시장 데이터를 불러오는 중
전체 종목
보잉 과거 주가
Boeing Company (The) Common Stock · BA · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boeing Company (The) Common Stock · BA · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩252,196 | ₩256,261 | ₩251,673 | ₩255,389 | +1.27% | 508.7만 |
| 2026.10.08 | ₩249,392 | ₩251,914 | ₩247,179 | ₩251,874 | +1.00% | 1135.4만 |
| 2026.10.07 | ₩252,451 | ₩253,336 | ₩249,795 | ₩252,639 | +0.07% | 637.4만 |
| 2026.10.06 | ₩258,917 | ₩259,226 | ₩253,994 | ₩254,651 | -1.65% | 769만 |
| 2026.10.05 | ₩261,064 | ₩261,909 | ₩256,690 | ₩258,542 | -0.97% | 650.5만 |
| 2026.10.02 | ₩260,084 | ₩264,189 | ₩255,255 | ₩259,668 | -0.16% | 1262.9만 |
| 2026.10.01 | ₩249,526 | ₩261,010 | ₩248,936 | ₩257,951 | +3.38% | 1353.5만 |
| 2026.09.30 | ₩257,643 | ₩258,904 | ₩248,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,594 |
| -3.12% |
| 1154.8만 |
| 2026.09.29 | ₩248,587 | ₩256,113 | ₩248,185 | ₩251,780 | +1.28% | 1049.5만 |
|---|
| 2026.09.28 | ₩258,407 | ₩258,609 | ₩246,857 | ₩247,367 | -4.27% | 1795.5만 |
|---|
| 2026.09.25 | ₩265,303 | ₩270,186 | ₩264,015 | ₩265,719 | +0.16% | 537.6만 |
|---|
| 2026.09.24 | ₩266,457 | ₩267,624 | ₩260,795 | ₩264,015 | -0.92% | 961.6만 |
|---|
| 2026.09.23 | ₩265,598 | ₩273,768 | ₩265,598 | ₩268,214 | +0.98% | 1000.5만 |
|---|
| 2026.09.22 | ₩272,333 | ₩272,774 | ₩264,511 | ₩265,249 | -2.60% | 777.7만 |
|---|
| 2026.09.21 | ₩268,912 | ₩271,259 | ₩265,799 | ₩269,851 | +0.35% | 633.9만 |
|---|
| 2026.09.18 | ₩264,055 | ₩267,812 | ₩262,217 | ₩265,893 | +0.70% | 981.4만 |
|---|
| 2026.09.17 | ₩271,326 | ₩273,191 | ₩264,283 | ₩264,283 | -2.60% | 1179.1만 |
|---|
| 2026.09.15 | ₩282,891 | ₩284,943 | ₩279,912 | ₩281,308 | -0.56% | 359.4만 |
|---|
| 2026.09.11 | ₩278,450 | ₩283,897 | ₩277,994 | ₩282,327 | +1.39% | 413.8만 |
|---|
| 2026.09.10 | ₩276,002 | ₩280,140 | ₩274,573 | ₩274,747 | -0.45% | 461.6만 |
|---|
| 2026.09.09 | ₩281,697 | ₩284,702 | ₩276,921 | ₩276,921 | -1.70% | 436만 |
|---|
| 2026.09.08 | ₩284,541 | ₩288,820 | ₩282,515 | ₩282,703 | -0.65% | 436.8만 |
|---|
| 2026.09.04 | ₩280,972 | ₩284,755 | ₩280,114 | ₩284,742 | +1.34% | 458.6만 |
|---|
| 2026.09.03 | ₩281,643 | ₩283,145 | ₩276,129 | ₩282,408 | +0.27% | 625.2만 |
|---|
| 2026.09.02 | — | — | — | ₩280,207 | — | — |
|---|
| 2026.09.01 | ₩277,296 | ₩279,188 | ₩275,686 | ₩275,901 | -0.50% | 501만 |
|---|
| 2026.08.31 | ₩279,711 | ₩280,073 | ₩276,719 | ₩278,745 | -0.35% | 521.2만 |
|---|
| 2026.08.28 | ₩281,710 | ₩282,542 | ₩278,437 | ₩281,482 | -0.08% | 456.4만 |
|---|
| 2026.08.27 | ₩283,749 | ₩284,326 | ₩280,543 | ₩281,576 | -0.77% | 199.9만 |
|---|
| 2026.08.26 | ₩284,111 | ₩285,211 | ₩281,267 | ₩284,527 | +0.15% | 435.6만 |
|---|
| 2026.08.25 | ₩285,077 | ₩285,668 | ₩281,871 | ₩283,172 | -0.67% | 485.5만 |
|---|
| 2026.08.24 | ₩285,560 | ₩286,164 | ₩279,979 | ₩282,341 | -1.13% | 714.4만 |
|---|
| 2026.08.21 | ₩289,330 | ₩290,390 | ₩285,413 | ₩287,358 | -0.68% | 623.3만 |
|---|
