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 | ₩78,246 | ₩79,488 | ₩78,246 | ₩79,274 | +1.31% | 119.1만 |
| 2026.10.08 | ₩77,632 | ₩78,460 | ₩76,323 | ₩78,420 | +1.01% | 184.4만 |
| 2026.10.07 | ₩79,047 | ₩79,047 | ₩77,846 | ₩78,447 | -0.76% | 12만 |
| 2026.10.06 | ₩80,449 | ₩80,449 | ₩79,101 | ₩79,166 | -1.60% | 77.8만 |
| 2026.10.05 | ₩79,581 | ₩80,463 | ₩78,860 | ₩80,209 | +0.79% | 6.3만 |
| 2026.10.02 | ₩80,850 | ₩81,144 | ₩79,515 | ₩80,169 | -0.84% | 173.4만 |
| 2026.10.01 | ₩77,979 | ₩80,810 | ₩77,552 | ₩80,810 | +3.63% | 19.2만 |
| 2026.09.30 | ₩80,449 | ₩80,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,994 |
| -1.81% |
| 87.1만 |
| 2026.09.29 | ₩79,501 | ₩80,343 | ₩79,087 | ₩79,395 | -0.13% | 54.7만 |
|---|
| 2026.09.28 | ₩81,184 | ₩81,184 | ₩78,006 | ₩78,153 | -3.73% | 148.8만 |
|---|
| 2026.09.25 | ₩82,786 | ₩84,048 | ₩82,319 | ₩82,559 | -0.27% | 6.2만 |
|---|
| 2026.09.24 | ₩81,451 | ₩83,294 | ₩81,411 | ₩82,252 | +0.98% | 27.7만 |
|---|
| 2026.09.23 | ₩82,345 | ₩84,829 | ₩82,345 | ₩82,426 | +0.10% | 50.8만 |
|---|
| 2026.09.22 | ₩84,936 | ₩84,936 | ₩82,419 | ₩82,679 | -2.66% | 22.3만 |
|---|
| 2026.09.21 | ₩84,589 | ₩84,589 | ₩82,946 | ₩83,894 | -0.82% | 42.6만 |
|---|
| 2026.09.18 | ₩83,721 | ₩83,721 | ₩81,811 | ₩82,973 | -0.89% | 42.7만 |
|---|
| 2026.09.17 | ₩83,721 | ₩84,001 | ₩82,479 | ₩83,387 | -0.40% | 79.2만 |
|---|
| 2026.09.16 | ₩87,126 | ₩87,606 | ₩82,359 | ₩84,201 | -3.36% | 63.3만 |
|---|
| 2026.09.15 | ₩86,678 | ₩87,727 | ₩86,458 | ₩86,819 | +0.16% | 12.9만 |
|---|
| 2026.09.14 | ₩86,752 | ₩87,453 | ₩86,391 | ₩86,885 | +0.15% | 21.8만 |
|---|
| 2026.09.11 | ₩86,124 | ₩87,553 | ₩86,124 | ₩87,246 | +1.30% | 41.3만 |
|---|
| 2026.09.10 | ₩85,363 | ₩86,218 | ₩85,029 | ₩85,029 | -0.39% | 9.3만 |
|---|
| 2026.09.09 | ₩86,511 | ₩87,720 | ₩85,617 | ₩85,817 | -0.80% | 10.4만 |
|---|
| 2026.09.08 | ₩87,980 | ₩88,755 | ₩87,212 | ₩87,339 | -0.73% | 28.2만 |
|---|
| 2026.09.04 | ₩87,433 | ₩87,940 | ₩86,792 | ₩87,940 | +0.58% | 5만 |
|---|
| 2026.09.03 | ₩86,832 | ₩87,580 | ₩85,730 | ₩87,580 | +0.86% | 14.5만 |
|---|
| 2026.09.02 | ₩86,351 | ₩87,046 | ₩85,590 | ₩86,765 | +0.48% | 272.5만 |
|---|
| 2026.09.01 | ₩86,365 | ₩86,365 | ₩85,150 | ₩85,270 | -1.27% | 220.2만 |
|---|
| 2026.08.31 | ₩86,017 | ₩86,618 | ₩85,670 | ₩86,578 | +0.65% | 116.9만 |
|---|
| 2026.08.28 | ₩86,805 | ₩87,072 | ₩86,244 | ₩86,965 | +0.18% | 107.5만 |
|---|
| 2026.08.27 | ₩87,500 | ₩87,673 | ₩86,794 | ₩87,086 | -0.47% | 126.7만 |
|---|
