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 | ₩252,187 | ₩256,251 | ₩251,664 | ₩255,379 | +1.27% | 508.7만 |
| 2026.10.08 | ₩249,383 | ₩251,905 | ₩247,170 | ₩251,865 | +1.00% | 1135.4만 |
| 2026.10.07 | ₩252,442 | ₩253,327 | ₩249,785 | ₩252,629 | +0.07% | 637.4만 |
| 2026.10.06 | ₩258,908 | ₩259,216 | ₩253,984 | ₩254,642 | -1.65% | 769만 |
| 2026.10.05 | ₩261,054 | ₩261,899 | ₩256,681 | ₩258,532 | -0.97% | 650.5만 |
| 2026.10.02 | ₩260,075 | ₩264,180 | ₩255,245 | ₩259,659 | -0.16% | 1262.9만 |
| 2026.10.01 | ₩249,517 | ₩261,000 | ₩248,927 | ₩257,942 | +3.38% | 1353.5만 |
| 2026.09.30 | ₩257,633 | ₩258,894 | ₩248,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,584 |
| -3.12% |
| 1154.8만 |
| 2026.09.29 | ₩248,578 | ₩256,104 | ₩248,176 | ₩251,771 | +1.28% | 1049.5만 |
|---|
| 2026.09.28 | ₩258,398 | ₩258,599 | ₩246,848 | ₩247,357 | -4.27% | 1795.5만 |
|---|
| 2026.09.25 | ₩265,293 | ₩270,176 | ₩264,005 | ₩265,709 | +0.16% | 537.6만 |
|---|
| 2026.09.24 | ₩266,447 | ₩267,614 | ₩260,786 | ₩264,005 | -0.92% | 961.6만 |
|---|
| 2026.09.23 | ₩265,588 | ₩273,758 | ₩265,588 | ₩268,204 | +0.98% | 1000.5만 |
|---|
| 2026.09.22 | ₩272,322 | ₩272,764 | ₩264,502 | ₩265,239 | -2.60% | 777.7만 |
|---|
| 2026.09.21 | ₩268,902 | ₩271,249 | ₩265,789 | ₩269,841 | +0.35% | 633.9만 |
|---|
| 2026.09.18 | ₩264,045 | ₩267,802 | ₩262,208 | ₩265,883 | +0.70% | 981.4만 |
|---|
| 2026.09.17 | ₩271,316 | ₩273,181 | ₩264,274 | ₩264,274 | -2.60% | 1179.1만 |
|---|
| 2026.09.15 | ₩282,880 | ₩284,932 | ₩279,902 | ₩281,297 | -0.56% | 359.4만 |
|---|
| 2026.09.11 | ₩278,440 | ₩283,886 | ₩277,984 | ₩282,317 | +1.39% | 413.8만 |
|---|
| 2026.09.10 | ₩275,991 | ₩280,130 | ₩274,563 | ₩274,737 | -0.45% | 461.6만 |
|---|
| 2026.09.09 | ₩281,686 | ₩284,691 | ₩276,910 | ₩276,910 | -1.70% | 436만 |
|---|
| 2026.09.08 | ₩284,530 | ₩288,809 | ₩282,504 | ₩282,692 | -0.65% | 436.8만 |
|---|
| 2026.09.04 | ₩280,962 | ₩284,745 | ₩280,103 | ₩284,731 | +1.34% | 458.6만 |
|---|
| 2026.09.03 | ₩281,632 | ₩283,135 | ₩276,119 | ₩282,397 | +0.27% | 625.2만 |
|---|
| 2026.09.02 | — | — | — | ₩280,197 | — | — |
|---|
| 2026.09.01 | ₩277,286 | ₩279,177 | ₩275,676 | ₩275,891 | -0.50% | 501만 |
|---|
| 2026.08.31 | ₩279,701 | ₩280,063 | ₩276,709 | ₩278,735 | -0.35% | 521.2만 |
|---|
| 2026.08.28 | ₩281,699 | ₩282,531 | ₩278,426 | ₩281,471 | -0.08% | 456.4만 |
|---|
| 2026.08.27 | ₩283,739 | ₩284,315 | ₩280,532 | ₩281,565 | -0.77% | 199.9만 |
|---|
| 2026.08.26 | ₩284,101 | ₩285,201 | ₩281,257 | ₩284,517 | +0.15% | 435.6만 |
|---|
| 2026.08.25 | ₩285,067 | ₩285,657 | ₩281,860 | ₩283,162 | -0.67% | 485.5만 |
|---|
| 2026.08.24 | ₩285,550 | ₩286,153 | ₩279,969 | ₩282,330 | -1.13% | 714.4만 |
|---|
| 2026.08.21 | ₩289,319 | ₩290,379 | ₩285,402 | ₩287,347 | -0.68% | 623.3만 |
|---|
| 2026.08.20 | ₩295,664 | ₩296,617 | ₩287,240 | ₩288,555 | -2.40% | 786.1만 |
|---|
| 2026.08.19 | ₩299,836 | ₩300,762 | ₩295,396 | ₩298,079 | -0.59% | 579.8만 |
