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 | ₩78,218 | ₩79,459 | ₩78,218 | ₩79,246 | +1.31% | 119.1만 |
| 2026.10.08 | ₩77,604 | ₩78,432 | ₩76,296 | ₩78,392 | +1.01% | 184.4만 |
| 2026.10.07 | ₩79,019 | ₩79,019 | ₩77,818 | ₩78,418 | -0.76% | 12만 |
| 2026.10.06 | ₩80,420 | ₩80,420 | ₩79,072 | ₩79,138 | -1.60% | 77.8만 |
| 2026.10.05 | ₩79,553 | ₩80,434 | ₩78,832 | ₩80,180 | +0.79% | 6.3만 |
| 2026.10.02 | ₩80,821 | ₩81,115 | ₩79,486 | ₩80,140 | -0.84% | 173.4만 |
| 2026.10.01 | ₩77,951 | ₩80,781 | ₩77,524 | ₩80,781 | +3.63% | 19.2만 |
| 2026.09.30 | ₩80,420 | ₩80,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,966 |
| -1.81% |
| 87.1만 |
| 2026.09.29 | ₩79,473 | ₩80,314 | ₩79,059 | ₩79,366 | -0.13% | 54.7만 |
|---|
| 2026.09.28 | ₩81,155 | ₩81,155 | ₩77,978 | ₩78,125 | -3.73% | 148.8만 |
|---|
| 2026.09.25 | ₩82,756 | ₩84,018 | ₩82,289 | ₩82,529 | -0.27% | 6.2만 |
|---|
| 2026.09.24 | ₩81,422 | ₩83,264 | ₩81,382 | ₩82,222 | +0.98% | 27.7만 |
|---|
| 2026.09.23 | ₩82,316 | ₩84,799 | ₩82,316 | ₩82,396 | +0.10% | 50.8만 |
|---|
| 2026.09.22 | ₩84,905 | ₩84,905 | ₩82,389 | ₩82,650 | -2.66% | 22.3만 |
|---|
| 2026.09.21 | ₩84,558 | ₩84,558 | ₩82,917 | ₩83,864 | -0.82% | 42.6만 |
|---|
| 2026.09.18 | ₩83,691 | ₩83,691 | ₩81,782 | ₩82,943 | -0.89% | 42.7만 |
|---|
| 2026.09.17 | ₩83,691 | ₩83,971 | ₩82,449 | ₩83,357 | -0.40% | 79.2만 |
|---|
| 2026.09.16 | ₩87,094 | ₩87,575 | ₩82,329 | ₩84,171 | -3.36% | 63.3만 |
|---|
| 2026.09.15 | ₩86,647 | ₩87,695 | ₩86,427 | ₩86,787 | +0.16% | 12.9만 |
|---|
| 2026.09.14 | ₩86,721 | ₩87,421 | ₩86,360 | ₩86,854 | +0.15% | 21.8만 |
|---|
| 2026.09.11 | ₩86,093 | ₩87,522 | ₩86,093 | ₩87,215 | +1.30% | 41.3만 |
|---|
| 2026.09.10 | ₩85,332 | ₩86,187 | ₩84,999 | ₩84,999 | -0.39% | 9.3만 |
|---|
| 2026.09.09 | ₩86,480 | ₩87,688 | ₩85,586 | ₩85,786 | -0.80% | 10.4만 |
|---|
| 2026.09.08 | ₩87,949 | ₩88,723 | ₩87,181 | ₩87,308 | -0.73% | 28.2만 |
|---|
| 2026.09.04 | ₩87,401 | ₩87,909 | ₩86,761 | ₩87,909 | +0.58% | 5만 |
|---|
| 2026.09.03 | ₩86,801 | ₩87,548 | ₩85,700 | ₩87,548 | +0.86% | 14.5만 |
|---|
| 2026.09.02 | ₩86,320 | ₩87,014 | ₩85,559 | ₩86,734 | +0.48% | 272.5만 |
|---|
| 2026.09.01 | ₩86,334 | ₩86,334 | ₩85,119 | ₩85,239 | -1.27% | 220.2만 |
|---|
| 2026.08.31 | ₩85,987 | ₩86,587 | ₩85,639 | ₩86,547 | +0.65% | 116.9만 |
|---|
| 2026.08.28 | ₩86,774 | ₩87,041 | ₩86,213 | ₩86,934 | +0.18% | 107.5만 |
|---|
| 2026.08.27 | ₩87,468 | ₩87,642 | ₩86,763 | ₩87,054 | -0.47% | 126.7만 |
|---|