| 2026.08.26 | ₩87,526 | ₩88,247 | ₩87,099 | ₩87,980 | +0.52% | 118.8만 |
|---|
| 2026.08.25 | ₩88,034 | ₩88,034 | ₩86,952 | ₩88,034 | 0.00% | 119.8만 |
|---|
| 2026.08.24 | ₩87,259 | ₩87,646 | ₩86,618 | ₩87,166 | -0.11% | 113.7만 |
|---|
| 2026.08.21 | ₩88,741 | ₩88,741 | ₩87,954 | ₩88,541 | -0.23% | 115.7만 |
|---|
| 2026.08.20 | ₩91,292 | ₩91,292 | ₩88,621 | ₩88,995 | -2.52% | 151.5만 |
|---|
| 2026.08.19 | ₩92,026 | ₩92,066 | ₩90,958 | ₩91,492 | -0.58% | 219.7만 |
|---|
| 2026.08.18 | ₩92,266 | ₩92,740 | ₩91,532 | ₩91,652 | -0.67% | 112.1만 |
|---|
| 2026.08.17 | ₩93,722 | ₩93,722 | ₩92,761 | ₩92,827 | -0.95% | 98.9만 |
|---|
| 2026.08.14 | ₩95,137 | ₩95,391 | ₩94,309 | ₩95,030 | -0.11% | 22.3만 |
|---|
| 2026.08.13 | ₩95,177 | ₩95,177 | ₩93,628 | ₩94,510 | -0.70% | 6.8만 |
|---|
| 2026.08.12 | ₩96,700 | ₩96,700 | ₩94,122 | ₩95,124 | -1.63% | 33.6만 |
|---|
| 2026.08.11 | ₩96,446 | ₩96,645 | ₩95,324 | ₩95,631 | -0.84% | 11.8만 |
|---|
| 2026.08.10 | ₩96,286 | ₩96,700 | ₩94,937 | ₩95,525 | -0.79% | 5.2만 |
|---|
| 2026.08.07 | ₩95,137 | ₩96,279 | ₩94,710 | ₩96,005 | +0.91% | 22만 |
|---|
| 2026.08.06 | ₩97,834 | ₩97,834 | ₩94,964 | ₩95,244 | -2.65% | 43.4만 |
|---|
| 2026.08.05 | ₩97,474 | ₩98,596 | ₩97,120 | ₩98,195 | +0.74% | 58.9만 |
|---|
| 2026.08.04 | ₩96,246 | ₩97,314 | ₩96,179 | ₩97,047 | +0.83% | 68.2만 |
|---|
| 2026.08.03 | ₩92,720 | ₩95,765 | ₩92,053 | ₩95,738 | +3.25% | 233.2만 |
|---|
| 2026.07.31 | ₩89,462 | ₩89,930 | ₩87,807 | ₩89,209 | -0.28% | 50.5만 |
|---|
| 2026.07.30 | ₩89,930 | ₩91,332 | ₩88,995 | ₩91,278 | +1.50% | 14.2만 |
|---|
| 2026.07.29 | ₩90,557 | ₩90,557 | ₩87,540 | ₩90,117 | -0.49% | 100.8만 |
|---|
| 2026.07.28 | ₩88,074 | ₩91,931 | ₩88,074 | ₩91,626 | +4.03% | 100.3만 |
|---|
| 2026.07.27 | ₩88,594 | ₩88,902 | ₩87,687 | ₩87,713 | -0.99% | 7.1만 |
|---|
| 2026.07.24 | ₩88,247 | ₩88,247 | ₩86,859 | ₩86,939 | -1.48% | 7.1만 |
|---|
| 2026.07.23 | ₩86,605 | ₩87,727 | ₩85,777 | ₩86,779 | +0.20% | 77.4만 |
|---|
| 2026.07.22 | ₩86,124 | ₩87,099 | ₩85,523 | ₩86,925 | +0.93% | 374.9만 |
|---|
| 2026.07.21 | ₩86,792 | ₩88,020 | ₩85,203 | ₩85,590 | -1.38% | 844.7만 |
|---|
| 2026.07.20 | ₩88,688 | ₩88,688 | ₩86,959 | ₩87,326 | -1.54% | 31.3만 |
|---|
| 2026.07.17 | ₩88,194 | ₩89,603 | ₩88,194 | ₩89,048 | +0.97% | 15.7만 |
|---|
| 2026.07.16 | ₩89,810 | ₩89,823 | ₩88,808 | ₩89,048 | -0.85% | 18.2만 |
|---|
| 2026.07.15 | ₩90,784 | ₩91,599 | ₩89,876 | ₩90,090 | -0.76% | 5.6만 |
|---|
| 2026.07.14 | ₩90,077 | ₩90,871 | ₩89,583 | ₩89,609 | -0.52% | 40.8만 |