|---|
| 2026.08.18 | ₩301,969 | ₩303,324 | ₩298,589 | ₩299,233 | -0.91% | 477.3만 |
|---|
| 2026.08.17 | ₩308,999 | ₩310,354 | ₩303,110 | ₩303,110 | -1.91% | 502만 |
|---|
| 2026.08.14 | ₩310,729 | ₩313,144 | ₩308,382 | ₩310,783 | +0.02% | 264.9만 |
|---|
| 2026.08.13 | ₩311,588 | ₩313,345 | ₩306,101 | ₩308,985 | -0.84% | 297.1만 |
|---|
| 2026.08.12 | ₩314,311 | ₩314,700 | ₩307,537 | ₩310,152 | -1.32% | 337.3만 |
|---|
| 2026.08.11 | ₩316,068 | ₩318,081 | ₩312,339 | ₩312,889 | -1.01% | 277.2만 |
|---|
| 2026.08.10 | ₩314,244 | ₩317,249 | ₩310,796 | ₩312,285 | -0.62% | 367.8만 |
|---|
| 2026.08.07 | ₩313,989 | ₩316,055 | ₩309,696 | ₩314,472 | +0.15% | 410.8만 |
|---|
| 2026.08.06 | ₩321,958 | ₩322,454 | ₩310,327 | ₩311,481 | -3.25% | 713.1만 |
|---|
| 2026.08.05 | ₩319,208 | ₩323,420 | ₩317,423 | ₩322,212 | +0.94% | 657.5만 |
|---|
| 2026.08.04 | ₩317,611 | ₩319,503 | ₩312,406 | ₩318,148 | +0.17% | 793.2만 |
|---|
| 2026.08.03 | ₩296,469 | ₩314,029 | ₩294,068 | ₩313,225 | +5.65% | 1099.5만 |
|---|
| 2026.07.31 | ₩296,684 | ₩297,140 | ₩283,457 | ₩289,950 | -2.27% | 732.1만 |
|---|
| 2026.07.30 | ₩288,340 | ₩297,328 | ₩285,737 | ₩296,335 | +2.77% | 566.1만 |
|---|
| 2026.07.29 | ₩293,116 | ₩294,846 | ₩282,437 | ₩287,092 | -2.05% | 903.1만 |
|---|
| 2026.07.28 | ₩287,079 | ₩300,185 | ₩280,841 | ₩297,221 | +3.53% | 1046.5만 |
|---|
| 2026.07.27 | ₩285,120 | ₩288,715 | ₩283,256 | ₩283,725 | -0.49% | 665.7만 |
|---|
| 2026.07.24 | ₩281,834 | ₩285,053 | ₩279,567 | ₩281,069 | -0.27% | 374.3만 |
|---|
| 2026.07.23 | ₩276,347 | ₩283,457 | ₩275,086 | ₩280,680 | +1.57% | 485.4만 |
|---|
| 2026.07.22 | ₩275,005 | ₩280,707 | ₩274,844 | ₩279,902 | +1.78% | 606.1만 |
|---|
| 2026.07.21 | ₩281,015 | ₩283,993 | ₩273,530 | ₩274,737 | -2.23% | 1003.8만 |
|---|
| 2026.07.20 | ₩290,003 | ₩290,741 | ₩279,969 | ₩281,015 | -3.10% | 589.7만 |
|---|
| 2026.07.17 | ₩283,725 | ₩291,050 | ₩283,054 | ₩287,119 | +1.20% | 422.1만 |
|---|
| 2026.07.16 | ₩290,459 | ₩292,391 | ₩287,347 | ₩287,535 | -1.01% | 476.4만 |
|---|
| 2026.07.15 | ₩292,163 | ₩297,717 | ₩291,439 | ₩292,606 | +0.15% | 330.5만 |
|---|
| 2026.07.14 | ₩291,050 | ₩295,517 | ₩290,272 | ₩291,251 | +0.07% | 385만 |
|---|
| 2026.07.13 | ₩297,811 | ₩297,811 | ₩288,568 | ₩289,105 | -2.92% | 467.6만 |
|---|
| 2026.07.10 | ₩300,078 | ₩300,279 | ₩294,551 | ₩298,186 | -0.63% | 382.8만 |
|---|
| 2026.07.09 | ₩302,238 | ₩302,506 | ₩298,736 | ₩299,300 | -0.97% | 347.5만 |
|---|
| 2026.07.08 | ₩304,518 | ₩307,067 | ₩298,817 | ₩301,768 | -0.90% | 473.3만 |
|---|
| 2026.07.07 | ₩316,457 | ₩318,577 | ₩309,160 | ₩310,796 | -1.79% | 436.5만 |
|---|
| 2026.07.06 | ₩304,719 | ₩315,049 | ₩304,518 | ₩314,633 | +3.25% | 702.9만 |
|---|
| 2026.07.02 | ₩296,469 | ₩305,216 | ₩296,040 | ₩303,834 | +2.48% | 605.1만 |
|---|
| 2026.07.01 | ₩291,452 | ₩296,134 | ₩289,976 | ₩293,223 | +0.61% | 420.6만 |
|---|
| 2026.06.30 | ₩290,433 | ₩294,095 | ₩288,058 | ₩290,392 | -0.01% | 701.4만 |
