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 | ₩252,121 | ₩256,185 | ₩251,598 | ₩255,313 | +1.27% | 508.7만 |
| 2026.10.08 | ₩249,318 | ₩251,839 | ₩247,105 | ₩251,799 | +1.00% | 1135.4만 |
| 2026.10.07 | ₩252,376 | ₩253,261 | ₩249,720 | ₩252,563 | +0.07% | 637.4만 |
| 2026.10.06 | ₩258,840 | ₩259,148 | ₩253,918 | ₩254,575 | -1.65% | 771만 |
| 2026.10.05 | ₩260,986 | ₩261,831 | ₩256,614 | ₩258,465 | -0.97% | 650.5만 |
| 2026.10.02 | ₩260,007 | ₩264,111 | ₩255,179 | ₩259,591 | -0.16% | 1264.3만 |
| 2026.10.01 | ₩249,452 | ₩260,932 | ₩248,862 | ₩257,874 | +3.38% | 1355만 |
| 2026.09.30 | ₩257,566 | ₩258,827 | ₩248,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,519 |
| -3.12% |
| 1156.2만 |
| 2026.09.29 | ₩248,513 | ₩256,037 | ₩248,111 | ₩251,705 | +1.28% | 1056만 |
|---|
| 2026.09.28 | ₩258,330 | ₩258,532 | ₩246,783 | ₩247,293 | -4.27% | 1805.4만 |
|---|
| 2026.09.25 | ₩265,224 | ₩270,106 | ₩263,936 | ₩265,640 | +0.16% | 539만 |
|---|
| 2026.09.24 | ₩266,377 | ₩267,544 | ₩260,718 | ₩263,936 | -0.92% | 961.6만 |
|---|
| 2026.09.23 | ₩265,519 | ₩273,686 | ₩265,519 | ₩268,134 | +0.98% | 1002.3만 |
|---|
| 2026.09.22 | ₩272,251 | ₩272,694 | ₩264,392 | ₩265,170 | -2.60% | 783.7만 |
|---|
| 2026.09.21 | ₩268,832 | ₩271,179 | ₩265,720 | ₩269,770 | +0.35% | 635.2만 |
|---|
| 2026.09.18 | ₩263,977 | ₩267,732 | ₩262,139 | ₩265,814 | +0.70% | 983.4만 |
|---|
| 2026.09.17 | ₩271,246 | ₩273,110 | ₩264,205 | ₩264,205 | -2.60% | 1179.1만 |
|---|
| 2026.09.16 | ₩281,894 | ₩284,617 | ₩264,218 | ₩270,857 | -3.92% | 1287.7만 |
|---|
| 2026.09.15 | ₩282,806 | ₩284,858 | ₩279,829 | ₩281,224 | -0.56% | 359.4만 |
|---|
| 2026.09.14 | ₩279,239 | ₩284,174 | ₩278,930 | ₩282,002 | +0.99% | 338만 |
|---|
| 2026.09.11 | ₩278,367 | ₩283,812 | ₩277,911 | ₩282,243 | +1.39% | 413.8만 |
|---|
| 2026.09.10 | ₩275,926 | ₩280,057 | ₩274,491 | ₩274,665 | -0.46% | 462.5만 |
|---|
| 2026.09.09 | ₩281,613 | ₩284,617 | ₩276,838 | ₩276,838 | -1.70% | 437.4만 |
|---|
| 2026.09.08 | ₩284,456 | ₩288,734 | ₩282,431 | ₩282,618 | -0.65% | 436.8만 |
|---|
| 2026.09.04 | ₩280,888 | ₩284,670 | ₩280,030 | ₩284,657 | +1.34% | 458.6만 |
|---|
| 2026.09.03 | ₩281,559 | ₩283,061 | ₩276,047 | ₩282,323 | +0.27% | 625.2만 |
|---|
| 2026.09.02 | ₩277,616 | ₩282,511 | ₩276,838 | ₩280,124 | +0.90% | 642.6만 |
|---|
| 2026.09.01 | ₩277,214 | ₩279,105 | ₩275,604 | ₩275,819 | -0.50% | 501만 |
|---|
| 2026.08.31 | ₩279,628 | ₩279,990 | ₩276,637 | ₩278,662 | -0.35% | 521.2만 |
|---|
| 2026.08.28 | ₩281,626 | ₩282,457 | ₩278,354 | ₩281,398 | -0.08% | 456.4만 |
|---|
| 2026.08.27 | ₩283,665 | ₩284,241 | ₩280,446 | ₩281,492 | -0.77% | 445.6만 |
