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 | ₩79,474 | ₩78,233 | ₩79,261 | +1.31% | 119.1만 |
| 2026.10.08 | ₩77,619 | ₩78,446 | ₩76,310 | ₩78,406 | +1.01% | 184.4만 |
| 2026.10.07 | ₩79,034 | ₩79,034 | ₩77,832 | ₩78,433 | -0.76% | 12만 |
| 2026.10.06 | ₩80,436 | ₩80,436 | ₩79,087 | ₩79,152 | -1.60% | 77.8만 |
| 2026.10.05 | ₩79,568 | ₩80,449 | ₩78,847 | ₩80,195 | +0.79% | 6.3만 |
| 2026.10.02 | ₩80,836 | ₩81,130 | ₩79,501 | ₩80,155 | -0.84% | 173.4만 |
| 2026.10.01 | ₩77,966 | ₩80,796 | ₩77,539 | ₩80,796 | +3.63% | 19.2만 |
| 2026.09.30 | ₩80,436 | ₩80,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,980 |
| -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 | ₩77,992 | ₩78,139 | -3.73% | 148.8만 |
|---|
| 2026.09.25 | ₩82,772 | ₩84,033 | ₩82,305 | ₩82,545 | -0.27% | 6.2만 |
|---|
| 2026.09.24 | ₩81,437 | ₩83,279 | ₩81,397 | ₩82,238 | +0.98% | 27.7만 |
|---|
| 2026.09.23 | ₩82,331 | ₩84,814 | ₩82,331 | ₩82,411 | +0.10% | 50.8만 |
|---|
| 2026.09.22 | ₩84,921 | ₩84,921 | ₩82,405 | ₩82,665 | -2.66% | 22.3만 |
|---|
| 2026.09.21 | ₩84,574 | ₩84,574 | ₩82,932 | ₩83,880 | -0.82% | 42.6만 |
|---|
| 2026.09.18 | ₩83,706 | ₩83,706 | ₩81,797 | ₩82,959 | -0.89% | 42.7만 |
|---|
| 2026.09.17 | ₩83,706 | ₩83,987 | ₩82,465 | ₩83,373 | -0.40% | 79.2만 |
|---|
| 2026.09.16 | ₩87,111 | ₩87,591 | ₩82,345 | ₩84,187 | -3.36% | 63.3만 |
|---|
| 2026.09.15 | ₩86,663 | ₩87,711 | ₩86,443 | ₩86,804 | +0.16% | 12.9만 |
|---|
| 2026.09.14 | ₩86,737 | ₩87,438 | ₩86,376 | ₩86,870 | +0.15% | 21.8만 |
|---|
| 2026.09.11 | ₩86,109 | ₩87,538 | ₩86,109 | ₩87,231 | +1.30% | 41.3만 |
|---|
| 2026.09.10 | ₩85,348 | ₩86,203 | ₩85,015 | ₩85,015 | -0.39% | 9.3만 |
|---|
| 2026.09.09 | ₩86,497 | ₩87,705 | ₩85,602 | ₩85,802 | -0.80% | 10.4만 |
|---|
| 2026.09.08 | ₩87,965 | ₩88,739 | ₩87,197 | ₩87,324 | -0.73% | 28.2만 |
|---|
| 2026.09.04 | ₩87,418 | ₩87,925 | ₩86,777 | ₩87,925 | +0.58% | 5만 |
|---|
| 2026.09.03 | ₩86,817 | ₩87,565 | ₩85,716 | ₩87,565 | +0.86% | 14.5만 |
|---|
| 2026.09.02 | ₩86,336 | ₩87,031 | ₩85,575 | ₩86,750 | +0.48% | 272.5만 |
|---|
| 2026.09.01 | ₩86,350 | ₩86,350 | ₩85,135 | ₩85,255 | -1.27% | 220.2만 |
|---|
| 2026.08.31 | ₩86,003 | ₩86,603 | ₩85,656 | ₩86,563 | +0.65% | 116.9만 |
|---|
| 2026.08.28 | ₩86,790 | ₩87,057 | ₩86,230 | ₩86,951 | +0.18% | 107.5만 |
|---|
| 2026.08.27 | ₩87,485 | ₩87,658 | ₩86,779 | ₩87,071 | -0.47% | 126.7만 |
|---|
| 2026.08.26 | ₩87,511 | ₩88,232 | ₩87,084 | ₩87,965 | +0.52% | 118.8만 |