|---|
| 2026.06.29 | ₩293,290 | ₩294,470 | ₩287,012 | ₩288,004 | -1.80% | 584.9만 |
|---|
| 2026.06.26 | ₩291,841 | ₩298,589 | ₩288,903 | ₩291,439 | -0.14% | 1170.5만 |
|---|
| 2026.06.25 | ₩295,933 | ₩300,668 | ₩291,318 | ₩292,606 | -1.12% | 468.8만 |
|---|
| 2026.06.24 | ₩292,700 | ₩298,146 | ₩292,016 | ₩295,463 | +0.94% | 435.4만 |
|---|
| 2026.06.23 | ₩293,639 | ₩297,113 | ₩290,620 | ₩290,714 | -1.00% | 457.3만 |
|---|
| 2026.06.22 | ₩299,152 | ₩299,890 | ₩295,275 | ₩296,241 | -0.97% | 430만 |
|---|
| 2026.06.18 | ₩305,524 | ₩307,188 | ₩295,289 | ₩298,777 | -2.21% | 882.3만 |
|---|
| 2026.06.17 | ₩304,545 | ₩309,267 | ₩302,238 | ₩302,680 | -0.61% | 500.7만 |
|---|
| 2026.06.16 | ₩307,832 | ₩308,945 | ₩302,238 | ₩305,176 | -0.86% | 370.6만 |
|---|
| 2026.06.15 | ₩302,238 | ₩310,340 | ₩302,130 | ₩307,134 | +1.62% | 859.6만 |
|---|
| 2026.06.12 | ₩298,307 | ₩299,836 | ₩290,701 | ₩293,853 | -1.49% | 566.6만 |
|---|
| 2026.06.11 | ₩281,498 | ₩297,502 | ₩281,445 | ₩297,314 | +5.62% | 665.2만 |
|---|
| 2026.06.10 | ₩285,831 | ₩286,676 | ₩278,963 | ₩280,371 | -1.91% | 703.8만 |
|---|
| 2026.06.09 | ₩290,433 | ₩295,141 | ₩284,704 | ₩287,763 | -0.92% | 519.9만 |
|---|
| 2026.06.08 | ₩290,164 | ₩292,163 | ₩288,420 | ₩289,655 | -0.18% | 371.2만 |
|---|
| 2026.06.05 | ₩290,540 | ₩292,941 | ₩286,583 | ₩289,024 | -0.52% | 480.4만 |
|---|
| 2026.06.04 | ₩285,737 | ₩297,274 | ₩285,469 | ₩291,667 | +2.08% | 805.5만 |
|---|
| 2026.06.03 | ₩289,896 | ₩290,231 | ₩281,217 | ₩282,491 | -2.55% | 910.6만 |
|---|
| 2026.06.02 | ₩298,508 | ₩301,419 | ₩288,434 | ₩292,042 | -2.17% | 765.6만 |
|---|
| 2026.06.01 | ₩306,343 | ₩306,933 | ₩298,093 | ₩300,896 | -1.78% | 640.1만 |
|---|
| 2026.05.29 | ₩306,450 | ₩311,628 | ₩303,512 | ₩310,085 | +1.19% | 693.8만 |
|---|
| 2026.05.28 | ₩300,494 | ₩308,422 | ₩298,951 | ₩306,906 | +2.13% | 652.6만 |
|---|
| 2026.05.27 | ₩297,140 | ₩304,384 | ₩296,067 | ₩300,896 | +1.26% | 1104.9만 |
|---|
| 2026.05.26 | ₩296,872 | ₩298,361 | ₩292,324 | ₩293,652 | -1.08% | 590.8만 |
|---|
| 2026.05.22 | ₩296,268 | ₩296,617 | ₩291,331 | ₩293,813 | -0.83% | 464.7만 |
|---|
| 2026.05.21 | ₩294,309 | ₩296,697 | ₩289,386 | ₩294,605 | +0.10% | 641.3만 |
|---|
| 2026.05.20 | ₩290,835 | ₩299,179 | ₩290,433 | ₩298,079 | +2.49% | 770.9만 |
|---|
| 2026.05.19 | ₩293,572 | ₩295,195 | ₩287,079 | ₩288,434 | -1.75% | 535.5만 |
|---|
| 2026.05.18 | ₩295,772 | ₩296,697 | ₩290,822 | ₩295,946 | +0.06% | 656.8만 |
|---|
| 2026.05.15 | ₩304,317 | ₩304,317 | ₩295,731 | ₩295,785 | -2.80% | 948만 |
|---|
| 2026.05.14 | ₩326,680 | ₩327,417 | ₩305,189 | ₩307,483 | -5.88% | 1776.1만 |
|---|
| 2026.05.13 | ₩318,242 | ₩325,003 | ₩314,445 | ₩322,763 | +1.42% | 743.9만 |
|---|
| 2026.05.12 | ₩320,616 | ₩320,643 | ₩310,032 | ₩317,759 | -0.89% | 704.1만 |
|---|
| 2026.05.11 | ₩321,206 | ₩323,581 | ₩317,289 | ₩319,556 | -0.51% | 626.7만 |
|---|
| 2026.05.08 | ₩313,640 | ₩319,999 | ₩310,890 | ₩318,416 | +1.52% | 752.5만 |