| 2026.08.20 | ₩295,675 | ₩296,628 | ₩287,251 | ₩288,565 | -2.40% | 786.1만 |
|---|
| 2026.08.19 | ₩299,848 | ₩300,773 | ₩295,407 | ₩298,090 | -0.59% | 579.8만 |
|---|
| 2026.08.18 | ₩301,981 | ₩303,336 | ₩298,600 | ₩299,244 | -0.91% | 477.3만 |
|---|
| 2026.08.17 | ₩309,010 | ₩310,365 | ₩303,121 | ₩303,121 | -1.91% | 502만 |
|---|
| 2026.08.14 | ₩310,741 | ₩313,156 | ₩308,393 | ₩310,795 | +0.02% | 264.9만 |
|---|
| 2026.08.13 | ₩311,600 | ₩313,357 | ₩306,113 | ₩308,997 | -0.84% | 297.1만 |
|---|
| 2026.08.12 | ₩314,323 | ₩314,712 | ₩307,548 | ₩310,164 | -1.32% | 337.3만 |
|---|
| 2026.08.11 | ₩316,080 | ₩318,093 | ₩312,351 | ₩312,901 | -1.01% | 277.2만 |
|---|
| 2026.08.10 | ₩314,256 | ₩317,261 | ₩310,808 | ₩312,297 | -0.62% | 367.8만 |
|---|
| 2026.08.07 | ₩314,001 | ₩316,067 | ₩309,708 | ₩314,484 | +0.15% | 410.8만 |
|---|
| 2026.08.06 | ₩321,970 | ₩322,466 | ₩310,338 | ₩311,492 | -3.25% | 713.1만 |
|---|
| 2026.08.05 | ₩319,219 | ₩323,432 | ₩317,435 | ₩322,224 | +0.94% | 657.5만 |
|---|
| 2026.08.04 | ₩317,623 | ₩319,515 | ₩312,418 | ₩318,160 | +0.17% | 793.2만 |
|---|
| 2026.08.03 | ₩296,480 | ₩314,041 | ₩294,079 | ₩313,236 | +5.65% | 1099.5만 |
|---|
| 2026.07.31 | ₩296,695 | ₩297,151 | ₩283,467 | ₩289,960 | -2.27% | 732.1만 |
|---|
| 2026.07.30 | ₩288,351 | ₩297,339 | ₩285,748 | ₩296,346 | +2.77% | 566.1만 |
|---|
| 2026.07.29 | ₩293,126 | ₩294,857 | ₩282,448 | ₩287,103 | -2.05% | 903.1만 |
|---|
| 2026.07.28 | ₩287,090 | ₩300,196 | ₩280,851 | ₩297,232 | +3.53% | 1046.5만 |
|---|
| 2026.07.27 | ₩285,131 | ₩288,726 | ₩283,266 | ₩283,736 | -0.49% | 665.7만 |
|---|
| 2026.07.24 | ₩281,844 | ₩285,064 | ₩279,577 | ₩281,079 | -0.27% | 374.3만 |
|---|
| 2026.07.23 | ₩276,357 | ₩283,467 | ₩275,096 | ₩280,690 | +1.57% | 485.4만 |
|---|
| 2026.07.22 | ₩275,016 | ₩280,717 | ₩274,855 | ₩279,912 | +1.78% | 606.1만 |
|---|
| 2026.07.21 | ₩281,026 | ₩284,004 | ₩273,540 | ₩274,747 | -2.23% | 1003.8만 |
|---|
| 2026.07.20 | ₩290,014 | ₩290,752 | ₩279,979 | ₩281,026 | -3.10% | 589.7만 |
|---|
| 2026.07.17 | ₩283,736 | ₩291,061 | ₩283,065 | ₩287,130 | +1.20% | 422.1만 |
|---|
| 2026.07.16 | ₩290,470 | ₩292,402 | ₩287,358 | ₩287,546 | -1.01% | 476.4만 |
|---|
| 2026.07.15 | ₩292,174 | ₩297,728 | ₩291,450 | ₩292,617 | +0.15% | 330.5만 |
|---|
| 2026.07.14 | ₩291,061 | ₩295,528 | ₩290,282 | ₩291,262 | +0.07% | 385만 |
|---|
| 2026.07.13 | ₩297,822 | ₩297,822 | ₩288,579 | ₩289,115 | -2.92% | 467.6만 |
|---|
| 2026.07.10 | ₩300,089 | ₩300,290 | ₩294,562 | ₩298,198 | -0.63% | 382.8만 |
|---|
| 2026.07.09 | ₩302,249 | ₩302,517 | ₩298,748 | ₩299,311 | -0.97% | 347.5만 |
|---|
| 2026.07.08 | ₩304,530 | ₩307,078 | ₩298,828 | ₩301,779 | -0.90% | 473.3만 |
|---|
| 2026.07.07 | ₩316,469 | ₩318,589 | ₩309,171 | ₩310,808 | -1.79% | 436.5만 |
|---|
| 2026.07.06 | ₩304,731 | ₩315,061 | ₩304,530 | ₩314,645 | +3.25% | 702.9만 |
|---|
| 2026.07.02 | ₩296,480 | ₩305,227 | ₩296,051 | ₩303,845 | +2.48% | 605.1만 |
|---|