|---|
| 2026.08.25 | ₩88,019 | ₩88,019 | ₩86,937 | ₩88,019 | 0.00% | 119.8만 |
|---|
| 2026.08.24 | ₩87,244 | ₩87,631 | ₩86,604 | ₩87,151 | -0.11% | 113.7만 |
|---|
| 2026.08.21 | ₩88,726 | ₩88,726 | ₩87,938 | ₩88,526 | -0.23% | 115.7만 |
|---|
| 2026.08.20 | ₩91,276 | ₩91,276 | ₩88,606 | ₩88,980 | -2.52% | 151.5만 |
|---|
| 2026.08.19 | ₩92,010 | ₩92,050 | ₩90,942 | ₩91,476 | -0.58% | 219.7만 |
|---|
| 2026.08.18 | ₩92,251 | ₩92,725 | ₩91,516 | ₩91,636 | -0.67% | 112.1만 |
|---|
| 2026.08.17 | ₩93,706 | ₩93,706 | ₩92,745 | ₩92,811 | -0.95% | 98.9만 |
|---|
| 2026.08.14 | ₩95,121 | ₩95,375 | ₩94,293 | ₩95,014 | -0.11% | 22.3만 |
|---|
| 2026.08.13 | ₩95,161 | ₩95,161 | ₩93,612 | ₩94,493 | -0.70% | 6.8만 |
|---|
| 2026.08.12 | ₩96,683 | ₩96,683 | ₩94,106 | ₩95,107 | -1.63% | 33.6만 |
|---|
| 2026.08.11 | ₩96,429 | ₩96,628 | ₩95,308 | ₩95,615 | -0.84% | 11.8만 |
|---|
| 2026.08.10 | ₩96,269 | ₩96,683 | ₩94,921 | ₩95,508 | -0.79% | 5.2만 |
|---|
| 2026.08.07 | ₩95,121 | ₩96,262 | ₩94,694 | ₩95,989 | +0.91% | 22만 |
|---|
| 2026.08.06 | ₩97,818 | ₩97,818 | ₩94,947 | ₩95,228 | -2.65% | 43.4만 |
|---|
| 2026.08.05 | ₩97,457 | ₩98,579 | ₩97,103 | ₩98,178 | +0.74% | 58.9만 |
|---|
| 2026.08.04 | ₩96,229 | ₩97,297 | ₩96,162 | ₩97,030 | +0.83% | 68.2만 |
|---|
| 2026.08.03 | ₩92,704 | ₩95,748 | ₩92,037 | ₩95,722 | +3.25% | 233.2만 |
|---|
| 2026.07.31 | ₩89,447 | ₩89,914 | ₩87,792 | ₩89,193 | -0.28% | 50.5만 |
|---|
| 2026.07.30 | ₩89,914 | ₩91,316 | ₩88,980 | ₩91,263 | +1.50% | 14.2만 |
|---|
| 2026.07.29 | ₩90,542 | ₩90,542 | ₩87,525 | ₩90,101 | -0.49% | 100.8만 |
|---|
| 2026.07.28 | ₩88,059 | ₩91,915 | ₩88,059 | ₩91,610 | +4.03% | 100.3만 |
|---|
| 2026.07.27 | ₩88,579 | ₩88,886 | ₩87,671 | ₩87,698 | -0.99% | 7.1만 |
|---|
| 2026.07.24 | ₩88,232 | ₩88,232 | ₩86,844 | ₩86,924 | -1.48% | 7.1만 |
|---|
| 2026.07.23 | ₩86,590 | ₩87,711 | ₩85,762 | ₩86,764 | +0.20% | 77.4만 |
|---|
| 2026.07.22 | ₩86,109 | ₩87,084 | ₩85,509 | ₩86,910 | +0.93% | 374.9만 |
|---|
| 2026.07.21 | ₩86,777 | ₩88,005 | ₩85,188 | ₩85,575 | -1.38% | 844.7만 |
|---|
| 2026.07.20 | ₩88,673 | ₩88,673 | ₩86,944 | ₩87,311 | -1.54% | 31.3만 |
|---|
| 2026.07.17 | ₩88,179 | ₩89,587 | ₩88,179 | ₩89,033 | +0.97% | 15.7만 |
|---|
| 2026.07.16 | ₩89,794 | ₩89,807 | ₩88,793 | ₩89,033 | -0.85% | 18.2만 |
|---|
| 2026.07.15 | ₩90,769 | ₩91,583 | ₩89,861 | ₩90,074 | -0.76% | 5.6만 |
|---|
| 2026.07.14 | ₩90,061 | ₩90,855 | ₩89,567 | ₩89,594 | -0.52% | 40.8만 |
|---|