|---|
| 2026.05.07 | ₩310,488 | ₩317,437 | ₩308,006 | ₩309,924 | -0.18% | 849만 |
|---|
| 2026.05.06 | ₩309,790 | ₩311,333 | ₩305,994 | ₩308,449 | -0.43% | 716.7만 |
|---|
| 2026.05.05 | ₩299,286 | ₩302,586 | ₩297,462 | ₩301,004 | +0.57% | 385.2만 |
|---|
| 2026.05.04 | ₩303,834 | ₩305,685 | ₩296,523 | ₩296,872 | -2.29% | 486.1만 |
|---|
| 2026.05.01 | ₩309,079 | ₩310,568 | ₩304,867 | ₩305,028 | -1.31% | 349.4만 |
|---|
| 2026.04.30 | ₩303,043 | ₩307,939 | ₩301,312 | ₩307,241 | +1.39% | 484.1만 |
|---|
| 2026.04.29 | ₩308,838 | ₩308,891 | ₩296,671 | ₩300,641 | -2.65% | 637.8만 |
|---|
| 2026.04.28 | ₩309,951 | ₩310,327 | ₩304,612 | ₩309,509 | -0.14% | 380.8만 |
|---|
| 2026.04.27 | ₩312,567 | ₩315,854 | ₩307,724 | ₩310,327 | -0.72% | 440.3만 |
|---|
| 2026.04.24 | ₩315,237 | ₩317,195 | ₩311,320 | ₩311,816 | -1.09% | 573.3만 |
|---|
| 2026.04.23 | ₩310,568 | ₩316,471 | ₩306,893 | ₩314,110 | +1.14% | 808.8만 |
|---|
| 2026.04.22 | ₩304,585 | ₩312,031 | ₩296,764 | ₩310,260 | +1.86% | 1578만 |
|---|
| 2026.04.21 | ₩299,541 | ₩302,721 | ₩293,652 | ₩294,001 | -1.85% | 756.6만 |
|---|
| 2026.04.20 | ₩298,119 | ₩302,332 | ₩295,597 | ₩301,943 | +1.28% | 501.5만 |
|---|
| 2026.04.17 | ₩299,246 | ₩308,865 | ₩298,482 | ₩299,662 | +0.14% | 887.5만 |
|---|
| 2026.04.16 | ₩301,835 | ₩301,969 | ₩288,957 | ₩293,625 | -2.72% | 709만 |
|---|
| 2026.04.15 | ₩300,735 | ₩301,460 | ₩297,341 | ₩300,400 | -0.11% | 439.8만 |
|---|
| 2026.04.14 | ₩297,395 | ₩301,969 | ₩296,899 | ₩300,185 | +0.94% | 482.1만 |
|---|
| 2026.04.13 | ₩290,097 | ₩298,093 | ₩289,037 | ₩297,999 | +2.72% | 413.7만 |
|---|
| 2026.04.10 | ₩295,356 | ₩295,624 | ₩290,647 | ₩291,948 | -1.15% | 482.9만 |
|---|
| 2026.04.09 | ₩289,762 | ₩296,858 | ₩289,762 | ₩295,208 | +1.88% | 476.9만 |
|---|
| 2026.04.08 | ₩293,706 | ₩296,268 | ₩289,762 | ₩292,177 | -0.52% | 626.7만 |
|---|
| 2026.04.07 | ₩283,068 | ₩284,382 | ₩277,581 | ₩281,713 | -0.48% | 408.5만 |
|---|
| 2026.04.06 | ₩278,185 | ₩284,932 | ₩278,185 | ₩284,798 | +2.38% | 417.2만 |
|---|
| 2026.04.02 | ₩272,322 | ₩280,076 | ₩271,383 | ₩279,325 | +2.57% | 669.9만 |
|---|
| 2026.04.01 | ₩272,993 | ₩282,089 | ₩272,993 | ₩278,118 | +1.88% | 966.5만 |
|---|
| 2026.03.31 | ₩256,399 | ₩267,399 | ₩255,353 | ₩266,997 | +4.13% | 966.8만 |
|---|
| 2026.03.30 | ₩256,868 | ₩258,237 | ₩251,825 | ₩253,823 | -1.19% | 660.6만 |
|---|
| 2026.03.27 | ₩258,814 | ₩259,766 | ₩253,917 | ₩255,581 | -1.25% | 600만 |
|---|
| 2026.03.26 | ₩264,676 | ₩265,937 | ₩260,611 | ₩260,732 | -1.49% | 577.3만 |
|---|
| 2026.03.25 | ₩265,870 | ₩269,304 | ₩265,615 | ₩267,775 | +0.72% | 505.6만 |
|---|
| 2026.03.24 | ₩263,080 | ₩265,105 | ₩260,732 | ₩263,495 | +0.16% | 569.2만 |
|---|
| 2026.03.23 | ₩266,836 | ₩270,565 | ₩264,528 | ₩266,165 | -0.25% | 624.8만 |
|---|
| 2026.03.20 | ₩269,707 | ₩270,968 | ₩258,290 | ₩261,752 | -2.95% | 1292.5만 |
|---|
| 2026.03.19 | ₩272,390 | ₩272,390 | ₩264,891 | ₩269,881 | -0.92% | 996.8만 |
