시장 데이터를 불러오는 중
Boeing Company (The) Depositary Shares, each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock, par value $1.00 · BA-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,237 | ₩79,479 | ₩78,237 | ₩79,265 | +1.31% | 119.1만 |
| 2026.10.08 | ₩77,623 | ₩78,451 | ₩76,315 | ₩78,411 | +1.01% | 184.4만 |
| 2026.10.07 | ₩79,039 | ₩79,039 | ₩77,837 | ₩78,438 | -0.76% | 12만 |
| 2026.10.06 | ₩80,440 | ₩80,440 | ₩79,092 | ₩79,157 | -1.60% | 77.8만 |
| 2026.10.05 | ₩79,573 | ₩80,454 | ₩78,852 | ₩80,200 | +0.79% | 6.3만 |
| 2026.10.02 | ₩80,841 | ₩81,135 | ₩79,506 | ₩80,160 | -0.84% | 173.4만 |
| 2026.10.01 | ₩77,970 | ₩80,801 | ₩77,543 | ₩80,801 | +3.63% | 19.2만 |
| 2026.09.30 | ₩80,440 | ₩80,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,985 |
| -1.81% |
| 87.1만 |
| 2026.09.29 | ₩79,492 | ₩80,334 | ₩79,079 | ₩79,386 | -0.13% | 54.7만 |
|---|
| 2026.09.28 | ₩81,175 | ₩81,175 | ₩77,997 | ₩78,144 | -3.73% | 148.8만 |
|---|
| 2026.09.25 | ₩82,777 | ₩84,038 | ₩82,310 | ₩82,550 | -0.27% | 6.2만 |
|---|
| 2026.09.24 | ₩81,442 | ₩83,284 | ₩81,402 | ₩82,243 | +0.98% | 27.7만 |
|---|
| 2026.09.23 | ₩82,336 | ₩84,820 | ₩82,336 | ₩82,416 | +0.10% | 50.8만 |
|---|
| 2026.09.22 | ₩84,926 | ₩84,926 | ₩82,410 | ₩82,670 | -2.66% | 22.3만 |
|---|
| 2026.09.21 | ₩84,579 | ₩84,579 | ₩82,937 | ₩83,885 | -0.82% | 42.6만 |
|---|
| 2026.09.18 | ₩83,711 | ₩83,711 | ₩81,802 | ₩82,964 | -0.89% | 42.7만 |
|---|
| 2026.09.17 | ₩83,711 | ₩83,992 | ₩82,470 | ₩83,378 | -0.40% | 79.2만 |
|---|
| 2026.09.16 | ₩87,116 | ₩87,597 | ₩82,350 | ₩84,192 | -3.36% | 63.3만 |
|---|
| 2026.09.15 | ₩86,669 | ₩87,717 | ₩86,448 | ₩86,809 | +0.16% | 12.9만 |
|---|
| 2026.09.14 | ₩86,742 | ₩87,443 | ₩86,382 | ₩86,876 | +0.15% | 21.8만 |
|---|
| 2026.09.11 | ₩86,115 | ₩87,543 | ₩86,115 | ₩87,236 | +1.30% | 41.3만 |
|---|
| 2026.09.10 | ₩85,354 | ₩86,208 | ₩85,020 | ₩85,020 | -0.39% | 9.3만 |
|---|
| 2026.09.09 | ₩86,502 | ₩87,710 | ₩85,607 | ₩85,808 | -0.80% | 10.4만 |
|---|
| 2026.09.08 | ₩87,970 | ₩88,745 | ₩87,202 | ₩87,330 | -0.73% | 28.2만 |
|---|
| 2026.09.04 | ₩87,423 | ₩87,930 | ₩86,782 | ₩87,930 | +0.58% | 5만 |
|---|
| 2026.09.03 | ₩86,822 | ₩87,570 | ₩85,721 | ₩87,570 | +0.86% | 14.5만 |
|---|
| 2026.09.02 | ₩86,342 | ₩87,036 | ₩85,581 | ₩86,755 | +0.48% | 272.5만 |
|---|
| 2026.09.01 | ₩86,355 | ₩86,355 | ₩85,140 | ₩85,260 | -1.27% | 220.2만 |
|---|
| 2026.08.31 | ₩86,008 | ₩86,609 | ₩85,661 | ₩86,569 | +0.65% | 116.9만 |
|---|
| 2026.08.28 | ₩86,796 | ₩87,063 | ₩86,235 | ₩86,956 | +0.18% | 107.5만 |