| 2026.07.13 | ₩90,855 | ₩92,024 | ₩88,993 | ₩89,287 | -1.73% | 56.8만 |
|---|
| 2026.07.10 | ₩92,891 | ₩92,891 | ₩90,789 | ₩91,530 | -1.47% | 31.6만 |
|---|
| 2026.07.09 | ₩92,331 | ₩93,626 | ₩91,817 | ₩91,997 | -0.36% | 2.6만 |
|---|
| 2026.07.08 | ₩93,132 | ₩94,040 | ₩91,823 | ₩92,317 | -0.87% | 45.5만 |
|---|
| 2026.07.07 | ₩96,216 | ₩96,216 | ₩94,587 | ₩95,115 | -1.14% | 20.6만 |
|---|
| 2026.07.06 | ₩93,252 | ₩96,149 | ₩93,252 | ₩95,855 | +2.79% | 132.6만 |
|---|
| 2026.07.02 | ₩90,555 | ₩93,292 | ₩90,555 | ₩92,704 | +2.37% | 58.1만 |
|---|
| 2026.07.01 | ₩89,340 | ₩90,702 | ₩89,300 | ₩90,288 | +1.06% | 122.8만 |
|---|
| 2026.06.30 | ₩90,115 | ₩91,209 | ₩89,661 | ₩89,848 | -0.30% | 725.6만 |
|---|
| 2026.06.29 | ₩91,142 | ₩91,142 | ₩89,554 | ₩89,861 | -1.41% | 30.1만 |
|---|
| 2026.06.26 | ₩90,408 | ₩92,678 | ₩90,195 | ₩90,795 | +0.43% | 38.2만 |
|---|
| 2026.06.25 | ₩92,317 | ₩93,319 | ₩90,769 | ₩91,129 | -1.29% | 12.1만 |
|---|
| 2026.06.24 | ₩91,383 | ₩92,571 | ₩91,383 | ₩92,571 | +1.30% | 170.1만 |
|---|
| 2026.06.23 | ₩91,450 | ₩92,117 | ₩90,595 | ₩90,769 | -0.74% | 17.1만 |
|---|
| 2026.06.22 | ₩92,090 | ₩92,839 | ₩91,396 | ₩91,396 | -0.75% | 54.9만 |
|---|
| 2026.06.18 | ₩92,678 | ₩94,066 | ₩92,251 | ₩92,317 | -0.39% | 5.5만 |
|---|
| 2026.06.17 | ₩95,041 | ₩95,722 | ₩93,826 | ₩94,186 | -0.90% | 21.4만 |
|---|
| 2026.06.16 | ₩94,453 | ₩95,108 | ₩93,906 | ₩94,634 | +0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩94,627 | ₩95,855 | ₩93,919 | ₩95,321 | +0.73% | 101.1만 |
|---|
| 2026.06.12 | ₩91,336 | ₩92,464 | ₩90,956 | ₩91,690 | +0.39% | 44.9만 |
|---|
| 2026.06.11 | ₩88,152 | ₩92,411 | ₩88,152 | ₩92,010 | +4.38% | 49.8만 |
|---|
| 2026.06.10 | ₩88,646 | ₩89,207 | ₩87,511 | ₩88,085 | -0.63% | 16.4만 |
|---|
| 2026.06.09 | ₩90,782 | ₩91,383 | ₩88,966 | ₩89,661 | -1.24% | 27.6만 |
|---|
| 2026.06.08 | ₩91,076 | ₩91,076 | ₩90,128 | ₩90,355 | -0.79% | 27.4만 |
|---|
| 2026.06.05 | ₩90,755 | ₩91,169 | ₩89,407 | ₩90,528 | -0.25% | 19.5만 |
|---|
| 2026.06.04 | ₩89,901 | ₩92,451 | ₩89,901 | ₩91,596 | +1.89% | 928만 |
|---|
| 2026.06.03 | ₩91,022 | ₩91,156 | ₩88,806 | ₩89,687 | -1.47% | 1009.9만 |
|---|
| 2026.06.02 | ₩94,213 | ₩94,213 | ₩90,902 | ₩92,010 | -2.34% | 32.8만 |
|---|
| 2026.06.01 | ₩95,334 | ₩95,334 | ₩93,519 | ₩94,974 | -0.38% | 22.7만 |
|---|
| 2026.05.29 | ₩95,461 | ₩97,190 | ₩95,461 | ₩96,282 | +0.86% | 23.7만 |
|---|
| 2026.05.28 | ₩95,081 | ₩97,297 | ₩93,999 | ₩96,603 | +1.60% | 346.2만 |
|---|