|---|
| 2026.03.18 | ₩280,371 | ₩282,384 | ₩276,012 | ₩276,334 | -1.44% | 588.2만 |
|---|
| 2026.03.17 | ₩287,991 | ₩291,305 | ₩277,246 | ₩282,813 | -1.80% | 730.8만 |
|---|
| 2026.03.16 | ₩282,719 | ₩289,963 | ₩282,719 | ₩286,368 | +1.29% | 734.7만 |
|---|
| 2026.03.13 | ₩275,005 | ₩282,840 | ₩274,898 | ₩281,565 | +2.39% | 892.7만 |
|---|
| 2026.03.12 | ₩284,678 | ₩285,214 | ₩274,066 | ₩274,683 | -3.51% | 1075.9만 |
|---|
| 2026.03.11 | ₩292,364 | ₩292,364 | ₩286,448 | ₩287,213 | -1.76% | 793.7만 |
|---|
| 2026.03.10 | ₩300,628 | ₩303,324 | ₩291,144 | ₩292,123 | -2.83% | 928.5만 |
|---|
| 2026.03.09 | ₩304,183 | ₩305,310 | ₩295,731 | ₩301,835 | -0.77% | 840만 |
|---|
| 2026.03.06 | ₩294,430 | ₩311,172 | ₩293,303 | ₩310,032 | +5.30% | 1068.5만 |
|---|
| 2026.03.05 | ₩303,338 | ₩305,430 | ₩292,619 | ₩297,891 | -1.80% | 719.9만 |
|---|
| 2026.03.04 | ₩303,687 | ₩305,229 | ₩297,529 | ₩304,934 | +0.41% | 506.9만 |
|---|
| 2026.03.03 | ₩302,841 | ₩303,847 | ₩296,617 | ₩300,655 | -0.72% | 621.2만 |
|---|
| 2026.03.02 | ₩303,177 | ₩308,851 | ₩299,984 | ₩308,194 | +1.65% | 470.9만 |
|---|
| 2026.02.27 | ₩305,149 | ₩306,933 | ₩301,715 | ₩305,229 | +0.03% | 627.8만 |
|---|
| 2026.02.26 | ₩309,052 | ₩309,428 | ₩302,734 | ₩307,751 | -0.42% | 461.3만 |
|---|
| 2026.02.25 | ₩314,043 | ₩314,123 | ₩307,456 | ₩309,026 | -1.60% | 444.3만 |
|---|
| 2026.02.24 | ₩307,563 | ₩316,766 | ₩306,383 | ₩313,090 | +1.80% | 440.9만 |
|---|
| 2026.02.23 | ₩310,555 | ₩313,238 | ₩305,135 | ₩309,133 | -0.46% | 538만 |
|---|
| 2026.02.20 | ₩312,071 | ₩316,699 | ₩310,072 | ₩311,266 | -0.26% | 546.1만 |
|---|
| 2026.02.19 | ₩320,495 | ₩321,958 | ₩313,131 | ₩313,520 | -2.18% | 582.8만 |
|---|
| 2026.02.18 | ₩328,061 | ₩328,772 | ₩320,080 | ₩320,522 | -2.30% | 492.3만 |
|---|
| 2026.02.17 | ₩326,800 | ₩329,228 | ₩320,522 | ₩327,377 | +0.18% | 486.5만 |
|---|
| 2026.02.13 | ₩323,621 | ₩330,691 | ₩322,923 | ₩325,928 | +0.71% | 683.5만 |
|---|
| 2026.02.12 | ₩320,965 | ₩329,564 | ₩316,551 | ₩321,086 | +0.04% | 698.1만 |
|---|
| 2026.02.11 | ₩327,967 | ₩328,263 | ₩315,921 | ₩316,940 | -3.36% | 579.1만 |
|---|
| 2026.02.10 | ₩328,665 | ₩332,502 | ₩323,111 | ₩325,432 | -0.98% | 518.4만 |
|---|
| 2026.02.09 | ₩324,641 | ₩329,792 | ₩322,628 | ₩328,276 | +1.12% | 470.7만 |
|---|
| 2026.02.06 | ₩321,153 | ₩330,409 | ₩321,153 | ₩326,022 | +1.52% | 670.1만 |
|---|
| 2026.02.05 | ₩314,056 | ₩322,400 | ₩312,031 | ₩317,866 | +1.21% | 737.7만 |
|---|
| 2026.02.04 | ₩312,889 | ₩317,356 | ₩308,422 | ₩316,525 | +1.16% | 705.3만 |
|---|
| 2026.02.03 | ₩317,155 | ₩320,415 | ₩307,148 | ₩312,768 | -1.38% | 765.5만 |
|---|
| 2026.02.02 | ₩312,084 | ₩316,981 | ₩308,985 | ₩312,594 | +0.16% | 610.5만 |
|---|
| 2026.01.30 | ₩313,238 | ₩314,781 | ₩308,462 | ₩313,533 | +0.09% | 691.6만 |
|---|
| 2026.01.29 | ₩324,748 | ₩327,015 | ₩313,037 | ₩313,962 | -3.32% | 914.3만 |
|---|
| 2026.01.28 | ₩327,444 | ₩329,819 | ₩318,067 | ₩324,091 | -1.02% | 999.9만 |
