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 | ₩78,233 | ₩79,475 | ₩78,233 | ₩79,261 | +1.31% | 119.1만 |
| 2026.10.08 | ₩77,619 | ₩78,447 | ₩76,311 | ₩78,407 | +1.01% | 184.4만 |
| 2026.10.07 | ₩79,034 | ₩79,034 | ₩77,833 | ₩78,434 | -0.76% | 12만 |
| 2026.10.06 | ₩80,436 | ₩80,436 | ₩79,088 | ₩79,153 | -1.60% | 77.8만 |
| 2026.10.05 | ₩79,568 | ₩80,450 | ₩78,847 | ₩80,196 | +0.79% | 6.3만 |
| 2026.10.02 | ₩80,837 | ₩81,130 | ₩79,502 | ₩80,156 | -0.84% | 173.4만 |
| 2026.10.01 | ₩77,966 | ₩80,797 | ₩77,539 | ₩80,797 | +3.63% | 19.2만 |
| 2026.09.30 | ₩80,436 | ₩80,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,981 |
| -1.81% |
| 87.1만 |
| 2026.09.29 | ₩79,488 | ₩80,329 | ₩79,074 | ₩79,381 | -0.13% | 54.7만 |
|---|
| 2026.09.28 | ₩81,170 | ₩81,170 | ₩77,993 | ₩78,140 | -3.73% | 148.8만 |
|---|
| 2026.09.25 | ₩82,772 | ₩84,034 | ₩82,305 | ₩82,546 | -0.27% | 6.2만 |
|---|
| 2026.09.24 | ₩81,437 | ₩83,280 | ₩81,397 | ₩82,238 | +0.98% | 27.7만 |
|---|
| 2026.09.23 | ₩82,332 | ₩84,815 | ₩82,332 | ₩82,412 | +0.10% | 50.8만 |
|---|
| 2026.09.22 | ₩84,922 | ₩84,922 | ₩82,405 | ₩82,666 | -2.66% | 22.3만 |
|---|
| 2026.09.21 | ₩84,575 | ₩84,575 | ₩82,933 | ₩83,881 | -0.82% | 42.6만 |
|---|
| 2026.09.18 | ₩83,707 | ₩83,707 | ₩81,798 | ₩82,959 | -0.89% | 42.7만 |
|---|
| 2026.09.17 | ₩83,707 | ₩83,987 | ₩82,465 | ₩83,373 | -0.40% | 79.2만 |
|---|
| 2026.09.16 | ₩87,111 | ₩87,592 | ₩82,345 | ₩84,188 | -3.36% | 63.3만 |
|---|
| 2026.09.15 | ₩86,664 | ₩87,712 | ₩86,444 | ₩86,804 | +0.16% | 12.9만 |
|---|
| 2026.09.14 | ₩86,738 | ₩87,438 | ₩86,377 | ₩86,871 | +0.15% | 21.8만 |
|---|
| 2026.09.11 | ₩86,110 | ₩87,539 | ₩86,110 | ₩87,232 | +1.30% | 41.3만 |
|---|
| 2026.09.10 | ₩85,349 | ₩86,204 | ₩85,015 | ₩85,015 | -0.39% | 9.3만 |
|---|
| 2026.09.09 | ₩86,497 | ₩87,705 | ₩85,603 | ₩85,803 | -0.80% | 10.4만 |
|---|
| 2026.09.08 | ₩87,966 | ₩88,740 | ₩87,198 | ₩87,325 | -0.73% | 28.2만 |
|---|
| 2026.09.04 | ₩87,418 | ₩87,926 | ₩86,778 | ₩87,926 | +0.58% | 5만 |
|---|
| 2026.09.03 | ₩86,818 | ₩87,565 | ₩85,716 | ₩87,565 | +0.86% | 14.5만 |
|---|
| 2026.09.02 | ₩86,337 | ₩87,031 | ₩85,576 | ₩86,751 | +0.48% | 272.5만 |
|---|
| 2026.09.01 | ₩86,350 | ₩86,350 | ₩85,136 | ₩85,256 | -1.27% | 220.2만 |
|---|
| 2026.08.31 | ₩86,003 | ₩86,604 | ₩85,656 | ₩86,564 | +0.65% | 116.9만 |
|---|
| 2026.08.28 | ₩86,791 | ₩87,058 | ₩86,230 | ₩86,951 | +0.18% | 107.5만 |
|---|
| 2026.08.27 | ₩87,485 | ₩87,659 | ₩86,779 | ₩87,071 | -0.47% | 126.7만 |
|---|