| 2026.05.27 | ₩93,145 | ₩95,535 | ₩93,145 | ₩95,108 | +2.11% | 865.3만 |
|---|
| 2026.05.26 | ₩93,826 | ₩94,460 | ₩92,758 | ₩93,025 | -0.85% | 267.8만 |
|---|
| 2026.05.22 | ₩92,457 | ₩93,773 | ₩92,457 | ₩93,305 | +0.92% | 20.4만 |
|---|
| 2026.05.21 | ₩92,678 | ₩94,006 | ₩91,997 | ₩93,532 | +0.92% | 7.1만 |
|---|
| 2026.05.20 | ₩92,451 | ₩95,234 | ₩92,451 | ₩93,786 | +1.44% | 656만 |
|---|
| 2026.05.19 | ₩93,212 | ₩94,774 | ₩91,490 | ₩92,130 | -1.16% | 10.4만 |
|---|
| 2026.05.18 | ₩94,040 | ₩94,500 | ₩91,823 | ₩93,666 | -0.40% | 10.1만 |
|---|
| 2026.05.15 | ₩97,430 | ₩97,430 | ₩93,933 | ₩94,467 | -3.04% | 145.2만 |
|---|
| 2026.05.14 | ₩101,836 | ₩101,836 | ₩96,483 | ₩97,644 | -4.12% | 95.3만 |
|---|
| 2026.05.13 | ₩100,541 | ₩101,809 | ₩99,380 | ₩101,369 | +0.82% | 91.6만 |
|---|
| 2026.05.12 | ₩100,902 | ₩100,902 | ₩97,991 | ₩100,167 | -0.73% | 13.7만 |
|---|
| 2026.05.11 | ₩100,554 | ₩101,422 | ₩98,806 | ₩100,448 | -0.11% | 136.5만 |
|---|
| 2026.05.08 | ₩97,898 | ₩100,514 | ₩97,898 | ₩100,514 | +2.67% | 128.6만 |
|---|
| 2026.05.07 | ₩97,310 | ₩99,767 | ₩97,310 | ₩97,657 | +0.36% | 197.3만 |
|---|
| 2026.05.06 | ₩96,122 | ₩97,724 | ₩96,122 | ₩97,524 | +1.46% | 126.5만 |
|---|
| 2026.05.05 | ₩94,013 | ₩95,508 | ₩94,013 | ₩95,134 | +1.19% | 2.8만 |
|---|
| 2026.05.04 | ₩95,348 | ₩96,296 | ₩93,906 | ₩93,906 | -1.51% | 6.7만 |
|---|
| 2026.05.01 | ₩97,457 | ₩97,818 | ₩94,974 | ₩96,269 | -1.22% | 16.2만 |
|---|
| 2026.04.30 | ₩95,828 | ₩97,217 | ₩95,642 | ₩96,389 | +0.59% | 56.2만 |
|---|
| 2026.04.29 | ₩97,217 | ₩97,217 | ₩94,146 | ₩95,588 | -1.68% | 90.7만 |
|---|
| 2026.04.28 | ₩96,990 | ₩97,844 | ₩96,763 | ₩97,671 | +0.70% | 18.1만 |
|---|
| 2026.04.27 | ₩98,378 | ₩99,086 | ₩97,226 | ₩97,778 | -0.61% | 15.8만 |
|---|
| 2026.04.24 | ₩98,832 | ₩99,580 | ₩97,697 | ₩97,697 | -1.15% | 9.4만 |
|---|
| 2026.04.23 | ₩97,324 | ₩99,366 | ₩97,077 | ₩99,366 | +2.10% | 170.1만 |
|---|
| 2026.04.22 | ₩95,895 | ₩98,085 | ₩94,881 | ₩97,564 | +1.74% | 233.1만 |
|---|
| 2026.04.21 | ₩96,042 | ₩96,042 | ₩93,319 | ₩93,506 | -2.64% | 146.7만 |
|---|
| 2026.04.20 | ₩94,226 | ₩95,775 | ₩94,226 | ₩95,508 | +1.36% | 8.4천 |
|---|
| 2026.04.17 | ₩95,642 | ₩97,417 | ₩94,867 | ₩95,121 | -0.54% | 115.1만 |
|---|
| 2026.04.16 | ₩95,228 | ₩95,228 | ₩92,064 | ₩93,319 | -2.00% | 183.1만 |
|---|
| 2026.04.15 | ₩95,882 | ₩95,882 | ₩94,253 | ₩94,707 | -1.23% | 339.8만 |
|---|
| 2026.04.14 | ₩94,453 | ₩95,455 | ₩94,120 | ₩94,987 | +0.57% | 37.3만 |
|---|