|---|
| 2026.08.26 | ₩284,027 | ₩285,126 | ₩281,183 | ₩284,442 | +0.15% | 436.6만 |
|---|
| 2026.08.25 | ₩284,992 | ₩285,582 | ₩281,787 | ₩283,088 | -0.67% | 485.5만 |
|---|
| 2026.08.24 | ₩285,475 | ₩286,079 | ₩279,896 | ₩282,256 | -1.13% | 714.4만 |
|---|
| 2026.08.21 | ₩289,244 | ₩290,303 | ₩285,328 | ₩287,272 | -0.68% | 623.3만 |
|---|
| 2026.08.20 | ₩295,587 | ₩296,539 | ₩287,165 | ₩288,479 | -2.40% | 786.1만 |
|---|
| 2026.08.19 | ₩299,758 | ₩300,684 | ₩295,319 | ₩298,001 | -0.59% | 579.8만 |
|---|
| 2026.08.18 | ₩301,891 | ₩303,245 | ₩298,511 | ₩299,155 | -0.91% | 477.3만 |
|---|
| 2026.08.17 | ₩308,918 | ₩310,273 | ₩303,031 | ₩303,031 | -1.91% | 502만 |
|---|
| 2026.08.14 | ₩310,648 | ₩313,062 | ₩308,301 | ₩310,702 | +0.02% | 264.9만 |
|---|
| 2026.08.13 | ₩311,507 | ₩313,263 | ₩306,021 | ₩308,905 | -0.84% | 297.1만 |
|---|
| 2026.08.12 | ₩314,229 | ₩314,618 | ₩307,456 | ₩310,072 | -1.32% | 337.3만 |
|---|
| 2026.08.11 | ₩315,986 | ₩317,998 | ₩312,258 | ₩312,808 | -1.01% | 277.2만 |
|---|
| 2026.08.10 | ₩314,162 | ₩317,166 | ₩310,715 | ₩312,204 | -0.62% | 367.8만 |
|---|
| 2026.08.07 | ₩313,907 | ₩315,973 | ₩309,616 | ₩314,390 | +0.15% | 410.8만 |
|---|
| 2026.08.06 | ₩321,874 | ₩322,370 | ₩310,246 | ₩311,399 | -3.25% | 713.1만 |
|---|
| 2026.08.05 | ₩319,124 | ₩323,335 | ₩317,341 | ₩322,128 | +0.94% | 657.5만 |
|---|
| 2026.08.04 | ₩317,528 | ₩319,419 | ₩312,325 | ₩318,065 | +0.17% | 793.2만 |
|---|
| 2026.08.03 | ₩296,392 | ₩313,947 | ₩293,991 | ₩313,143 | +5.65% | 1099.5만 |
|---|
| 2026.07.31 | ₩296,607 | ₩297,063 | ₩283,383 | ₩289,874 | -2.27% | 732.1만 |
|---|
| 2026.07.30 | ₩288,265 | ₩297,250 | ₩285,663 | ₩296,258 | +2.77% | 566.1만 |
|---|
| 2026.07.29 | ₩293,039 | ₩294,769 | ₩282,364 | ₩287,017 | -2.05% | 903.1만 |
|---|
| 2026.07.28 | ₩287,004 | ₩300,107 | ₩280,768 | ₩297,143 | +3.53% | 1046.5만 |
|---|
| 2026.07.27 | ₩285,046 | ₩288,640 | ₩283,182 | ₩283,651 | -0.49% | 665.7만 |
|---|
| 2026.07.24 | ₩281,760 | ₩284,979 | ₩279,494 | ₩280,996 | -0.27% | 374.3만 |
|---|
| 2026.07.23 | ₩276,275 | ₩283,383 | ₩275,014 | ₩280,607 | +1.57% | 485.4만 |
|---|
| 2026.07.22 | ₩274,934 | ₩280,634 | ₩274,773 | ₩279,829 | +1.78% | 606.1만 |
|---|
| 2026.07.21 | ₩280,942 | ₩283,919 | ₩273,458 | ₩274,665 | -2.23% | 1003.8만 |
|---|
| 2026.07.20 | ₩289,928 | ₩290,665 | ₩279,896 | ₩280,942 | -3.10% | 589.7만 |
|---|
| 2026.07.17 | ₩283,651 | ₩290,974 | ₩282,981 | ₩287,044 | +1.20% | 422.1만 |
|---|
| 2026.07.16 | ₩290,384 | ₩292,315 | ₩287,272 | ₩287,460 | -1.01% | 476.4만 |
|---|
| 2026.07.15 | ₩292,087 | ₩297,639 | ₩291,363 | ₩292,529 | +0.15% | 330.5만 |
|---|