| 2026.08.26 | ₩87,512 | ₩88,233 | ₩87,085 | ₩87,966 | +0.52% | 118.8만 |
|---|
| 2026.08.25 | ₩88,019 | ₩88,019 | ₩86,938 | ₩88,019 | 0.00% | 119.8만 |
|---|
| 2026.08.24 | ₩87,245 | ₩87,632 | ₩86,604 | ₩87,151 | -0.11% | 113.7만 |
|---|
| 2026.08.21 | ₩88,727 | ₩88,727 | ₩87,939 | ₩88,526 | -0.23% | 115.7만 |
|---|
| 2026.08.20 | ₩91,277 | ₩91,277 | ₩88,607 | ₩88,980 | -2.52% | 151.5만 |
|---|
| 2026.08.19 | ₩92,011 | ₩92,051 | ₩90,943 | ₩91,477 | -0.58% | 219.7만 |
|---|
| 2026.08.18 | ₩92,251 | ₩92,725 | ₩91,517 | ₩91,637 | -0.67% | 112.1만 |
|---|
| 2026.08.17 | ₩93,706 | ₩93,706 | ₩92,745 | ₩92,812 | -0.95% | 98.9만 |
|---|
| 2026.08.14 | ₩95,122 | ₩95,375 | ₩94,294 | ₩95,015 | -0.11% | 22.3만 |
|---|
| 2026.08.13 | ₩95,162 | ₩95,162 | ₩93,613 | ₩94,494 | -0.70% | 6.8만 |
|---|
| 2026.08.12 | ₩96,684 | ₩96,684 | ₩94,107 | ₩95,108 | -1.63% | 33.6만 |
|---|
| 2026.08.11 | ₩96,430 | ₩96,629 | ₩95,309 | ₩95,616 | -0.84% | 11.8만 |
|---|
| 2026.08.10 | ₩96,270 | ₩96,684 | ₩94,921 | ₩95,509 | -0.79% | 5.2만 |
|---|
| 2026.08.07 | ₩95,122 | ₩96,263 | ₩94,694 | ₩95,989 | +0.91% | 22만 |
|---|
| 2026.08.06 | ₩97,818 | ₩97,818 | ₩94,948 | ₩95,228 | -2.65% | 43.4만 |
|---|
| 2026.08.05 | ₩97,458 | ₩98,579 | ₩97,104 | ₩98,179 | +0.74% | 58.9만 |
|---|
| 2026.08.04 | ₩96,230 | ₩97,298 | ₩96,163 | ₩97,031 | +0.83% | 68.2만 |
|---|
| 2026.08.03 | ₩92,705 | ₩95,749 | ₩92,038 | ₩95,722 | +3.25% | 233.2만 |
|---|
| 2026.07.31 | ₩89,448 | ₩89,915 | ₩87,792 | ₩89,194 | -0.28% | 50.5만 |
|---|
| 2026.07.30 | ₩89,915 | ₩91,317 | ₩88,980 | ₩91,263 | +1.50% | 14.2만 |
|---|
| 2026.07.29 | ₩90,542 | ₩90,542 | ₩87,525 | ₩90,102 | -0.49% | 100.8만 |
|---|
| 2026.07.28 | ₩88,059 | ₩91,916 | ₩88,059 | ₩91,610 | +4.03% | 100.3만 |
|---|
| 2026.07.27 | ₩88,580 | ₩88,887 | ₩87,672 | ₩87,699 | -0.99% | 7.1만 |
|---|
| 2026.07.24 | ₩88,233 | ₩88,233 | ₩86,844 | ₩86,924 | -1.48% | 7.1만 |
|---|
| 2026.07.23 | ₩86,591 | ₩87,712 | ₩85,763 | ₩86,764 | +0.20% | 77.4만 |
|---|
| 2026.07.22 | ₩86,110 | ₩87,085 | ₩85,509 | ₩86,911 | +0.93% | 374.9만 |
|---|
| 2026.07.21 | ₩86,778 | ₩88,006 | ₩85,189 | ₩85,576 | -1.38% | 844.7만 |
|---|
| 2026.07.20 | ₩88,673 | ₩88,673 | ₩86,944 | ₩87,312 | -1.54% | 31.3만 |
|---|
| 2026.07.17 | ₩88,179 | ₩89,588 | ₩88,179 | ₩89,034 | +0.97% | 15.7만 |
|---|
| 2026.07.16 | ₩89,795 | ₩89,808 | ₩88,794 | ₩89,034 | -0.85% | 18.2만 |
|---|
| 2026.07.15 | ₩90,769 | ₩91,584 | ₩89,862 | ₩90,075 | -0.76% | 5.6만 |
|---|
| 2026.07.14 | ₩90,062 | ₩90,856 | ₩89,568 | ₩89,595 | -0.52% | 40.8만 |
