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 | ₩78,201 | ₩79,442 | ₩78,201 | ₩79,228 | +1.31% | 119.1만 |
| 2026.10.08 | ₩77,587 | ₩78,414 | ₩76,279 | ₩78,374 | +1.01% | 184.4만 |
| 2026.10.07 | ₩79,001 | ₩79,001 | ₩77,800 | ₩78,401 | -0.76% | 12만 |
| 2026.10.06 | ₩80,402 | ₩80,402 | ₩79,055 | ₩79,120 | -1.60% | 77.8만 |
| 2026.10.05 | ₩79,535 | ₩80,416 | ₩78,814 | ₩80,162 | +0.79% | 6.3만 |
| 2026.10.02 | ₩80,803 | ₩81,096 | ₩79,468 | ₩80,122 | -0.84% | 173.4만 |
| 2026.10.01 | ₩77,934 | ₩80,763 | ₩77,507 | ₩80,763 | +3.63% | 19.2만 |
| 2026.09.30 | ₩80,402 | ₩80,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,948 |
| -1.81% |
| 87.1만 |
| 2026.09.29 | ₩79,455 | ₩80,296 | ₩79,041 | ₩79,348 | -0.13% | 54.7만 |
|---|
| 2026.09.28 | ₩81,136 | ₩81,136 | ₩77,960 | ₩78,107 | -3.73% | 148.8만 |
|---|
| 2026.09.25 | ₩82,738 | ₩83,999 | ₩82,271 | ₩82,511 | -0.27% | 6.2만 |
|---|
| 2026.09.24 | ₩81,403 | ₩83,245 | ₩81,363 | ₩82,204 | +0.98% | 27.7만 |
|---|
| 2026.09.23 | ₩82,297 | ₩84,780 | ₩82,297 | ₩82,377 | +0.10% | 50.8만 |
|---|
| 2026.09.22 | ₩84,886 | ₩84,886 | ₩82,371 | ₩82,631 | -2.66% | 22.3만 |
|---|
| 2026.09.21 | ₩84,539 | ₩84,539 | ₩82,898 | ₩83,845 | -0.82% | 42.6만 |
|---|
| 2026.09.18 | ₩83,672 | ₩83,672 | ₩81,764 | ₩82,925 | -0.89% | 42.7만 |
|---|
| 2026.09.17 | ₩83,672 | ₩83,952 | ₩82,431 | ₩83,338 | -0.40% | 79.2만 |
|---|
| 2026.09.16 | ₩87,075 | ₩87,555 | ₩82,311 | ₩84,152 | -3.36% | 63.3만 |
|---|
| 2026.09.15 | ₩86,628 | ₩87,675 | ₩86,408 | ₩86,768 | +0.16% | 12.9만 |
|---|
| 2026.09.14 | ₩86,701 | ₩87,402 | ₩86,341 | ₩86,835 | +0.15% | 21.8만 |
|---|
| 2026.09.11 | ₩86,074 | ₩87,502 | ₩86,074 | ₩87,195 | +1.30% | 41.3만 |
|---|
| 2026.09.10 | ₩85,313 | ₩86,167 | ₩84,980 | ₩84,980 | -0.39% | 9.3만 |
|---|
| 2026.09.09 | ₩86,461 | ₩87,669 | ₩85,567 | ₩85,767 | -0.80% | 10.4만 |
|---|
| 2026.09.08 | ₩87,929 | ₩88,703 | ₩87,161 | ₩87,288 | -0.73% | 28.2만 |
|---|
| 2026.09.04 | ₩87,382 | ₩87,889 | ₩86,741 | ₩87,889 | +0.58% | 5만 |
|---|
| 2026.09.03 | ₩86,781 | ₩87,529 | ₩85,680 | ₩87,529 | +0.86% | 14.5만 |
|---|
| 2026.09.02 | ₩86,301 | ₩86,995 | ₩85,540 | ₩86,715 | +0.48% | 272.5만 |
|---|
| 2026.09.01 | ₩86,314 | ₩86,314 | ₩85,100 | ₩85,220 | -1.27% | 220.2만 |
|---|
| 2026.08.31 | ₩85,967 | ₩86,568 | ₩85,620 | ₩86,528 | +0.65% | 116.9만 |
|---|
| 2026.08.28 | ₩86,755 | ₩87,021 | ₩86,194 | ₩86,915 | +0.18% | 107.5만 |
|---|
| 2026.08.27 | ₩87,448 | ₩87,622 | ₩86,743 | ₩87,035 | -0.47% | 126.7만 |
|---|
