2023-09-26 38.84 38.84 38.84 38.84 0.0M
2023-09-25 38.18 39.00 38.18 39.00 0.0M
2023-09-22 37.58 37.58 37.58 37.58 0.0M
2023-09-20 38.67 39.38 38.59 39.38 0.0M
2023-09-18 38.50 38.50 38.11 38.11 0.0M
2023-09-15 37.76 37.76 37.76 37.76 0.0M
2023-09-14 37.48 37.67 37.48 37.67 0.0M
2023-09-13 38.39 38.42 38.39 38.42 0.0M
2023-09-12 37.95 37.99 37.95 37.99 0.0M
2023-09-11 37.69 37.72 37.69 37.72 0.0M
2023-09-08 37.16 37.54 37.16 37.54 0.0M
2023-09-06 38.33 38.33 37.90 37.90 0.0M
2023-09-05 38.19 38.19 38.02 38.02 0.0M
2023-09-04 38.39 38.39 38.32 38.32 0.0M
2023-09-01 37.49 38.16 37.13 38.16 0.0M
2023-08-31 37.52 37.52 37.39 37.46 0.0M
2023-08-30 37.71 37.88 37.31 37.31 0.0M
2023-08-29 37.41 37.41 37.41 37.41 0.0M
2023-08-28 37.55 37.55 37.45 37.45 0.0M
2023-08-25 37.37 37.37 36.80 37.21 0.0M
2023-08-24 36.88 36.88 36.40 36.49 0.0M
2023-08-23 36.46 36.46 36.46 36.46 0.0M
2023-08-22 36.62 36.75 36.45 36.45 0.0M
2023-08-18 36.24 36.44 36.24 36.44 0.0M
2023-08-17 36.00 36.61 36.00 36.60 0.0M
2023-08-16 36.50 36.50 36.50 36.50 0.0M
2023-08-15 37.88 37.88 37.47 37.47 0.0M
2023-08-14 37.31 37.31 37.31 37.31 0.0M
2023-08-11 37.06 37.06 37.06 37.06 0.0M
2023-08-09 37.70 37.70 37.70 37.70 0.0M
2023-08-08 38.58 38.58 38.00 38.00 0.0M
2023-08-07 38.29 38.29 38.29 38.29 0.0M
2023-08-04 37.79 38.15 37.79 38.15 0.0M
2023-08-03 39.18 39.18 37.95 38.15 0.0M
2023-08-02 42.25 42.25 39.28 39.28 0.0M
2023-08-01 42.26 42.30 42.26 42.30 0.0M
2023-07-31 41.87 41.87 41.87 41.87 0.0M
2023-07-28 41.39 42.17 41.03 41.87 0.0M
2023-07-26 41.50 41.50 41.50 41.50 0.0M
2023-07-24 41.54 41.69 41.54 41.69 0.0M
2023-07-21 41.59 41.93 41.59 41.67 0.0M
2023-07-20 41.44 41.44 41.44 41.44 0.0M
2023-07-19 40.72 40.72 40.72 40.72 0.0M
2023-07-18 40.36 40.36 40.36 40.36 0.0M
2023-07-17 40.56 40.56 40.33 40.42 0.0M
2023-07-14 41.99 42.11 40.90 41.14 0.0M
2023-07-13 41.57 41.64 41.57 41.64 0.0M
2023-07-11 40.52 40.65 40.52 40.65 0.0M
2023-07-10 41.08 41.08 40.66 40.66 0.0M
2023-07-07 41.16 41.49 41.00 41.00 0.0M
2023-07-06 39.84 41.00 39.43 41.00 0.0M
2023-07-05 41.71 41.71 39.73 39.90 0.0M
2023-07-04 40.63 40.85 39.67 39.67 0.0M
2023-07-03 39.62 40.68 39.41 40.68 0.0M
2023-06-30 39.14 39.54 39.09 39.54 0.0M