|---|
| 2026.07.13 | ₩90,856 | ₩92,024 | ₩88,994 | ₩89,287 | -1.73% | 56.8만 |
|---|
| 2026.07.10 | ₩92,892 | ₩92,892 | ₩90,789 | ₩91,530 | -1.47% | 31.6만 |
|---|
| 2026.07.09 | ₩92,331 | ₩93,626 | ₩91,817 | ₩91,998 | -0.36% | 2.6만 |
|---|
| 2026.07.08 | ₩93,132 | ₩94,040 | ₩91,824 | ₩92,318 | -0.87% | 45.5만 |
|---|
| 2026.07.07 | ₩96,216 | ₩96,216 | ₩94,588 | ₩95,116 | -1.14% | 20.6만 |
|---|
| 2026.07.06 | ₩93,253 | ₩96,149 | ₩93,253 | ₩95,856 | +2.79% | 132.6만 |
|---|
| 2026.07.02 | ₩90,556 | ₩93,293 | ₩90,556 | ₩92,705 | +2.37% | 58.1만 |
|---|
| 2026.07.01 | ₩89,341 | ₩90,703 | ₩89,301 | ₩90,289 | +1.06% | 122.8만 |
|---|
| 2026.06.30 | ₩90,115 | ₩91,210 | ₩89,661 | ₩89,848 | -0.30% | 725.6만 |
|---|
| 2026.06.29 | ₩91,143 | ₩91,143 | ₩89,554 | ₩89,862 | -1.41% | 30.1만 |
|---|
| 2026.06.26 | ₩90,409 | ₩92,678 | ₩90,195 | ₩90,796 | +0.43% | 38.2만 |
|---|
| 2026.06.25 | ₩92,318 | ₩93,319 | ₩90,769 | ₩91,130 | -1.29% | 12.1만 |
|---|
| 2026.06.24 | ₩91,383 | ₩92,572 | ₩91,383 | ₩92,572 | +1.30% | 170.1만 |
|---|
| 2026.06.23 | ₩91,450 | ₩92,118 | ₩90,596 | ₩90,769 | -0.74% | 17.1만 |
|---|
| 2026.06.22 | ₩92,091 | ₩92,839 | ₩91,397 | ₩91,397 | -0.75% | 54.9만 |
|---|
| 2026.06.18 | ₩92,678 | ₩94,067 | ₩92,251 | ₩92,318 | -0.39% | 5.5만 |
|---|
| 2026.06.17 | ₩95,042 | ₩95,722 | ₩93,827 | ₩94,187 | -0.90% | 21.4만 |
|---|
| 2026.06.16 | ₩94,454 | ₩95,108 | ₩93,907 | ₩94,634 | +0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩94,628 | ₩95,856 | ₩93,920 | ₩95,322 | +0.73% | 101.1만 |
|---|
| 2026.06.12 | ₩91,337 | ₩92,465 | ₩90,956 | ₩91,691 | +0.39% | 44.9만 |
|---|
| 2026.06.11 | ₩88,153 | ₩92,411 | ₩88,153 | ₩92,011 | +4.38% | 49.8만 |
|---|
| 2026.06.10 | ₩88,647 | ₩89,207 | ₩87,512 | ₩88,086 | -0.63% | 16.4만 |
|---|
| 2026.06.09 | ₩90,783 | ₩91,383 | ₩88,967 | ₩89,661 | -1.24% | 27.6만 |
|---|
| 2026.06.08 | ₩91,076 | ₩91,076 | ₩90,129 | ₩90,356 | -0.79% | 27.4만 |
|---|
| 2026.06.05 | ₩90,756 | ₩91,170 | ₩89,408 | ₩90,529 | -0.25% | 19.5만 |
|---|
| 2026.06.04 | ₩89,902 | ₩92,452 | ₩89,902 | ₩91,597 | +1.89% | 928만 |
|---|
| 2026.06.03 | ₩91,023 | ₩91,157 | ₩88,807 | ₩89,688 | -1.47% | 1009.9만 |
|---|
| 2026.06.02 | ₩94,214 | ₩94,214 | ₩90,903 | ₩92,011 | -2.34% | 32.8만 |
|---|
| 2026.06.01 | ₩95,335 | ₩95,335 | ₩93,520 | ₩94,975 | -0.38% | 22.7만 |
|---|
| 2026.05.29 | ₩95,462 | ₩97,191 | ₩95,462 | ₩96,283 | +0.86% | 23.7만 |
|---|
| 2026.05.28 | ₩95,082 | ₩97,298 | ₩94,000 | ₩96,603 | +1.60% | 346.2만 |
|---|