| 2026.08.26 | ₩87,495 | ₩88,216 | ₩87,068 | ₩87,949 | +0.52% | 118.8만 |
|---|
| 2026.08.25 | ₩88,002 | ₩88,002 | ₩86,921 | ₩88,002 | 0.00% | 119.8만 |
|---|
| 2026.08.24 | ₩87,228 | ₩87,615 | ₩86,587 | ₩87,134 | -0.11% | 113.7만 |
|---|
| 2026.08.21 | ₩88,709 | ₩88,709 | ₩87,922 | ₩88,509 | -0.23% | 115.7만 |
|---|
| 2026.08.20 | ₩91,259 | ₩91,259 | ₩88,589 | ₩88,963 | -2.52% | 151.5만 |
|---|
| 2026.08.19 | ₩91,993 | ₩92,033 | ₩90,925 | ₩91,459 | -0.58% | 219.7만 |
|---|
| 2026.08.18 | ₩92,233 | ₩92,707 | ₩91,499 | ₩91,619 | -0.67% | 112.1만 |
|---|
| 2026.08.17 | ₩93,688 | ₩93,688 | ₩92,727 | ₩92,794 | -0.95% | 98.9만 |
|---|
| 2026.08.14 | ₩95,103 | ₩95,357 | ₩94,276 | ₩94,996 | -0.11% | 22.3만 |
|---|
| 2026.08.13 | ₩95,143 | ₩95,143 | ₩93,595 | ₩94,476 | -0.70% | 6.8만 |
|---|
| 2026.08.12 | ₩96,665 | ₩96,665 | ₩94,089 | ₩95,090 | -1.63% | 33.6만 |
|---|
| 2026.08.11 | ₩96,411 | ₩96,610 | ₩95,290 | ₩95,597 | -0.84% | 11.8만 |
|---|
| 2026.08.10 | ₩96,251 | ₩96,665 | ₩94,903 | ₩95,490 | -0.79% | 5.2만 |
|---|
| 2026.08.07 | ₩95,103 | ₩96,244 | ₩94,676 | ₩95,971 | +0.91% | 22만 |
|---|
| 2026.08.06 | ₩97,799 | ₩97,799 | ₩94,930 | ₩95,210 | -2.65% | 43.4만 |
|---|
| 2026.08.05 | ₩97,439 | ₩98,560 | ₩97,085 | ₩98,160 | +0.74% | 58.9만 |
|---|
| 2026.08.04 | ₩96,211 | ₩97,279 | ₩96,144 | ₩97,012 | +0.83% | 68.2만 |
|---|
| 2026.08.03 | ₩92,687 | ₩95,730 | ₩92,020 | ₩95,704 | +3.25% | 233.2만 |
|---|
| 2026.07.31 | ₩89,430 | ₩89,897 | ₩87,775 | ₩89,177 | -0.28% | 50.5만 |
|---|
| 2026.07.30 | ₩89,897 | ₩91,299 | ₩88,963 | ₩91,246 | +1.50% | 14.2만 |
|---|
| 2026.07.29 | ₩90,525 | ₩90,525 | ₩87,508 | ₩90,084 | -0.49% | 100.8만 |
|---|
| 2026.07.28 | ₩88,042 | ₩91,898 | ₩88,042 | ₩91,593 | +4.03% | 100.3만 |
|---|
| 2026.07.27 | ₩88,563 | ₩88,870 | ₩87,655 | ₩87,682 | -0.99% | 7.1만 |
|---|
| 2026.07.24 | ₩88,216 | ₩88,216 | ₩86,827 | ₩86,908 | -1.48% | 7.1만 |
|---|
| 2026.07.23 | ₩86,574 | ₩87,695 | ₩85,746 | ₩86,747 | +0.20% | 77.4만 |
|---|
| 2026.07.22 | ₩86,093 | ₩87,068 | ₩85,493 | ₩86,894 | +0.93% | 374.9만 |
|---|
| 2026.07.21 | ₩86,761 | ₩87,989 | ₩85,172 | ₩85,559 | -1.38% | 844.7만 |
|---|
| 2026.07.20 | ₩88,656 | ₩88,656 | ₩86,928 | ₩87,295 | -1.54% | 31.3만 |
|---|
| 2026.07.17 | ₩88,162 | ₩89,570 | ₩88,162 | ₩89,016 | +0.97% | 15.7만 |
|---|
| 2026.07.16 | ₩89,777 | ₩89,791 | ₩88,776 | ₩89,016 | -0.85% | 18.2만 |
|---|
| 2026.07.15 | ₩90,752 | ₩91,566 | ₩89,844 | ₩90,058 | -0.76% | 5.6만 |
|---|
| 2026.07.14 | ₩90,044 | ₩90,838 | ₩89,550 | ₩89,577 | -0.52% | 40.8만 |