|---|
| 2026.08.27 | ₩87,490 | ₩87,663 | ₩86,784 | ₩87,076 | -0.47% | 126.7만 |
|---|
| 2026.08.26 | ₩87,516 | ₩88,237 | ₩87,089 | ₩87,970 | +0.52% | 118.8만 |
|---|
| 2026.08.25 | ₩88,024 | ₩88,024 | ₩86,942 | ₩88,024 | 0.00% | 119.8만 |
|---|
| 2026.08.24 | ₩87,249 | ₩87,637 | ₩86,609 | ₩87,156 | -0.11% | 113.7만 |
|---|
| 2026.08.21 | ₩88,731 | ₩88,731 | ₩87,944 | ₩88,531 | -0.23% | 115.7만 |
|---|
| 2026.08.20 | ₩91,281 | ₩91,281 | ₩88,611 | ₩88,985 | -2.52% | 151.5만 |
|---|
| 2026.08.19 | ₩92,016 | ₩92,056 | ₩90,948 | ₩91,482 | -0.58% | 219.7만 |
|---|
| 2026.08.18 | ₩92,256 | ₩92,730 | ₩91,522 | ₩91,642 | -0.67% | 112.1만 |
|---|
| 2026.08.17 | ₩93,711 | ₩93,711 | ₩92,750 | ₩92,817 | -0.95% | 98.9만 |
|---|
| 2026.08.14 | ₩95,127 | ₩95,380 | ₩94,299 | ₩95,020 | -0.11% | 22.3만 |
|---|
| 2026.08.13 | ₩95,167 | ₩95,167 | ₩93,618 | ₩94,499 | -0.70% | 6.8만 |
|---|
| 2026.08.12 | ₩96,689 | ₩96,689 | ₩94,112 | ₩95,113 | -1.63% | 33.6만 |
|---|
| 2026.08.11 | ₩96,435 | ₩96,634 | ₩95,314 | ₩95,621 | -0.84% | 11.8만 |
|---|
| 2026.08.10 | ₩96,275 | ₩96,689 | ₩94,926 | ₩95,514 | -0.79% | 5.2만 |
|---|
| 2026.08.07 | ₩95,127 | ₩96,268 | ₩94,699 | ₩95,994 | +0.91% | 22만 |
|---|
| 2026.08.06 | ₩97,824 | ₩97,824 | ₩94,953 | ₩95,233 | -2.65% | 43.4만 |
|---|
| 2026.08.05 | ₩97,463 | ₩98,585 | ₩97,109 | ₩98,184 | +0.74% | 58.9만 |
|---|
| 2026.08.04 | ₩96,235 | ₩97,303 | ₩96,168 | ₩97,036 | +0.83% | 68.2만 |
|---|
| 2026.08.03 | ₩92,710 | ₩95,754 | ₩92,042 | ₩95,727 | +3.25% | 233.2만 |
|---|
| 2026.07.31 | ₩89,452 | ₩89,920 | ₩87,797 | ₩89,199 | -0.28% | 50.5만 |
|---|
| 2026.07.30 | ₩89,920 | ₩91,322 | ₩88,985 | ₩91,268 | +1.50% | 14.2만 |
|---|
| 2026.07.29 | ₩90,547 | ₩90,547 | ₩87,530 | ₩90,107 | -0.49% | 100.8만 |
|---|
| 2026.07.28 | ₩88,064 | ₩91,921 | ₩88,064 | ₩91,615 | +4.03% | 100.3만 |
|---|
| 2026.07.27 | ₩88,585 | ₩88,892 | ₩87,677 | ₩87,703 | -0.99% | 7.1만 |
|---|
| 2026.07.24 | ₩88,237 | ₩88,237 | ₩86,849 | ₩86,929 | -1.48% | 7.1만 |
|---|
| 2026.07.23 | ₩86,595 | ₩87,717 | ₩85,767 | ₩86,769 | +0.20% | 77.4만 |
|---|
| 2026.07.22 | ₩86,115 | ₩87,089 | ₩85,514 | ₩86,916 | +0.93% | 374.9만 |
|---|
| 2026.07.21 | ₩86,782 | ₩88,010 | ₩85,193 | ₩85,581 | -1.38% | 844.7만 |
|---|
| 2026.07.20 | ₩88,678 | ₩88,678 | ₩86,949 | ₩87,316 | -1.54% | 31.3만 |
|---|
| 2026.07.17 | ₩88,184 | ₩89,593 | ₩88,184 | ₩89,038 | +0.97% | 15.7만 |
|---|
| 2026.07.16 | ₩89,800 | ₩89,813 | ₩88,798 | ₩89,038 | -0.85% | 18.2만 |
|---|
| 2026.07.15 | ₩90,774 | ₩91,589 | ₩89,866 | ₩90,080 | -0.76% | 5.6만 |