| 2026.05.27 | ₩93,146 | ₩95,535 | ₩93,146 | ₩95,108 | +2.11% | 865.3만 |
|---|
| 2026.05.26 | ₩93,827 | ₩94,461 | ₩92,759 | ₩93,026 | -0.85% | 267.8만 |
|---|
| 2026.05.22 | ₩92,458 | ₩93,773 | ₩92,458 | ₩93,306 | +0.92% | 20.4만 |
|---|
| 2026.05.21 | ₩92,678 | ₩94,007 | ₩91,998 | ₩93,533 | +0.92% | 7.1만 |
|---|
| 2026.05.20 | ₩92,452 | ₩95,235 | ₩92,452 | ₩93,787 | +1.44% | 656만 |
|---|
| 2026.05.19 | ₩93,212 | ₩94,774 | ₩91,490 | ₩92,131 | -1.16% | 10.4만 |
|---|
| 2026.05.18 | ₩94,040 | ₩94,501 | ₩91,824 | ₩93,666 | -0.40% | 10.1만 |
|---|
| 2026.05.15 | ₩97,431 | ₩97,431 | ₩93,933 | ₩94,467 | -3.04% | 145.2만 |
|---|
| 2026.05.14 | ₩101,837 | ₩101,837 | ₩96,483 | ₩97,645 | -4.12% | 95.3만 |
|---|
| 2026.05.13 | ₩100,542 | ₩101,810 | ₩99,380 | ₩101,370 | +0.82% | 91.6만 |
|---|
| 2026.05.12 | ₩100,902 | ₩100,902 | ₩97,992 | ₩100,168 | -0.73% | 13.7만 |
|---|
| 2026.05.11 | ₩100,555 | ₩101,423 | ₩98,806 | ₩100,448 | -0.11% | 136.5만 |
|---|
| 2026.05.08 | ₩97,898 | ₩100,515 | ₩97,898 | ₩100,515 | +2.67% | 128.6만 |
|---|
| 2026.05.07 | ₩97,311 | ₩99,768 | ₩97,311 | ₩97,658 | +0.36% | 197.3만 |
|---|
| 2026.05.06 | ₩96,123 | ₩97,725 | ₩96,123 | ₩97,525 | +1.46% | 126.5만 |
|---|
| 2026.05.05 | ₩94,014 | ₩95,509 | ₩94,014 | ₩95,135 | +1.19% | 2.8만 |
|---|
| 2026.05.04 | ₩95,349 | ₩96,296 | ₩93,907 | ₩93,907 | -1.51% | 6.7만 |
|---|
| 2026.05.01 | ₩97,458 | ₩97,818 | ₩94,975 | ₩96,270 | -1.22% | 16.2만 |
|---|
| 2026.04.30 | ₩95,829 | ₩97,218 | ₩95,642 | ₩96,390 | +0.59% | 56.2만 |
|---|
| 2026.04.29 | ₩97,218 | ₩97,218 | ₩94,147 | ₩95,589 | -1.68% | 90.7만 |
|---|
| 2026.04.28 | ₩96,991 | ₩97,845 | ₩96,764 | ₩97,672 | +0.70% | 18.1만 |
|---|
| 2026.04.27 | ₩98,379 | ₩99,087 | ₩97,227 | ₩97,778 | -0.61% | 15.8만 |
|---|
| 2026.04.24 | ₩98,833 | ₩99,581 | ₩97,698 | ₩97,698 | -1.15% | 9.4만 |
|---|
| 2026.04.23 | ₩97,324 | ₩99,367 | ₩97,077 | ₩99,367 | +2.10% | 170.1만 |
|---|
| 2026.04.22 | ₩95,896 | ₩98,085 | ₩94,881 | ₩97,565 | +1.74% | 233.1만 |
|---|
| 2026.04.21 | ₩96,043 | ₩96,043 | ₩93,319 | ₩93,506 | -2.64% | 146.7만 |
|---|
| 2026.04.20 | ₩94,227 | ₩95,776 | ₩94,227 | ₩95,509 | +1.36% | 8.4천 |
|---|
| 2026.04.17 | ₩95,642 | ₩97,418 | ₩94,868 | ₩95,122 | -0.54% | 115.1만 |
|---|
| 2026.04.16 | ₩95,228 | ₩95,228 | ₩92,064 | ₩93,319 | -2.00% | 183.1만 |
|---|
| 2026.04.15 | ₩95,883 | ₩95,883 | ₩94,254 | ₩94,708 | -1.23% | 339.8만 |
|---|
| 2026.04.14 | ₩94,454 | ₩95,455 | ₩94,120 | ₩94,988 | +0.57% | 37.3만 |
|---|
| 2026.04.13 | ₩91,704 | ₩94,601 | ₩91,704 | ₩94,454 | +3.00% | 21만 |
