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 | ₩252,108 | ₩256,171 | ₩251,585 | ₩255,299 | +1.27% | 508.7만 |
| 2026.10.08 | ₩249,305 | ₩251,826 | ₩247,092 | ₩251,786 | +1.00% | 1135.4만 |
| 2026.10.07 | ₩252,363 | ₩253,248 | ₩249,707 | ₩252,550 | +0.07% | 637.4만 |
| 2026.10.06 | ₩258,827 | ₩259,135 | ₩253,905 | ₩254,562 | -1.65% | 771만 |
| 2026.10.05 | ₩260,972 | ₩261,817 | ₩256,600 | ₩258,451 | -0.97% | 650.5만 |
| 2026.10.02 | ₩259,993 | ₩264,097 | ₩255,165 | ₩259,578 | -0.16% | 1264.3만 |
| 2026.10.01 | ₩249,439 | ₩260,919 | ₩248,849 | ₩257,861 | +3.38% | 1355만 |
| 2026.09.30 | ₩257,552 | ₩258,813 | ₩248,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,506 |
| -3.12% |
| 1156.2만 |
| 2026.09.29 | ₩248,500 | ₩256,024 | ₩248,098 | ₩251,692 | +1.28% | 1056만 |
|---|
| 2026.09.28 | ₩258,317 | ₩258,518 | ₩246,770 | ₩247,280 | -4.27% | 1805.4만 |
|---|
| 2026.09.25 | ₩265,210 | ₩270,091 | ₩263,923 | ₩265,626 | +0.16% | 539만 |
|---|
| 2026.09.24 | ₩266,363 | ₩267,530 | ₩260,704 | ₩263,923 | -0.92% | 961.6만 |
|---|
| 2026.09.23 | ₩265,505 | ₩273,672 | ₩265,505 | ₩268,120 | +0.98% | 1002.3만 |
|---|
| 2026.09.22 | ₩272,237 | ₩272,680 | ₩264,379 | ₩265,156 | -2.60% | 783.7만 |
|---|
| 2026.09.21 | ₩268,817 | ₩271,164 | ₩265,706 | ₩269,756 | +0.35% | 635.2만 |
|---|
| 2026.09.18 | ₩263,963 | ₩267,718 | ₩262,126 | ₩265,800 | +0.70% | 983.4만 |
|---|
| 2026.09.17 | ₩271,231 | ₩273,095 | ₩264,191 | ₩264,191 | -2.60% | 1179.1만 |
|---|
| 2026.09.16 | ₩281,880 | ₩284,602 | ₩264,204 | ₩270,843 | -3.92% | 1287.7만 |
|---|
| 2026.09.15 | ₩282,791 | ₩284,843 | ₩279,814 | ₩281,209 | -0.56% | 359.4만 |
|---|
| 2026.09.14 | ₩279,224 | ₩284,159 | ₩278,916 | ₩281,987 | +0.99% | 338만 |
|---|
| 2026.09.11 | ₩278,352 | ₩283,797 | ₩277,897 | ₩282,228 | +1.39% | 413.8만 |
|---|
| 2026.09.10 | ₩275,912 | ₩280,042 | ₩274,477 | ₩274,651 | -0.46% | 462.5만 |
|---|
| 2026.09.09 | ₩281,598 | ₩284,602 | ₩276,824 | ₩276,824 | -1.70% | 437.4만 |
|---|
| 2026.09.08 | ₩284,441 | ₩288,719 | ₩282,416 | ₩282,604 | -0.65% | 436.8만 |
|---|
| 2026.09.04 | ₩280,874 | ₩284,656 | ₩280,015 | ₩284,642 | +1.34% | 458.6만 |
|---|
| 2026.09.03 | ₩281,544 | ₩283,046 | ₩276,032 | ₩282,309 | +0.27% | 625.2만 |
|---|
| 2026.09.02 | ₩277,601 | ₩282,496 | ₩276,824 | ₩280,109 | +0.90% | 642.6만 |
|---|
| 2026.09.01 | ₩277,199 | ₩279,090 | ₩275,590 | ₩275,804 | -0.50% | 501만 |
|---|
| 2026.08.31 | ₩279,613 | ₩279,975 | ₩276,623 | ₩278,648 | -0.35% | 521.2만 |
|---|
| 2026.08.28 | ₩281,611 | ₩282,443 | ₩278,339 | ₩281,383 | -0.08% | 456.4만 |
|---|
| 2026.08.27 | ₩283,650 | ₩284,226 | ₩280,431 | ₩281,477 | -0.77% | 445.6만 |