| 2026.07.14 | ₩290,974 | ₩295,440 | ₩290,196 | ₩291,175 | +0.07% | 385만 |
|---|
| 2026.07.13 | ₩297,733 | ₩297,733 | ₩288,493 | ₩289,029 | -2.92% | 467.6만 |
|---|
| 2026.07.10 | ₩300,000 | ₩300,201 | ₩294,474 | ₩298,109 | -0.63% | 382.8만 |
|---|
| 2026.07.09 | ₩302,159 | ₩302,427 | ₩298,658 | ₩299,222 | -0.97% | 347.5만 |
|---|
| 2026.07.08 | ₩304,439 | ₩306,987 | ₩298,739 | ₩301,689 | -0.90% | 473.3만 |
|---|
| 2026.07.07 | ₩316,375 | ₩318,494 | ₩309,079 | ₩310,715 | -1.79% | 436.5만 |
|---|
| 2026.07.06 | ₩304,640 | ₩314,967 | ₩304,439 | ₩314,551 | +3.25% | 702.9만 |
|---|
| 2026.07.02 | ₩296,392 | ₩305,136 | ₩295,963 | ₩303,755 | +2.48% | 605.1만 |
|---|
| 2026.07.01 | ₩291,376 | ₩296,057 | ₩289,901 | ₩293,146 | +0.61% | 420.6만 |
|---|
| 2026.06.30 | ₩290,357 | ₩294,018 | ₩287,983 | ₩290,317 | -0.01% | 701.4만 |
|---|
| 2026.06.29 | ₩293,213 | ₩294,394 | ₩286,937 | ₩287,929 | -1.80% | 584.9만 |
|---|
| 2026.06.26 | ₩291,765 | ₩298,511 | ₩288,828 | ₩291,363 | -0.14% | 1170.5만 |
|---|
| 2026.06.25 | ₩295,855 | ₩300,590 | ₩291,242 | ₩292,529 | -1.12% | 468.8만 |
|---|
| 2026.06.24 | ₩292,623 | ₩298,068 | ₩291,939 | ₩295,386 | +0.94% | 435.4만 |
|---|
| 2026.06.23 | ₩293,562 | ₩297,036 | ₩290,545 | ₩290,638 | -1.00% | 457.3만 |
|---|
| 2026.06.22 | ₩299,074 | ₩299,812 | ₩295,198 | ₩296,164 | -0.97% | 430만 |
|---|
| 2026.06.18 | ₩305,445 | ₩307,108 | ₩295,212 | ₩298,699 | -2.21% | 882.3만 |
|---|
| 2026.06.17 | ₩304,466 | ₩309,186 | ₩302,159 | ₩302,601 | -0.61% | 500.7만 |
|---|
| 2026.06.16 | ₩307,751 | ₩308,865 | ₩302,159 | ₩305,096 | -0.86% | 370.6만 |
|---|
| 2026.06.15 | ₩302,159 | ₩310,259 | ₩302,052 | ₩307,054 | +1.62% | 859.6만 |
|---|
| 2026.06.12 | ₩298,229 | ₩299,758 | ₩290,625 | ₩293,777 | -1.49% | 566.6만 |
|---|
| 2026.06.11 | ₩281,425 | ₩297,425 | ₩281,371 | ₩297,237 | +5.62% | 665.2만 |
|---|
| 2026.06.10 | ₩285,757 | ₩286,602 | ₩278,890 | ₩280,298 | -1.91% | 703.8만 |
|---|
| 2026.06.09 | ₩290,357 | ₩295,064 | ₩284,630 | ₩287,688 | -0.92% | 519.9만 |
|---|
| 2026.06.08 | ₩290,089 | ₩292,087 | ₩288,345 | ₩289,579 | -0.18% | 371.2만 |
|---|
| 2026.06.05 | ₩290,464 | ₩292,865 | ₩286,508 | ₩288,949 | -0.52% | 480.4만 |
|---|
| 2026.06.04 | ₩285,663 | ₩297,197 | ₩285,395 | ₩291,591 | +2.08% | 805.5만 |
|---|
| 2026.06.03 | ₩289,820 | ₩290,156 | ₩281,143 | ₩282,417 | -2.55% | 910.6만 |
|---|
| 2026.06.02 | ₩298,430 | ₩301,341 | ₩288,359 | ₩291,966 | -2.17% | 765.6만 |
|---|
| 2026.06.01 | ₩306,263 | ₩306,853 | ₩298,015 | ₩300,818 | -1.78% | 640.1만 |
|---|
| 2026.05.29 | ₩306,370 | ₩311,547 | ₩303,433 | ₩310,005 | +1.19% | 693.8만 |
|---|
| 2026.05.28 | ₩300,415 | ₩308,342 | ₩298,873 | ₩306,826 | +2.13% | 652.6만 |