|---|
| 2026.04.10 | ₩92,625 | ₩92,879 | ₩92,225 | ₩92,371 | -0.27% | 185.8만 |
|---|
| 2026.04.09 | ₩92,398 | ₩93,693 | ₩92,024 | ₩93,426 | +1.11% | 37.7만 |
|---|
| 2026.04.08 | ₩93,066 | ₩93,066 | ₩91,904 | ₩92,652 | -0.44% | 0 |
|---|
| 2026.04.07 | ₩90,209 | ₩90,209 | ₩88,673 | ₩89,635 | -0.64% | 29.2만 |
|---|
| 2026.04.06 | ₩88,900 | ₩90,489 | ₩88,900 | ₩90,329 | +1.61% | 33만 |
|---|
| 2026.04.02 | ₩87,018 | ₩89,207 | ₩87,018 | ₩88,860 | +2.12% | 5.1만 |
|---|
| 2026.04.01 | ₩86,911 | ₩89,541 | ₩86,911 | ₩88,900 | +2.29% | 51.2만 |
|---|
| 2026.03.31 | ₩83,560 | ₩88,740 | ₩83,560 | ₩86,617 | +3.66% | 111.2만 |
|---|
| 2026.03.30 | ₩83,614 | ₩83,881 | ₩82,252 | ₩82,679 | -1.12% | 114.6만 |
|---|
| 2026.03.27 | ₩83,867 | ₩84,401 | ₩82,786 | ₩83,333 | -0.64% | 20.3만 |
|---|
| 2026.03.26 | ₩85,656 | ₩85,776 | ₩84,548 | ₩84,601 | -1.23% | 12.9만 |
|---|
| 2026.03.25 | ₩86,217 | ₩86,810 | ₩85,229 | ₩86,430 | +0.25% | 14.9만 |
|---|
| 2026.03.24 | ₩84,909 | ₩85,669 | ₩84,655 | ₩84,922 | +0.02% | 47.7만 |
|---|
| 2026.03.23 | ₩85,830 | ₩87,011 | ₩85,723 | ₩85,937 | +0.12% | 22.2만 |
|---|
| 2026.03.20 | ₩87,191 | ₩87,205 | ₩83,827 | ₩85,015 | -2.50% | 60.6만 |
|---|
| 2026.03.19 | ₩87,058 | ₩87,632 | ₩85,803 | ₩87,085 | +0.03% | 213.5만 |
|---|
| 2026.03.18 | ₩89,688 | ₩90,729 | ₩88,780 | ₩89,154 | -0.60% | 12.1만 |
|---|
| 2026.03.17 | ₩92,425 | ₩92,425 | ₩89,474 | ₩90,930 | -1.62% | 105.2만 |
|---|
| 2026.03.16 | ₩91,584 | ₩92,585 | ₩91,424 | ₩91,877 | +0.32% | 104.2만 |
|---|
| 2026.03.13 | ₩89,020 | ₩90,756 | ₩88,980 | ₩90,596 | +1.77% | 6.9만 |
|---|
| 2026.03.12 | ₩91,343 | ₩91,677 | ₩88,540 | ₩88,860 | -2.72% | 315.2만 |
|---|
| 2026.03.11 | ₩93,386 | ₩93,533 | ₩92,118 | ₩92,278 | -1.19% | 125.8만 |
|---|
| 2026.03.10 | ₩95,856 | ₩96,497 | ₩93,453 | ₩93,640 | -2.31% | 50.6만 |
|---|
| 2026.03.09 | ₩97,405 | ₩97,845 | ₩94,714 | ₩96,323 | -1.11% | 3.1만 |
|---|
| 2026.03.06 | ₩94,307 | ₩98,499 | ₩94,307 | ₩98,179 | +4.11% | 3.1만 |
|---|
| 2026.03.05 | ₩96,710 | ₩97,057 | ₩93,853 | ₩95,242 | -1.52% | 3.1만 |
|---|
| 2026.03.04 | ₩95,722 | ₩101,877 | ₩94,921 | ₩101,877 | +6.43% | 3.1만 |
|---|
| 2026.03.03 | ₩95,856 | ₩96,457 | ₩94,788 | ₩96,003 | +0.15% | 3.1만 |
|---|
| 2026.03.02 | ₩97,712 | ₩97,992 | ₩96,550 | ₩97,338 | -0.38% | 3.1만 |
|---|
| 2026.02.27 | ₩96,510 | ₩97,418 | ₩95,589 | ₩97,364 | +0.89% | 3.1만 |
|---|
| 2026.02.26 | ₩97,631 | ₩98,072 | ₩96,710 | ₩97,939 | +0.31% | 62만 |
|---|