| 2026.07.01 | ₩291,463 | ₩296,145 | ₩289,987 | ₩293,234 | +0.61% | 420.6만 |
|---|
| 2026.06.30 | ₩290,443 | ₩294,106 | ₩288,069 | ₩290,403 | -0.01% | 701.4만 |
|---|
| 2026.06.29 | ₩293,301 | ₩294,481 | ₩287,022 | ₩288,015 | -1.80% | 584.9만 |
|---|
| 2026.06.26 | ₩291,852 | ₩298,600 | ₩288,914 | ₩291,450 | -0.14% | 1170.5만 |
|---|
| 2026.06.25 | ₩295,944 | ₩300,679 | ₩291,329 | ₩292,617 | -1.12% | 468.8만 |
|---|
| 2026.06.24 | ₩292,711 | ₩298,157 | ₩292,026 | ₩295,474 | +0.94% | 435.4만 |
|---|
| 2026.06.23 | ₩293,650 | ₩297,124 | ₩290,631 | ₩290,725 | -1.00% | 457.3만 |
|---|
| 2026.06.22 | ₩299,163 | ₩299,901 | ₩295,286 | ₩296,252 | -0.97% | 430만 |
|---|
| 2026.06.18 | ₩305,536 | ₩307,199 | ₩295,300 | ₩298,788 | -2.21% | 882.3만 |
|---|
| 2026.06.17 | ₩304,556 | ₩309,279 | ₩302,249 | ₩302,692 | -0.61% | 500.7만 |
|---|
| 2026.06.16 | ₩307,843 | ₩308,957 | ₩302,249 | ₩305,187 | -0.86% | 370.6만 |
|---|
| 2026.06.15 | ₩302,249 | ₩310,352 | ₩302,142 | ₩307,146 | +1.62% | 859.6만 |
|---|
| 2026.06.12 | ₩298,318 | ₩299,848 | ₩290,712 | ₩293,864 | -1.49% | 566.6만 |
|---|
| 2026.06.11 | ₩281,509 | ₩297,513 | ₩281,455 | ₩297,326 | +5.62% | 665.2만 |
|---|
| 2026.06.10 | ₩285,842 | ₩286,687 | ₩278,973 | ₩280,382 | -1.91% | 703.8만 |
|---|
| 2026.06.09 | ₩290,443 | ₩295,152 | ₩284,715 | ₩287,774 | -0.92% | 519.9만 |
|---|
| 2026.06.08 | ₩290,175 | ₩292,174 | ₩288,431 | ₩289,665 | -0.18% | 371.2만 |
|---|
| 2026.06.05 | ₩290,551 | ₩292,952 | ₩286,593 | ₩289,035 | -0.52% | 480.4만 |
|---|
| 2026.06.04 | ₩285,748 | ₩297,285 | ₩285,480 | ₩291,678 | +2.08% | 805.5만 |
|---|
| 2026.06.03 | ₩289,907 | ₩290,242 | ₩281,227 | ₩282,501 | -2.55% | 910.6만 |
|---|
| 2026.06.02 | ₩298,519 | ₩301,431 | ₩288,445 | ₩292,053 | -2.17% | 765.6만 |
|---|
| 2026.06.01 | ₩306,354 | ₩306,944 | ₩298,104 | ₩300,907 | -1.78% | 640.1만 |
|---|
| 2026.05.29 | ₩306,461 | ₩311,640 | ₩303,523 | ₩310,097 | +1.19% | 693.8만 |
|---|
| 2026.05.28 | ₩300,505 | ₩308,433 | ₩298,962 | ₩306,918 | +2.13% | 652.6만 |
|---|
| 2026.05.27 | ₩297,151 | ₩304,395 | ₩296,078 | ₩300,907 | +1.26% | 1104.9만 |
|---|
| 2026.05.26 | ₩296,883 | ₩298,372 | ₩292,335 | ₩293,663 | -1.08% | 590.8만 |
|---|
| 2026.05.22 | ₩296,279 | ₩296,628 | ₩291,342 | ₩293,824 | -0.83% | 464.7만 |
|---|
| 2026.05.21 | ₩294,320 | ₩296,708 | ₩289,397 | ₩294,616 | +0.10% | 641.3만 |
|---|
| 2026.05.20 | ₩290,846 | ₩299,190 | ₩290,443 | ₩298,090 | +2.49% | 770.9만 |
|---|
| 2026.05.19 | ₩293,583 | ₩295,206 | ₩287,090 | ₩288,445 | -1.75% | 535.5만 |
|---|
| 2026.05.18 | ₩295,783 | ₩296,708 | ₩290,832 | ₩295,957 | +0.06% | 656.8만 |
|---|
| 2026.05.15 | ₩304,328 | ₩304,328 | ₩295,742 | ₩295,796 | -2.80% | 948만 |
|---|
| 2026.05.14 | ₩326,692 | ₩327,430 | ₩305,200 | ₩307,494 | -5.88% | 1776.1만 |
|---|
| 2026.05.13 | ₩318,254 | ₩325,015 | ₩314,457 | ₩322,775 | +1.42% | 743.9만 |
|---|
| 2026.05.12 | ₩320,628 | ₩320,655 | ₩310,043 | ₩317,771 | -0.89% | 704.1만 |
|---|
| 2026.05.11 | ₩321,218 | ₩323,593 | ₩317,301 | ₩319,568 | -0.51% | 626.7만 |