|---|
| 2026.05.27 | ₩297,063 | ₩304,305 | ₩295,990 | ₩300,818 | +1.26% | 1104.9만 |
|---|
| 2026.05.26 | ₩296,794 | ₩298,283 | ₩292,248 | ₩293,576 | -1.08% | 590.8만 |
|---|
| 2026.05.22 | ₩296,191 | ₩296,539 | ₩291,255 | ₩293,736 | -0.83% | 464.7만 |
|---|
| 2026.05.21 | ₩294,233 | ₩296,620 | ₩289,311 | ₩294,528 | +0.10% | 641.3만 |
|---|
| 2026.05.20 | ₩290,759 | ₩299,101 | ₩290,357 | ₩298,001 | +2.49% | 770.9만 |
|---|
| 2026.05.19 | ₩293,495 | ₩295,118 | ₩287,004 | ₩288,359 | -1.75% | 535.5만 |
|---|
| 2026.05.18 | ₩295,695 | ₩296,620 | ₩290,746 | ₩295,869 | +0.06% | 656.8만 |
|---|
| 2026.05.15 | ₩304,238 | ₩304,238 | ₩295,654 | ₩295,708 | -2.80% | 948만 |
|---|
| 2026.05.14 | ₩326,594 | ₩327,332 | ₩305,109 | ₩307,403 | -5.88% | 1776.1만 |
|---|
| 2026.05.13 | ₩318,159 | ₩324,918 | ₩314,363 | ₩322,678 | +1.42% | 743.9만 |
|---|
| 2026.05.12 | ₩320,532 | ₩320,559 | ₩309,951 | ₩317,676 | -0.89% | 704.1만 |
|---|
| 2026.05.11 | ₩321,123 | ₩323,496 | ₩317,206 | ₩319,473 | -0.51% | 626.7만 |
|---|
| 2026.05.08 | ₩313,559 | ₩319,916 | ₩310,809 | ₩318,333 | +1.52% | 752.5만 |
|---|
| 2026.05.07 | ₩310,407 | ₩317,354 | ₩307,926 | ₩309,844 | -0.18% | 849만 |
|---|
| 2026.05.06 | ₩309,709 | ₩311,252 | ₩305,914 | ₩308,368 | -0.43% | 716.7만 |
|---|
| 2026.05.05 | ₩299,208 | ₩302,508 | ₩297,384 | ₩300,925 | +0.57% | 385.2만 |
|---|
| 2026.05.04 | ₩303,755 | ₩305,606 | ₩296,446 | ₩296,794 | -2.29% | 486.1만 |
|---|
| 2026.05.01 | ₩308,999 | ₩310,487 | ₩304,787 | ₩304,948 | -1.31% | 349.4만 |
|---|
| 2026.04.30 | ₩302,964 | ₩307,859 | ₩301,233 | ₩307,161 | +1.39% | 484.1만 |
|---|
| 2026.04.29 | ₩308,757 | ₩308,811 | ₩296,593 | ₩300,563 | -2.65% | 637.8만 |
|---|
| 2026.04.28 | ₩309,870 | ₩310,246 | ₩304,533 | ₩309,428 | -0.14% | 380.8만 |
|---|
| 2026.04.27 | ₩312,486 | ₩315,771 | ₩307,644 | ₩310,246 | -0.72% | 440.3만 |
|---|
| 2026.04.24 | ₩315,154 | ₩317,113 | ₩311,238 | ₩311,735 | -1.09% | 573.3만 |
|---|
| 2026.04.23 | ₩310,487 | ₩316,388 | ₩306,813 | ₩314,028 | +1.14% | 808.8만 |
|---|
| 2026.04.22 | ₩304,506 | ₩311,949 | ₩296,687 | ₩310,179 | +1.86% | 1578만 |
|---|
| 2026.04.21 | ₩299,463 | ₩302,642 | ₩293,576 | ₩293,924 | -1.85% | 756.6만 |
|---|
| 2026.04.20 | ₩298,042 | ₩302,253 | ₩295,520 | ₩301,864 | +1.28% | 501.5만 |
|---|
| 2026.04.17 | ₩299,168 | ₩308,784 | ₩298,404 | ₩299,584 | +0.14% | 887.5만 |
|---|
| 2026.04.16 | ₩301,757 | ₩301,891 | ₩288,882 | ₩293,549 | -2.72% | 709만 |
|---|
| 2026.04.15 | ₩300,657 | ₩301,381 | ₩297,264 | ₩300,321 | -0.11% | 439.8만 |
|---|
| 2026.04.14 | ₩297,317 | ₩301,891 | ₩296,821 | ₩300,107 | +0.94% | 482.1만 |
|---|