| 2026.02.25 | ₩98,860 | ₩99,127 | ₩97,765 | ₩98,179 | -0.69% | 3.1만 |
|---|
| 2026.02.24 | ₩97,631 | ₩100,288 | ₩97,631 | ₩99,087 | +1.49% | 3.1만 |
|---|
| 2026.02.23 | ₩97,898 | ₩99,127 | ₩97,151 | ₩97,979 | +0.08% | 3.1만 |
|---|
| 2026.02.20 | ₩99,007 | ₩100,155 | ₩98,539 | ₩98,659 | -0.35% | 11.8만 |
|---|
| 2026.02.19 | ₩101,984 | ₩101,984 | ₩99,153 | ₩99,153 | -2.78% | 66.3만 |
|---|
| 2026.02.18 | ₩102,892 | ₩104,550 | ₩101,143 | ₩101,289 | -1.56% | 13.1만 |
|---|
| 2026.02.17 | ₩102,264 | ₩103,693 | ₩101,837 | ₩103,693 | +1.40% | 19.6만 |
|---|
| 2026.02.13 | ₩101,930 | ₩103,893 | ₩101,930 | ₩102,798 | +0.85% | 30.9만 |
|---|
| 2026.02.12 | ₩101,036 | ₩103,786 | ₩101,036 | ₩102,171 | +1.12% | 38만 |
|---|
| 2026.02.11 | ₩102,491 | ₩103,292 | ₩100,288 | ₩100,689 | -1.76% | 2.8만 |
|---|
| 2026.02.10 | ₩103,132 | ₩104,133 | ₩102,157 | ₩102,291 | -0.82% | 155.6만 |
|---|
| 2026.02.09 | ₩102,798 | ₩103,773 | ₩102,678 | ₩103,105 | +0.30% | 59.7만 |
|---|
| 2026.02.06 | ₩101,703 | ₩103,722 | ₩101,703 | ₩103,038 | +1.31% | 17.7만 |
|---|
| 2026.02.05 | ₩99,821 | ₩101,890 | ₩99,194 | ₩100,689 | +0.87% | 122.1만 |
|---|
| 2026.02.04 | ₩99,460 | ₩100,649 | ₩98,459 | ₩100,208 | +0.75% | 105.6만 |
|---|
| 2026.02.03 | ₩99,741 | ₩100,969 | ₩97,985 | ₩99,420 | -0.32% | 211만 |
|---|
| 2026.02.02 | ₩99,407 | ₩100,408 | ₩99,300 | ₩99,380 | -0.03% | 264.9만 |
|---|
| 2026.01.30 | ₩99,153 | ₩100,061 | ₩98,473 | ₩99,754 | +0.61% | 46.6만 |
|---|
| 2026.01.29 | ₩103,052 | ₩103,693 | ₩99,701 | ₩100,088 | -2.88% | 32만 |
|---|
| 2026.01.28 | ₩103,879 | ₩104,293 | ₩101,463 | ₩103,185 | -0.67% | 26.4만 |
|---|
| 2026.01.27 | ₩103,946 | ₩106,977 | ₩102,131 | ₩104,440 | +0.48% | 94.3만 |
|---|
| 2026.01.26 | ₩105,348 | ₩107,097 | ₩105,068 | ₩105,548 | +0.19% | 201.2만 |
|---|
| 2026.01.23 | ₩106,056 | ₩107,351 | ₩105,708 | ₩106,403 | +0.33% | 267.1만 |
|---|
| 2026.01.22 | ₩106,336 | ₩107,524 | ₩105,869 | ₩106,309 | -0.03% | 703.6만 |
|---|
| 2026.01.21 | ₩105,708 | ₩106,643 | ₩103,819 | ₩105,829 | +0.11% | 382.1만 |
|---|
| 2026.01.20 | ₩103,078 | ₩106,336 | ₩102,705 | ₩105,041 | +1.90% | 1124.5만 |
|---|
| 2026.01.16 | ₩103,733 | ₩104,227 | ₩103,118 | ₩104,120 | +0.37% | 6.1만 |
|---|
| 2026.01.15 | ₩102,665 | ₩104,393 | ₩102,665 | ₩104,213 | +1.51% | 42.2만 |
|---|
| 2026.01.14 | ₩103,252 | ₩103,252 | ₩101,343 | ₩102,064 | -1.15% | 486.7만 |
|---|
| 2026.01.13 | ₩101,383 | ₩103,946 | ₩101,383 | ₩103,078 | +1.67% | 86.6만 |
|---|
| 2026.01.12 | ₩99,380 | ₩101,370 | ₩99,220 | ₩101,370 | +2.00% | 383.9만 |