|---|
| 2026.05.08 | ₩313,652 | ₩320,011 | ₩310,902 | ₩318,428 | +1.52% | 752.5만 |
|---|
| 2026.05.07 | ₩310,499 | ₩317,449 | ₩308,018 | ₩309,936 | -0.18% | 849만 |
|---|
| 2026.05.06 | ₩309,802 | ₩311,345 | ₩306,005 | ₩308,460 | -0.43% | 716.7만 |
|---|
| 2026.05.05 | ₩299,298 | ₩302,598 | ₩297,473 | ₩301,015 | +0.57% | 385.2만 |
|---|
| 2026.05.04 | ₩303,845 | ₩305,697 | ₩296,534 | ₩296,883 | -2.29% | 486.1만 |
|---|
| 2026.05.01 | ₩309,091 | ₩310,580 | ₩304,878 | ₩305,039 | -1.31% | 349.4만 |
|---|
| 2026.04.30 | ₩303,054 | ₩307,951 | ₩301,323 | ₩307,253 | +1.39% | 484.1만 |
|---|
| 2026.04.29 | ₩308,849 | ₩308,903 | ₩296,682 | ₩300,653 | -2.65% | 637.8만 |
|---|
| 2026.04.28 | ₩309,963 | ₩310,338 | ₩304,623 | ₩309,520 | -0.14% | 380.8만 |
|---|
| 2026.04.27 | ₩312,579 | ₩315,866 | ₩307,736 | ₩310,338 | -0.72% | 440.3만 |
|---|
| 2026.04.24 | ₩315,248 | ₩317,207 | ₩311,331 | ₩311,828 | -1.09% | 573.3만 |
|---|
| 2026.04.23 | ₩310,580 | ₩316,483 | ₩306,904 | ₩314,122 | +1.14% | 808.8만 |
|---|
| 2026.04.22 | ₩304,597 | ₩312,042 | ₩296,775 | ₩310,271 | +1.86% | 1578만 |
|---|
| 2026.04.21 | ₩299,552 | ₩302,732 | ₩293,663 | ₩294,012 | -1.85% | 756.6만 |
|---|
| 2026.04.20 | ₩298,130 | ₩302,343 | ₩295,608 | ₩301,954 | +1.28% | 501.5만 |
|---|
| 2026.04.17 | ₩299,257 | ₩308,876 | ₩298,493 | ₩299,673 | +0.14% | 887.5만 |
|---|
| 2026.04.16 | ₩301,847 | ₩301,981 | ₩288,968 | ₩293,636 | -2.72% | 709만 |
|---|
| 2026.04.15 | ₩300,746 | ₩301,471 | ₩297,352 | ₩300,411 | -0.11% | 439.8만 |
|---|
| 2026.04.14 | ₩297,406 | ₩301,981 | ₩296,910 | ₩300,196 | +0.94% | 482.1만 |
|---|
| 2026.04.13 | ₩290,108 | ₩298,104 | ₩289,048 | ₩298,010 | +2.72% | 413.7만 |
|---|
| 2026.04.10 | ₩295,367 | ₩295,635 | ₩290,658 | ₩291,959 | -1.15% | 482.9만 |
|---|
| 2026.04.09 | ₩289,773 | ₩296,869 | ₩289,773 | ₩295,219 | +1.88% | 476.9만 |
|---|
| 2026.04.08 | ₩293,717 | ₩296,279 | ₩289,773 | ₩292,187 | -0.52% | 626.7만 |
|---|
| 2026.04.07 | ₩283,078 | ₩284,393 | ₩277,591 | ₩281,723 | -0.48% | 408.5만 |
|---|
| 2026.04.06 | ₩278,195 | ₩284,943 | ₩278,195 | ₩284,809 | +2.38% | 417.2만 |
|---|
| 2026.04.02 | ₩272,333 | ₩280,087 | ₩271,394 | ₩279,335 | +2.57% | 669.9만 |
|---|
| 2026.04.01 | ₩273,003 | ₩282,099 | ₩273,003 | ₩278,128 | +1.88% | 966.5만 |
|---|
| 2026.03.31 | ₩256,409 | ₩267,409 | ₩255,362 | ₩267,007 | +4.13% | 966.8만 |
|---|
| 2026.03.30 | ₩256,878 | ₩258,246 | ₩251,834 | ₩253,833 | -1.19% | 660.6만 |
|---|
| 2026.03.27 | ₩258,823 | ₩259,776 | ₩253,927 | ₩255,590 | -1.25% | 600만 |
|---|
| 2026.03.26 | ₩264,686 | ₩265,947 | ₩260,621 | ₩260,742 | -1.49% | 577.3만 |
|---|
| 2026.03.25 | ₩265,880 | ₩269,314 | ₩265,625 | ₩267,785 | +0.72% | 505.6만 |
|---|
| 2026.03.24 | ₩263,089 | ₩265,115 | ₩260,742 | ₩263,505 | +0.16% | 569.2만 |
|---|
| 2026.03.23 | ₩266,846 | ₩270,575 | ₩264,538 | ₩266,175 | -0.25% | 624.8만 |
|---|
| 2026.03.20 | ₩269,717 | ₩270,978 | ₩258,300 | ₩261,761 | -2.95% | 1292.5만 |