|---|
| 2026.07.13 | ₩90,838 | ₩92,006 | ₩88,976 | ₩89,270 | -1.73% | 56.8만 |
|---|
| 2026.07.10 | ₩92,874 | ₩92,874 | ₩90,772 | ₩91,513 | -1.47% | 31.6만 |
|---|
| 2026.07.09 | ₩92,313 | ₩93,608 | ₩91,799 | ₩91,980 | -0.36% | 2.6만 |
|---|
| 2026.07.08 | ₩93,114 | ₩94,022 | ₩91,806 | ₩92,300 | -0.87% | 45.5만 |
|---|
| 2026.07.07 | ₩96,198 | ₩96,198 | ₩94,569 | ₩95,097 | -1.14% | 20.6만 |
|---|
| 2026.07.06 | ₩93,234 | ₩96,131 | ₩93,234 | ₩95,837 | +2.79% | 132.6만 |
|---|
| 2026.07.02 | ₩90,538 | ₩93,274 | ₩90,538 | ₩92,687 | +2.37% | 58.1만 |
|---|
| 2026.07.01 | ₩89,323 | ₩90,685 | ₩89,283 | ₩90,271 | +1.06% | 122.8만 |
|---|
| 2026.06.30 | ₩90,098 | ₩91,192 | ₩89,644 | ₩89,831 | -0.30% | 725.6만 |
|---|
| 2026.06.29 | ₩91,125 | ₩91,125 | ₩89,537 | ₩89,844 | -1.41% | 30.1만 |
|---|
| 2026.06.26 | ₩90,391 | ₩92,660 | ₩90,178 | ₩90,778 | +0.43% | 38.2만 |
|---|
| 2026.06.25 | ₩92,300 | ₩93,301 | ₩90,752 | ₩91,112 | -1.29% | 12.1만 |
|---|
| 2026.06.24 | ₩91,366 | ₩92,554 | ₩91,366 | ₩92,554 | +1.30% | 170.1만 |
|---|
| 2026.06.23 | ₩91,432 | ₩92,100 | ₩90,578 | ₩90,752 | -0.74% | 17.1만 |
|---|
| 2026.06.22 | ₩92,073 | ₩92,821 | ₩91,379 | ₩91,379 | -0.75% | 54.9만 |
|---|
| 2026.06.18 | ₩92,660 | ₩94,049 | ₩92,233 | ₩92,300 | -0.39% | 5.5만 |
|---|
| 2026.06.17 | ₩95,023 | ₩95,704 | ₩93,808 | ₩94,169 | -0.90% | 21.4만 |
|---|
| 2026.06.16 | ₩94,436 | ₩95,090 | ₩93,888 | ₩94,616 | +0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩94,609 | ₩95,837 | ₩93,902 | ₩95,303 | +0.73% | 101.1만 |
|---|
| 2026.06.12 | ₩91,319 | ₩92,447 | ₩90,939 | ₩91,673 | +0.39% | 44.9만 |
|---|
| 2026.06.11 | ₩88,136 | ₩92,393 | ₩88,136 | ₩91,993 | +4.38% | 49.8만 |
|---|
| 2026.06.10 | ₩88,629 | ₩89,190 | ₩87,495 | ₩88,069 | -0.63% | 16.4만 |
|---|
| 2026.06.09 | ₩90,765 | ₩91,366 | ₩88,950 | ₩89,644 | -1.24% | 27.6만 |
|---|
| 2026.06.08 | ₩91,059 | ₩91,059 | ₩90,111 | ₩90,338 | -0.79% | 27.4만 |
|---|
| 2026.06.05 | ₩90,738 | ₩91,152 | ₩89,390 | ₩90,511 | -0.25% | 19.5만 |
|---|
| 2026.06.04 | ₩89,884 | ₩92,434 | ₩89,884 | ₩91,579 | +1.89% | 928만 |
|---|
| 2026.06.03 | ₩91,005 | ₩91,139 | ₩88,790 | ₩89,671 | -1.47% | 1009.9만 |
|---|
| 2026.06.02 | ₩94,195 | ₩94,195 | ₩90,885 | ₩91,993 | -2.34% | 32.8만 |
|---|
| 2026.06.01 | ₩95,317 | ₩95,317 | ₩93,501 | ₩94,956 | -0.38% | 22.7만 |
|---|
| 2026.05.29 | ₩95,443 | ₩97,172 | ₩95,443 | ₩96,264 | +0.86% | 23.7만 |
|---|
| 2026.05.28 | ₩95,063 | ₩97,279 | ₩93,982 | ₩96,585 | +1.60% | 346.2만 |
|---|