|---|
| 2026.07.14 | ₩90,067 | ₩90,861 | ₩89,573 | ₩89,599 | -0.52% | 40.8만 |
|---|
| 2026.07.13 | ₩90,861 | ₩92,029 | ₩88,998 | ₩89,292 | -1.73% | 56.8만 |
|---|
| 2026.07.10 | ₩92,897 | ₩92,897 | ₩90,794 | ₩91,535 | -1.47% | 31.6만 |
|---|
| 2026.07.09 | ₩92,336 | ₩93,631 | ₩91,822 | ₩92,002 | -0.36% | 2.6만 |
|---|
| 2026.07.08 | ₩93,137 | ₩94,045 | ₩91,829 | ₩92,323 | -0.87% | 45.5만 |
|---|
| 2026.07.07 | ₩96,221 | ₩96,221 | ₩94,593 | ₩95,121 | -1.14% | 20.6만 |
|---|
| 2026.07.06 | ₩93,257 | ₩96,154 | ₩93,257 | ₩95,861 | +2.79% | 132.6만 |
|---|
| 2026.07.02 | ₩90,561 | ₩93,297 | ₩90,561 | ₩92,710 | +2.37% | 58.1만 |
|---|
| 2026.07.01 | ₩89,346 | ₩90,707 | ₩89,306 | ₩90,293 | +1.06% | 122.8만 |
|---|
| 2026.06.30 | ₩90,120 | ₩91,215 | ₩89,666 | ₩89,853 | -0.30% | 725.6만 |
|---|
| 2026.06.29 | ₩91,148 | ₩91,148 | ₩89,559 | ₩89,866 | -1.41% | 30.1만 |
|---|
| 2026.06.26 | ₩90,414 | ₩92,683 | ₩90,200 | ₩90,801 | +0.43% | 38.2만 |
|---|
| 2026.06.25 | ₩92,323 | ₩93,324 | ₩90,774 | ₩91,135 | -1.29% | 12.1만 |
|---|
| 2026.06.24 | ₩91,388 | ₩92,577 | ₩91,388 | ₩92,577 | +1.30% | 170.1만 |
|---|
| 2026.06.23 | ₩91,455 | ₩92,123 | ₩90,601 | ₩90,774 | -0.74% | 17.1만 |
|---|
| 2026.06.22 | ₩92,096 | ₩92,844 | ₩91,402 | ₩91,402 | -0.75% | 54.9만 |
|---|
| 2026.06.18 | ₩92,683 | ₩94,072 | ₩92,256 | ₩92,323 | -0.39% | 5.5만 |
|---|
| 2026.06.17 | ₩95,046 | ₩95,727 | ₩93,832 | ₩94,192 | -0.90% | 21.4만 |
|---|
| 2026.06.16 | ₩94,459 | ₩95,113 | ₩93,912 | ₩94,639 | +0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩94,633 | ₩95,861 | ₩93,925 | ₩95,327 | +0.73% | 101.1만 |
|---|
| 2026.06.12 | ₩91,342 | ₩92,470 | ₩90,961 | ₩91,695 | +0.39% | 44.9만 |
|---|
| 2026.06.11 | ₩88,157 | ₩92,416 | ₩88,157 | ₩92,016 | +4.38% | 49.8만 |
|---|
| 2026.06.10 | ₩88,651 | ₩89,212 | ₩87,516 | ₩88,091 | -0.63% | 16.4만 |
|---|
| 2026.06.09 | ₩90,787 | ₩91,388 | ₩88,972 | ₩89,666 | -1.24% | 27.6만 |
|---|
| 2026.06.08 | ₩91,081 | ₩91,081 | ₩90,133 | ₩90,360 | -0.79% | 27.4만 |
|---|
| 2026.06.05 | ₩90,761 | ₩91,175 | ₩89,412 | ₩90,534 | -0.25% | 19.5만 |
|---|
| 2026.06.04 | ₩89,906 | ₩92,456 | ₩89,906 | ₩91,602 | +1.89% | 928만 |
|---|
| 2026.06.03 | ₩91,028 | ₩91,161 | ₩88,812 | ₩89,693 | -1.47% | 1009.9만 |
|---|
| 2026.06.02 | ₩94,219 | ₩94,219 | ₩90,908 | ₩92,016 | -2.34% | 32.8만 |
|---|
| 2026.06.01 | ₩95,340 | ₩95,340 | ₩93,524 | ₩94,980 | -0.38% | 22.7만 |
|---|
| 2026.05.29 | ₩95,467 | ₩97,196 | ₩95,467 | ₩96,288 | +0.86% | 23.7만 |
|---|