| 2026.08.26 | ₩87,475 | ₩88,196 | ₩87,048 | ₩87,929 | +0.52% | 118.8만 |
|---|
| 2026.08.25 | ₩87,982 | ₩87,982 | ₩86,901 | ₩87,982 | 0.00% | 119.8만 |
|---|
| 2026.08.24 | ₩87,208 | ₩87,595 | ₩86,568 | ₩87,115 | -0.11% | 113.7만 |
|---|
| 2026.08.21 | ₩88,690 | ₩88,690 | ₩87,902 | ₩88,489 | -0.23% | 115.7만 |
|---|
| 2026.08.20 | ₩91,238 | ₩91,238 | ₩88,569 | ₩88,943 | -2.52% | 151.5만 |
|---|
| 2026.08.19 | ₩91,972 | ₩92,012 | ₩90,905 | ₩91,439 | -0.58% | 219.7만 |
|---|
| 2026.08.18 | ₩92,213 | ₩92,686 | ₩91,479 | ₩91,599 | -0.67% | 112.1만 |
|---|
| 2026.08.17 | ₩93,667 | ₩93,667 | ₩92,706 | ₩92,773 | -0.95% | 98.9만 |
|---|
| 2026.08.14 | ₩95,082 | ₩95,335 | ₩94,254 | ₩94,975 | -0.11% | 22.3만 |
|---|
| 2026.08.13 | ₩95,122 | ₩95,122 | ₩93,574 | ₩94,454 | -0.70% | 6.8만 |
|---|
| 2026.08.12 | ₩96,643 | ₩96,643 | ₩94,067 | ₩95,068 | -1.63% | 33.6만 |
|---|
| 2026.08.11 | ₩96,389 | ₩96,588 | ₩95,269 | ₩95,575 | -0.84% | 11.8만 |
|---|
| 2026.08.10 | ₩96,229 | ₩96,643 | ₩94,882 | ₩95,469 | -0.79% | 5.2만 |
|---|
| 2026.08.07 | ₩95,082 | ₩96,223 | ₩94,655 | ₩95,949 | +0.91% | 22만 |
|---|
| 2026.08.06 | ₩97,777 | ₩97,777 | ₩94,908 | ₩95,188 | -2.65% | 43.4만 |
|---|
| 2026.08.05 | ₩97,417 | ₩98,538 | ₩97,063 | ₩98,138 | +0.74% | 58.9만 |
|---|
| 2026.08.04 | ₩96,189 | ₩97,257 | ₩96,123 | ₩96,990 | +0.83% | 68.2만 |
|---|
| 2026.08.03 | ₩92,666 | ₩95,709 | ₩91,999 | ₩95,682 | +3.25% | 233.2만 |
|---|
| 2026.07.31 | ₩89,410 | ₩89,877 | ₩87,755 | ₩89,157 | -0.28% | 50.5만 |
|---|
| 2026.07.30 | ₩89,877 | ₩91,278 | ₩88,943 | ₩91,225 | +1.50% | 14.2만 |
|---|
| 2026.07.29 | ₩90,504 | ₩90,504 | ₩87,489 | ₩90,064 | -0.49% | 100.8만 |
|---|
| 2026.07.28 | ₩88,022 | ₩91,878 | ₩88,022 | ₩91,572 | +4.03% | 100.3만 |
|---|
| 2026.07.27 | ₩88,543 | ₩88,850 | ₩87,635 | ₩87,662 | -0.99% | 7.1만 |
|---|
| 2026.07.24 | ₩88,196 | ₩88,196 | ₩86,808 | ₩86,888 | -1.48% | 7.1만 |
|---|
| 2026.07.23 | ₩86,554 | ₩87,675 | ₩85,727 | ₩86,728 | +0.20% | 77.4만 |
|---|
| 2026.07.22 | ₩86,074 | ₩87,048 | ₩85,473 | ₩86,875 | +0.93% | 374.9만 |
|---|
| 2026.07.21 | ₩86,741 | ₩87,969 | ₩85,153 | ₩85,540 | -1.38% | 844.7만 |
|---|
| 2026.07.20 | ₩88,636 | ₩88,636 | ₩86,908 | ₩87,275 | -1.54% | 31.3만 |
|---|
| 2026.07.17 | ₩88,142 | ₩89,550 | ₩88,142 | ₩88,996 | +0.97% | 15.7만 |
|---|
| 2026.07.16 | ₩89,757 | ₩89,770 | ₩88,756 | ₩88,996 | -0.85% | 18.2만 |
|---|
| 2026.07.15 | ₩90,731 | ₩91,545 | ₩89,824 | ₩90,037 | -0.76% | 5.6만 |
|---|
| 2026.07.14 | ₩90,024 | ₩90,818 | ₩89,530 | ₩89,557 | -0.52% | 40.8만 |