| 2026.04.13 | ₩91,703 | ₩94,600 | ₩91,703 | ₩94,453 | +3.00% | 21만 |
|---|
| 2026.04.10 | ₩92,624 | ₩92,878 | ₩92,224 | ₩92,371 | -0.27% | 185.8만 |
|---|
| 2026.04.09 | ₩92,397 | ₩93,692 | ₩92,024 | ₩93,425 | +1.11% | 37.7만 |
|---|
| 2026.04.08 | ₩93,065 | ₩93,065 | ₩91,903 | ₩92,651 | -0.44% | 0 |
|---|
| 2026.04.07 | ₩90,208 | ₩90,208 | ₩88,673 | ₩89,634 | -0.64% | 29.2만 |
|---|
| 2026.04.06 | ₩88,900 | ₩90,488 | ₩88,900 | ₩90,328 | +1.61% | 33만 |
|---|
| 2026.04.02 | ₩87,017 | ₩89,207 | ₩87,017 | ₩88,860 | +2.12% | 5.1만 |
|---|
| 2026.04.01 | ₩86,910 | ₩89,540 | ₩86,910 | ₩88,900 | +2.29% | 51.2만 |
|---|
| 2026.03.31 | ₩83,560 | ₩88,739 | ₩83,560 | ₩86,617 | +3.66% | 111.2만 |
|---|
| 2026.03.30 | ₩83,613 | ₩83,880 | ₩82,251 | ₩82,678 | -1.12% | 114.6만 |
|---|
| 2026.03.27 | ₩83,867 | ₩84,401 | ₩82,785 | ₩83,333 | -0.64% | 20.3만 |
|---|
| 2026.03.26 | ₩85,656 | ₩85,776 | ₩84,547 | ₩84,601 | -1.23% | 12.9만 |
|---|
| 2026.03.25 | ₩86,216 | ₩86,809 | ₩85,228 | ₩86,430 | +0.25% | 14.9만 |
|---|
| 2026.03.24 | ₩84,908 | ₩85,669 | ₩84,654 | ₩84,921 | +0.02% | 47.7만 |
|---|
| 2026.03.23 | ₩85,829 | ₩87,011 | ₩85,722 | ₩85,936 | +0.12% | 22.2만 |
|---|
| 2026.03.20 | ₩87,191 | ₩87,204 | ₩83,827 | ₩85,015 | -2.50% | 60.6만 |
|---|
| 2026.03.19 | ₩87,057 | ₩87,631 | ₩85,802 | ₩87,084 | +0.03% | 213.5만 |
|---|
| 2026.03.18 | ₩89,687 | ₩90,729 | ₩88,779 | ₩89,153 | -0.60% | 12.1만 |
|---|
| 2026.03.17 | ₩92,424 | ₩92,424 | ₩89,474 | ₩90,929 | -1.62% | 105.2만 |
|---|
| 2026.03.16 | ₩91,583 | ₩92,584 | ₩91,423 | ₩91,877 | +0.32% | 104.2만 |
|---|
| 2026.03.13 | ₩89,020 | ₩90,755 | ₩88,980 | ₩90,595 | +1.77% | 6.9만 |
|---|
| 2026.03.12 | ₩91,343 | ₩91,677 | ₩88,539 | ₩88,860 | -2.72% | 315.2만 |
|---|
| 2026.03.11 | ₩93,385 | ₩93,532 | ₩92,117 | ₩92,277 | -1.19% | 125.8만 |
|---|
| 2026.03.10 | ₩95,855 | ₩96,496 | ₩93,452 | ₩93,639 | -2.31% | 50.6만 |
|---|
| 2026.03.09 | ₩97,404 | ₩97,844 | ₩94,714 | ₩96,322 | -1.11% | 3.1만 |
|---|
| 2026.03.06 | ₩94,307 | ₩98,499 | ₩94,307 | ₩98,178 | +4.11% | 3.1만 |
|---|
| 2026.03.05 | ₩96,710 | ₩97,057 | ₩93,853 | ₩95,241 | -1.52% | 3.1만 |
|---|
| 2026.03.04 | ₩95,722 | ₩101,876 | ₩94,921 | ₩101,876 | +6.43% | 3.1만 |
|---|
| 2026.03.03 | ₩95,855 | ₩96,456 | ₩94,787 | ₩96,002 | +0.15% | 3.1만 |
|---|
| 2026.03.02 | ₩97,711 | ₩97,991 | ₩96,549 | ₩97,337 | -0.38% | 3.1만 |
|---|
| 2026.02.27 | ₩96,509 | ₩97,417 | ₩95,588 | ₩97,364 | +0.89% | 3.1만 |
|---|