| 2026.05.28 | ₩95,087 | ₩97,303 | ₩94,005 | ₩96,609 | +1.60% | 346.2만 |
|---|
| 2026.05.27 | ₩93,151 | ₩95,540 | ₩93,151 | ₩95,113 | +2.11% | 865.3만 |
|---|
| 2026.05.26 | ₩93,832 | ₩94,466 | ₩92,763 | ₩93,030 | -0.85% | 267.8만 |
|---|
| 2026.05.22 | ₩92,463 | ₩93,778 | ₩92,463 | ₩93,311 | +0.92% | 20.4만 |
|---|
| 2026.05.21 | ₩92,683 | ₩94,012 | ₩92,002 | ₩93,538 | +0.92% | 7.1만 |
|---|
| 2026.05.20 | ₩92,456 | ₩95,240 | ₩92,456 | ₩93,791 | +1.44% | 656만 |
|---|
| 2026.05.19 | ₩93,217 | ₩94,779 | ₩91,495 | ₩92,136 | -1.16% | 10.4만 |
|---|
| 2026.05.18 | ₩94,045 | ₩94,506 | ₩91,829 | ₩93,671 | -0.40% | 10.1만 |
|---|
| 2026.05.15 | ₩97,436 | ₩97,436 | ₩93,938 | ₩94,472 | -3.04% | 145.2만 |
|---|
| 2026.05.14 | ₩101,842 | ₩101,842 | ₩96,488 | ₩97,650 | -4.12% | 95.3만 |
|---|
| 2026.05.13 | ₩100,547 | ₩101,815 | ₩99,386 | ₩101,375 | +0.82% | 91.6만 |
|---|
| 2026.05.12 | ₩100,908 | ₩100,908 | ₩97,997 | ₩100,173 | -0.73% | 13.7만 |
|---|
| 2026.05.11 | ₩100,560 | ₩101,428 | ₩98,811 | ₩100,454 | -0.11% | 136.5만 |
|---|
| 2026.05.08 | ₩97,904 | ₩100,520 | ₩97,904 | ₩100,520 | +2.67% | 128.6만 |
|---|
| 2026.05.07 | ₩97,316 | ₩99,773 | ₩97,316 | ₩97,663 | +0.36% | 197.3만 |
|---|
| 2026.05.06 | ₩96,128 | ₩97,730 | ₩96,128 | ₩97,530 | +1.46% | 126.5만 |
|---|
| 2026.05.05 | ₩94,018 | ₩95,514 | ₩94,018 | ₩95,140 | +1.19% | 2.8만 |
|---|
| 2026.05.04 | ₩95,354 | ₩96,301 | ₩93,912 | ₩93,912 | -1.51% | 6.7만 |
|---|
| 2026.05.01 | ₩97,463 | ₩97,824 | ₩94,980 | ₩96,275 | -1.22% | 16.2만 |
|---|
| 2026.04.30 | ₩95,834 | ₩97,223 | ₩95,647 | ₩96,395 | +0.59% | 56.2만 |
|---|
| 2026.04.29 | ₩97,223 | ₩97,223 | ₩94,152 | ₩95,594 | -1.68% | 90.7만 |
|---|
| 2026.04.28 | ₩96,996 | ₩97,850 | ₩96,769 | ₩97,677 | +0.70% | 18.1만 |
|---|
| 2026.04.27 | ₩98,384 | ₩99,092 | ₩97,232 | ₩97,783 | -0.61% | 15.8만 |
|---|
| 2026.04.24 | ₩98,838 | ₩99,586 | ₩97,703 | ₩97,703 | -1.15% | 9.4만 |
|---|
| 2026.04.23 | ₩97,330 | ₩99,372 | ₩97,083 | ₩99,372 | +2.10% | 170.1만 |
|---|
| 2026.04.22 | ₩95,901 | ₩98,091 | ₩94,886 | ₩97,570 | +1.74% | 233.1만 |
|---|
| 2026.04.21 | ₩96,048 | ₩96,048 | ₩93,324 | ₩93,511 | -2.64% | 146.7만 |
|---|
| 2026.04.20 | ₩94,232 | ₩95,781 | ₩94,232 | ₩95,514 | +1.36% | 8.4천 |
|---|
| 2026.04.17 | ₩95,647 | ₩97,423 | ₩94,873 | ₩95,127 | -0.54% | 115.1만 |
|---|
| 2026.04.16 | ₩95,233 | ₩95,233 | ₩92,069 | ₩93,324 | -2.00% | 183.1만 |
|---|
| 2026.04.15 | ₩95,888 | ₩95,888 | ₩94,259 | ₩94,713 | -1.23% | 339.8만 |
|---|
| 2026.04.14 | ₩94,459 | ₩95,460 | ₩94,125 | ₩94,993 | +0.57% | 37.3만 |