|---|
| 2026.08.26 | ₩284,012 | ₩285,111 | ₩281,169 | ₩284,428 | +0.15% | 436.6만 |
|---|
| 2026.08.25 | ₩284,977 | ₩285,567 | ₩281,772 | ₩283,073 | -0.67% | 485.5만 |
|---|
| 2026.08.24 | ₩285,460 | ₩286,064 | ₩279,881 | ₩282,242 | -1.13% | 714.4만 |
|---|
| 2026.08.21 | ₩289,229 | ₩290,288 | ₩285,313 | ₩287,257 | -0.68% | 623.3만 |
|---|
| 2026.08.20 | ₩295,572 | ₩296,524 | ₩287,150 | ₩288,464 | -2.40% | 786.1만 |
|---|
| 2026.08.19 | ₩299,743 | ₩300,668 | ₩295,304 | ₩297,986 | -0.59% | 579.8만 |
|---|
| 2026.08.18 | ₩301,875 | ₩303,229 | ₩298,495 | ₩299,139 | -0.91% | 477.3만 |
|---|
| 2026.08.17 | ₩308,902 | ₩310,257 | ₩303,015 | ₩303,015 | -1.91% | 502만 |
|---|
| 2026.08.14 | ₩310,632 | ₩313,046 | ₩308,285 | ₩310,686 | +0.02% | 264.9만 |
|---|
| 2026.08.13 | ₩311,490 | ₩313,247 | ₩306,005 | ₩308,889 | -0.84% | 297.1만 |
|---|
| 2026.08.12 | ₩314,213 | ₩314,602 | ₩307,440 | ₩310,055 | -1.32% | 337.3만 |
|---|
| 2026.08.11 | ₩315,970 | ₩317,981 | ₩312,241 | ₩312,791 | -1.01% | 277.2만 |
|---|
| 2026.08.10 | ₩314,146 | ₩317,150 | ₩310,699 | ₩312,188 | -0.62% | 367.8만 |
|---|
| 2026.08.07 | ₩313,891 | ₩315,956 | ₩309,599 | ₩314,374 | +0.15% | 410.8만 |
|---|
| 2026.08.06 | ₩321,857 | ₩322,353 | ₩310,230 | ₩311,383 | -3.25% | 713.1만 |
|---|
| 2026.08.05 | ₩319,108 | ₩323,319 | ₩317,324 | ₩322,112 | +0.94% | 657.5만 |
|---|
| 2026.08.04 | ₩317,512 | ₩319,403 | ₩312,308 | ₩318,048 | +0.17% | 793.2만 |
|---|
| 2026.08.03 | ₩296,376 | ₩313,931 | ₩293,976 | ₩313,126 | +5.65% | 1099.5만 |
|---|
| 2026.07.31 | ₩296,591 | ₩297,047 | ₩283,368 | ₩289,859 | -2.27% | 732.1만 |
|---|
| 2026.07.30 | ₩288,250 | ₩297,235 | ₩285,648 | ₩296,242 | +2.77% | 566.1만 |
|---|
| 2026.07.29 | ₩293,024 | ₩294,754 | ₩282,349 | ₩287,002 | -2.05% | 903.1만 |
|---|
| 2026.07.28 | ₩286,989 | ₩300,091 | ₩280,753 | ₩297,127 | +3.53% | 1046.5만 |
|---|
| 2026.07.27 | ₩285,031 | ₩288,625 | ₩283,167 | ₩283,636 | -0.49% | 665.7만 |
|---|
| 2026.07.24 | ₩281,745 | ₩284,964 | ₩279,479 | ₩280,981 | -0.27% | 374.3만 |
|---|
| 2026.07.23 | ₩276,260 | ₩283,368 | ₩275,000 | ₩280,592 | +1.57% | 485.4만 |
|---|
| 2026.07.22 | ₩274,919 | ₩280,619 | ₩274,758 | ₩279,814 | +1.78% | 606.1만 |
|---|
| 2026.07.21 | ₩280,927 | ₩283,905 | ₩273,444 | ₩274,651 | -2.23% | 1003.8만 |
|---|
| 2026.07.20 | ₩289,913 | ₩290,650 | ₩279,881 | ₩280,927 | -3.10% | 589.7만 |
|---|
| 2026.07.17 | ₩283,636 | ₩290,959 | ₩282,966 | ₩287,029 | +1.20% | 422.1만 |
|---|
| 2026.07.16 | ₩290,368 | ₩292,300 | ₩287,257 | ₩287,445 | -1.01% | 476.4만 |
|---|
| 2026.07.15 | ₩292,072 | ₩297,624 | ₩291,347 | ₩292,514 | +0.15% | 330.5만 |
|---|