|---|
| 2026.03.19 | ₩272,400 | ₩272,400 | ₩264,900 | ₩269,891 | -0.92% | 996.8만 |
|---|
| 2026.03.18 | ₩280,382 | ₩282,394 | ₩276,022 | ₩276,344 | -1.44% | 588.2만 |
|---|
| 2026.03.17 | ₩288,002 | ₩291,315 | ₩277,256 | ₩282,823 | -1.80% | 730.8만 |
|---|
| 2026.03.16 | ₩282,730 | ₩289,974 | ₩282,730 | ₩286,379 | +1.29% | 734.7만 |
|---|
| 2026.03.13 | ₩275,016 | ₩282,850 | ₩274,908 | ₩281,576 | +2.39% | 892.7만 |
|---|
| 2026.03.12 | ₩284,688 | ₩285,225 | ₩274,077 | ₩274,694 | -3.51% | 1075.9만 |
|---|
| 2026.03.11 | ₩292,375 | ₩292,375 | ₩286,459 | ₩287,224 | -1.76% | 793.7만 |
|---|
| 2026.03.10 | ₩300,639 | ₩303,336 | ₩291,154 | ₩292,134 | -2.83% | 928.5만 |
|---|
| 2026.03.09 | ₩304,194 | ₩305,321 | ₩295,742 | ₩301,847 | -0.77% | 840만 |
|---|
| 2026.03.06 | ₩294,441 | ₩311,184 | ₩293,314 | ₩310,043 | +5.30% | 1068.5만 |
|---|
| 2026.03.05 | ₩303,349 | ₩305,442 | ₩292,630 | ₩297,902 | -1.80% | 719.9만 |
|---|
| 2026.03.04 | ₩303,698 | ₩305,241 | ₩297,540 | ₩304,945 | +0.41% | 506.9만 |
|---|
| 2026.03.03 | ₩302,853 | ₩303,859 | ₩296,628 | ₩300,666 | -0.72% | 621.2만 |
|---|
| 2026.03.02 | ₩303,188 | ₩308,863 | ₩299,995 | ₩308,205 | +1.65% | 470.9만 |
|---|
| 2026.02.27 | ₩305,160 | ₩306,944 | ₩301,726 | ₩305,241 | +0.03% | 627.8만 |
|---|
| 2026.02.26 | ₩309,064 | ₩309,440 | ₩302,745 | ₩307,763 | -0.42% | 461.3만 |
|---|
| 2026.02.25 | ₩314,055 | ₩314,135 | ₩307,468 | ₩309,037 | -1.60% | 444.3만 |
|---|
| 2026.02.24 | ₩307,575 | ₩316,778 | ₩306,394 | ₩313,102 | +1.80% | 440.9만 |
|---|
| 2026.02.23 | ₩310,567 | ₩313,250 | ₩305,147 | ₩309,144 | -0.46% | 538만 |
|---|
| 2026.02.20 | ₩312,082 | ₩316,711 | ₩310,084 | ₩311,278 | -0.26% | 546.1만 |
|---|
| 2026.02.19 | ₩320,507 | ₩321,970 | ₩313,142 | ₩313,531 | -2.18% | 582.8만 |
|---|
| 2026.02.18 | ₩328,074 | ₩328,785 | ₩320,091 | ₩320,534 | -2.30% | 492.3만 |
|---|
| 2026.02.17 | ₩326,813 | ₩329,241 | ₩320,534 | ₩327,389 | +0.18% | 486.5만 |
|---|
| 2026.02.13 | ₩323,633 | ₩330,703 | ₩322,936 | ₩325,941 | +0.71% | 683.5만 |
|---|
| 2026.02.12 | ₩320,977 | ₩329,576 | ₩316,563 | ₩321,098 | +0.04% | 698.1만 |
|---|
| 2026.02.11 | ₩327,980 | ₩328,275 | ₩315,933 | ₩316,952 | -3.36% | 579.1만 |
|---|
| 2026.02.10 | ₩328,677 | ₩332,514 | ₩323,123 | ₩325,444 | -0.98% | 518.4만 |
|---|
| 2026.02.09 | ₩324,653 | ₩329,804 | ₩322,640 | ₩328,288 | +1.12% | 470.7만 |
|---|
| 2026.02.06 | ₩321,165 | ₩330,421 | ₩321,165 | ₩326,034 | +1.52% | 670.1만 |
|---|
| 2026.02.05 | ₩314,068 | ₩322,412 | ₩312,042 | ₩317,878 | +1.21% | 737.7만 |
|---|
| 2026.02.04 | ₩312,901 | ₩317,368 | ₩308,433 | ₩316,536 | +1.16% | 705.3만 |
|---|
| 2026.02.03 | ₩317,167 | ₩320,427 | ₩307,159 | ₩312,780 | -1.38% | 765.5만 |
|---|
| 2026.02.02 | ₩312,096 | ₩316,992 | ₩308,997 | ₩312,606 | +0.16% | 610.5만 |
|---|
| 2026.01.30 | ₩313,250 | ₩314,792 | ₩308,474 | ₩313,545 | +0.09% | 691.6만 |
|---|
| 2026.01.29 | ₩324,760 | ₩327,027 | ₩313,048 | ₩313,974 | -3.32% | 914.3만 |
|---|