| 2026.04.13 | ₩290,022 | ₩298,015 | ₩288,962 | ₩297,921 | +2.72% | 413.7만 |
|---|
| 2026.04.10 | ₩295,279 | ₩295,547 | ₩290,571 | ₩291,872 | -1.15% | 482.9만 |
|---|
| 2026.04.09 | ₩289,686 | ₩296,781 | ₩289,686 | ₩295,131 | +1.88% | 476.9만 |
|---|
| 2026.04.08 | ₩293,629 | ₩296,191 | ₩289,686 | ₩292,100 | -0.52% | 626.7만 |
|---|
| 2026.04.07 | ₩282,994 | ₩284,308 | ₩277,509 | ₩281,639 | -0.48% | 408.5만 |
|---|
| 2026.04.06 | ₩278,112 | ₩284,858 | ₩278,112 | ₩284,724 | +2.38% | 417.2만 |
|---|
| 2026.04.02 | ₩272,251 | ₩280,003 | ₩271,313 | ₩279,252 | +2.57% | 669.9만 |
|---|
| 2026.04.01 | ₩272,922 | ₩282,015 | ₩272,922 | ₩278,045 | +1.88% | 966.5만 |
|---|
| 2026.03.31 | ₩256,332 | ₩267,329 | ₩255,286 | ₩266,927 | +4.13% | 966.8만 |
|---|
| 2026.03.30 | ₩256,801 | ₩258,169 | ₩251,759 | ₩253,757 | -1.19% | 660.6만 |
|---|
| 2026.03.27 | ₩258,746 | ₩259,698 | ₩253,851 | ₩255,514 | -1.25% | 600만 |
|---|
| 2026.03.26 | ₩264,607 | ₩265,868 | ₩260,543 | ₩260,664 | -1.49% | 577.3만 |
|---|
| 2026.03.25 | ₩265,801 | ₩269,234 | ₩265,546 | ₩267,705 | +0.72% | 505.6만 |
|---|
| 2026.03.24 | ₩263,011 | ₩265,036 | ₩260,664 | ₩263,427 | +0.16% | 569.2만 |
|---|
| 2026.03.23 | ₩266,766 | ₩270,495 | ₩264,459 | ₩266,096 | -0.25% | 624.8만 |
|---|
| 2026.03.20 | ₩269,636 | ₩270,897 | ₩258,223 | ₩261,683 | -2.95% | 1292.5만 |
|---|
| 2026.03.19 | ₩272,318 | ₩272,318 | ₩264,822 | ₩269,811 | -0.92% | 996.8만 |
|---|
| 2026.03.18 | ₩280,298 | ₩282,310 | ₩275,940 | ₩276,261 | -1.44% | 588.2만 |
|---|
| 2026.03.17 | ₩287,916 | ₩291,229 | ₩277,173 | ₩282,739 | -1.80% | 730.8만 |
|---|
| 2026.03.16 | ₩282,645 | ₩289,887 | ₩282,645 | ₩286,293 | +1.29% | 734.7만 |
|---|
| 2026.03.13 | ₩274,934 | ₩282,766 | ₩274,826 | ₩281,492 | +2.39% | 892.7만 |
|---|
| 2026.03.12 | ₩284,603 | ₩285,140 | ₩273,995 | ₩274,612 | -3.51% | 1075.9만 |
|---|
| 2026.03.11 | ₩292,288 | ₩292,288 | ₩286,374 | ₩287,138 | -1.76% | 793.7만 |
|---|
| 2026.03.10 | ₩300,549 | ₩303,245 | ₩291,068 | ₩292,047 | -2.83% | 928.5만 |
|---|
| 2026.03.09 | ₩304,103 | ₩305,230 | ₩295,654 | ₩301,757 | -0.77% | 840만 |
|---|
| 2026.03.06 | ₩294,353 | ₩311,091 | ₩293,227 | ₩309,951 | +5.30% | 1068.5만 |
|---|
| 2026.03.05 | ₩303,259 | ₩305,351 | ₩292,543 | ₩297,814 | -1.80% | 719.9만 |
|---|
| 2026.03.04 | ₩303,607 | ₩305,150 | ₩297,451 | ₩304,855 | +0.41% | 506.9만 |
|---|
| 2026.03.03 | ₩302,762 | ₩303,768 | ₩296,539 | ₩300,576 | -0.72% | 621.2만 |
|---|
| 2026.03.02 | ₩303,098 | ₩308,771 | ₩299,906 | ₩308,114 | +1.65% | 470.9만 |
|---|
| 2026.02.27 | ₩305,069 | ₩306,853 | ₩301,636 | ₩305,150 | +0.03% | 627.8만 |
|---|
| 2026.02.26 | ₩308,972 | ₩309,347 | ₩302,655 | ₩307,671 | -0.42% | 461.3만 |