| 2026.02.26 | ₩97,631 | ₩98,071 | ₩96,710 | ₩97,938 | +0.31% | 62만 |
|---|
| 2026.02.25 | ₩98,859 | ₩99,126 | ₩97,764 | ₩98,178 | -0.69% | 3.1만 |
|---|
| 2026.02.24 | ₩97,631 | ₩100,287 | ₩97,631 | ₩99,086 | +1.49% | 3.1만 |
|---|
| 2026.02.23 | ₩97,898 | ₩99,126 | ₩97,150 | ₩97,978 | +0.08% | 3.1만 |
|---|
| 2026.02.20 | ₩99,006 | ₩100,154 | ₩98,539 | ₩98,659 | -0.35% | 11.8만 |
|---|
| 2026.02.19 | ₩101,983 | ₩101,983 | ₩99,153 | ₩99,153 | -2.78% | 66.3만 |
|---|
| 2026.02.18 | ₩102,891 | ₩104,550 | ₩101,142 | ₩101,289 | -1.56% | 13.1만 |
|---|
| 2026.02.17 | ₩102,263 | ₩103,692 | ₩101,836 | ₩103,692 | +1.40% | 19.6만 |
|---|
| 2026.02.13 | ₩101,930 | ₩103,892 | ₩101,930 | ₩102,797 | +0.85% | 30.9만 |
|---|
| 2026.02.12 | ₩101,035 | ₩103,785 | ₩101,035 | ₩102,170 | +1.12% | 38만 |
|---|
| 2026.02.11 | ₩102,490 | ₩103,291 | ₩100,287 | ₩100,688 | -1.76% | 2.8만 |
|---|
| 2026.02.10 | ₩103,131 | ₩104,132 | ₩102,156 | ₩102,290 | -0.82% | 155.6만 |
|---|
| 2026.02.09 | ₩102,797 | ₩103,772 | ₩102,677 | ₩103,104 | +0.30% | 59.7만 |
|---|
| 2026.02.06 | ₩101,703 | ₩103,721 | ₩101,703 | ₩103,038 | +1.31% | 17.7만 |
|---|
| 2026.02.05 | ₩99,820 | ₩101,889 | ₩99,193 | ₩100,688 | +0.87% | 122.1만 |
|---|
| 2026.02.04 | ₩99,460 | ₩100,648 | ₩98,458 | ₩100,207 | +0.75% | 105.6만 |
|---|
| 2026.02.03 | ₩99,740 | ₩100,968 | ₩97,985 | ₩99,420 | -0.32% | 211만 |
|---|
| 2026.02.02 | ₩99,406 | ₩100,408 | ₩99,300 | ₩99,380 | -0.03% | 264.9만 |
|---|
| 2026.01.30 | ₩99,153 | ₩100,060 | ₩98,472 | ₩99,753 | +0.61% | 46.6만 |
|---|
| 2026.01.29 | ₩103,051 | ₩103,692 | ₩99,700 | ₩100,087 | -2.88% | 32만 |
|---|
| 2026.01.28 | ₩103,879 | ₩104,293 | ₩101,462 | ₩103,184 | -0.67% | 26.4만 |
|---|
| 2026.01.27 | ₩103,945 | ₩106,976 | ₩102,130 | ₩104,439 | +0.48% | 94.3만 |
|---|
| 2026.01.26 | ₩105,347 | ₩107,096 | ₩105,067 | ₩105,547 | +0.19% | 201.2만 |
|---|
| 2026.01.23 | ₩106,055 | ₩107,350 | ₩105,708 | ₩106,402 | +0.33% | 267.1만 |
|---|
| 2026.01.22 | ₩106,335 | ₩107,523 | ₩105,868 | ₩106,308 | -0.03% | 703.6만 |
|---|
| 2026.01.21 | ₩105,708 | ₩106,642 | ₩103,819 | ₩105,828 | +0.11% | 382.1만 |
|---|
| 2026.01.20 | ₩103,078 | ₩106,335 | ₩102,704 | ₩105,040 | +1.90% | 1124.5만 |
|---|
| 2026.01.16 | ₩103,732 | ₩104,226 | ₩103,118 | ₩104,119 | +0.37% | 6.1만 |
|---|
| 2026.01.15 | ₩102,664 | ₩104,393 | ₩102,664 | ₩104,212 | +1.51% | 42.2만 |
|---|
| 2026.01.14 | ₩103,251 | ₩103,251 | ₩101,342 | ₩102,063 | -1.15% | 486.7만 |
|---|