| 2026.01.28 | ₩327,456 | ₩329,831 | ₩318,079 | ₩324,103 | -1.02% | 999.9만 |
|---|
| 2026.01.27 | ₩325,323 | ₩341,221 | ₩320,293 | ₩328,087 | +0.85% | 2050.9만 |
|---|
| 2026.01.26 | ₩337,384 | ₩337,518 | ₩331,910 | ₩333,279 | -1.22% | 846.9만 |
|---|
| 2026.01.23 | ₩339,061 | ₩340,443 | ₩334,070 | ₩338,269 | -0.23% | 707.9만 |
|---|
| 2026.01.22 | ₩338,068 | ₩340,939 | ₩335,090 | ₩337,277 | -0.23% | 974.3만 |
|---|
| 2026.01.21 | ₩333,896 | ₩337,142 | ₩328,248 | ₩335,479 | +0.47% | 816.1만 |
|---|
| 2026.01.20 | ₩327,872 | ₩334,741 | ₩326,933 | ₩334,043 | +1.88% | 1129.3만 |
|---|
| 2026.01.16 | ₩332,367 | ₩332,957 | ₩328,624 | ₩332,273 | -0.03% | 594.4만 |
|---|
| 2026.01.15 | ₩327,846 | ₩333,708 | ₩327,296 | ₩332,353 | +1.37% | 651.7만 |
|---|
| 2026.01.14 | ₩327,926 | ₩328,530 | ₩321,433 | ₩325,471 | -0.75% | 774.9만 |
|---|
| 2026.01.13 | ₩323,472 | ₩331,897 | ₩322,104 | ₩328,074 | +1.42% | 1146.1만 |
|---|
| 2026.01.12 | ₩314,309 | ₩321,903 | ₩313,920 | ₩321,715 | +2.36% | 789.4만 |
|---|
| 2026.01.09 | ₩306,327 | ₩315,450 | ₩306,274 | ₩314,631 | +2.71% | 862.2만 |
|---|
| 2026.01.08 | ₩310,956 | ₩312,726 | ₩301,981 | ₩305,039 | -1.90% | 712.7만 |
|---|
| 2026.01.07 | ₩311,439 | ₩313,344 | ₩304,945 | ₩306,032 | -1.74% | 969.3만 |
|---|
| 2026.01.06 | ₩307,521 | ₩310,754 | ₩306,676 | ₩308,340 | +0.27% | 671.4만 |
|---|
| 2026.01.05 | ₩306,931 | ₩309,842 | ₩305,200 | ₩306,046 | -0.29% | 827.9만 |
|---|
| 2026.01.02 | ₩292,657 | ₩305,563 | ₩288,753 | ₩305,563 | +4.41% | 1126.1만 |
|---|
| 2025.12.31 | ₩293,703 | ₩294,227 | ₩289,960 | ₩291,275 | -0.83% | 556.3만 |
|---|
| 2025.12.30 | ₩293,985 | ₩297,661 | ₩292,992 | ₩293,126 | -0.29% | 565.4만 |
|---|
| 2025.12.29 | ₩289,638 | ₩292,644 | ₩288,579 | ₩291,450 | +0.63% | 529.2만 |
|---|
| 2025.12.26 | ₩292,523 | ₩293,355 | ₩289,960 | ₩290,363 | -0.74% | 280.2만 |
|---|
| 2025.12.24 | ₩291,114 | ₩294,159 | ₩290,028 | ₩292,670 | +0.53% | 294.4만 |
|---|
| 2025.12.23 | ₩290,980 | ₩291,865 | ₩288,860 | ₩290,913 | -0.02% | 449.6만 |
|---|
| 2025.12.22 | ₩288,887 | ₩291,315 | ₩287,385 | ₩290,900 | +0.70% | 545.9만 |
|---|
| 2025.12.19 | ₩281,401 | ₩289,746 | ₩280,744 | ₩287,197 | +2.06% | 1479.4만 |
|---|
| 2025.12.18 | ₩279,027 | ₩282,461 | ₩278,584 | ₩279,403 | +0.13% | 565.2만 |
|---|
| 2025.12.17 | ₩277,404 | ₩282,609 | ₩276,116 | ₩276,800 | -0.22% | 730.1만 |
|---|
| 2025.12.16 | ₩275,016 | ₩279,912 | ₩274,197 | ₩277,310 | +0.83% | 612만 |
|---|
| 2025.12.15 | ₩274,184 | ₩277,202 | ₩272,561 | ₩275,686 | +0.55% | 672.2만 |
|---|
| 2025.12.12 | ₩271,259 | ₩276,518 | ₩270,428 | ₩274,184 | +1.08% | 707만 |
|---|
| 2025.12.11 | ₩266,604 | ₩270,803 | ₩265,692 | ₩269,261 | +1.00% | 791.8만 |
|---|
| 2025.12.10 | ₩268,804 | ₩270,119 | ₩266,094 | ₩266,591 | -0.82% | 1516만 |
|---|
| 2025.12.09 | ₩275,485 | ₩277,833 | ₩268,335 | ₩268,804 | -2.43% | 910.2만 |
|---|
| 2025.12.08 | ₩273,151 | ₩277,511 | ₩271,742 | ₩276,719 | +1.31% | 882.4만 |
|---|