|---|
| 2026.07.13 | ₩90,871 | ₩92,039 | ₩89,008 | ₩89,302 | -1.73% | 56.8만 |
|---|
| 2026.07.10 | ₩92,907 | ₩92,907 | ₩90,804 | ₩91,545 | -1.47% | 31.6만 |
|---|
| 2026.07.09 | ₩92,347 | ₩93,642 | ₩91,833 | ₩92,013 | -0.36% | 2.6만 |
|---|
| 2026.07.08 | ₩93,148 | ₩94,056 | ₩91,839 | ₩92,333 | -0.87% | 45.5만 |
|---|
| 2026.07.07 | ₩96,232 | ₩96,232 | ₩94,603 | ₩95,131 | -1.14% | 20.6만 |
|---|
| 2026.07.06 | ₩93,268 | ₩96,165 | ₩93,268 | ₩95,872 | +2.79% | 132.6만 |
|---|
| 2026.07.02 | ₩90,571 | ₩93,308 | ₩90,571 | ₩92,720 | +2.37% | 58.1만 |
|---|
| 2026.07.01 | ₩89,356 | ₩90,718 | ₩89,316 | ₩90,304 | +1.06% | 122.8만 |
|---|
| 2026.06.30 | ₩90,130 | ₩91,225 | ₩89,676 | ₩89,863 | -0.30% | 725.6만 |
|---|
| 2026.06.29 | ₩91,158 | ₩91,158 | ₩89,569 | ₩89,876 | -1.41% | 30.1만 |
|---|
| 2026.06.26 | ₩90,424 | ₩92,694 | ₩90,210 | ₩90,811 | +0.43% | 38.2만 |
|---|
| 2026.06.25 | ₩92,333 | ₩93,335 | ₩90,784 | ₩91,145 | -1.29% | 12.1만 |
|---|
| 2026.06.24 | ₩91,399 | ₩92,587 | ₩91,399 | ₩92,587 | +1.30% | 170.1만 |
|---|
| 2026.06.23 | ₩91,465 | ₩92,133 | ₩90,611 | ₩90,784 | -0.74% | 17.1만 |
|---|
| 2026.06.22 | ₩92,106 | ₩92,855 | ₩91,412 | ₩91,412 | -0.75% | 54.9만 |
|---|
| 2026.06.18 | ₩92,694 | ₩94,082 | ₩92,266 | ₩92,333 | -0.39% | 5.5만 |
|---|
| 2026.06.17 | ₩95,057 | ₩95,738 | ₩93,842 | ₩94,203 | -0.90% | 21.4만 |
|---|
| 2026.06.16 | ₩94,470 | ₩95,124 | ₩93,922 | ₩94,650 | +0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩94,643 | ₩95,872 | ₩93,936 | ₩95,338 | +0.73% | 101.1만 |
|---|
| 2026.06.12 | ₩91,352 | ₩92,480 | ₩90,971 | ₩91,706 | +0.39% | 44.9만 |
|---|
| 2026.06.11 | ₩88,167 | ₩92,427 | ₩88,167 | ₩92,026 | +4.38% | 49.8만 |
|---|
| 2026.06.10 | ₩88,661 | ₩89,222 | ₩87,526 | ₩88,100 | -0.63% | 16.4만 |
|---|
| 2026.06.09 | ₩90,798 | ₩91,399 | ₩88,982 | ₩89,676 | -1.24% | 27.6만 |
|---|
| 2026.06.08 | ₩91,091 | ₩91,091 | ₩90,143 | ₩90,370 | -0.79% | 27.4만 |
|---|
| 2026.06.05 | ₩90,771 | ₩91,185 | ₩89,422 | ₩90,544 | -0.25% | 19.5만 |
|---|
| 2026.06.04 | ₩89,916 | ₩92,467 | ₩89,916 | ₩91,612 | +1.89% | 928만 |
|---|
| 2026.06.03 | ₩91,038 | ₩91,172 | ₩88,821 | ₩89,703 | -1.47% | 1009.9만 |
|---|
| 2026.06.02 | ₩94,229 | ₩94,229 | ₩90,918 | ₩92,026 | -2.34% | 32.8만 |
|---|
| 2026.06.01 | ₩95,351 | ₩95,351 | ₩93,535 | ₩94,990 | -0.38% | 22.7만 |
|---|
| 2026.05.29 | ₩95,478 | ₩97,207 | ₩95,478 | ₩96,299 | +0.86% | 23.7만 |
|---|
| 2026.05.28 | ₩95,097 | ₩97,314 | ₩94,016 | ₩96,619 | +1.60% | 346.2만 |
|---|