|---|
| 2026.01.27 | ₩325,311 | ₩341,208 | ₩320,281 | ₩328,075 | +0.85% | 2050.9만 |
|---|
| 2026.01.26 | ₩337,371 | ₩337,505 | ₩331,898 | ₩333,266 | -1.22% | 846.9만 |
|---|
| 2026.01.23 | ₩339,048 | ₩340,430 | ₩334,058 | ₩338,257 | -0.23% | 707.9만 |
|---|
| 2026.01.22 | ₩338,055 | ₩340,926 | ₩335,077 | ₩337,264 | -0.23% | 974.3만 |
|---|
| 2026.01.21 | ₩333,883 | ₩337,130 | ₩328,236 | ₩335,466 | +0.47% | 816.1만 |
|---|
| 2026.01.20 | ₩327,860 | ₩334,729 | ₩326,921 | ₩334,031 | +1.88% | 1129.3만 |
|---|
| 2026.01.16 | ₩332,354 | ₩332,944 | ₩328,611 | ₩332,260 | -0.03% | 594.4만 |
|---|
| 2026.01.15 | ₩327,833 | ₩333,696 | ₩327,283 | ₩332,341 | +1.37% | 651.7만 |
|---|
| 2026.01.14 | ₩327,914 | ₩328,517 | ₩321,421 | ₩325,459 | -0.75% | 774.9만 |
|---|
| 2026.01.13 | ₩323,460 | ₩331,885 | ₩322,092 | ₩328,061 | +1.42% | 1146.1만 |
|---|
| 2026.01.12 | ₩314,298 | ₩321,891 | ₩313,909 | ₩321,703 | +2.36% | 789.4만 |
|---|
| 2026.01.09 | ₩306,316 | ₩315,438 | ₩306,262 | ₩314,620 | +2.71% | 862.2만 |
|---|
| 2026.01.08 | ₩310,944 | ₩312,715 | ₩301,969 | ₩305,028 | -1.90% | 712.7만 |
|---|
| 2026.01.07 | ₩311,427 | ₩313,332 | ₩304,934 | ₩306,021 | -1.74% | 969.3만 |
|---|
| 2026.01.06 | ₩307,510 | ₩310,743 | ₩306,665 | ₩308,328 | +0.27% | 671.4만 |
|---|
| 2026.01.05 | ₩306,919 | ₩309,831 | ₩305,189 | ₩306,034 | -0.29% | 827.9만 |
|---|
| 2026.01.02 | ₩292,646 | ₩305,551 | ₩288,742 | ₩305,551 | +4.41% | 1126.1만 |
|---|
| 2025.12.31 | ₩293,692 | ₩294,216 | ₩289,950 | ₩291,264 | -0.83% | 556.3만 |
|---|
| 2025.12.30 | ₩293,974 | ₩297,650 | ₩292,981 | ₩293,116 | -0.29% | 565.4만 |
|---|
| 2025.12.29 | ₩289,628 | ₩292,633 | ₩288,568 | ₩291,439 | +0.63% | 529.2만 |
|---|
| 2025.12.26 | ₩292,512 | ₩293,344 | ₩289,950 | ₩290,352 | -0.74% | 280.2만 |
|---|
| 2025.12.24 | ₩291,103 | ₩294,149 | ₩290,017 | ₩292,659 | +0.53% | 294.4만 |
|---|
| 2025.12.23 | ₩290,969 | ₩291,855 | ₩288,850 | ₩290,902 | -0.02% | 449.6만 |
|---|
| 2025.12.22 | ₩288,876 | ₩291,305 | ₩287,374 | ₩290,889 | +0.70% | 545.9만 |
|---|
| 2025.12.19 | ₩281,391 | ₩289,735 | ₩280,734 | ₩287,186 | +2.06% | 1479.4만 |
|---|
| 2025.12.18 | ₩279,017 | ₩282,451 | ₩278,574 | ₩279,392 | +0.13% | 565.2만 |
|---|
| 2025.12.17 | ₩277,393 | ₩282,598 | ₩276,105 | ₩276,790 | -0.22% | 730.1만 |
|---|
| 2025.12.16 | ₩275,005 | ₩279,902 | ₩274,187 | ₩277,299 | +0.83% | 612만 |
|---|
| 2025.12.15 | ₩274,174 | ₩277,192 | ₩272,551 | ₩275,676 | +0.55% | 672.2만 |
|---|
| 2025.12.12 | ₩271,249 | ₩276,508 | ₩270,418 | ₩274,174 | +1.08% | 707만 |
|---|
| 2025.12.11 | ₩266,594 | ₩270,793 | ₩265,682 | ₩269,250 | +1.00% | 791.8만 |
|---|
| 2025.12.10 | ₩268,794 | ₩270,109 | ₩266,085 | ₩266,581 | -0.82% | 1516만 |
|---|
| 2025.12.09 | ₩275,475 | ₩277,823 | ₩268,325 | ₩268,794 | -2.43% | 910.2만 |
|---|
| 2025.12.08 | ₩273,141 | ₩277,501 | ₩271,732 | ₩276,709 | +1.31% | 882.4만 |
|---|
| 2025.12.05 | ₩270,176 | ₩272,255 | ₩269,049 | ₩270,833 | +0.24% | 685.7만 |