|---|
| 2026.07.13 | ₩90,818 | ₩91,986 | ₩88,956 | ₩89,250 | -1.73% | 56.8만 |
|---|
| 2026.07.10 | ₩92,853 | ₩92,853 | ₩90,751 | ₩91,492 | -1.47% | 31.6만 |
|---|
| 2026.07.09 | ₩92,293 | ₩93,587 | ₩91,779 | ₩91,959 | -0.36% | 2.6만 |
|---|
| 2026.07.08 | ₩93,093 | ₩94,001 | ₩91,786 | ₩92,279 | -0.87% | 45.5만 |
|---|
| 2026.07.07 | ₩96,176 | ₩96,176 | ₩94,548 | ₩95,076 | -1.14% | 20.6만 |
|---|
| 2026.07.06 | ₩93,213 | ₩96,109 | ₩93,213 | ₩95,816 | +2.79% | 132.6만 |
|---|
| 2026.07.02 | ₩90,518 | ₩93,253 | ₩90,518 | ₩92,666 | +2.37% | 58.1만 |
|---|
| 2026.07.01 | ₩89,303 | ₩90,665 | ₩89,263 | ₩90,251 | +1.06% | 122.8만 |
|---|
| 2026.06.30 | ₩90,077 | ₩91,172 | ₩89,624 | ₩89,811 | -0.30% | 725.6만 |
|---|
| 2026.06.29 | ₩91,105 | ₩91,105 | ₩89,517 | ₩89,824 | -1.41% | 30.1만 |
|---|
| 2026.06.26 | ₩90,371 | ₩92,640 | ₩90,157 | ₩90,758 | +0.43% | 38.2만 |
|---|
| 2026.06.25 | ₩92,279 | ₩93,280 | ₩90,731 | ₩91,092 | -1.29% | 12.1만 |
|---|
| 2026.06.24 | ₩91,345 | ₩92,533 | ₩91,345 | ₩92,533 | +1.30% | 170.1만 |
|---|
| 2026.06.23 | ₩91,412 | ₩92,079 | ₩90,558 | ₩90,731 | -0.74% | 17.1만 |
|---|
| 2026.06.22 | ₩92,052 | ₩92,801 | ₩91,358 | ₩91,358 | -0.75% | 54.9만 |
|---|
| 2026.06.18 | ₩92,640 | ₩94,027 | ₩92,213 | ₩92,279 | -0.39% | 5.5만 |
|---|
| 2026.06.17 | ₩95,002 | ₩95,682 | ₩93,787 | ₩94,148 | -0.90% | 21.4만 |
|---|
| 2026.06.16 | ₩94,414 | ₩95,068 | ₩93,867 | ₩94,595 | +0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩94,588 | ₩95,816 | ₩93,881 | ₩95,282 | +0.73% | 101.1만 |
|---|
| 2026.06.12 | ₩91,298 | ₩92,426 | ₩90,918 | ₩91,652 | +0.39% | 44.9만 |
|---|
| 2026.06.11 | ₩88,116 | ₩92,373 | ₩88,116 | ₩91,972 | +4.38% | 49.8만 |
|---|
| 2026.06.10 | ₩88,609 | ₩89,170 | ₩87,475 | ₩88,049 | -0.63% | 16.4만 |
|---|
| 2026.06.09 | ₩90,745 | ₩91,345 | ₩88,930 | ₩89,624 | -1.24% | 27.6만 |
|---|
| 2026.06.08 | ₩91,038 | ₩91,038 | ₩90,091 | ₩90,318 | -0.79% | 27.4만 |
|---|
| 2026.06.05 | ₩90,718 | ₩91,132 | ₩89,370 | ₩90,491 | -0.25% | 19.5만 |
|---|
| 2026.06.04 | ₩89,864 | ₩92,413 | ₩89,864 | ₩91,559 | +1.89% | 928만 |
|---|
| 2026.06.03 | ₩90,985 | ₩91,118 | ₩88,770 | ₩89,650 | -1.47% | 1009.9만 |
|---|
| 2026.06.02 | ₩94,174 | ₩94,174 | ₩90,865 | ₩91,972 | -2.34% | 32.8만 |
|---|
| 2026.06.01 | ₩95,295 | ₩95,295 | ₩93,480 | ₩94,935 | -0.38% | 22.7만 |
|---|
| 2026.05.29 | ₩95,422 | ₩97,150 | ₩95,422 | ₩96,243 | +0.86% | 23.7만 |
|---|
| 2026.05.28 | ₩95,042 | ₩97,257 | ₩93,961 | ₩96,563 | +1.60% | 346.2만 |
|---|