|---|
| 2026.04.13 | ₩91,709 | ₩94,606 | ₩91,709 | ₩94,459 | +3.00% | 21만 |
|---|
| 2026.04.10 | ₩92,630 | ₩92,884 | ₩92,229 | ₩92,376 | -0.27% | 185.8만 |
|---|
| 2026.04.09 | ₩92,403 | ₩93,698 | ₩92,029 | ₩93,431 | +1.11% | 37.7만 |
|---|
| 2026.04.08 | ₩93,071 | ₩93,071 | ₩91,909 | ₩92,657 | -0.44% | 0 |
|---|
| 2026.04.07 | ₩90,213 | ₩90,213 | ₩88,678 | ₩89,639 | -0.64% | 29.2만 |
|---|
| 2026.04.06 | ₩88,905 | ₩90,494 | ₩88,905 | ₩90,334 | +1.61% | 33만 |
|---|
| 2026.04.02 | ₩87,022 | ₩89,212 | ₩87,022 | ₩88,865 | +2.12% | 5.1만 |
|---|
| 2026.04.01 | ₩86,916 | ₩89,546 | ₩86,916 | ₩88,905 | +2.29% | 51.2만 |
|---|
| 2026.03.31 | ₩83,565 | ₩88,745 | ₩83,565 | ₩86,622 | +3.66% | 111.2만 |
|---|
| 2026.03.30 | ₩83,618 | ₩83,885 | ₩82,256 | ₩82,683 | -1.12% | 114.6만 |
|---|
| 2026.03.27 | ₩83,872 | ₩84,406 | ₩82,790 | ₩83,338 | -0.64% | 20.3만 |
|---|
| 2026.03.26 | ₩85,661 | ₩85,781 | ₩84,553 | ₩84,606 | -1.23% | 12.9만 |
|---|
| 2026.03.25 | ₩86,221 | ₩86,814 | ₩85,233 | ₩86,435 | +0.25% | 14.9만 |
|---|
| 2026.03.24 | ₩84,913 | ₩85,674 | ₩84,659 | ₩84,926 | +0.02% | 47.7만 |
|---|
| 2026.03.23 | ₩85,834 | ₩87,016 | ₩85,728 | ₩85,941 | +0.12% | 22.2만 |
|---|
| 2026.03.20 | ₩87,196 | ₩87,209 | ₩83,832 | ₩85,020 | -2.50% | 60.6만 |
|---|
| 2026.03.19 | ₩87,063 | ₩87,637 | ₩85,808 | ₩87,089 | +0.03% | 213.5만 |
|---|
| 2026.03.18 | ₩89,693 | ₩90,734 | ₩88,785 | ₩89,159 | -0.60% | 12.1만 |
|---|
| 2026.03.17 | ₩92,430 | ₩92,430 | ₩89,479 | ₩90,934 | -1.62% | 105.2만 |
|---|
| 2026.03.16 | ₩91,589 | ₩92,590 | ₩91,428 | ₩91,882 | +0.32% | 104.2만 |
|---|
| 2026.03.13 | ₩89,025 | ₩90,761 | ₩88,985 | ₩90,601 | +1.77% | 6.9만 |
|---|
| 2026.03.12 | ₩91,348 | ₩91,682 | ₩88,544 | ₩88,865 | -2.72% | 315.2만 |
|---|
| 2026.03.11 | ₩93,391 | ₩93,538 | ₩92,123 | ₩92,283 | -1.19% | 125.8만 |
|---|
| 2026.03.10 | ₩95,861 | ₩96,502 | ₩93,458 | ₩93,645 | -2.31% | 50.6만 |
|---|
| 2026.03.09 | ₩97,410 | ₩97,850 | ₩94,719 | ₩96,328 | -1.11% | 3.1만 |
|---|
| 2026.03.06 | ₩94,312 | ₩98,504 | ₩94,312 | ₩98,184 | +4.11% | 3.1만 |
|---|
| 2026.03.05 | ₩96,715 | ₩97,062 | ₩93,858 | ₩95,247 | -1.52% | 3.1만 |
|---|
| 2026.03.04 | ₩95,727 | ₩101,882 | ₩94,926 | ₩101,882 | +6.43% | 3.1만 |
|---|
| 2026.03.03 | ₩95,861 | ₩96,462 | ₩94,793 | ₩96,008 | +0.15% | 3.1만 |
|---|
| 2026.03.02 | ₩97,717 | ₩97,997 | ₩96,555 | ₩97,343 | -0.38% | 3.1만 |
|---|
| 2026.02.27 | ₩96,515 | ₩97,423 | ₩95,594 | ₩97,370 | +0.89% | 3.1만 |
|---|
| 2026.02.26 | ₩97,637 | ₩98,077 | ₩96,715 | ₩97,944 | +0.31% | 62만 |