| 2025.12.05 | ₩270,186 | ₩272,266 | ₩269,059 | ₩270,844 | +0.24% | 685.7만 |
|---|
| 2025.12.04 | ₩272,131 | ₩272,185 | ₩266,336 | ₩270,817 | -0.48% | 951.3만 |
|---|
| 2025.12.03 | ₩274,479 | ₩276,156 | ₩264,820 | ₩271,716 | -1.01% | 1414만 |
|---|
| 2025.12.02 | ₩266,027 | ₩276,062 | ₩262,284 | ₩275,525 | +3.57% | 2262.4만 |
|---|
| 2025.12.01 | ₩253,497 | ₩254,826 | ₩250,076 | ₩250,144 | -1.32% | 676.4만 |
|---|
| 2025.11.28 | ₩252,035 | ₩254,557 | ₩250,747 | ₩253,551 | +0.60% | 375.7만 |
|---|
| 2025.11.26 | ₩246,843 | ₩252,451 | ₩245,542 | ₩250,761 | +1.59% | 764.5만 |
|---|
| 2025.11.25 | ₩240,793 | ₩246,146 | ₩238,150 | ₩244,751 | +1.64% | 967.6만 |
|---|
| 2025.11.24 | ₩241,893 | ₩241,893 | ₩237,855 | ₩240,297 | -0.66% | 938.6만 |
|---|
| 2025.11.21 | ₩242,228 | ₩243,396 | ₩237,144 | ₩241,075 | -0.48% | 1013.4만 |
|---|
| 2025.11.20 | ₩251,861 | ₩252,344 | ₩239,358 | ₩240,645 | -4.45% | 1370.6만 |
|---|
| 2025.11.19 | ₩253,833 | ₩253,833 | ₩245,515 | ₩249,124 | -1.86% | 1255만 |
|---|
| 2025.11.18 | ₩254,893 | ₩256,449 | ₩252,008 | ₩254,396 | -0.19% | 819.6만 |
|---|
| 2025.11.17 | ₩261,386 | ₩261,386 | ₩255,201 | ₩257,321 | -1.56% | 587.8만 |
|---|
| 2025.11.14 | ₩258,756 | ₩264,324 | ₩257,777 | ₩260,956 | +0.85% | 619만 |
|---|
| 2025.11.13 | ₩262,445 | ₩263,210 | ₩259,065 | ₩261,037 | -0.54% | 673.9만 |
|---|
| 2025.11.12 | ₩262,606 | ₩263,827 | ₩259,990 | ₩262,271 | -0.13% | 828.8만 |
|---|
| 2025.11.11 | ₩261,252 | ₩263,478 | ₩260,728 | ₩261,882 | +0.24% | 578.3만 |
|---|
| 2025.11.10 | ₩262,794 | ₩263,532 | ₩259,172 | ₩261,345 | -0.55% | 744.7만 |
|---|
| 2025.11.07 | ₩262,271 | ₩262,741 | ₩256,892 | ₩261,077 | -0.46% | 787만 |
|---|
| 2025.11.06 | ₩265,759 | ₩270,012 | ₩262,204 | ₩263,613 | -0.81% | 774.1만 |
|---|
| 2025.11.05 | ₩265,290 | ₩266,309 | ₩262,016 | ₩265,115 | -0.07% | 988.6만 |
|---|
| 2025.11.04 | ₩270,723 | ₩271,286 | ₩265,048 | ₩265,692 | -1.86% | 862만 |
|---|
| 2025.11.03 | ₩271,045 | ₩275,901 | ₩270,428 | ₩274,412 | +1.24% | 810.4만 |
|---|
| 2025.10.31 | ₩269,985 | ₩271,796 | ₩266,027 | ₩269,676 | -0.11% | 1069.7만 |
|---|
| 2025.10.30 | ₩281,737 | ₩282,099 | ₩268,335 | ₩268,415 | -4.73% | 1941.7만 |
|---|
| 2025.10.29 | ₩296,963 | ₩297,688 | ₩285,077 | ₩286,526 | -3.51% | 2094만 |
|---|
| 2025.10.28 | ₩300,988 | ₩302,598 | ₩298,627 | ₩299,606 | -0.46% | 702.7만 |
|---|
| 2025.10.27 | ₩298,868 | ₩299,942 | ₩297,580 | ₩299,163 | +0.10% | 608.4만 |
|---|
| 2025.10.24 | ₩293,851 | ₩297,473 | ₩293,140 | ₩296,950 | +1.05% | 523.8만 |
|---|
| 2025.10.23 | ₩290,309 | ₩294,200 | ₩290,108 | ₩292,147 | +0.63% | 535.6만 |
|---|
| 2025.10.22 | ₩290,685 | ₩291,651 | ₩286,821 | ₩290,564 | -0.04% | 631만 |
|---|
| 2025.10.21 | ₩291,396 | ₩292,053 | ₩289,169 | ₩291,463 | +0.02% | 421만 |
|---|
| 2025.10.20 | ₩288,606 | ₩291,624 | ₩287,841 | ₩290,873 | +0.79% | 586.5만 |
|---|
| 2025.10.17 | ₩282,944 | ₩288,002 | ₩282,730 | ₩285,668 | +0.96% | 648.3만 |
|---|
| 2025.10.16 | ₩287,975 | ₩288,377 | ₩282,609 | ₩284,259 | -1.29% | 555.5만 |