|---|
| 2025.12.04 | ₩272,121 | ₩272,175 | ₩266,326 | ₩270,807 | -0.48% | 951.3만 |
|---|
| 2025.12.03 | ₩274,469 | ₩276,146 | ₩264,810 | ₩271,705 | -1.01% | 1414만 |
|---|
| 2025.12.02 | ₩266,017 | ₩276,052 | ₩262,275 | ₩275,515 | +3.57% | 2262.4만 |
|---|
| 2025.12.01 | ₩253,488 | ₩254,816 | ₩250,067 | ₩250,134 | -1.32% | 676.4만 |
|---|
| 2025.11.28 | ₩252,026 | ₩254,548 | ₩250,738 | ₩253,542 | +0.60% | 375.7만 |
|---|
| 2025.11.26 | ₩246,834 | ₩252,442 | ₩245,533 | ₩250,751 | +1.59% | 764.5만 |
|---|
| 2025.11.25 | ₩240,784 | ₩246,137 | ₩238,141 | ₩244,741 | +1.64% | 967.6만 |
|---|
| 2025.11.24 | ₩241,884 | ₩241,884 | ₩237,846 | ₩240,288 | -0.66% | 938.6만 |
|---|
| 2025.11.21 | ₩242,219 | ₩243,387 | ₩237,135 | ₩241,066 | -0.48% | 1013.4만 |
|---|
| 2025.11.20 | ₩251,851 | ₩252,334 | ₩239,349 | ₩240,636 | -4.45% | 1370.6만 |
|---|
| 2025.11.19 | ₩253,823 | ₩253,823 | ₩245,506 | ₩249,115 | -1.86% | 1255만 |
|---|
| 2025.11.18 | ₩254,883 | ₩256,439 | ₩251,999 | ₩254,387 | -0.19% | 819.6만 |
|---|
| 2025.11.17 | ₩261,376 | ₩261,376 | ₩255,192 | ₩257,311 | -1.56% | 587.8만 |
|---|
| 2025.11.14 | ₩258,747 | ₩264,314 | ₩257,767 | ₩260,947 | +0.85% | 619만 |
|---|
| 2025.11.13 | ₩262,436 | ₩263,200 | ₩259,055 | ₩261,027 | -0.54% | 673.9만 |
|---|
| 2025.11.12 | ₩262,597 | ₩263,817 | ₩259,981 | ₩262,261 | -0.13% | 828.8만 |
|---|
| 2025.11.11 | ₩261,242 | ₩263,469 | ₩260,719 | ₩261,872 | +0.24% | 578.3만 |
|---|
| 2025.11.10 | ₩262,784 | ₩263,522 | ₩259,162 | ₩261,336 | -0.55% | 744.7만 |
|---|
| 2025.11.07 | ₩262,261 | ₩262,731 | ₩256,882 | ₩261,067 | -0.46% | 787만 |
|---|
| 2025.11.06 | ₩265,749 | ₩270,002 | ₩262,194 | ₩263,603 | -0.81% | 774.1만 |
|---|
| 2025.11.05 | ₩265,280 | ₩266,299 | ₩262,006 | ₩265,105 | -0.07% | 988.6만 |
|---|
| 2025.11.04 | ₩270,713 | ₩271,276 | ₩265,038 | ₩265,682 | -1.86% | 862만 |
|---|
| 2025.11.03 | ₩271,035 | ₩275,891 | ₩270,418 | ₩274,402 | +1.24% | 810.4만 |
|---|
| 2025.10.31 | ₩269,975 | ₩271,786 | ₩266,017 | ₩269,666 | -0.11% | 1069.7만 |
|---|
| 2025.10.30 | ₩281,726 | ₩282,089 | ₩268,325 | ₩268,405 | -4.73% | 1941.7만 |
|---|
| 2025.10.29 | ₩296,952 | ₩297,677 | ₩285,067 | ₩286,515 | -3.51% | 2094만 |
|---|
| 2025.10.28 | ₩300,977 | ₩302,586 | ₩298,616 | ₩299,595 | -0.46% | 702.7만 |
|---|
| 2025.10.27 | ₩298,857 | ₩299,930 | ₩297,569 | ₩299,152 | +0.10% | 608.4만 |
|---|
| 2025.10.24 | ₩293,840 | ₩297,462 | ₩293,129 | ₩296,939 | +1.05% | 523.8만 |
|---|
| 2025.10.23 | ₩290,298 | ₩294,189 | ₩290,097 | ₩292,136 | +0.63% | 535.6만 |
|---|
| 2025.10.22 | ₩290,674 | ₩291,640 | ₩286,811 | ₩290,553 | -0.04% | 631만 |
|---|
| 2025.10.21 | ₩291,385 | ₩292,042 | ₩289,158 | ₩291,452 | +0.02% | 421만 |
|---|
| 2025.10.20 | ₩288,595 | ₩291,613 | ₩287,830 | ₩290,862 | +0.79% | 586.5만 |
|---|
| 2025.10.17 | ₩282,934 | ₩287,991 | ₩282,719 | ₩285,657 | +0.96% | 648.3만 |
|---|
| 2025.10.16 | ₩287,964 | ₩288,367 | ₩282,598 | ₩284,248 | -1.29% | 555.5만 |
|---|