|---|
| 2026.02.25 | ₩98,865 | ₩99,132 | ₩97,770 | ₩98,184 | -0.69% | 3.1만 |
|---|
| 2026.02.24 | ₩97,637 | ₩100,293 | ₩97,637 | ₩99,092 | +1.49% | 3.1만 |
|---|
| 2026.02.23 | ₩97,904 | ₩99,132 | ₩97,156 | ₩97,984 | +0.08% | 3.1만 |
|---|
| 2026.02.20 | ₩99,012 | ₩100,160 | ₩98,544 | ₩98,665 | -0.35% | 11.8만 |
|---|
| 2026.02.19 | ₩101,989 | ₩101,989 | ₩99,159 | ₩99,159 | -2.78% | 66.3만 |
|---|
| 2026.02.18 | ₩102,897 | ₩104,556 | ₩101,148 | ₩101,295 | -1.56% | 13.1만 |
|---|
| 2026.02.17 | ₩102,269 | ₩103,698 | ₩101,842 | ₩103,698 | +1.40% | 19.6만 |
|---|
| 2026.02.13 | ₩101,936 | ₩103,898 | ₩101,936 | ₩102,803 | +0.85% | 30.9만 |
|---|
| 2026.02.12 | ₩101,041 | ₩103,791 | ₩101,041 | ₩102,176 | +1.12% | 38만 |
|---|
| 2026.02.11 | ₩102,496 | ₩103,297 | ₩100,293 | ₩100,694 | -1.76% | 2.8만 |
|---|
| 2026.02.10 | ₩103,137 | ₩104,139 | ₩102,163 | ₩102,296 | -0.82% | 155.6만 |
|---|
| 2026.02.09 | ₩102,803 | ₩103,778 | ₩102,683 | ₩103,111 | +0.30% | 59.7만 |
|---|
| 2026.02.06 | ₩101,709 | ₩103,727 | ₩101,709 | ₩103,044 | +1.31% | 17.7만 |
|---|
| 2026.02.05 | ₩99,826 | ₩101,896 | ₩99,199 | ₩100,694 | +0.87% | 122.1만 |
|---|
| 2026.02.04 | ₩99,466 | ₩100,654 | ₩98,464 | ₩100,213 | +0.75% | 105.6만 |
|---|
| 2026.02.03 | ₩99,746 | ₩100,974 | ₩97,990 | ₩99,426 | -0.32% | 211만 |
|---|
| 2026.02.02 | ₩99,412 | ₩100,414 | ₩99,305 | ₩99,386 | -0.03% | 264.9만 |
|---|
| 2026.01.30 | ₩99,159 | ₩100,066 | ₩98,478 | ₩99,759 | +0.61% | 46.6만 |
|---|
| 2026.01.29 | ₩103,057 | ₩103,698 | ₩99,706 | ₩100,093 | -2.88% | 32만 |
|---|
| 2026.01.28 | ₩103,885 | ₩104,299 | ₩101,468 | ₩103,191 | -0.67% | 26.4만 |
|---|
| 2026.01.27 | ₩103,952 | ₩106,982 | ₩102,136 | ₩104,446 | +0.48% | 94.3만 |
|---|
| 2026.01.26 | ₩105,353 | ₩107,103 | ₩105,073 | ₩105,554 | +0.19% | 201.2만 |
|---|
| 2026.01.23 | ₩106,061 | ₩107,356 | ₩105,714 | ₩106,408 | +0.33% | 267.1만 |
|---|
| 2026.01.22 | ₩106,342 | ₩107,530 | ₩105,874 | ₩106,315 | -0.03% | 703.6만 |
|---|
| 2026.01.21 | ₩105,714 | ₩106,649 | ₩103,825 | ₩105,834 | +0.11% | 382.1만 |
|---|
| 2026.01.20 | ₩103,084 | ₩106,342 | ₩102,710 | ₩105,046 | +1.90% | 1124.5만 |
|---|
| 2026.01.16 | ₩103,738 | ₩104,232 | ₩103,124 | ₩104,125 | +0.37% | 6.1만 |
|---|
| 2026.01.15 | ₩102,670 | ₩104,399 | ₩102,670 | ₩104,219 | +1.51% | 42.2만 |
|---|
| 2026.01.14 | ₩103,257 | ₩103,257 | ₩101,348 | ₩102,069 | -1.15% | 486.7만 |
|---|
| 2026.01.13 | ₩101,388 | ₩103,952 | ₩101,388 | ₩103,084 | +1.67% | 86.6만 |
|---|