2023-06-29 38.73 38.79 37.82 38.79 0.0M
2023-06-28 38.27 38.27 38.27 38.27 0.0M
2023-06-27 36.47 37.15 36.23 36.74 0.0M
2023-06-26 36.53 36.73 36.53 36.73 0.0M
2023-06-23 36.06 36.06 36.06 36.06 0.0M
2023-06-22 37.06 37.06 37.06 37.06 0.0M
2023-06-21 37.41 37.41 37.41 37.41 0.0M
2023-06-20 37.41 37.42 37.39 37.39 0.0M
2023-06-19 38.72 38.72 38.72 38.72 0.0M
2023-06-16 38.96 38.96 38.96 38.96 0.0M
2023-06-15 38.67 38.67 38.52 38.52 0.0M
2023-06-12 37.68 37.82 37.68 37.82 0.0M
2023-06-09 37.38 37.38 37.34 37.34 0.0M
2023-06-07 38.70 38.70 38.70 38.70 0.0M
2023-06-06 37.05 37.05 37.05 37.05 0.0M
2023-06-05 38.45 38.45 38.45 38.45 0.0M
2023-06-02 37.05 39.31 37.05 39.31 0.0M
2023-06-01 36.42 36.94 36.39 36.94 0.0M
2023-05-31 38.21 38.21 38.21 38.21 0.0M
2023-05-30 38.80 38.80 38.49 38.49 0.0M
2023-05-26 38.42 38.42 38.42 38.42 0.0M
2023-05-25 38.29 38.29 38.29 38.29 0.0M
2023-05-24 37.90 37.90 37.90 37.90 0.0M
2023-05-23 38.84 38.97 38.82 38.93 0.0M
2023-05-22 37.31 38.32 37.31 38.32 0.0M
2023-05-19 37.53 37.53 37.53 37.53 0.0M
2023-05-18 36.26 36.26 36.26 36.26 0.0M
2023-05-17 35.60 35.97 35.60 35.97 0.0M
2023-05-16 35.82 35.82 35.57 35.57 0.0M
2023-05-15 35.98 35.98 35.98 35.98 0.0M
2023-05-12 35.48 35.81 35.48 35.81 0.0M
2023-05-11 35.73 35.73 35.73 35.73 0.0M
2023-05-10 35.58 35.58 35.58 35.58 0.0M
2023-05-09 36.06 36.06 36.06 36.06 0.0M
2023-05-08 35.58 35.58 35.58 35.58 0.0M
2023-05-05 34.12 34.21 34.12 34.21 0.0M
2023-05-04 35.97 35.97 33.78 34.00 0.0M
2023-05-03 37.86 37.86 37.86 37.86 0.0M
2023-05-02 38.62 38.75 37.28 37.51 0.0M
2023-04-28 38.11 38.15 38.11 38.15 0.0M
2023-04-27 38.67 38.85 37.25 37.25 0.0M
2023-04-25 38.86 38.86 38.86 38.86 0.0M
2023-04-24 39.32 39.32 39.16 39.16 0.0M
2023-04-20 38.75 38.75 38.75 38.75 0.0M
2023-04-19 39.13 39.13 39.13 39.13 0.0M
2023-04-18 38.97 38.97 38.97 38.97 0.0M
2023-04-17 38.95 39.28 38.95 39.28 0.0M
2023-04-12 38.62 38.84 38.00 38.56 0.0M
2023-04-11 37.96 38.70 37.95 38.70 0.0M
2023-04-06 37.12 37.12 36.85 36.85 0.0M
2023-04-05 37.94 37.94 37.36 37.36 0.0M
2023-04-03 40.13 40.13 39.46 39.50 0.0M
2023-03-31 38.82 39.53 38.82 39.53 0.0M
2023-03-30 39.25 39.25 39.07 39.07 0.0M
2023-03-29 38.79 38.98 38.79 38.98 0.0M