|---|
| 2025.10.15 | ₩288,485 | ₩289,679 | ₩285,050 | ₩287,090 | -0.48% | 505.6만 |
|---|
| 2025.10.14 | ₩286,472 | ₩292,389 | ₩284,728 | ₩287,492 | +0.36% | 597.6만 |
|---|
| 2025.10.13 | ₩284,527 | ₩289,504 | ₩284,487 | ₩289,182 | +1.64% | 565.7만 |
|---|
| 2025.10.10 | ₩291,114 | ₩292,322 | ₩282,703 | ₩282,703 | -2.89% | 1064.8만 |
|---|
| 2025.10.09 | ₩302,786 | ₩302,786 | ₩289,638 | ₩289,773 | -4.30% | 1297.5만 |
|---|
| 2025.10.08 | ₩298,801 | ₩303,443 | ₩297,111 | ₩302,276 | +1.16% | 619만 |
|---|
| 2025.10.07 | ₩295,286 | ₩300,438 | ₩294,066 | ₩297,580 | +0.78% | 761.1만 |
|---|
| 2025.10.06 | ₩292,281 | ₩297,554 | ₩289,638 | ₩294,777 | +0.85% | 766.5만 |
|---|
| 2025.10.03 | ₩290,779 | ₩293,569 | ₩288,766 | ₩290,175 | -0.21% | 663.4만 |
|---|
| 2025.10.02 | ₩289,035 | ₩293,609 | ₩288,847 | ₩291,691 | +0.92% | 828.1만 |
|---|
| 2025.10.01 | ₩287,103 | ₩289,276 | ₩286,687 | ₩288,699 | +0.56% | 717.8만 |
|---|
| 2025.09.30 | ₩291,248 | ₩292,026 | ₩285,520 | ₩289,545 | -0.58% | 928.9만 |
|---|
| 2025.09.29 | ₩298,318 | ₩298,909 | ₩288,592 | ₩291,222 | -2.38% | 1129.1만 |
|---|
| 2025.09.26 | ₩299,646 | ₩300,639 | ₩293,945 | ₩296,829 | -0.94% | 1728.2만 |
|---|
| 2025.09.25 | ₩288,257 | ₩290,926 | ₩284,380 | ₩286,459 | -0.62% | 664.9만 |
|---|
| 2025.09.24 | ₩291,865 | ₩292,697 | ₩288,123 | ₩288,565 | -1.13% | 735.5만 |
|---|
| 2025.09.23 | ₩291,275 | ₩294,897 | ₩287,103 | ₩290,229 | -0.36% | 1276.1만 |
|---|
| 2025.09.22 | ₩288,659 | ₩289,638 | ₩283,642 | ₩284,527 | -1.43% | 746.8만 |
|---|
| 2025.09.19 | ₩292,093 | ₩292,093 | ₩286,580 | ₩289,303 | -0.96% | 1051.4만 |
|---|
| 2025.09.18 | ₩288,740 | ₩291,651 | ₩286,687 | ₩289,317 | +0.20% | 641.4만 |
|---|
| 2025.09.17 | ₩289,223 | ₩292,523 | ₩285,922 | ₩287,935 | -0.45% | 602만 |
|---|
| 2025.09.16 | ₩290,926 | ₩291,289 | ₩286,754 | ₩288,458 | -0.85% | 633.1만 |
|---|
| 2025.09.15 | ₩290,108 | ₩291,463 | ₩287,183 | ₩289,437 | -0.23% | 689.6만 |
|---|
| 2025.09.12 | ₩294,991 | ₩295,139 | ₩289,370 | ₩289,692 | -1.80% | 1109.5만 |
|---|
| 2025.09.11 | ₩305,871 | ₩308,138 | ₩294,669 | ₩295,125 | -3.51% | 1201.1만 |
|---|
| 2025.09.10 | ₩308,018 | ₩308,688 | ₩303,980 | ₩305,227 | -0.91% | 495만 |
|---|
| 2025.09.09 | ₩309,909 | ₩311,613 | ₩306,475 | ₩307,910 | -0.64% | 551만 |
|---|
| 2025.09.08 | ₩310,835 | ₩311,506 | ₩305,992 | ₩309,829 | -0.32% | 595.5만 |
|---|
| 2025.09.05 | ₩310,969 | ₩311,546 | ₩302,517 | ₩308,031 | -0.94% | 820.4만 |
|---|
| 2025.09.04 | ₩312,592 | ₩312,713 | ₩307,494 | ₩309,560 | -0.97% | 409.3만 |
|---|
| 2025.09.03 | ₩318,025 | ₩318,025 | ₩309,574 | ₩311,747 | -1.97% | 599.9만 |
|---|
| 2025.09.02 | ₩310,271 | ₩319,729 | ₩309,627 | ₩318,455 | +2.64% | 633.9만 |
|---|
| 2025.08.29 | ₩316,778 | ₩319,354 | ₩312,807 | ₩314,833 | -0.61% | 500.9만 |
|---|
| 2025.08.28 | ₩316,402 | ₩318,415 | ₩314,591 | ₩316,818 | +0.13% | 404만 |
|---|
| 2025.08.27 | ₩315,745 | ₩317,060 | ₩311,774 | ₩316,094 | +0.11% | 475.7만 |
|---|