|---|
| 2026.02.25 | ₩313,961 | ₩314,041 | ₩307,376 | ₩308,945 | -1.60% | 444.3만 |
|---|
| 2026.02.24 | ₩307,483 | ₩316,683 | ₩306,303 | ₩313,009 | +1.80% | 440.9만 |
|---|
| 2026.02.23 | ₩310,474 | ₩313,156 | ₩305,056 | ₩309,052 | -0.46% | 538만 |
|---|
| 2026.02.20 | ₩311,989 | ₩316,616 | ₩309,991 | ₩311,185 | -0.26% | 546.1만 |
|---|
| 2026.02.19 | ₩320,412 | ₩321,874 | ₩313,049 | ₩313,438 | -2.18% | 582.8만 |
|---|
| 2026.02.18 | ₩327,976 | ₩328,687 | ₩319,996 | ₩320,439 | -2.30% | 492.3만 |
|---|
| 2026.02.17 | ₩326,715 | ₩329,143 | ₩320,439 | ₩327,292 | +0.18% | 486.5만 |
|---|
| 2026.02.13 | ₩323,537 | ₩330,604 | ₩322,839 | ₩325,843 | +0.71% | 683.5만 |
|---|
| 2026.02.12 | ₩320,881 | ₩329,478 | ₩316,469 | ₩321,002 | +0.04% | 698.1만 |
|---|
| 2026.02.11 | ₩327,882 | ₩328,177 | ₩315,838 | ₩316,858 | -3.36% | 579.1만 |
|---|
| 2026.02.10 | ₩328,579 | ₩332,415 | ₩323,027 | ₩325,347 | -0.98% | 518.4만 |
|---|
| 2026.02.09 | ₩324,556 | ₩329,706 | ₩322,544 | ₩328,190 | +1.12% | 470.7만 |
|---|
| 2026.02.06 | ₩321,069 | ₩330,323 | ₩321,069 | ₩325,937 | +1.52% | 670.1만 |
|---|
| 2026.02.05 | ₩313,974 | ₩322,316 | ₩311,949 | ₩317,783 | +1.21% | 737.7만 |
|---|
| 2026.02.04 | ₩312,808 | ₩317,273 | ₩308,342 | ₩316,442 | +1.16% | 705.3만 |
|---|
| 2026.02.03 | ₩317,072 | ₩320,331 | ₩307,067 | ₩312,687 | -1.38% | 765.5만 |
|---|
| 2026.02.02 | ₩312,003 | ₩316,898 | ₩308,905 | ₩312,512 | +0.16% | 610.5만 |
|---|
| 2026.01.30 | ₩313,156 | ₩314,698 | ₩308,382 | ₩313,451 | +0.09% | 691.6만 |
|---|
| 2026.01.29 | ₩324,663 | ₩326,930 | ₩312,955 | ₩313,880 | -3.32% | 914.3만 |
|---|
| 2026.01.28 | ₩327,359 | ₩329,733 | ₩317,984 | ₩324,006 | -1.02% | 999.9만 |
|---|
| 2026.01.27 | ₩325,226 | ₩341,119 | ₩320,197 | ₩327,989 | +0.85% | 2050.9만 |
|---|
| 2026.01.26 | ₩337,283 | ₩337,417 | ₩331,811 | ₩333,179 | -1.22% | 846.9만 |
|---|
| 2026.01.23 | ₩338,960 | ₩340,341 | ₩333,971 | ₩338,168 | -0.23% | 707.9만 |
|---|
| 2026.01.22 | ₩337,967 | ₩340,837 | ₩334,990 | ₩337,176 | -0.23% | 974.3만 |
|---|
| 2026.01.21 | ₩333,796 | ₩337,042 | ₩328,150 | ₩335,379 | +0.47% | 816.1만 |
|---|
| 2026.01.20 | ₩327,775 | ₩334,641 | ₩326,836 | ₩333,944 | +1.88% | 1129.3만 |
|---|
| 2026.01.16 | ₩332,267 | ₩332,858 | ₩328,526 | ₩332,174 | -0.03% | 594.4만 |
|---|
| 2026.01.15 | ₩327,748 | ₩333,609 | ₩327,198 | ₩332,254 | +1.37% | 651.7만 |
|---|
| 2026.01.14 | ₩327,828 | ₩328,432 | ₩321,337 | ₩325,374 | -0.75% | 774.9만 |
|---|
| 2026.01.13 | ₩323,376 | ₩331,798 | ₩322,008 | ₩327,976 | +1.42% | 1146.1만 |
|---|
| 2026.01.12 | ₩314,216 | ₩321,807 | ₩313,827 | ₩321,619 | +2.36% | 789.4만 |
|---|