| 2026.05.27 | ₩93,161 | ₩95,551 | ₩93,161 | ₩95,124 | +2.11% | 865.3만 |
|---|
| 2026.05.26 | ₩93,842 | ₩94,476 | ₩92,774 | ₩93,041 | -0.85% | 267.8만 |
|---|
| 2026.05.22 | ₩92,473 | ₩93,789 | ₩92,473 | ₩93,321 | +0.92% | 20.4만 |
|---|
| 2026.05.21 | ₩92,694 | ₩94,022 | ₩92,013 | ₩93,548 | +0.92% | 7.1만 |
|---|
| 2026.05.20 | ₩92,467 | ₩95,251 | ₩92,467 | ₩93,802 | +1.44% | 656만 |
|---|
| 2026.05.19 | ₩93,228 | ₩94,790 | ₩91,505 | ₩92,146 | -1.16% | 10.4만 |
|---|
| 2026.05.18 | ₩94,056 | ₩94,516 | ₩91,839 | ₩93,682 | -0.40% | 10.1만 |
|---|
| 2026.05.15 | ₩97,447 | ₩97,447 | ₩93,949 | ₩94,483 | -3.04% | 145.2만 |
|---|
| 2026.05.14 | ₩101,854 | ₩101,854 | ₩96,499 | ₩97,661 | -4.12% | 95.3만 |
|---|
| 2026.05.13 | ₩100,558 | ₩101,827 | ₩99,397 | ₩101,386 | +0.82% | 91.6만 |
|---|
| 2026.05.12 | ₩100,919 | ₩100,919 | ₩98,008 | ₩100,185 | -0.73% | 13.7만 |
|---|
| 2026.05.11 | ₩100,572 | ₩101,440 | ₩98,823 | ₩100,465 | -0.11% | 136.5만 |
|---|
| 2026.05.08 | ₩97,915 | ₩100,532 | ₩97,915 | ₩100,532 | +2.67% | 128.6만 |
|---|
| 2026.05.07 | ₩97,327 | ₩99,784 | ₩97,327 | ₩97,674 | +0.36% | 197.3만 |
|---|
| 2026.05.06 | ₩96,139 | ₩97,741 | ₩96,139 | ₩97,541 | +1.46% | 126.5만 |
|---|
| 2026.05.05 | ₩94,029 | ₩95,525 | ₩94,029 | ₩95,151 | +1.19% | 2.8만 |
|---|
| 2026.05.04 | ₩95,364 | ₩96,312 | ₩93,922 | ₩93,922 | -1.51% | 6.7만 |
|---|
| 2026.05.01 | ₩97,474 | ₩97,834 | ₩94,990 | ₩96,286 | -1.22% | 16.2만 |
|---|
| 2026.04.30 | ₩95,845 | ₩97,234 | ₩95,658 | ₩96,406 | +0.59% | 56.2만 |
|---|
| 2026.04.29 | ₩97,234 | ₩97,234 | ₩94,163 | ₩95,605 | -1.68% | 90.7만 |
|---|
| 2026.04.28 | ₩97,007 | ₩97,861 | ₩96,780 | ₩97,688 | +0.70% | 18.1만 |
|---|
| 2026.04.27 | ₩98,395 | ₩99,103 | ₩97,243 | ₩97,794 | -0.61% | 15.8만 |
|---|
| 2026.04.24 | ₩98,849 | ₩99,597 | ₩97,714 | ₩97,714 | -1.15% | 9.4만 |
|---|
| 2026.04.23 | ₩97,340 | ₩99,383 | ₩97,093 | ₩99,383 | +2.10% | 170.1만 |
|---|
| 2026.04.22 | ₩95,912 | ₩98,102 | ₩94,897 | ₩97,581 | +1.74% | 233.1만 |
|---|
| 2026.04.21 | ₩96,059 | ₩96,059 | ₩93,335 | ₩93,522 | -2.64% | 146.7만 |
|---|
| 2026.04.20 | ₩94,243 | ₩95,792 | ₩94,243 | ₩95,525 | +1.36% | 8.4천 |
|---|
| 2026.04.17 | ₩95,658 | ₩97,434 | ₩94,884 | ₩95,137 | -0.54% | 115.1만 |
|---|
| 2026.04.16 | ₩95,244 | ₩95,244 | ₩92,080 | ₩93,335 | -2.00% | 183.1만 |
|---|
| 2026.04.15 | ₩95,898 | ₩95,898 | ₩94,269 | ₩94,723 | -1.23% | 339.8만 |
|---|
| 2026.04.14 | ₩94,470 | ₩95,471 | ₩94,136 | ₩95,004 | +0.57% | 37.3만 |
|---|
| 2026.04.13 | ₩91,719 | ₩94,617 | ₩91,719 | ₩94,470 | +3.00% | 21만 |