| 2026.01.13 | ₩101,382 | ₩103,945 | ₩101,382 | ₩103,078 | +1.67% | 86.6만 |
|---|
| 2026.01.12 | ₩99,380 | ₩101,369 | ₩99,219 | ₩101,369 | +2.00% | 383.9만 |
|---|
| 2026.01.09 | ₩95,935 | ₩99,460 | ₩95,935 | ₩99,233 | +3.44% | 20.4만 |
|---|
| 2026.01.08 | ₩97,163 | ₩98,125 | ₩95,869 | ₩95,989 | -1.21% | 9.7만 |
|---|
| 2026.01.07 | ₩97,804 | ₩98,779 | ₩96,269 | ₩96,269 | -1.57% | 115.2만 |
|---|
| 2026.01.06 | ₩97,230 | ₩98,191 | ₩97,110 | ₩97,324 | +0.10% | 31.2만 |
|---|
| 2026.01.05 | ₩96,656 | ₩97,551 | ₩96,603 | ₩96,603 | -0.06% | 73.2만 |
|---|
| 2026.01.02 | ₩92,985 | ₩96,750 | ₩91,930 | ₩96,750 | +4.05% | 90.7만 |
|---|
| 2025.12.31 | ₩93,732 | ₩94,280 | ₩92,197 | ₩92,197 | -1.64% | 105.1만 |
|---|
| 2025.12.30 | ₩94,787 | ₩95,468 | ₩94,387 | ₩94,627 | -0.17% | 6.8만 |
|---|
| 2025.12.29 | ₩93,612 | ₩94,215 | ₩93,485 | ₩94,146 | +0.57% | 16.4만 |
|---|
| 2025.12.26 | ₩94,587 | ₩94,587 | ₩93,539 | ₩93,672 | -0.97% | 20.7만 |
|---|
| 2025.12.24 | ₩94,040 | ₩94,587 | ₩93,959 | ₩94,293 | +0.27% | 1.6만 |
|---|
| 2025.12.23 | ₩93,986 | ₩94,200 | ₩93,305 | ₩94,040 | +0.06% | 4.5만 |
|---|
| 2025.12.22 | ₩93,372 | ₩94,040 | ₩93,105 | ₩94,040 | +0.71% | 9.8만 |
|---|
| 2025.12.19 | ₩90,835 | ₩93,626 | ₩90,835 | ₩93,145 | +2.54% | 29.4만 |
|---|
| 2025.12.18 | ₩90,715 | ₩91,451 | ₩90,595 | ₩90,795 | +0.09% | 6.1만 |
|---|
| 2025.12.17 | ₩90,702 | ₩91,636 | ₩89,781 | ₩90,862 | +0.18% | 18만 |
|---|
| 2025.12.16 | ₩89,647 | ₩90,996 | ₩89,647 | ₩89,767 | +0.13% | 50.1만 |
|---|
| 2025.12.15 | ₩89,407 | ₩90,982 | ₩88,406 | ₩89,407 | 0.00% | 11.5만 |
|---|
| 2025.12.12 | ₩88,566 | ₩90,769 | ₩88,566 | ₩89,647 | +1.22% | 36.1만 |
|---|
| 2025.12.11 | ₩87,164 | ₩88,646 | ₩87,164 | ₩88,432 | +1.46% | 12.7만 |
|---|
| 2025.12.10 | ₩87,685 | ₩88,286 | ₩87,004 | ₩87,004 | -0.78% | 16.6만 |
|---|
| 2025.12.09 | ₩90,128 | ₩90,181 | ₩87,872 | ₩88,286 | -2.04% | 2.7만 |
|---|
| 2025.12.08 | ₩89,140 | ₩90,408 | ₩89,140 | ₩90,408 | +1.42% | 4.4만 |
|---|
| 2025.12.05 | ₩88,245 | ₩89,046 | ₩88,245 | ₩88,940 | +0.79% | 4.5만 |
|---|
| 2025.12.04 | ₩88,232 | ₩88,619 | ₩87,338 | ₩88,392 | +0.18% | 7.2만 |
|---|
| 2025.12.03 | ₩89,247 | ₩89,901 | ₩86,951 | ₩88,926 | -0.36% | 74.3만 |
|---|
| 2025.12.02 | ₩84,801 | ₩89,901 | ₩84,801 | ₩89,500 | +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 | ₩82,985 | ₩84,401 | +1.46% | 67.6만 |
|---|
| 2025.11.26 | ₩81,837 | ₩83,399 | ₩81,570 | ₩83,039 | +1.47% | 28만 |
|---|