2023-03-27 39.00 39.00 38.62 38.62 0.0M
2023-03-24 37.89 37.89 37.89 37.89 0.0M
2023-03-22 38.56 38.56 38.56 38.56 0.0M
2023-03-21 38.84 38.88 38.69 38.69 0.0M
2023-03-20 37.82 37.82 37.20 37.80 0.0M
2023-03-16 38.60 38.60 38.60 38.60 0.0M
2023-03-15 38.44 38.44 38.08 38.08 0.0M
2023-03-14 38.03 38.61 38.03 38.61 0.0M
2023-03-13 39.27 39.31 37.71 37.71 0.0M
2023-03-10 39.91 39.91 39.32 39.32 0.0M
2023-03-09 41.52 42.00 41.17 41.17 0.0M
2023-03-08 41.83 41.98 41.83 41.98 0.0M
2023-03-07 41.82 41.85 41.82 41.85 0.0M
2023-03-06 42.11 42.11 42.11 42.11 0.0M
2023-03-03 42.22 42.22 42.10 42.10 0.0M
2023-03-02 41.82 41.93 41.80 41.93 0.0M
2023-03-01 41.78 41.78 41.72 41.72 0.0M
2023-02-28 41.59 41.78 41.49 41.78 0.0M
2023-02-27 41.24 41.85 41.24 41.66 0.0M
2023-02-24 41.02 41.54 41.02 41.54 0.0M
2023-02-23 41.58 41.58 41.46 41.46 0.0M
2023-02-22 41.17 41.17 41.17 41.17 0.0M
2023-02-21 41.52 41.78 41.17 41.17 0.0M
2023-02-17 41.51 41.51 41.29 41.29 0.0M
2023-02-16 40.68 41.51 40.68 41.51 0.0M
2023-02-15 40.81 40.97 40.81 40.88 0.0M
2023-02-14 40.64 40.88 40.51 40.88 0.0M
2023-02-13 40.03 40.03 39.57 39.95 0.0M
2023-02-10 39.45 40.90 39.22 39.57 0.0M
2023-02-09 37.39 41.17 37.38 39.82 0.0M
2023-02-08 38.51 38.51 38.11 38.22 0.0M
2023-02-06 38.47 38.56 38.47 38.56 0.0M
2023-02-03 39.10 39.10 37.82 38.98 0.0M
2023-02-02 38.44 39.12 38.44 38.80 0.0M
2023-02-01 38.19 38.70 38.19 38.70 0.0M
2023-01-31 37.36 38.13 37.36 38.13 0.0M
2023-01-30 36.82 36.97 36.82 36.97 0.0M
2023-01-27 36.93 37.57 36.93 37.43 0.0M
2023-01-26 36.59 36.59 36.59 36.59 0.0M
2023-01-25 35.76 35.76 35.76 35.76 0.0M
2023-01-24 36.02 36.02 36.02 36.02 0.0M
2023-01-23 35.89 35.89 35.89 35.89 0.0M
2023-01-19 35.22 35.32 35.07 35.07 0.0M
2023-01-18 35.80 35.80 35.80 35.80 0.0M
2023-01-17 36.17 36.33 36.05 36.33 0.0M
2023-01-16 36.24 36.30 36.18 36.30 0.0M
2023-01-13 35.93 35.93 35.93 35.93 0.0M
2023-01-12 35.70 36.24 35.52 36.24 0.0M
2023-01-11 35.56 35.56 35.56 35.56 0.0M
2023-01-10 34.84 35.14 34.84 35.14 0.0M
2023-01-09 35.78 35.78 34.70 34.70 0.0M
2023-01-06 35.47 35.47 35.47 35.47 0.0M
2023-01-05 34.53 35.28 34.53 35.28 0.0M
2023-01-03 33.79 33.79 33.39 33.39 0.0M
2023-01-02 32.97 32.97 32.97 32.97 0.0M