|---|
| 2026.04.10 | ₩92,640 | ₩92,894 | ₩92,240 | ₩92,387 | -0.27% | 185.8만 |
|---|
| 2026.04.09 | ₩92,413 | ₩93,709 | ₩92,039 | ₩93,441 | +1.11% | 37.7만 |
|---|
| 2026.04.08 | ₩93,081 | ₩93,081 | ₩91,919 | ₩92,667 | -0.44% | 0 |
|---|
| 2026.04.07 | ₩90,224 | ₩90,224 | ₩88,688 | ₩89,649 | -0.64% | 29.2만 |
|---|
| 2026.04.06 | ₩88,915 | ₩90,504 | ₩88,915 | ₩90,344 | +1.61% | 33만 |
|---|
| 2026.04.02 | ₩87,032 | ₩89,222 | ₩87,032 | ₩88,875 | +2.12% | 5.1만 |
|---|
| 2026.04.01 | ₩86,925 | ₩89,556 | ₩86,925 | ₩88,915 | +2.29% | 51.2만 |
|---|
| 2026.03.31 | ₩83,574 | ₩88,755 | ₩83,574 | ₩86,632 | +3.66% | 111.2만 |
|---|
| 2026.03.30 | ₩83,627 | ₩83,894 | ₩82,265 | ₩82,693 | -1.12% | 114.6만 |
|---|
| 2026.03.27 | ₩83,881 | ₩84,415 | ₩82,799 | ₩83,347 | -0.64% | 20.3만 |
|---|
| 2026.03.26 | ₩85,670 | ₩85,790 | ₩84,562 | ₩84,615 | -1.23% | 12.9만 |
|---|
| 2026.03.25 | ₩86,231 | ₩86,824 | ₩85,243 | ₩86,445 | +0.25% | 14.9만 |
|---|
| 2026.03.24 | ₩84,923 | ₩85,683 | ₩84,669 | ₩84,936 | +0.02% | 47.7만 |
|---|
| 2026.03.23 | ₩85,844 | ₩87,026 | ₩85,737 | ₩85,951 | +0.12% | 22.2만 |
|---|
| 2026.03.20 | ₩87,206 | ₩87,219 | ₩83,841 | ₩85,029 | -2.50% | 60.6만 |
|---|
| 2026.03.19 | ₩87,072 | ₩87,646 | ₩85,817 | ₩87,099 | +0.03% | 213.5만 |
|---|
| 2026.03.18 | ₩89,703 | ₩90,744 | ₩88,795 | ₩89,169 | -0.60% | 12.1만 |
|---|
| 2026.03.17 | ₩92,440 | ₩92,440 | ₩89,489 | ₩90,945 | -1.62% | 105.2만 |
|---|
| 2026.03.16 | ₩91,599 | ₩92,600 | ₩91,439 | ₩91,893 | +0.32% | 104.2만 |
|---|
| 2026.03.13 | ₩89,035 | ₩90,771 | ₩88,995 | ₩90,611 | +1.77% | 6.9만 |
|---|
| 2026.03.12 | ₩91,358 | ₩91,692 | ₩88,554 | ₩88,875 | -2.72% | 315.2만 |
|---|
| 2026.03.11 | ₩93,401 | ₩93,548 | ₩92,133 | ₩92,293 | -1.19% | 125.8만 |
|---|
| 2026.03.10 | ₩95,872 | ₩96,513 | ₩93,468 | ₩93,655 | -2.31% | 50.6만 |
|---|
| 2026.03.09 | ₩97,421 | ₩97,861 | ₩94,730 | ₩96,339 | -1.11% | 3.1만 |
|---|
| 2026.03.06 | ₩94,323 | ₩98,515 | ₩94,323 | ₩98,195 | +4.11% | 3.1만 |
|---|
| 2026.03.05 | ₩96,726 | ₩97,073 | ₩93,869 | ₩95,257 | -1.52% | 3.1만 |
|---|
| 2026.03.04 | ₩95,738 | ₩101,894 | ₩94,937 | ₩101,894 | +6.43% | 3.1만 |
|---|
| 2026.03.03 | ₩95,872 | ₩96,472 | ₩94,803 | ₩96,019 | +0.15% | 3.1만 |
|---|
| 2026.03.02 | ₩97,728 | ₩98,008 | ₩96,566 | ₩97,354 | -0.38% | 3.1만 |
|---|
| 2026.02.27 | ₩96,526 | ₩97,434 | ₩95,605 | ₩97,381 | +0.89% | 3.1만 |
|---|
| 2026.02.26 | ₩97,648 | ₩98,088 | ₩96,726 | ₩97,955 | +0.31% | 62만 |
|---|