| 2026.05.27 | ₩93,107 | ₩95,495 | ₩93,107 | ₩95,068 | +2.11% | 865.3만 |
|---|
| 2026.05.26 | ₩93,787 | ₩94,421 | ₩92,720 | ₩92,987 | -0.85% | 267.8만 |
|---|
| 2026.05.22 | ₩92,419 | ₩93,734 | ₩92,419 | ₩93,267 | +0.92% | 20.4만 |
|---|
| 2026.05.21 | ₩92,640 | ₩93,967 | ₩91,959 | ₩93,494 | +0.92% | 7.1만 |
|---|
| 2026.05.20 | ₩92,413 | ₩95,195 | ₩92,413 | ₩93,747 | +1.44% | 656만 |
|---|
| 2026.05.19 | ₩93,173 | ₩94,735 | ₩91,452 | ₩92,092 | -1.16% | 10.4만 |
|---|
| 2026.05.18 | ₩94,001 | ₩94,461 | ₩91,786 | ₩93,627 | -0.40% | 10.1만 |
|---|
| 2026.05.15 | ₩97,390 | ₩97,390 | ₩93,894 | ₩94,428 | -3.04% | 145.2만 |
|---|
| 2026.05.14 | ₩101,794 | ₩101,794 | ₩96,443 | ₩97,604 | -4.12% | 95.3만 |
|---|
| 2026.05.13 | ₩100,500 | ₩101,767 | ₩99,339 | ₩101,327 | +0.82% | 91.6만 |
|---|
| 2026.05.12 | ₩100,860 | ₩100,860 | ₩97,951 | ₩100,126 | -0.73% | 13.7만 |
|---|
| 2026.05.11 | ₩100,513 | ₩101,380 | ₩98,765 | ₩100,406 | -0.11% | 136.5만 |
|---|
| 2026.05.08 | ₩97,857 | ₩100,473 | ₩97,857 | ₩100,473 | +2.67% | 128.6만 |
|---|
| 2026.05.07 | ₩97,270 | ₩99,726 | ₩97,270 | ₩97,617 | +0.36% | 197.3만 |
|---|
| 2026.05.06 | ₩96,083 | ₩97,684 | ₩96,083 | ₩97,484 | +1.46% | 126.5만 |
|---|
| 2026.05.05 | ₩93,974 | ₩95,469 | ₩93,974 | ₩95,095 | +1.19% | 2.8만 |
|---|
| 2026.05.04 | ₩95,309 | ₩96,256 | ₩93,867 | ₩93,867 | -1.51% | 6.7만 |
|---|
| 2026.05.01 | ₩97,417 | ₩97,777 | ₩94,935 | ₩96,229 | -1.22% | 16.2만 |
|---|
| 2026.04.30 | ₩95,789 | ₩97,177 | ₩95,602 | ₩96,349 | +0.59% | 56.2만 |
|---|
| 2026.04.29 | ₩97,177 | ₩97,177 | ₩94,108 | ₩95,549 | -1.68% | 90.7만 |
|---|
| 2026.04.28 | ₩96,950 | ₩97,804 | ₩96,723 | ₩97,631 | +0.70% | 18.1만 |
|---|
| 2026.04.27 | ₩98,338 | ₩99,045 | ₩97,186 | ₩97,737 | -0.61% | 15.8만 |
|---|
| 2026.04.24 | ₩98,792 | ₩99,539 | ₩97,657 | ₩97,657 | -1.15% | 9.4만 |
|---|
| 2026.04.23 | ₩97,284 | ₩99,325 | ₩97,037 | ₩99,325 | +2.10% | 170.1만 |
|---|
| 2026.04.22 | ₩95,856 | ₩98,044 | ₩94,841 | ₩97,524 | +1.74% | 233.1만 |
|---|
| 2026.04.21 | ₩96,002 | ₩96,002 | ₩93,280 | ₩93,467 | -2.64% | 146.7만 |
|---|
| 2026.04.20 | ₩94,188 | ₩95,736 | ₩94,188 | ₩95,469 | +1.36% | 8.4천 |
|---|
| 2026.04.17 | ₩95,602 | ₩97,377 | ₩94,828 | ₩95,082 | -0.54% | 115.1만 |
|---|
| 2026.04.16 | ₩95,188 | ₩95,188 | ₩92,026 | ₩93,280 | -2.00% | 183.1만 |
|---|
| 2026.04.15 | ₩95,842 | ₩95,842 | ₩94,214 | ₩94,668 | -1.23% | 339.8만 |
|---|
| 2026.04.14 | ₩94,414 | ₩95,415 | ₩94,081 | ₩94,948 | +0.57% | 37.3만 |
|---|