| 2026.01.12 | ₩99,386 | ₩101,375 | ₩99,225 | ₩101,375 | +2.00% | 383.9만 |
|---|
| 2026.01.09 | ₩95,941 | ₩99,466 | ₩95,941 | ₩99,239 | +3.44% | 20.4만 |
|---|
| 2026.01.08 | ₩97,169 | ₩98,131 | ₩95,874 | ₩95,994 | -1.21% | 9.7만 |
|---|
| 2026.01.07 | ₩97,810 | ₩98,785 | ₩96,275 | ₩96,275 | -1.57% | 115.2만 |
|---|
| 2026.01.06 | ₩97,236 | ₩98,197 | ₩97,116 | ₩97,330 | +0.10% | 31.2만 |
|---|
| 2026.01.05 | ₩96,662 | ₩97,556 | ₩96,609 | ₩96,609 | -0.06% | 73.2만 |
|---|
| 2026.01.02 | ₩92,990 | ₩96,755 | ₩91,936 | ₩96,755 | +4.05% | 90.7만 |
|---|
| 2025.12.31 | ₩93,738 | ₩94,285 | ₩92,203 | ₩92,203 | -1.64% | 105.1만 |
|---|
| 2025.12.30 | ₩94,793 | ₩95,474 | ₩94,392 | ₩94,633 | -0.17% | 6.8만 |
|---|
| 2025.12.29 | ₩93,618 | ₩94,220 | ₩93,491 | ₩94,152 | +0.57% | 16.4만 |
|---|
| 2025.12.26 | ₩94,593 | ₩94,593 | ₩93,544 | ₩93,678 | -0.97% | 20.7만 |
|---|
| 2025.12.24 | ₩94,045 | ₩94,593 | ₩93,965 | ₩94,299 | +0.27% | 1.6만 |
|---|
| 2025.12.23 | ₩93,992 | ₩94,205 | ₩93,311 | ₩94,045 | +0.06% | 4.5만 |
|---|
| 2025.12.22 | ₩93,378 | ₩94,045 | ₩93,111 | ₩94,045 | +0.71% | 9.8만 |
|---|
| 2025.12.19 | ₩90,841 | ₩93,631 | ₩90,841 | ₩93,151 | +2.54% | 29.4만 |
|---|
| 2025.12.18 | ₩90,721 | ₩91,457 | ₩90,601 | ₩90,801 | +0.09% | 6.1만 |
|---|
| 2025.12.17 | ₩90,707 | ₩91,642 | ₩89,786 | ₩90,868 | +0.18% | 18만 |
|---|
| 2025.12.16 | ₩89,653 | ₩91,001 | ₩89,653 | ₩89,773 | +0.13% | 50.1만 |
|---|
| 2025.12.15 | ₩89,412 | ₩90,988 | ₩88,411 | ₩89,412 | 0.00% | 11.5만 |
|---|
| 2025.12.12 | ₩88,571 | ₩90,774 | ₩88,571 | ₩89,653 | +1.22% | 36.1만 |
|---|
| 2025.12.11 | ₩87,169 | ₩88,651 | ₩87,169 | ₩88,438 | +1.46% | 12.7만 |
|---|
| 2025.12.10 | ₩87,690 | ₩88,291 | ₩87,009 | ₩87,009 | -0.78% | 16.6만 |
|---|
| 2025.12.09 | ₩90,133 | ₩90,187 | ₩87,877 | ₩88,291 | -2.04% | 2.7만 |
|---|
| 2025.12.08 | ₩89,145 | ₩90,414 | ₩89,145 | ₩90,414 | +1.42% | 4.4만 |
|---|
| 2025.12.05 | ₩88,251 | ₩89,052 | ₩88,251 | ₩88,945 | +0.79% | 4.5만 |
|---|
| 2025.12.04 | ₩88,237 | ₩88,625 | ₩87,343 | ₩88,398 | +0.18% | 7.2만 |
|---|
| 2025.12.03 | ₩89,252 | ₩89,906 | ₩86,956 | ₩88,932 | -0.36% | 74.3만 |
|---|
| 2025.12.02 | ₩84,806 | ₩89,906 | ₩84,806 | ₩89,506 | +5.54% | 136.1만 |
|---|
| 2025.12.01 | ₩84,406 | ₩84,406 | ₩83,004 | ₩83,111 | -1.53% | 21.7만 |
|---|
| 2025.11.28 | ₩83,191 | ₩85,394 | ₩82,990 | ₩84,406 | +1.46% | 67.6만 |
|---|
| 2025.11.26 | ₩81,842 | ₩83,404 | ₩81,575 | ₩83,044 | +1.47% | 28만 |
|---|
| 2025.11.25 | ₩80,187 | ₩83,177 | ₩79,493 | ₩81,402 | +1.52% | 138.8만 |
|---|