| 2026.02.25 | ₩98,876 | ₩99,143 | ₩97,781 | ₩98,195 | -0.69% | 3.1만 |
|---|
| 2026.02.24 | ₩97,648 | ₩100,305 | ₩97,648 | ₩99,103 | +1.49% | 3.1만 |
|---|
| 2026.02.23 | ₩97,915 | ₩99,143 | ₩97,167 | ₩97,995 | +0.08% | 3.1만 |
|---|
| 2026.02.20 | ₩99,023 | ₩100,171 | ₩98,556 | ₩98,676 | -0.35% | 11.8만 |
|---|
| 2026.02.19 | ₩102,001 | ₩102,001 | ₩99,170 | ₩99,170 | -2.78% | 66.3만 |
|---|
| 2026.02.18 | ₩102,908 | ₩104,568 | ₩101,159 | ₩101,306 | -1.56% | 13.1만 |
|---|
| 2026.02.17 | ₩102,281 | ₩103,710 | ₩101,854 | ₩103,710 | +1.40% | 19.6만 |
|---|
| 2026.02.13 | ₩101,947 | ₩103,910 | ₩101,947 | ₩102,815 | +0.85% | 30.9만 |
|---|
| 2026.02.12 | ₩101,052 | ₩103,803 | ₩101,052 | ₩102,187 | +1.12% | 38만 |
|---|
| 2026.02.11 | ₩102,508 | ₩103,309 | ₩100,305 | ₩100,705 | -1.76% | 2.8만 |
|---|
| 2026.02.10 | ₩103,149 | ₩104,150 | ₩102,174 | ₩102,308 | -0.82% | 155.6만 |
|---|
| 2026.02.09 | ₩102,815 | ₩103,790 | ₩102,695 | ₩103,122 | +0.30% | 59.7만 |
|---|
| 2026.02.06 | ₩101,720 | ₩103,739 | ₩101,720 | ₩103,055 | +1.31% | 17.7만 |
|---|
| 2026.02.05 | ₩99,837 | ₩101,907 | ₩99,210 | ₩100,705 | +0.87% | 122.1만 |
|---|
| 2026.02.04 | ₩99,477 | ₩100,665 | ₩98,475 | ₩100,225 | +0.75% | 105.6만 |
|---|
| 2026.02.03 | ₩99,757 | ₩100,986 | ₩98,001 | ₩99,437 | -0.32% | 211만 |
|---|
| 2026.02.02 | ₩99,423 | ₩100,425 | ₩99,317 | ₩99,397 | -0.03% | 264.9만 |
|---|
| 2026.01.30 | ₩99,170 | ₩100,078 | ₩98,489 | ₩99,771 | +0.61% | 46.6만 |
|---|
| 2026.01.29 | ₩103,069 | ₩103,710 | ₩99,717 | ₩100,104 | -2.88% | 32만 |
|---|
| 2026.01.28 | ₩103,897 | ₩104,311 | ₩101,480 | ₩103,202 | -0.67% | 26.4만 |
|---|
| 2026.01.27 | ₩103,963 | ₩106,994 | ₩102,147 | ₩104,457 | +0.48% | 94.3만 |
|---|
| 2026.01.26 | ₩105,365 | ₩107,115 | ₩105,085 | ₩105,566 | +0.19% | 201.2만 |
|---|
| 2026.01.23 | ₩106,073 | ₩107,368 | ₩105,726 | ₩106,420 | +0.33% | 267.1만 |
|---|
| 2026.01.22 | ₩106,353 | ₩107,542 | ₩105,886 | ₩106,327 | -0.03% | 703.6만 |
|---|
| 2026.01.21 | ₩105,726 | ₩106,661 | ₩103,836 | ₩105,846 | +0.11% | 382.1만 |
|---|
| 2026.01.20 | ₩103,095 | ₩106,353 | ₩102,722 | ₩105,058 | +1.90% | 1124.5만 |
|---|
| 2026.01.16 | ₩103,750 | ₩104,244 | ₩103,135 | ₩104,137 | +0.37% | 6.1만 |
|---|
| 2026.01.15 | ₩102,681 | ₩104,411 | ₩102,681 | ₩104,230 | +1.51% | 42.2만 |
|---|
| 2026.01.14 | ₩103,269 | ₩103,269 | ₩101,360 | ₩102,081 | -1.15% | 486.7만 |
|---|
| 2026.01.13 | ₩101,400 | ₩103,963 | ₩101,400 | ₩103,095 | +1.67% | 86.6만 |
|---|
| 2026.01.12 | ₩99,397 | ₩101,386 | ₩99,237 | ₩101,386 | +2.00% | 383.9만 |