| 2026.04.13 | ₩91,665 | ₩94,561 | ₩91,665 | ₩94,414 | +3.00% | 21만 |
|---|
| 2026.04.10 | ₩92,586 | ₩92,840 | ₩92,186 | ₩92,333 | -0.27% | 185.8만 |
|---|
| 2026.04.09 | ₩92,359 | ₩93,654 | ₩91,986 | ₩93,387 | +1.11% | 37.7만 |
|---|
| 2026.04.08 | ₩93,027 | ₩93,027 | ₩91,866 | ₩92,613 | -0.44% | 0 |
|---|
| 2026.04.07 | ₩90,171 | ₩90,171 | ₩88,636 | ₩89,597 | -0.64% | 29.2만 |
|---|
| 2026.04.06 | ₩88,863 | ₩90,451 | ₩88,863 | ₩90,291 | +1.61% | 33만 |
|---|
| 2026.04.02 | ₩86,981 | ₩89,170 | ₩86,981 | ₩88,823 | +2.12% | 5.1만 |
|---|
| 2026.04.01 | ₩86,875 | ₩89,504 | ₩86,875 | ₩88,863 | +2.29% | 51.2만 |
|---|
| 2026.03.31 | ₩83,525 | ₩88,703 | ₩83,525 | ₩86,581 | +3.66% | 111.2만 |
|---|
| 2026.03.30 | ₩83,578 | ₩83,845 | ₩82,217 | ₩82,644 | -1.12% | 114.6만 |
|---|
| 2026.03.27 | ₩83,832 | ₩84,366 | ₩82,751 | ₩83,298 | -0.64% | 20.3만 |
|---|
| 2026.03.26 | ₩85,620 | ₩85,740 | ₩84,513 | ₩84,566 | -1.23% | 12.9만 |
|---|
| 2026.03.25 | ₩86,181 | ₩86,773 | ₩85,193 | ₩86,394 | +0.25% | 14.9만 |
|---|
| 2026.03.24 | ₩84,873 | ₩85,633 | ₩84,619 | ₩84,886 | +0.02% | 47.7만 |
|---|
| 2026.03.23 | ₩85,794 | ₩86,975 | ₩85,687 | ₩85,900 | +0.12% | 22.2만 |
|---|
| 2026.03.20 | ₩87,155 | ₩87,168 | ₩83,792 | ₩84,980 | -2.50% | 60.6만 |
|---|
| 2026.03.19 | ₩87,021 | ₩87,595 | ₩85,767 | ₩87,048 | +0.03% | 213.5만 |
|---|
| 2026.03.18 | ₩89,650 | ₩90,691 | ₩88,743 | ₩89,117 | -0.60% | 12.1만 |
|---|
| 2026.03.17 | ₩92,386 | ₩92,386 | ₩89,437 | ₩90,891 | -1.62% | 105.2만 |
|---|
| 2026.03.16 | ₩91,545 | ₩92,546 | ₩91,385 | ₩91,839 | +0.32% | 104.2만 |
|---|
| 2026.03.13 | ₩88,983 | ₩90,718 | ₩88,943 | ₩90,558 | +1.77% | 6.9만 |
|---|
| 2026.03.12 | ₩91,305 | ₩91,639 | ₩88,503 | ₩88,823 | -2.72% | 315.2만 |
|---|
| 2026.03.11 | ₩93,347 | ₩93,494 | ₩92,079 | ₩92,239 | -1.19% | 125.8만 |
|---|
| 2026.03.10 | ₩95,816 | ₩96,456 | ₩93,414 | ₩93,600 | -2.31% | 50.6만 |
|---|
| 2026.03.09 | ₩97,364 | ₩97,804 | ₩94,675 | ₩96,283 | -1.11% | 3.1만 |
|---|
| 2026.03.06 | ₩94,268 | ₩98,458 | ₩94,268 | ₩98,138 | +4.11% | 3.1만 |
|---|
| 2026.03.05 | ₩96,670 | ₩97,017 | ₩93,814 | ₩95,202 | -1.52% | 3.1만 |
|---|
| 2026.03.04 | ₩95,682 | ₩101,834 | ₩94,882 | ₩101,834 | +6.43% | 3.1만 |
|---|
| 2026.03.03 | ₩95,816 | ₩96,416 | ₩94,748 | ₩95,962 | +0.15% | 3.1만 |
|---|
| 2026.03.02 | ₩97,671 | ₩97,951 | ₩96,510 | ₩97,297 | -0.38% | 3.1만 |
|---|
| 2026.02.27 | ₩96,470 | ₩97,377 | ₩95,549 | ₩97,324 | +0.89% | 3.1만 |
|---|
| 2026.02.26 | ₩97,591 | ₩98,031 | ₩96,670 | ₩97,897 | +0.31% | 62만 |
|---|