| 2026.01.09 | ₩306,236 | ₩315,356 | ₩306,182 | ₩314,538 | +2.71% | 862.2만 |
|---|
| 2026.01.08 | ₩310,863 | ₩312,633 | ₩301,891 | ₩304,948 | -1.90% | 712.7만 |
|---|
| 2026.01.07 | ₩311,346 | ₩313,250 | ₩304,855 | ₩305,941 | -1.74% | 969.3만 |
|---|
| 2026.01.06 | ₩307,430 | ₩310,662 | ₩306,585 | ₩308,248 | +0.27% | 671.4만 |
|---|
| 2026.01.05 | ₩306,839 | ₩309,750 | ₩305,109 | ₩305,954 | -0.29% | 827.9만 |
|---|
| 2026.01.02 | ₩292,570 | ₩305,471 | ₩288,667 | ₩305,471 | +4.41% | 1126.1만 |
|---|
| 2025.12.31 | ₩293,616 | ₩294,139 | ₩289,874 | ₩291,188 | -0.83% | 556.3만 |
|---|
| 2025.12.30 | ₩293,897 | ₩297,572 | ₩292,905 | ₩293,039 | -0.29% | 565.4만 |
|---|
| 2025.12.29 | ₩289,552 | ₩292,556 | ₩288,493 | ₩291,363 | +0.63% | 529.2만 |
|---|
| 2025.12.26 | ₩292,436 | ₩293,267 | ₩289,874 | ₩290,276 | -0.74% | 280.2만 |
|---|
| 2025.12.24 | ₩291,027 | ₩294,072 | ₩289,941 | ₩292,583 | +0.53% | 294.4만 |
|---|
| 2025.12.23 | ₩290,893 | ₩291,778 | ₩288,774 | ₩290,826 | -0.02% | 449.6만 |
|---|
| 2025.12.22 | ₩288,801 | ₩291,229 | ₩287,299 | ₩290,813 | +0.70% | 545.9만 |
|---|
| 2025.12.19 | ₩281,318 | ₩289,659 | ₩280,660 | ₩287,111 | +2.06% | 1479.4만 |
|---|
| 2025.12.18 | ₩278,944 | ₩282,377 | ₩278,501 | ₩279,319 | +0.13% | 565.2만 |
|---|
| 2025.12.17 | ₩277,321 | ₩282,525 | ₩276,033 | ₩276,717 | -0.22% | 730.1만 |
|---|
| 2025.12.16 | ₩274,934 | ₩279,829 | ₩274,116 | ₩277,227 | +0.83% | 612만 |
|---|
| 2025.12.15 | ₩274,102 | ₩277,120 | ₩272,479 | ₩275,604 | +0.55% | 672.2만 |
|---|
| 2025.12.12 | ₩271,179 | ₩276,436 | ₩270,347 | ₩274,102 | +1.08% | 707만 |
|---|
| 2025.12.11 | ₩266,525 | ₩270,723 | ₩265,613 | ₩269,180 | +1.00% | 791.8만 |
|---|
| 2025.12.10 | ₩268,724 | ₩270,039 | ₩266,015 | ₩266,511 | -0.82% | 1516만 |
|---|
| 2025.12.09 | ₩275,403 | ₩277,750 | ₩268,255 | ₩268,724 | -2.43% | 910.2만 |
|---|
| 2025.12.08 | ₩273,070 | ₩277,428 | ₩271,661 | ₩276,637 | +1.31% | 882.4만 |
|---|
| 2025.12.05 | ₩270,106 | ₩272,184 | ₩268,979 | ₩270,763 | +0.24% | 685.7만 |
|---|
| 2025.12.04 | ₩272,050 | ₩272,104 | ₩266,257 | ₩270,736 | -0.48% | 951.3만 |
|---|
| 2025.12.03 | ₩274,397 | ₩276,074 | ₩264,741 | ₩271,634 | -1.01% | 1414만 |
|---|
| 2025.12.02 | ₩265,948 | ₩275,980 | ₩262,206 | ₩275,443 | +3.57% | 2262.4만 |
|---|
| 2025.12.01 | ₩253,422 | ₩254,750 | ₩250,002 | ₩250,069 | -1.32% | 676.4만 |
|---|
| 2025.11.28 | ₩251,960 | ₩254,481 | ₩250,672 | ₩253,475 | +0.60% | 375.7만 |
|---|
| 2025.11.26 | ₩246,770 | ₩252,376 | ₩245,469 | ₩250,686 | +1.59% | 764.5만 |
|---|
| 2025.11.25 | ₩240,721 | ₩246,072 | ₩238,079 | ₩244,678 | +1.64% | 967.6만 |
|---|
| 2025.11.24 | ₩241,821 | ₩241,821 | ₩237,784 | ₩240,225 | -0.66% | 938.6만 |