| 2025.11.25 | ₩80,182 | ₩83,172 | ₩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 | ₩80,008 | ₩80,609 | ₩79,234 | ₩80,235 | +0.28% | 61.2만 |
|---|
| 2025.11.20 | ₩83,039 | ₩83,546 | ₩79,553 | ₩80,142 | -3.49% | 94.4만 |
|---|
| 2025.11.19 | ₩83,439 | ₩83,439 | ₩81,237 | ₩82,251 | -1.42% | 52.2만 |
|---|
| 2025.11.18 | ₩84,307 | ₩84,307 | ₩83,092 | ₩83,640 | -0.79% | 23.8만 |
|---|
| 2025.11.17 | ₩84,855 | ₩85,148 | ₩83,786 | ₩84,467 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩85,068 | ₩86,176 | ₩84,601 | ₩85,308 | +0.28% | 19.3만 |
|---|
| 2025.11.13 | ₩84,975 | ₩85,842 | ₩84,701 | ₩85,148 | +0.20% | 121.9만 |
|---|
| 2025.11.12 | ₩84,908 | ₩86,977 | ₩84,774 | ₩85,642 | +0.86% | 883.9만 |
|---|
| 2025.11.11 | ₩84,844 | ₩85,449 | ₩84,741 | ₩85,242 | +0.47% | 84.3만 |
|---|
| 2025.11.10 | ₩84,868 | ₩85,015 | ₩84,262 | ₩85,015 | +0.17% | 23.3만 |
|---|
| 2025.11.07 | ₩84,320 | ₩85,095 | ₩83,777 | ₩85,015 | +0.82% | 4.1만 |
|---|
| 2025.11.06 | ₩85,135 | ₩86,683 | ₩85,028 | ₩85,202 | +0.08% | 259.3만 |
|---|
| 2025.11.05 | ₩85,709 | ₩85,816 | ₩84,761 | ₩85,816 | +0.12% | 375만 |
|---|
| 2025.11.04 | ₩87,965 | ₩87,965 | ₩85,469 | ₩85,495 | -2.81% | 3.3만 |
|---|
| 2025.11.03 | ₩87,218 | ₩88,472 | ₩86,870 | ₩87,965 | +0.86% | 408.3만 |
|---|
| 2025.10.31 | ₩88,152 | ₩88,152 | ₩86,117 | ₩86,403 | -1.98% | 23.7만 |
|---|
| 2025.10.30 | ₩90,128 | ₩90,128 | ₩86,617 | ₩87,004 | -3.47% | 124.8만 |
|---|
| 2025.10.29 | ₩92,354 | ₩93,319 | ₩91,089 | ₩92,037 | -0.34% | 21.7만 |
|---|
| 2025.10.28 | ₩94,894 | ₩95,675 | ₩94,520 | ₩94,921 | +0.03% | 7.7만 |
|---|
| 2025.10.27 | ₩95,014 | ₩95,014 | ₩94,480 | ₩94,734 | -0.30% | 27.6만 |
|---|
| 2025.10.24 | ₩93,752 | ₩94,493 | ₩93,752 | ₩94,133 | +0.41% | 2만 |
|---|
| 2025.10.23 | ₩92,865 | ₩93,425 | ₩92,851 | ₩93,078 | +0.23% | 1.5만 |
|---|
| 2025.10.22 | ₩92,331 | ₩92,785 | ₩91,623 | ₩92,651 | +0.35% | 5.6만 |
|---|
| 2025.10.21 | ₩92,117 | ₩92,905 | ₩92,117 | ₩92,905 | +0.86% | 2.5만 |
|---|
| 2025.10.20 | ₩91,890 | ₩92,784 | ₩91,877 | ₩92,024 | +0.15% | 18.4만 |
|---|
| 2025.10.17 | ₩90,715 | ₩91,743 | ₩90,568 | ₩91,156 | +0.49% | 3.5만 |
|---|
| 2025.10.16 | ₩91,743 | ₩92,478 | ₩90,355 | ₩91,343 | -0.44% | 16만 |
|---|
| 2025.10.15 | ₩91,730 | ₩91,970 | ₩90,969 | ₩91,970 | +0.26% | 17만 |
|---|
| 2025.10.14 | ₩91,903 | ₩92,731 | ₩91,263 | ₩92,037 | +0.15% | 90.1만 |
|---|
| 2025.10.13 | ₩91,115 | ₩92,211 | ₩91,115 | ₩91,957 | +0.92% | 268.7만 |
|---|
| 2025.10.10 | ₩93,078 | ₩93,078 | ₩90,275 | ₩90,275 | -3.01% | 2.8만 |
|---|