| 2026.02.25 | ₩98,818 | ₩99,085 | ₩97,724 | ₩98,138 | -0.69% | 3.1만 |
|---|
| 2026.02.24 | ₩97,591 | ₩100,246 | ₩97,591 | ₩99,045 | +1.49% | 3.1만 |
|---|
| 2026.02.23 | ₩97,857 | ₩99,085 | ₩97,110 | ₩97,937 | +0.08% | 3.1만 |
|---|
| 2026.02.20 | ₩98,965 | ₩100,113 | ₩98,498 | ₩98,618 | -0.35% | 11.8만 |
|---|
| 2026.02.19 | ₩101,941 | ₩101,941 | ₩99,112 | ₩99,112 | -2.78% | 66.3만 |
|---|
| 2026.02.18 | ₩102,848 | ₩104,506 | ₩101,100 | ₩101,247 | -1.56% | 13.1만 |
|---|
| 2026.02.17 | ₩102,221 | ₩103,649 | ₩101,794 | ₩103,649 | +1.40% | 19.6만 |
|---|
| 2026.02.13 | ₩101,888 | ₩103,849 | ₩101,888 | ₩102,755 | +0.85% | 30.9만 |
|---|
| 2026.02.12 | ₩100,993 | ₩103,742 | ₩100,993 | ₩102,128 | +1.12% | 38만 |
|---|
| 2026.02.11 | ₩102,448 | ₩103,249 | ₩100,246 | ₩100,646 | -1.76% | 2.8만 |
|---|
| 2026.02.10 | ₩103,089 | ₩104,089 | ₩102,114 | ₩102,248 | -0.82% | 155.6만 |
|---|
| 2026.02.09 | ₩102,755 | ₩103,729 | ₩102,635 | ₩103,062 | +0.30% | 59.7만 |
|---|
| 2026.02.06 | ₩101,661 | ₩103,678 | ₩101,661 | ₩102,995 | +1.31% | 17.7만 |
|---|
| 2026.02.05 | ₩99,779 | ₩101,848 | ₩99,152 | ₩100,646 | +0.87% | 122.1만 |
|---|
| 2026.02.04 | ₩99,419 | ₩100,606 | ₩98,418 | ₩100,166 | +0.75% | 105.6만 |
|---|
| 2026.02.03 | ₩99,699 | ₩100,927 | ₩97,944 | ₩99,379 | -0.32% | 211만 |
|---|
| 2026.02.02 | ₩99,365 | ₩100,366 | ₩99,259 | ₩99,339 | -0.03% | 264.9만 |
|---|
| 2026.01.30 | ₩99,112 | ₩100,019 | ₩98,431 | ₩99,712 | +0.61% | 46.6만 |
|---|
| 2026.01.29 | ₩103,009 | ₩103,649 | ₩99,659 | ₩100,046 | -2.88% | 32만 |
|---|
| 2026.01.28 | ₩103,836 | ₩104,250 | ₩101,420 | ₩103,142 | -0.67% | 26.4만 |
|---|
| 2026.01.27 | ₩103,903 | ₩106,932 | ₩102,088 | ₩104,396 | +0.48% | 94.3만 |
|---|
| 2026.01.26 | ₩105,304 | ₩107,052 | ₩105,024 | ₩105,504 | +0.19% | 201.2만 |
|---|
| 2026.01.23 | ₩106,011 | ₩107,306 | ₩105,664 | ₩106,358 | +0.33% | 267.1만 |
|---|
| 2026.01.22 | ₩106,291 | ₩107,479 | ₩105,824 | ₩106,265 | -0.03% | 703.6만 |
|---|
| 2026.01.21 | ₩105,664 | ₩106,598 | ₩103,776 | ₩105,784 | +0.11% | 382.1만 |
|---|
| 2026.01.20 | ₩103,035 | ₩106,291 | ₩102,662 | ₩104,997 | +1.90% | 1124.5만 |
|---|
| 2026.01.16 | ₩103,689 | ₩104,183 | ₩103,075 | ₩104,076 | +0.37% | 6.1만 |
|---|
| 2026.01.15 | ₩102,622 | ₩104,350 | ₩102,622 | ₩104,170 | +1.51% | 42.2만 |
|---|
| 2026.01.14 | ₩103,209 | ₩103,209 | ₩101,300 | ₩102,021 | -1.15% | 486.7만 |
|---|
| 2026.01.13 | ₩101,340 | ₩103,903 | ₩101,340 | ₩103,035 | +1.67% | 86.6만 |
|---|
| 2026.01.12 | ₩99,339 | ₩101,327 | ₩99,179 | ₩101,327 | +2.00% | 383.9만 |