| 2026.05.27 | ₩93,128 | ₩95,517 | ₩93,128 | ₩95,090 | +2.11% | 865.3만 |
|---|
| 2026.05.26 | ₩93,808 | ₩94,442 | ₩92,741 | ₩93,007 | -0.85% | 267.8만 |
|---|
| 2026.05.22 | ₩92,440 | ₩93,755 | ₩92,440 | ₩93,288 | +0.92% | 20.4만 |
|---|
| 2026.05.21 | ₩92,660 | ₩93,989 | ₩91,980 | ₩93,515 | +0.92% | 7.1만 |
|---|
| 2026.05.20 | ₩92,434 | ₩95,217 | ₩92,434 | ₩93,768 | +1.44% | 656만 |
|---|
| 2026.05.19 | ₩93,194 | ₩94,756 | ₩91,472 | ₩92,113 | -1.16% | 10.4만 |
|---|
| 2026.05.18 | ₩94,022 | ₩94,482 | ₩91,806 | ₩93,648 | -0.40% | 10.1만 |
|---|
| 2026.05.15 | ₩97,412 | ₩97,412 | ₩93,915 | ₩94,449 | -3.04% | 145.2만 |
|---|
| 2026.05.14 | ₩101,817 | ₩101,817 | ₩96,465 | ₩97,626 | -4.12% | 95.3만 |
|---|
| 2026.05.13 | ₩100,522 | ₩101,790 | ₩99,361 | ₩101,350 | +0.82% | 91.6만 |
|---|
| 2026.05.12 | ₩100,883 | ₩100,883 | ₩97,973 | ₩100,149 | -0.73% | 13.7만 |
|---|
| 2026.05.11 | ₩100,536 | ₩101,403 | ₩98,787 | ₩100,429 | -0.11% | 136.5만 |
|---|
| 2026.05.08 | ₩97,879 | ₩100,496 | ₩97,879 | ₩100,496 | +2.67% | 128.6만 |
|---|
| 2026.05.07 | ₩97,292 | ₩99,748 | ₩97,292 | ₩97,639 | +0.36% | 197.3만 |
|---|
| 2026.05.06 | ₩96,104 | ₩97,706 | ₩96,104 | ₩97,506 | +1.46% | 126.5만 |
|---|
| 2026.05.05 | ₩93,995 | ₩95,490 | ₩93,995 | ₩95,116 | +1.19% | 2.8만 |
|---|
| 2026.05.04 | ₩95,330 | ₩96,278 | ₩93,888 | ₩93,888 | -1.51% | 6.7만 |
|---|
| 2026.05.01 | ₩97,439 | ₩97,799 | ₩94,956 | ₩96,251 | -1.22% | 16.2만 |
|---|
| 2026.04.30 | ₩95,811 | ₩97,199 | ₩95,624 | ₩96,371 | +0.59% | 56.2만 |
|---|
| 2026.04.29 | ₩97,199 | ₩97,199 | ₩94,129 | ₩95,570 | -1.68% | 90.7만 |
|---|
| 2026.04.28 | ₩96,972 | ₩97,826 | ₩96,745 | ₩97,653 | +0.70% | 18.1만 |
|---|
| 2026.04.27 | ₩98,360 | ₩99,067 | ₩97,208 | ₩97,759 | -0.61% | 15.8만 |
|---|
| 2026.04.24 | ₩98,814 | ₩99,561 | ₩97,679 | ₩97,679 | -1.15% | 9.4만 |
|---|
| 2026.04.23 | ₩97,305 | ₩99,348 | ₩97,059 | ₩99,348 | +2.10% | 170.1만 |
|---|
| 2026.04.22 | ₩95,877 | ₩98,066 | ₩94,863 | ₩97,546 | +1.74% | 233.1만 |
|---|
| 2026.04.21 | ₩96,024 | ₩96,024 | ₩93,301 | ₩93,488 | -2.64% | 146.7만 |
|---|
| 2026.04.20 | ₩94,209 | ₩95,757 | ₩94,209 | ₩95,490 | +1.36% | 8.4천 |
|---|
| 2026.04.17 | ₩95,624 | ₩97,399 | ₩94,849 | ₩95,103 | -0.54% | 115.1만 |
|---|
| 2026.04.16 | ₩95,210 | ₩95,210 | ₩92,046 | ₩93,301 | -2.00% | 183.1만 |
|---|
| 2026.04.15 | ₩95,864 | ₩95,864 | ₩94,235 | ₩94,689 | -1.23% | 339.8만 |
|---|
| 2026.04.14 | ₩94,436 | ₩95,437 | ₩94,102 | ₩94,970 | +0.57% | 37.3만 |
|---|
| 2026.04.13 | ₩91,686 | ₩94,583 | ₩91,686 | ₩94,436 | +3.00% | 21만 |