|---|
| 2026.01.09 | ₩95,952 | ₩99,477 | ₩95,952 | ₩99,250 | +3.44% | 20.4만 |
|---|
| 2026.01.08 | ₩97,180 | ₩98,142 | ₩95,885 | ₩96,005 | -1.21% | 9.7만 |
|---|
| 2026.01.07 | ₩97,821 | ₩98,796 | ₩96,286 | ₩96,286 | -1.57% | 115.2만 |
|---|
| 2026.01.06 | ₩97,247 | ₩98,208 | ₩97,127 | ₩97,340 | +0.10% | 31.2만 |
|---|
| 2026.01.05 | ₩96,673 | ₩97,567 | ₩96,619 | ₩96,619 | -0.06% | 73.2만 |
|---|
| 2026.01.02 | ₩93,001 | ₩96,766 | ₩91,946 | ₩96,766 | +4.05% | 90.7만 |
|---|
| 2025.12.31 | ₩93,749 | ₩94,296 | ₩92,213 | ₩92,213 | -1.64% | 105.1만 |
|---|
| 2025.12.30 | ₩94,803 | ₩95,484 | ₩94,403 | ₩94,643 | -0.17% | 6.8만 |
|---|
| 2025.12.29 | ₩93,628 | ₩94,231 | ₩93,502 | ₩94,163 | +0.57% | 16.4만 |
|---|
| 2025.12.26 | ₩94,603 | ₩94,603 | ₩93,555 | ₩93,689 | -0.97% | 20.7만 |
|---|
| 2025.12.24 | ₩94,056 | ₩94,603 | ₩93,976 | ₩94,309 | +0.27% | 1.6만 |
|---|
| 2025.12.23 | ₩94,002 | ₩94,216 | ₩93,321 | ₩94,056 | +0.06% | 4.5만 |
|---|
| 2025.12.22 | ₩93,388 | ₩94,056 | ₩93,121 | ₩94,056 | +0.71% | 9.8만 |
|---|
| 2025.12.19 | ₩90,851 | ₩93,642 | ₩90,851 | ₩93,161 | +2.54% | 29.4만 |
|---|
| 2025.12.18 | ₩90,731 | ₩91,467 | ₩90,611 | ₩90,811 | +0.09% | 6.1만 |
|---|
| 2025.12.17 | ₩90,718 | ₩91,652 | ₩89,796 | ₩90,878 | +0.18% | 18만 |
|---|
| 2025.12.16 | ₩89,663 | ₩91,011 | ₩89,663 | ₩89,783 | +0.13% | 50.1만 |
|---|
| 2025.12.15 | ₩89,422 | ₩90,998 | ₩88,421 | ₩89,422 | 0.00% | 11.5만 |
|---|
| 2025.12.12 | ₩88,581 | ₩90,784 | ₩88,581 | ₩89,663 | +1.22% | 36.1만 |
|---|
| 2025.12.11 | ₩87,179 | ₩88,661 | ₩87,179 | ₩88,448 | +1.46% | 12.7만 |
|---|
| 2025.12.10 | ₩87,700 | ₩88,301 | ₩87,019 | ₩87,019 | -0.78% | 16.6만 |
|---|
| 2025.12.09 | ₩90,143 | ₩90,197 | ₩87,887 | ₩88,301 | -2.04% | 2.7만 |
|---|
| 2025.12.08 | ₩89,155 | ₩90,424 | ₩89,155 | ₩90,424 | +1.42% | 4.4만 |
|---|
| 2025.12.05 | ₩88,261 | ₩89,062 | ₩88,261 | ₩88,955 | +0.79% | 4.5만 |
|---|
| 2025.12.04 | ₩88,247 | ₩88,635 | ₩87,353 | ₩88,408 | +0.18% | 7.2만 |
|---|
| 2025.12.03 | ₩89,262 | ₩89,916 | ₩86,965 | ₩88,942 | -0.36% | 74.3만 |
|---|
| 2025.12.02 | ₩84,816 | ₩89,916 | ₩84,816 | ₩89,516 | +5.54% | 136.1만 |
|---|
| 2025.12.01 | ₩84,415 | ₩84,415 | ₩83,013 | ₩83,120 | -1.53% | 21.7만 |
|---|
| 2025.11.28 | ₩83,200 | ₩85,403 | ₩83,000 | ₩84,415 | +1.46% | 67.6만 |
|---|
| 2025.11.26 | ₩81,851 | ₩83,414 | ₩81,584 | ₩83,053 | +1.47% | 28만 |
|---|
| 2025.11.25 | ₩80,196 | ₩83,187 | ₩79,502 | ₩81,411 | +1.52% | 138.8만 |
|---|