| 2025.10.15 | ₩288,474 | ₩289,668 | ₩285,040 | ₩287,079 | -0.48% | 505.6만 |
|---|
| 2025.10.14 | ₩286,462 | ₩292,378 | ₩284,718 | ₩287,481 | +0.36% | 597.6만 |
|---|
| 2025.10.13 | ₩284,517 | ₩289,494 | ₩284,476 | ₩289,172 | +1.64% | 565.7만 |
|---|
| 2025.10.10 | ₩291,103 | ₩292,311 | ₩282,692 | ₩282,692 | -2.89% | 1064.8만 |
|---|
| 2025.10.09 | ₩302,774 | ₩302,774 | ₩289,628 | ₩289,762 | -4.30% | 1297.5만 |
|---|
| 2025.10.08 | ₩298,790 | ₩303,432 | ₩297,100 | ₩302,265 | +1.16% | 619만 |
|---|
| 2025.10.07 | ₩295,275 | ₩300,427 | ₩294,055 | ₩297,569 | +0.78% | 761.1만 |
|---|
| 2025.10.06 | ₩292,270 | ₩297,542 | ₩289,628 | ₩294,766 | +0.85% | 766.5만 |
|---|
| 2025.10.03 | ₩290,768 | ₩293,558 | ₩288,756 | ₩290,164 | -0.21% | 663.4만 |
|---|
| 2025.10.02 | ₩289,024 | ₩293,599 | ₩288,836 | ₩291,680 | +0.92% | 828.1만 |
|---|
| 2025.10.01 | ₩287,092 | ₩289,265 | ₩286,676 | ₩288,689 | +0.56% | 717.8만 |
|---|
| 2025.09.30 | ₩291,237 | ₩292,016 | ₩285,509 | ₩289,534 | -0.58% | 928.9만 |
|---|
| 2025.09.29 | ₩298,307 | ₩298,897 | ₩288,581 | ₩291,211 | -2.38% | 1129.1만 |
|---|
| 2025.09.26 | ₩299,635 | ₩300,628 | ₩293,934 | ₩296,818 | -0.94% | 1728.2만 |
|---|
| 2025.09.25 | ₩288,246 | ₩290,916 | ₩284,369 | ₩286,448 | -0.62% | 664.9만 |
|---|
| 2025.09.24 | ₩291,855 | ₩292,686 | ₩288,112 | ₩288,555 | -1.13% | 735.5만 |
|---|
| 2025.09.23 | ₩291,264 | ₩294,886 | ₩287,092 | ₩290,218 | -0.36% | 1276.1만 |
|---|
| 2025.09.22 | ₩288,648 | ₩289,628 | ₩283,631 | ₩284,517 | -1.43% | 746.8만 |
|---|
| 2025.09.19 | ₩292,083 | ₩292,083 | ₩286,569 | ₩289,292 | -0.96% | 1051.4만 |
|---|
| 2025.09.18 | ₩288,729 | ₩291,640 | ₩286,676 | ₩289,306 | +0.20% | 641.4만 |
|---|
| 2025.09.17 | ₩289,212 | ₩292,512 | ₩285,912 | ₩287,924 | -0.45% | 602만 |
|---|
| 2025.09.16 | ₩290,916 | ₩291,278 | ₩286,743 | ₩288,447 | -0.85% | 633.1만 |
|---|
| 2025.09.15 | ₩290,097 | ₩291,452 | ₩287,173 | ₩289,426 | -0.23% | 689.6만 |
|---|
| 2025.09.12 | ₩294,980 | ₩295,128 | ₩289,359 | ₩289,681 | -1.80% | 1109.5만 |
|---|
| 2025.09.11 | ₩305,860 | ₩308,127 | ₩294,658 | ₩295,114 | -3.51% | 1201.1만 |
|---|
| 2025.09.10 | ₩308,006 | ₩308,677 | ₩303,968 | ₩305,216 | -0.91% | 495만 |
|---|
| 2025.09.09 | ₩309,898 | ₩311,601 | ₩306,463 | ₩307,899 | -0.64% | 551만 |
|---|
| 2025.09.08 | ₩310,823 | ₩311,494 | ₩305,980 | ₩309,817 | -0.32% | 595.5만 |
|---|
| 2025.09.05 | ₩310,957 | ₩311,534 | ₩302,506 | ₩308,020 | -0.94% | 820.4만 |
|---|
| 2025.09.04 | ₩312,581 | ₩312,701 | ₩307,483 | ₩309,549 | -0.97% | 409.3만 |
|---|
| 2025.09.03 | ₩318,014 | ₩318,014 | ₩309,562 | ₩311,735 | -1.97% | 599.9만 |
|---|
| 2025.09.02 | ₩310,260 | ₩319,717 | ₩309,616 | ₩318,443 | +2.64% | 633.9만 |
|---|
| 2025.08.29 | ₩316,766 | ₩319,342 | ₩312,795 | ₩314,821 | -0.61% | 500.9만 |
|---|
| 2025.08.28 | ₩316,390 | ₩318,403 | ₩314,579 | ₩316,806 | +0.13% | 404만 |
|---|
| 2025.08.27 | ₩315,733 | ₩317,048 | ₩311,762 | ₩316,082 | +0.11% | 475.7만 |
|---|