|---|
| 2026.01.09 | ₩95,896 | ₩99,419 | ₩95,896 | ₩99,192 | +3.44% | 20.4만 |
|---|
| 2026.01.08 | ₩97,123 | ₩98,084 | ₩95,829 | ₩95,949 | -1.21% | 9.7만 |
|---|
| 2026.01.07 | ₩97,764 | ₩98,738 | ₩96,229 | ₩96,229 | -1.57% | 115.2만 |
|---|
| 2026.01.06 | ₩97,190 | ₩98,151 | ₩97,070 | ₩97,284 | +0.10% | 31.2만 |
|---|
| 2026.01.05 | ₩96,616 | ₩97,510 | ₩96,563 | ₩96,563 | -0.06% | 73.2만 |
|---|
| 2026.01.02 | ₩92,947 | ₩96,710 | ₩91,892 | ₩96,710 | +4.05% | 90.7만 |
|---|
| 2025.12.31 | ₩93,694 | ₩94,241 | ₩92,159 | ₩92,159 | -1.64% | 105.1만 |
|---|
| 2025.12.30 | ₩94,748 | ₩95,429 | ₩94,348 | ₩94,588 | -0.17% | 6.8만 |
|---|
| 2025.12.29 | ₩93,574 | ₩94,176 | ₩93,447 | ₩94,108 | +0.57% | 16.4만 |
|---|
| 2025.12.26 | ₩94,548 | ₩94,548 | ₩93,500 | ₩93,634 | -0.97% | 20.7만 |
|---|
| 2025.12.24 | ₩94,001 | ₩94,548 | ₩93,921 | ₩94,254 | +0.27% | 1.6만 |
|---|
| 2025.12.23 | ₩93,947 | ₩94,161 | ₩93,267 | ₩94,001 | +0.06% | 4.5만 |
|---|
| 2025.12.22 | ₩93,334 | ₩94,001 | ₩93,067 | ₩94,001 | +0.71% | 9.8만 |
|---|
| 2025.12.19 | ₩90,798 | ₩93,587 | ₩90,798 | ₩93,107 | +2.54% | 29.4만 |
|---|
| 2025.12.18 | ₩90,678 | ₩91,413 | ₩90,558 | ₩90,758 | +0.09% | 6.1만 |
|---|
| 2025.12.17 | ₩90,665 | ₩91,599 | ₩89,744 | ₩90,825 | +0.18% | 18만 |
|---|
| 2025.12.16 | ₩89,610 | ₩90,958 | ₩89,610 | ₩89,730 | +0.13% | 50.1만 |
|---|
| 2025.12.15 | ₩89,370 | ₩90,945 | ₩88,369 | ₩89,370 | 0.00% | 11.5만 |
|---|
| 2025.12.12 | ₩88,529 | ₩90,731 | ₩88,529 | ₩89,610 | +1.22% | 36.1만 |
|---|
| 2025.12.11 | ₩87,128 | ₩88,609 | ₩87,128 | ₩88,396 | +1.46% | 12.7만 |
|---|
| 2025.12.10 | ₩87,649 | ₩88,249 | ₩86,968 | ₩86,968 | -0.78% | 16.6만 |
|---|
| 2025.12.09 | ₩90,091 | ₩90,144 | ₩87,835 | ₩88,249 | -2.04% | 2.7만 |
|---|
| 2025.12.08 | ₩89,103 | ₩90,371 | ₩89,103 | ₩90,371 | +1.42% | 4.4만 |
|---|
| 2025.12.05 | ₩88,209 | ₩89,010 | ₩88,209 | ₩88,903 | +0.79% | 4.5만 |
|---|
| 2025.12.04 | ₩88,196 | ₩88,583 | ₩87,302 | ₩88,356 | +0.18% | 7.2만 |
|---|
| 2025.12.03 | ₩89,210 | ₩89,864 | ₩86,915 | ₩88,890 | -0.36% | 74.3만 |
|---|
| 2025.12.02 | ₩84,766 | ₩89,864 | ₩84,766 | ₩89,464 | +5.54% | 136.1만 |
|---|
| 2025.12.01 | ₩84,366 | ₩84,366 | ₩82,965 | ₩83,071 | -1.53% | 21.7만 |
|---|
| 2025.11.28 | ₩83,151 | ₩85,353 | ₩82,951 | ₩84,366 | +1.46% | 67.6만 |
|---|
| 2025.11.26 | ₩81,804 | ₩83,365 | ₩81,537 | ₩83,005 | +1.47% | 28만 |
|---|
| 2025.11.25 | ₩80,149 | ₩83,138 | ₩79,455 | ₩81,363 | +1.52% | 138.8만 |
|---|