|---|
| 2025.11.21 | ₩242,156 | ₩243,323 | ₩237,073 | ₩241,003 | -0.48% | 1013.4만 |
|---|
| 2025.11.20 | ₩251,786 | ₩252,268 | ₩239,286 | ₩240,574 | -4.45% | 1370.6만 |
|---|
| 2025.11.19 | ₩253,757 | ₩253,757 | ₩245,442 | ₩249,050 | -1.86% | 1255만 |
|---|
| 2025.11.18 | ₩254,817 | ₩256,372 | ₩251,933 | ₩254,320 | -0.19% | 819.6만 |
|---|
| 2025.11.17 | ₩261,308 | ₩261,308 | ₩255,125 | ₩257,244 | -1.56% | 587.8만 |
|---|
| 2025.11.14 | ₩258,679 | ₩264,245 | ₩257,700 | ₩260,879 | +0.85% | 619만 |
|---|
| 2025.11.13 | ₩262,367 | ₩263,132 | ₩258,988 | ₩260,959 | -0.54% | 673.9만 |
|---|
| 2025.11.12 | ₩262,528 | ₩263,749 | ₩259,913 | ₩262,193 | -0.13% | 828.8만 |
|---|
| 2025.11.11 | ₩261,174 | ₩263,400 | ₩260,651 | ₩261,804 | +0.24% | 578.3만 |
|---|
| 2025.11.10 | ₩262,716 | ₩263,454 | ₩259,095 | ₩261,267 | -0.55% | 744.7만 |
|---|
| 2025.11.07 | ₩262,193 | ₩262,662 | ₩256,815 | ₩260,999 | -0.46% | 787만 |
|---|
| 2025.11.06 | ₩265,680 | ₩269,931 | ₩262,126 | ₩263,534 | -0.81% | 774.1만 |
|---|
| 2025.11.05 | ₩265,210 | ₩266,230 | ₩261,938 | ₩265,036 | -0.07% | 988.6만 |
|---|
| 2025.11.04 | ₩270,642 | ₩271,205 | ₩264,969 | ₩265,613 | -1.86% | 862만 |
|---|
| 2025.11.03 | ₩270,964 | ₩275,819 | ₩270,347 | ₩274,330 | +1.24% | 810.4만 |
|---|
| 2025.10.31 | ₩269,904 | ₩271,715 | ₩265,948 | ₩269,596 | -0.11% | 1069.7만 |
|---|
| 2025.10.30 | ₩281,653 | ₩282,015 | ₩268,255 | ₩268,335 | -4.73% | 1941.7만 |
|---|
| 2025.10.29 | ₩296,875 | ₩297,599 | ₩284,992 | ₩286,441 | -3.51% | 2094만 |
|---|
| 2025.10.28 | ₩300,898 | ₩302,508 | ₩298,538 | ₩299,517 | -0.46% | 702.7만 |
|---|
| 2025.10.27 | ₩298,779 | ₩299,852 | ₩297,492 | ₩299,074 | +0.10% | 608.4만 |
|---|
| 2025.10.24 | ₩293,763 | ₩297,384 | ₩293,052 | ₩296,861 | +1.05% | 523.8만 |
|---|
| 2025.10.23 | ₩290,223 | ₩294,112 | ₩290,022 | ₩292,060 | +0.63% | 535.6만 |
|---|
| 2025.10.22 | ₩290,598 | ₩291,564 | ₩286,736 | ₩290,478 | -0.04% | 631만 |
|---|
| 2025.10.21 | ₩291,309 | ₩291,966 | ₩289,083 | ₩291,376 | +0.02% | 421만 |
|---|
| 2025.10.20 | ₩288,519 | ₩291,537 | ₩287,755 | ₩290,786 | +0.79% | 586.5만 |
|---|
| 2025.10.17 | ₩282,860 | ₩287,916 | ₩282,645 | ₩285,582 | +0.96% | 648.3만 |
|---|
| 2025.10.16 | ₩287,889 | ₩288,291 | ₩282,525 | ₩284,174 | -1.29% | 555.5만 |
|---|
| 2025.10.15 | ₩288,399 | ₩289,592 | ₩284,965 | ₩287,004 | -0.48% | 505.6만 |
|---|
| 2025.10.14 | ₩286,387 | ₩292,301 | ₩284,644 | ₩287,406 | +0.36% | 597.6만 |
|---|
| 2025.10.13 | ₩284,442 | ₩289,418 | ₩284,402 | ₩289,096 | +1.64% | 565.7만 |
|---|
| 2025.10.10 | ₩291,027 | ₩292,234 | ₩282,618 | ₩282,618 | -2.89% | 1064.8만 |
|---|