|---|
| 2026.04.10 | ₩92,607 | ₩92,861 | ₩92,207 | ₩92,353 | -0.27% | 185.8만 |
|---|
| 2026.04.09 | ₩92,380 | ₩93,675 | ₩92,006 | ₩93,408 | +1.11% | 37.7만 |
|---|
| 2026.04.08 | ₩93,048 | ₩93,048 | ₩91,886 | ₩92,634 | -0.44% | 0 |
|---|
| 2026.04.07 | ₩90,191 | ₩90,191 | ₩88,656 | ₩89,617 | -0.64% | 29.2만 |
|---|
| 2026.04.06 | ₩88,883 | ₩90,471 | ₩88,883 | ₩90,311 | +1.61% | 33만 |
|---|
| 2026.04.02 | ₩87,001 | ₩89,190 | ₩87,001 | ₩88,843 | +2.12% | 5.1만 |
|---|
| 2026.04.01 | ₩86,894 | ₩89,524 | ₩86,894 | ₩88,883 | +2.29% | 51.2만 |
|---|
| 2026.03.31 | ₩83,544 | ₩88,723 | ₩83,544 | ₩86,601 | +3.66% | 111.2만 |
|---|
| 2026.03.30 | ₩83,597 | ₩83,864 | ₩82,236 | ₩82,663 | -1.12% | 114.6만 |
|---|
| 2026.03.27 | ₩83,851 | ₩84,385 | ₩82,770 | ₩83,317 | -0.64% | 20.3만 |
|---|
| 2026.03.26 | ₩85,639 | ₩85,759 | ₩84,532 | ₩84,585 | -1.23% | 12.9만 |
|---|
| 2026.03.25 | ₩86,200 | ₩86,793 | ₩85,212 | ₩86,414 | +0.25% | 14.9만 |
|---|
| 2026.03.24 | ₩84,892 | ₩85,653 | ₩84,638 | ₩84,905 | +0.02% | 47.7만 |
|---|
| 2026.03.23 | ₩85,813 | ₩86,994 | ₩85,706 | ₩85,920 | +0.12% | 22.2만 |
|---|
| 2026.03.20 | ₩87,174 | ₩87,188 | ₩83,811 | ₩84,999 | -2.50% | 60.6만 |
|---|
| 2026.03.19 | ₩87,041 | ₩87,615 | ₩85,786 | ₩87,068 | +0.03% | 213.5만 |
|---|
| 2026.03.18 | ₩89,671 | ₩90,712 | ₩88,763 | ₩89,137 | -0.60% | 12.1만 |
|---|
| 2026.03.17 | ₩92,407 | ₩92,407 | ₩89,457 | ₩90,912 | -1.62% | 105.2만 |
|---|
| 2026.03.16 | ₩91,566 | ₩92,567 | ₩91,406 | ₩91,860 | +0.32% | 104.2만 |
|---|
| 2026.03.13 | ₩89,003 | ₩90,738 | ₩88,963 | ₩90,578 | +1.77% | 6.9만 |
|---|
| 2026.03.12 | ₩91,326 | ₩91,659 | ₩88,523 | ₩88,843 | -2.72% | 315.2만 |
|---|
| 2026.03.11 | ₩93,368 | ₩93,515 | ₩92,100 | ₩92,260 | -1.19% | 125.8만 |
|---|
| 2026.03.10 | ₩95,837 | ₩96,478 | ₩93,435 | ₩93,621 | -2.31% | 50.6만 |
|---|
| 2026.03.09 | ₩97,386 | ₩97,826 | ₩94,696 | ₩96,304 | -1.11% | 3.1만 |
|---|
| 2026.03.06 | ₩94,289 | ₩98,480 | ₩94,289 | ₩98,160 | +4.11% | 3.1만 |
|---|
| 2026.03.05 | ₩96,691 | ₩97,039 | ₩93,835 | ₩95,223 | -1.52% | 3.1만 |
|---|
| 2026.03.04 | ₩95,704 | ₩101,857 | ₩94,903 | ₩101,857 | +6.43% | 3.1만 |
|---|
| 2026.03.03 | ₩95,837 | ₩96,438 | ₩94,769 | ₩95,984 | +0.15% | 3.1만 |
|---|
| 2026.03.02 | ₩97,693 | ₩97,973 | ₩96,531 | ₩97,319 | -0.38% | 3.1만 |
|---|
| 2026.02.27 | ₩96,491 | ₩97,399 | ₩95,570 | ₩97,346 | +0.89% | 3.1만 |
|---|
| 2026.02.26 | ₩97,612 | ₩98,053 | ₩96,691 | ₩97,919 | +0.31% | 62만 |
|---|