|---|
| 2026.01.09 | ₩95,936 | ₩99,460 | ₩95,936 | ₩99,234 | +3.44% | 20.4만 |
|---|
| 2026.01.08 | ₩97,164 | ₩98,125 | ₩95,869 | ₩95,989 | -1.21% | 9.7만 |
|---|
| 2026.01.07 | ₩97,805 | ₩98,780 | ₩96,270 | ₩96,270 | -1.57% | 115.2만 |
|---|
| 2026.01.06 | ₩97,231 | ₩98,192 | ₩97,111 | ₩97,324 | +0.10% | 31.2만 |
|---|
| 2026.01.05 | ₩96,657 | ₩97,551 | ₩96,603 | ₩96,603 | -0.06% | 73.2만 |
|---|
| 2026.01.02 | ₩92,986 | ₩96,750 | ₩91,931 | ₩96,750 | +4.05% | 90.7만 |
|---|
| 2025.12.31 | ₩93,733 | ₩94,281 | ₩92,198 | ₩92,198 | -1.64% | 105.1만 |
|---|
| 2025.12.30 | ₩94,788 | ₩95,469 | ₩94,387 | ₩94,628 | -0.17% | 6.8만 |
|---|
| 2025.12.29 | ₩93,613 | ₩94,215 | ₩93,486 | ₩94,147 | +0.57% | 16.4만 |
|---|
| 2025.12.26 | ₩94,588 | ₩94,588 | ₩93,540 | ₩93,673 | -0.97% | 20.7만 |
|---|
| 2025.12.24 | ₩94,040 | ₩94,588 | ₩93,960 | ₩94,294 | +0.27% | 1.6만 |
|---|
| 2025.12.23 | ₩93,987 | ₩94,200 | ₩93,306 | ₩94,040 | +0.06% | 4.5만 |
|---|
| 2025.12.22 | ₩93,373 | ₩94,040 | ₩93,106 | ₩94,040 | +0.71% | 9.8만 |
|---|
| 2025.12.19 | ₩90,836 | ₩93,626 | ₩90,836 | ₩93,146 | +2.54% | 29.4만 |
|---|
| 2025.12.18 | ₩90,716 | ₩91,452 | ₩90,596 | ₩90,796 | +0.09% | 6.1만 |
|---|
| 2025.12.17 | ₩90,703 | ₩91,637 | ₩89,781 | ₩90,863 | +0.18% | 18만 |
|---|
| 2025.12.16 | ₩89,648 | ₩90,996 | ₩89,648 | ₩89,768 | +0.13% | 50.1만 |
|---|
| 2025.12.15 | ₩89,408 | ₩90,983 | ₩88,406 | ₩89,408 | 0.00% | 11.5만 |
|---|
| 2025.12.12 | ₩88,567 | ₩90,769 | ₩88,567 | ₩89,648 | +1.22% | 36.1만 |
|---|
| 2025.12.11 | ₩87,165 | ₩88,647 | ₩87,165 | ₩88,433 | +1.46% | 12.7만 |
|---|
| 2025.12.10 | ₩87,685 | ₩88,286 | ₩87,005 | ₩87,005 | -0.78% | 16.6만 |
|---|
| 2025.12.09 | ₩90,129 | ₩90,182 | ₩87,872 | ₩88,286 | -2.04% | 2.7만 |
|---|
| 2025.12.08 | ₩89,141 | ₩90,409 | ₩89,141 | ₩90,409 | +1.42% | 4.4만 |
|---|
| 2025.12.05 | ₩88,246 | ₩89,047 | ₩88,246 | ₩88,940 | +0.79% | 4.5만 |
|---|
| 2025.12.04 | ₩88,233 | ₩88,620 | ₩87,338 | ₩88,393 | +0.18% | 7.2만 |
|---|
| 2025.12.03 | ₩89,247 | ₩89,901 | ₩86,951 | ₩88,927 | -0.36% | 74.3만 |
|---|
| 2025.12.02 | ₩84,802 | ₩89,902 | ₩84,802 | ₩89,501 | +5.54% | 136.1만 |
|---|
| 2025.12.01 | ₩84,401 | ₩84,401 | ₩82,999 | ₩83,106 | -1.53% | 21.7만 |
|---|
| 2025.11.28 | ₩83,186 | ₩85,389 | ₩82,986 | ₩84,401 | +1.46% | 67.6만 |
|---|
| 2025.11.26 | ₩81,838 | ₩83,400 | ₩81,571 | ₩83,039 | +1.47% | 28만 |
|---|
| 2025.11.25 | ₩80,183 | ₩83,173 | ₩79,488 | ₩81,397 | +1.52% | 138.8만 |
|---|