| 2025.11.24 | ₩80,383 | ₩80,383 | ₩79,194 | ₩80,182 | -0.25% | 31.6만 |
|---|
| 2025.11.21 | ₩80,022 | ₩80,623 | ₩79,248 | ₩80,249 | +0.28% | 61.2만 |
|---|
| 2025.11.20 | ₩83,053 | ₩83,561 | ₩79,567 | ₩80,156 | -3.49% | 94.4만 |
|---|
| 2025.11.19 | ₩83,454 | ₩83,454 | ₩81,251 | ₩82,265 | -1.42% | 52.2만 |
|---|
| 2025.11.18 | ₩84,322 | ₩84,322 | ₩83,107 | ₩83,654 | -0.79% | 23.8만 |
|---|
| 2025.11.17 | ₩84,869 | ₩85,163 | ₩83,801 | ₩84,482 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩85,083 | ₩86,191 | ₩84,615 | ₩85,323 | +0.28% | 19.3만 |
|---|
| 2025.11.13 | ₩84,989 | ₩85,857 | ₩84,716 | ₩85,163 | +0.20% | 121.9만 |
|---|
| 2025.11.12 | ₩84,923 | ₩86,992 | ₩84,789 | ₩85,657 | +0.86% | 883.9만 |
|---|
| 2025.11.11 | ₩84,858 | ₩85,463 | ₩84,756 | ₩85,256 | +0.47% | 84.3만 |
|---|
| 2025.11.10 | ₩84,882 | ₩85,029 | ₩84,277 | ₩85,029 | +0.17% | 23.3만 |
|---|
| 2025.11.07 | ₩84,335 | ₩85,109 | ₩83,792 | ₩85,029 | +0.82% | 4.1만 |
|---|
| 2025.11.06 | ₩85,150 | ₩86,698 | ₩85,043 | ₩85,216 | +0.08% | 259.3만 |
|---|
| 2025.11.05 | ₩85,724 | ₩85,831 | ₩84,776 | ₩85,831 | +0.12% | 375만 |
|---|
| 2025.11.04 | ₩87,980 | ₩87,980 | ₩85,483 | ₩85,510 | -2.81% | 3.3만 |
|---|
| 2025.11.03 | ₩87,233 | ₩88,488 | ₩86,885 | ₩87,980 | +0.86% | 408.3만 |
|---|
| 2025.10.31 | ₩88,167 | ₩88,167 | ₩86,132 | ₩86,418 | -1.98% | 23.7만 |
|---|
| 2025.10.30 | ₩90,143 | ₩90,143 | ₩86,632 | ₩87,019 | -3.47% | 124.8만 |
|---|
| 2025.10.29 | ₩92,370 | ₩93,335 | ₩91,105 | ₩92,053 | -0.34% | 21.7만 |
|---|
| 2025.10.28 | ₩94,910 | ₩95,691 | ₩94,536 | ₩94,937 | +0.03% | 7.7만 |
|---|
| 2025.10.27 | ₩95,030 | ₩95,030 | ₩94,496 | ₩94,750 | -0.30% | 27.6만 |
|---|
| 2025.10.24 | ₩93,769 | ₩94,510 | ₩93,769 | ₩94,149 | +0.41% | 2만 |
|---|
| 2025.10.23 | ₩92,881 | ₩93,441 | ₩92,867 | ₩93,094 | +0.23% | 1.5만 |
|---|
| 2025.10.22 | ₩92,347 | ₩92,801 | ₩91,639 | ₩92,667 | +0.35% | 5.6만 |
|---|
| 2025.10.21 | ₩92,133 | ₩92,921 | ₩92,133 | ₩92,921 | +0.86% | 2.5만 |
|---|
| 2025.10.20 | ₩91,906 | ₩92,800 | ₩91,893 | ₩92,039 | +0.15% | 18.4만 |
|---|
| 2025.10.17 | ₩90,731 | ₩91,759 | ₩90,584 | ₩91,172 | +0.49% | 3.5만 |
|---|
| 2025.10.16 | ₩91,759 | ₩92,493 | ₩90,370 | ₩91,358 | -0.44% | 16만 |
|---|
| 2025.10.15 | ₩91,746 | ₩91,986 | ₩90,985 | ₩91,986 | +0.26% | 17만 |
|---|
| 2025.10.14 | ₩91,919 | ₩92,747 | ₩91,278 | ₩92,053 | +0.15% | 90.1만 |
|---|
| 2025.10.13 | ₩91,131 | ₩92,226 | ₩91,131 | ₩91,973 | +0.92% | 268.7만 |
|---|
| 2025.10.10 | ₩93,094 | ₩93,094 | ₩90,290 | ₩90,290 | -3.01% | 2.8만 |
|---|