| 2026.02.25 | ₩98,840 | ₩99,107 | ₩97,746 | ₩98,160 | -0.69% | 3.1만 |
|---|
| 2026.02.24 | ₩97,612 | ₩100,269 | ₩97,612 | ₩99,067 | +1.49% | 3.1만 |
|---|
| 2026.02.23 | ₩97,879 | ₩99,107 | ₩97,132 | ₩97,960 | +0.08% | 3.1만 |
|---|
| 2026.02.20 | ₩98,987 | ₩100,135 | ₩98,520 | ₩98,640 | -0.35% | 11.8만 |
|---|
| 2026.02.19 | ₩101,964 | ₩101,964 | ₩99,134 | ₩99,134 | -2.78% | 66.3만 |
|---|
| 2026.02.18 | ₩102,871 | ₩104,530 | ₩101,123 | ₩101,270 | -1.56% | 13.1만 |
|---|
| 2026.02.17 | ₩102,244 | ₩103,672 | ₩101,817 | ₩103,672 | +1.40% | 19.6만 |
|---|
| 2026.02.13 | ₩101,910 | ₩103,873 | ₩101,910 | ₩102,778 | +0.85% | 30.9만 |
|---|
| 2026.02.12 | ₩101,016 | ₩103,766 | ₩101,016 | ₩102,151 | +1.12% | 38만 |
|---|
| 2026.02.11 | ₩102,471 | ₩103,272 | ₩100,269 | ₩100,669 | -1.76% | 2.8만 |
|---|
| 2026.02.10 | ₩103,112 | ₩104,113 | ₩102,137 | ₩102,271 | -0.82% | 155.6만 |
|---|
| 2026.02.09 | ₩102,778 | ₩103,752 | ₩102,658 | ₩103,085 | +0.30% | 59.7만 |
|---|
| 2026.02.06 | ₩101,684 | ₩103,702 | ₩101,684 | ₩103,018 | +1.31% | 17.7만 |
|---|
| 2026.02.05 | ₩99,801 | ₩101,870 | ₩99,174 | ₩100,669 | +0.87% | 122.1만 |
|---|
| 2026.02.04 | ₩99,441 | ₩100,629 | ₩98,440 | ₩100,189 | +0.75% | 105.6만 |
|---|
| 2026.02.03 | ₩99,721 | ₩100,949 | ₩97,966 | ₩99,401 | -0.32% | 211만 |
|---|
| 2026.02.02 | ₩99,388 | ₩100,389 | ₩99,281 | ₩99,361 | -0.03% | 264.9만 |
|---|
| 2026.01.30 | ₩99,134 | ₩100,042 | ₩98,453 | ₩99,735 | +0.61% | 46.6만 |
|---|
| 2026.01.29 | ₩103,032 | ₩103,672 | ₩99,681 | ₩100,068 | -2.88% | 32만 |
|---|
| 2026.01.28 | ₩103,859 | ₩104,273 | ₩101,443 | ₩103,165 | -0.67% | 26.4만 |
|---|
| 2026.01.27 | ₩103,926 | ₩106,956 | ₩102,111 | ₩104,420 | +0.48% | 94.3만 |
|---|
| 2026.01.26 | ₩105,327 | ₩107,076 | ₩105,047 | ₩105,528 | +0.19% | 201.2만 |
|---|
| 2026.01.23 | ₩106,035 | ₩107,330 | ₩105,688 | ₩106,382 | +0.33% | 267.1만 |
|---|
| 2026.01.22 | ₩106,315 | ₩107,503 | ₩105,848 | ₩106,289 | -0.03% | 703.6만 |
|---|
| 2026.01.21 | ₩105,688 | ₩106,622 | ₩103,799 | ₩105,808 | +0.11% | 382.1만 |
|---|
| 2026.01.20 | ₩103,058 | ₩106,315 | ₩102,685 | ₩105,020 | +1.90% | 1124.5만 |
|---|
| 2026.01.16 | ₩103,712 | ₩104,206 | ₩103,098 | ₩104,099 | +0.37% | 6.1만 |
|---|
| 2026.01.15 | ₩102,645 | ₩104,373 | ₩102,645 | ₩104,193 | +1.51% | 42.2만 |
|---|
| 2026.01.14 | ₩103,232 | ₩103,232 | ₩101,323 | ₩102,044 | -1.15% | 486.7만 |
|---|
| 2026.01.13 | ₩101,363 | ₩103,926 | ₩101,363 | ₩103,058 | +1.67% | 86.6만 |
|---|
| 2026.01.12 | ₩99,361 | ₩101,350 | ₩99,201 | ₩101,350 | +2.00% | 383.9만 |