| 2025.11.24 | ₩80,369 | ₩80,369 | ₩79,181 | ₩80,169 | -0.25% | 31.6만 |
|---|
| 2025.11.21 | ₩80,009 | ₩80,610 | ₩79,235 | ₩80,236 | +0.28% | 61.2만 |
|---|
| 2025.11.20 | ₩83,039 | ₩83,547 | ₩79,554 | ₩80,142 | -3.49% | 94.4만 |
|---|
| 2025.11.19 | ₩83,440 | ₩83,440 | ₩81,237 | ₩82,252 | -1.42% | 52.2만 |
|---|
| 2025.11.18 | ₩84,308 | ₩84,308 | ₩83,093 | ₩83,640 | -0.79% | 23.8만 |
|---|
| 2025.11.17 | ₩84,855 | ₩85,149 | ₩83,787 | ₩84,468 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩85,069 | ₩86,177 | ₩84,601 | ₩85,309 | +0.28% | 19.3만 |
|---|
| 2025.11.13 | ₩84,975 | ₩85,843 | ₩84,702 | ₩85,149 | +0.20% | 121.9만 |
|---|
| 2025.11.12 | ₩84,909 | ₩86,978 | ₩84,775 | ₩85,643 | +0.86% | 883.9만 |
|---|
| 2025.11.11 | ₩84,844 | ₩85,449 | ₩84,742 | ₩85,242 | +0.47% | 84.3만 |
|---|
| 2025.11.10 | ₩84,868 | ₩85,015 | ₩84,263 | ₩85,015 | +0.17% | 23.3만 |
|---|
| 2025.11.07 | ₩84,321 | ₩85,095 | ₩83,778 | ₩85,015 | +0.82% | 4.1만 |
|---|
| 2025.11.06 | ₩85,136 | ₩86,684 | ₩85,029 | ₩85,202 | +0.08% | 259.3만 |
|---|
| 2025.11.05 | ₩85,710 | ₩85,816 | ₩84,762 | ₩85,816 | +0.12% | 375만 |
|---|
| 2025.11.04 | ₩87,966 | ₩87,966 | ₩85,469 | ₩85,496 | -2.81% | 3.3만 |
|---|
| 2025.11.03 | ₩87,218 | ₩88,473 | ₩86,871 | ₩87,966 | +0.86% | 408.3만 |
|---|
| 2025.10.31 | ₩88,153 | ₩88,153 | ₩86,118 | ₩86,404 | -1.98% | 23.7만 |
|---|
| 2025.10.30 | ₩90,129 | ₩90,129 | ₩86,617 | ₩87,005 | -3.47% | 124.8만 |
|---|
| 2025.10.29 | ₩92,355 | ₩93,319 | ₩91,090 | ₩92,038 | -0.34% | 21.7만 |
|---|
| 2025.10.28 | ₩94,895 | ₩95,676 | ₩94,521 | ₩94,921 | +0.03% | 7.7만 |
|---|
| 2025.10.27 | ₩95,015 | ₩95,015 | ₩94,481 | ₩94,734 | -0.30% | 27.6만 |
|---|
| 2025.10.24 | ₩93,753 | ₩94,494 | ₩93,753 | ₩94,134 | +0.41% | 2만 |
|---|
| 2025.10.23 | ₩92,865 | ₩93,426 | ₩92,852 | ₩93,079 | +0.23% | 1.5만 |
|---|
| 2025.10.22 | ₩92,331 | ₩92,785 | ₩91,624 | ₩92,652 | +0.35% | 5.6만 |
|---|
| 2025.10.21 | ₩92,118 | ₩92,905 | ₩92,118 | ₩92,905 | +0.86% | 2.5만 |
|---|
| 2025.10.20 | ₩91,891 | ₩92,785 | ₩91,877 | ₩92,024 | +0.15% | 18.4만 |
|---|
| 2025.10.17 | ₩90,716 | ₩91,744 | ₩90,569 | ₩91,157 | +0.49% | 3.5만 |
|---|
| 2025.10.16 | ₩91,744 | ₩92,478 | ₩90,356 | ₩91,343 | -0.44% | 16만 |
|---|
| 2025.10.15 | ₩91,731 | ₩91,971 | ₩90,970 | ₩91,971 | +0.26% | 17만 |
|---|
| 2025.10.14 | ₩91,904 | ₩92,732 | ₩91,263 | ₩92,038 | +0.15% | 90.1만 |
|---|
| 2025.10.13 | ₩91,116 | ₩92,211 | ₩91,116 | ₩91,958 | +0.92% | 268.7만 |
|---|
| 2025.10.10 | ₩93,079 | ₩93,079 | ₩90,275 | ₩90,275 | -3.01% | 2.8만 |
|---|