| 2025.11.24 | ₩80,374 | ₩80,374 | ₩79,185 | ₩80,173 | -0.25% | 31.6만 |
|---|
| 2025.11.21 | ₩80,013 | ₩80,614 | ₩79,239 | ₩80,240 | +0.28% | 61.2만 |
|---|
| 2025.11.20 | ₩83,044 | ₩83,551 | ₩79,558 | ₩80,147 | -3.49% | 94.4만 |
|---|
| 2025.11.19 | ₩83,444 | ₩83,444 | ₩81,241 | ₩82,256 | -1.42% | 52.2만 |
|---|
| 2025.11.18 | ₩84,312 | ₩84,312 | ₩83,097 | ₩83,645 | -0.79% | 23.8만 |
|---|
| 2025.11.17 | ₩84,860 | ₩85,153 | ₩83,792 | ₩84,472 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩85,073 | ₩86,181 | ₩84,606 | ₩85,314 | +0.28% | 19.3만 |
|---|
| 2025.11.13 | ₩84,980 | ₩85,848 | ₩84,706 | ₩85,153 | +0.20% | 121.9만 |
|---|
| 2025.11.12 | ₩84,913 | ₩86,982 | ₩84,779 | ₩85,647 | +0.86% | 883.9만 |
|---|
| 2025.11.11 | ₩84,849 | ₩85,454 | ₩84,746 | ₩85,247 | +0.47% | 84.3만 |
|---|
| 2025.11.10 | ₩84,873 | ₩85,020 | ₩84,267 | ₩85,020 | +0.17% | 23.3만 |
|---|
| 2025.11.07 | ₩84,326 | ₩85,100 | ₩83,782 | ₩85,020 | +0.82% | 4.1만 |
|---|
| 2025.11.06 | ₩85,140 | ₩86,689 | ₩85,033 | ₩85,207 | +0.08% | 259.3만 |
|---|
| 2025.11.05 | ₩85,714 | ₩85,821 | ₩84,766 | ₩85,821 | +0.12% | 375만 |
|---|
| 2025.11.04 | ₩87,970 | ₩87,970 | ₩85,474 | ₩85,500 | -2.81% | 3.3만 |
|---|
| 2025.11.03 | ₩87,223 | ₩88,478 | ₩86,876 | ₩87,970 | +0.86% | 408.3만 |
|---|
| 2025.10.31 | ₩88,157 | ₩88,157 | ₩86,122 | ₩86,408 | -1.98% | 23.7만 |
|---|
| 2025.10.30 | ₩90,133 | ₩90,133 | ₩86,622 | ₩87,009 | -3.47% | 124.8만 |
|---|
| 2025.10.29 | ₩92,360 | ₩93,324 | ₩91,095 | ₩92,042 | -0.34% | 21.7만 |
|---|
| 2025.10.28 | ₩94,900 | ₩95,681 | ₩94,526 | ₩94,926 | +0.03% | 7.7만 |
|---|
| 2025.10.27 | ₩95,020 | ₩95,020 | ₩94,486 | ₩94,739 | -0.30% | 27.6만 |
|---|
| 2025.10.24 | ₩93,758 | ₩94,499 | ₩93,758 | ₩94,139 | +0.41% | 2만 |
|---|
| 2025.10.23 | ₩92,870 | ₩93,431 | ₩92,857 | ₩93,084 | +0.23% | 1.5만 |
|---|
| 2025.10.22 | ₩92,336 | ₩92,790 | ₩91,629 | ₩92,657 | +0.35% | 5.6만 |
|---|
| 2025.10.21 | ₩92,123 | ₩92,910 | ₩92,123 | ₩92,910 | +0.86% | 2.5만 |
|---|
| 2025.10.20 | ₩91,896 | ₩92,790 | ₩91,882 | ₩92,029 | +0.15% | 18.4만 |
|---|
| 2025.10.17 | ₩90,721 | ₩91,749 | ₩90,574 | ₩91,161 | +0.49% | 3.5만 |
|---|
| 2025.10.16 | ₩91,749 | ₩92,483 | ₩90,360 | ₩91,348 | -0.44% | 16만 |
|---|
| 2025.10.15 | ₩91,735 | ₩91,976 | ₩90,974 | ₩91,976 | +0.26% | 17만 |
|---|
| 2025.10.14 | ₩91,909 | ₩92,737 | ₩91,268 | ₩92,042 | +0.15% | 90.1만 |
|---|
| 2025.10.13 | ₩91,121 | ₩92,216 | ₩91,121 | ₩91,962 | +0.92% | 268.7만 |
|---|
| 2025.10.10 | ₩93,084 | ₩93,084 | ₩90,280 | ₩90,280 | -3.01% | 2.8만 |
|---|