|---|
| 2026.01.09 | ₩95,917 | ₩99,441 | ₩95,917 | ₩99,214 | +3.44% | 20.4만 |
|---|
| 2026.01.08 | ₩97,145 | ₩98,106 | ₩95,851 | ₩95,971 | -1.21% | 9.7만 |
|---|
| 2026.01.07 | ₩97,786 | ₩98,760 | ₩96,251 | ₩96,251 | -1.57% | 115.2만 |
|---|
| 2026.01.06 | ₩97,212 | ₩98,173 | ₩97,092 | ₩97,305 | +0.10% | 31.2만 |
|---|
| 2026.01.05 | ₩96,638 | ₩97,532 | ₩96,585 | ₩96,585 | -0.06% | 73.2만 |
|---|
| 2026.01.02 | ₩92,967 | ₩96,732 | ₩91,913 | ₩96,732 | +4.05% | 90.7만 |
|---|
| 2025.12.31 | ₩93,715 | ₩94,262 | ₩92,180 | ₩92,180 | -1.64% | 105.1만 |
|---|
| 2025.12.30 | ₩94,769 | ₩95,450 | ₩94,369 | ₩94,609 | -0.17% | 6.8만 |
|---|
| 2025.12.29 | ₩93,595 | ₩94,197 | ₩93,468 | ₩94,129 | +0.57% | 16.4만 |
|---|
| 2025.12.26 | ₩94,569 | ₩94,569 | ₩93,521 | ₩93,655 | -0.97% | 20.7만 |
|---|
| 2025.12.24 | ₩94,022 | ₩94,569 | ₩93,942 | ₩94,276 | +0.27% | 1.6만 |
|---|
| 2025.12.23 | ₩93,969 | ₩94,182 | ₩93,288 | ₩94,022 | +0.06% | 4.5만 |
|---|
| 2025.12.22 | ₩93,355 | ₩94,022 | ₩93,088 | ₩94,022 | +0.71% | 9.8만 |
|---|
| 2025.12.19 | ₩90,818 | ₩93,608 | ₩90,818 | ₩93,128 | +2.54% | 29.4만 |
|---|
| 2025.12.18 | ₩90,698 | ₩91,434 | ₩90,578 | ₩90,778 | +0.09% | 6.1만 |
|---|
| 2025.12.17 | ₩90,685 | ₩91,619 | ₩89,764 | ₩90,845 | +0.18% | 18만 |
|---|
| 2025.12.16 | ₩89,630 | ₩90,978 | ₩89,630 | ₩89,751 | +0.13% | 50.1만 |
|---|
| 2025.12.15 | ₩89,390 | ₩90,965 | ₩88,389 | ₩89,390 | 0.00% | 11.5만 |
|---|
| 2025.12.12 | ₩88,549 | ₩90,752 | ₩88,549 | ₩89,630 | +1.22% | 36.1만 |
|---|
| 2025.12.11 | ₩87,148 | ₩88,629 | ₩87,148 | ₩88,416 | +1.46% | 12.7만 |
|---|
| 2025.12.10 | ₩87,668 | ₩88,269 | ₩86,988 | ₩86,988 | -0.78% | 16.6만 |
|---|
| 2025.12.09 | ₩90,111 | ₩90,164 | ₩87,855 | ₩88,269 | -2.04% | 2.7만 |
|---|
| 2025.12.08 | ₩89,123 | ₩90,391 | ₩89,123 | ₩90,391 | +1.42% | 4.4만 |
|---|
| 2025.12.05 | ₩88,229 | ₩89,030 | ₩88,229 | ₩88,923 | +0.79% | 4.5만 |
|---|
| 2025.12.04 | ₩88,216 | ₩88,603 | ₩87,321 | ₩88,376 | +0.18% | 7.2만 |
|---|
| 2025.12.03 | ₩89,230 | ₩89,884 | ₩86,934 | ₩88,910 | -0.36% | 74.3만 |
|---|
| 2025.12.02 | ₩84,785 | ₩89,884 | ₩84,785 | ₩89,484 | +5.54% | 136.1만 |
|---|
| 2025.12.01 | ₩84,385 | ₩84,385 | ₩82,983 | ₩83,090 | -1.53% | 21.7만 |
|---|
| 2025.11.28 | ₩83,170 | ₩85,373 | ₩82,970 | ₩84,385 | +1.46% | 67.6만 |
|---|
| 2025.11.26 | ₩81,822 | ₩83,384 | ₩81,555 | ₩83,023 | +1.47% | 28만 |
|---|
| 2025.11.25 | ₩80,167 | ₩83,157 | ₩79,473 | ₩81,382 | +1.52% | 138.8만 |
|---|