| 2025.11.24 | ₩80,336 | ₩80,336 | ₩79,148 | ₩80,136 | -0.25% | 31.6만 |
|---|
| 2025.11.21 | ₩79,975 | ₩80,576 | ₩79,201 | ₩80,202 | +0.28% | 61.2만 |
|---|
| 2025.11.20 | ₩83,005 | ₩83,512 | ₩79,521 | ₩80,109 | -3.49% | 94.4만 |
|---|
| 2025.11.19 | ₩83,405 | ₩83,405 | ₩81,203 | ₩82,217 | -1.42% | 52.2만 |
|---|
| 2025.11.18 | ₩84,272 | ₩84,272 | ₩83,058 | ₩83,605 | -0.79% | 23.8만 |
|---|
| 2025.11.17 | ₩84,820 | ₩85,113 | ₩83,752 | ₩84,433 | -0.46% | 4만 |
|---|
| 2025.11.14 | ₩85,033 | ₩86,141 | ₩84,566 | ₩85,273 | +0.28% | 19.3만 |
|---|
| 2025.11.13 | ₩84,940 | ₩85,807 | ₩84,666 | ₩85,113 | +0.20% | 121.9만 |
|---|
| 2025.11.12 | ₩84,873 | ₩86,941 | ₩84,739 | ₩85,607 | +0.86% | 883.9만 |
|---|
| 2025.11.11 | ₩84,809 | ₩85,413 | ₩84,706 | ₩85,207 | +0.47% | 84.3만 |
|---|
| 2025.11.10 | ₩84,833 | ₩84,980 | ₩84,228 | ₩84,980 | +0.17% | 23.3만 |
|---|
| 2025.11.07 | ₩84,286 | ₩85,060 | ₩83,743 | ₩84,980 | +0.82% | 4.1만 |
|---|
| 2025.11.06 | ₩85,100 | ₩86,648 | ₩84,993 | ₩85,167 | +0.08% | 259.3만 |
|---|
| 2025.11.05 | ₩85,674 | ₩85,780 | ₩84,726 | ₩85,780 | +0.12% | 375만 |
|---|
| 2025.11.04 | ₩87,929 | ₩87,929 | ₩85,433 | ₩85,460 | -2.81% | 3.3만 |
|---|
| 2025.11.03 | ₩87,182 | ₩88,436 | ₩86,835 | ₩87,929 | +0.86% | 408.3만 |
|---|
| 2025.10.31 | ₩88,116 | ₩88,116 | ₩86,081 | ₩86,368 | -1.98% | 23.7만 |
|---|
| 2025.10.30 | ₩90,091 | ₩90,091 | ₩86,581 | ₩86,968 | -3.47% | 124.8만 |
|---|
| 2025.10.29 | ₩92,316 | ₩93,280 | ₩91,052 | ₩91,999 | -0.34% | 21.7만 |
|---|
| 2025.10.28 | ₩94,855 | ₩95,636 | ₩94,481 | ₩94,882 | +0.03% | 7.7만 |
|---|
| 2025.10.27 | ₩94,975 | ₩94,975 | ₩94,441 | ₩94,695 | -0.30% | 27.6만 |
|---|
| 2025.10.24 | ₩93,714 | ₩94,454 | ₩93,714 | ₩94,094 | +0.41% | 2만 |
|---|
| 2025.10.23 | ₩92,826 | ₩93,387 | ₩92,813 | ₩93,040 | +0.23% | 1.5만 |
|---|
| 2025.10.22 | ₩92,293 | ₩92,746 | ₩91,585 | ₩92,613 | +0.35% | 5.6만 |
|---|
| 2025.10.21 | ₩92,079 | ₩92,866 | ₩92,079 | ₩92,866 | +0.86% | 2.5만 |
|---|
| 2025.10.20 | ₩91,852 | ₩92,746 | ₩91,839 | ₩91,986 | +0.15% | 18.4만 |
|---|
| 2025.10.17 | ₩90,678 | ₩91,705 | ₩90,531 | ₩91,118 | +0.49% | 3.5만 |
|---|
| 2025.10.16 | ₩91,705 | ₩92,439 | ₩90,318 | ₩91,305 | -0.44% | 16만 |
|---|
| 2025.10.15 | ₩91,692 | ₩91,932 | ₩90,931 | ₩91,932 | +0.26% | 17만 |
|---|
| 2025.10.14 | ₩91,866 | ₩92,693 | ₩91,225 | ₩91,999 | +0.15% | 90.1만 |
|---|
| 2025.10.13 | ₩91,078 | ₩92,173 | ₩91,078 | ₩91,919 | +0.92% | 268.7만 |
|---|
| 2025.10.10 | ₩93,040 | ₩93,040 | ₩90,238 | ₩90,238 | -3.01% | 2.8만 |
|---|