| 2025.11.24 | ₩80,354 | ₩80,354 | ₩79,166 | ₩80,154 | -0.25% | 31.6만 |
|---|
| 2025.11.21 | ₩79,993 | ₩80,594 | ₩79,219 | ₩80,220 | +0.28% | 61.2만 |
|---|
| 2025.11.20 | ₩83,023 | ₩83,531 | ₩79,538 | ₩80,127 | -3.49% | 94.4만 |
|---|
| 2025.11.19 | ₩83,424 | ₩83,424 | ₩81,221 | ₩82,236 | -1.42% | 52.2만 |
|---|
| 2025.11.18 | ₩84,291 | ₩84,291 | ₩83,077 | ₩83,624 | -0.79% | 23.8만 |
|---|
| 2025.11.17 | ₩84,839 | ₩85,132 | ₩83,771 | ₩84,452 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩85,052 | ₩86,160 | ₩84,585 | ₩85,292 | +0.28% | 19.3만 |
|---|
| 2025.11.13 | ₩84,959 | ₩85,826 | ₩84,685 | ₩85,132 | +0.20% | 121.9만 |
|---|
| 2025.11.12 | ₩84,892 | ₩86,961 | ₩84,759 | ₩85,626 | +0.86% | 883.9만 |
|---|
| 2025.11.11 | ₩84,828 | ₩85,433 | ₩84,725 | ₩85,226 | +0.47% | 84.3만 |
|---|
| 2025.11.10 | ₩84,852 | ₩84,999 | ₩84,247 | ₩84,999 | +0.17% | 23.3만 |
|---|
| 2025.11.07 | ₩84,305 | ₩85,079 | ₩83,761 | ₩84,999 | +0.82% | 4.1만 |
|---|
| 2025.11.06 | ₩85,119 | ₩86,667 | ₩85,012 | ₩85,186 | +0.08% | 259.3만 |
|---|
| 2025.11.05 | ₩85,693 | ₩85,800 | ₩84,745 | ₩85,800 | +0.12% | 375만 |
|---|
| 2025.11.04 | ₩87,949 | ₩87,949 | ₩85,453 | ₩85,479 | -2.81% | 3.3만 |
|---|
| 2025.11.03 | ₩87,201 | ₩88,456 | ₩86,854 | ₩87,949 | +0.86% | 408.3만 |
|---|
| 2025.10.31 | ₩88,136 | ₩88,136 | ₩86,101 | ₩86,387 | -1.98% | 23.7만 |
|---|
| 2025.10.30 | ₩90,111 | ₩90,111 | ₩86,601 | ₩86,988 | -3.47% | 124.8만 |
|---|
| 2025.10.29 | ₩92,337 | ₩93,301 | ₩91,072 | ₩92,020 | -0.34% | 21.7만 |
|---|
| 2025.10.28 | ₩94,876 | ₩95,657 | ₩94,502 | ₩94,903 | +0.03% | 7.7만 |
|---|
| 2025.10.27 | ₩94,996 | ₩94,996 | ₩94,462 | ₩94,716 | -0.30% | 27.6만 |
|---|
| 2025.10.24 | ₩93,735 | ₩94,476 | ₩93,735 | ₩94,115 | +0.41% | 2만 |
|---|
| 2025.10.23 | ₩92,847 | ₩93,408 | ₩92,834 | ₩93,061 | +0.23% | 1.5만 |
|---|
| 2025.10.22 | ₩92,313 | ₩92,767 | ₩91,606 | ₩92,634 | +0.35% | 5.6만 |
|---|
| 2025.10.21 | ₩92,100 | ₩92,887 | ₩92,100 | ₩92,887 | +0.86% | 2.5만 |
|---|
| 2025.10.20 | ₩91,873 | ₩92,767 | ₩91,860 | ₩92,006 | +0.15% | 18.4만 |
|---|
| 2025.10.17 | ₩90,698 | ₩91,726 | ₩90,551 | ₩91,139 | +0.49% | 3.5만 |
|---|
| 2025.10.16 | ₩91,726 | ₩92,460 | ₩90,338 | ₩91,326 | -0.44% | 16만 |
|---|
| 2025.10.15 | ₩91,713 | ₩91,953 | ₩90,952 | ₩91,953 | +0.26% | 17만 |
|---|
| 2025.10.14 | ₩91,886 | ₩92,714 | ₩91,246 | ₩92,020 | +0.15% | 90.1만 |
|---|
| 2025.10.13 | ₩91,098 | ₩92,193 | ₩91,098 | ₩91,940 | +0.92% | 268.7만 |
|---|
| 2025.10.10 | ₩93,061 | ₩93,061 | ₩90,258 | ₩90,258 | -3.01% | 2.8만 |
|---|