| 2026.07.14 | ₩290,959 | ₩295,424 | ₩290,181 | ₩291,160 | +0.07% | 385만 |
|---|
| 2026.07.13 | ₩297,718 | ₩297,718 | ₩288,478 | ₩289,014 | -2.92% | 467.6만 |
|---|
| 2026.07.10 | ₩299,984 | ₩300,185 | ₩294,459 | ₩298,093 | -0.63% | 382.8만 |
|---|
| 2026.07.09 | ₩302,143 | ₩302,411 | ₩298,643 | ₩299,206 | -0.97% | 347.5만 |
|---|
| 2026.07.08 | ₩304,423 | ₩306,971 | ₩298,723 | ₩301,674 | -0.90% | 473.3만 |
|---|
| 2026.07.07 | ₩316,358 | ₩318,477 | ₩309,063 | ₩310,699 | -1.79% | 436.5만 |
|---|
| 2026.07.06 | ₩304,624 | ₩314,950 | ₩304,423 | ₩314,535 | +3.25% | 702.9만 |
|---|
| 2026.07.02 | ₩296,376 | ₩305,120 | ₩295,947 | ₩303,739 | +2.48% | 605.1만 |
|---|
| 2026.07.01 | ₩291,361 | ₩296,041 | ₩289,886 | ₩293,131 | +0.61% | 420.6만 |
|---|
| 2026.06.30 | ₩290,342 | ₩294,003 | ₩287,968 | ₩290,301 | -0.01% | 701.4만 |
|---|
| 2026.06.29 | ₩293,198 | ₩294,378 | ₩286,922 | ₩287,914 | -1.80% | 584.9만 |
|---|
| 2026.06.26 | ₩291,750 | ₩298,495 | ₩288,813 | ₩291,347 | -0.14% | 1170.5만 |
|---|
| 2026.06.25 | ₩295,840 | ₩300,574 | ₩291,227 | ₩292,514 | -1.12% | 468.8만 |
|---|
| 2026.06.24 | ₩292,608 | ₩298,053 | ₩291,924 | ₩295,371 | +0.94% | 435.4만 |
|---|
| 2026.06.23 | ₩293,547 | ₩297,020 | ₩290,529 | ₩290,623 | -1.00% | 457.3만 |
|---|
| 2026.06.22 | ₩299,059 | ₩299,796 | ₩295,183 | ₩296,148 | -0.97% | 430만 |
|---|
| 2026.06.18 | ₩305,429 | ₩307,092 | ₩295,196 | ₩298,683 | -2.21% | 882.3만 |
|---|
| 2026.06.17 | ₩304,450 | ₩309,170 | ₩302,143 | ₩302,586 | -0.61% | 500.7만 |
|---|
| 2026.06.16 | ₩307,735 | ₩308,848 | ₩302,143 | ₩305,080 | -0.86% | 370.6만 |
|---|
| 2026.06.15 | ₩302,143 | ₩310,243 | ₩302,036 | ₩307,038 | +1.62% | 859.6만 |
|---|
| 2026.06.12 | ₩298,214 | ₩299,743 | ₩290,610 | ₩293,761 | -1.49% | 566.6만 |
|---|
| 2026.06.11 | ₩281,410 | ₩297,409 | ₩281,356 | ₩297,221 | +5.62% | 665.2만 |
|---|
| 2026.06.10 | ₩285,742 | ₩286,587 | ₩278,876 | ₩280,284 | -1.91% | 703.8만 |
|---|
| 2026.06.09 | ₩290,342 | ₩295,049 | ₩284,615 | ₩287,673 | -0.92% | 519.9만 |
|---|
| 2026.06.08 | ₩290,073 | ₩292,072 | ₩288,330 | ₩289,564 | -0.18% | 371.2만 |
|---|
| 2026.06.05 | ₩290,449 | ₩292,849 | ₩286,493 | ₩288,934 | -0.52% | 480.4만 |
|---|
| 2026.06.04 | ₩285,648 | ₩297,181 | ₩285,380 | ₩291,575 | +2.08% | 805.5만 |
|---|
| 2026.06.03 | ₩289,805 | ₩290,141 | ₩281,129 | ₩282,403 | -2.55% | 910.6만 |
|---|
| 2026.06.02 | ₩298,415 | ₩301,325 | ₩288,343 | ₩291,951 | -2.17% | 765.6만 |
|---|
| 2026.06.01 | ₩306,247 | ₩306,837 | ₩297,999 | ₩300,802 | -1.78% | 640.1만 |
|---|
| 2026.05.29 | ₩306,354 | ₩311,531 | ₩303,417 | ₩309,988 | +1.19% | 693.8만 |
|---|
| 2026.05.28 | ₩300,400 | ₩308,325 | ₩298,857 | ₩306,810 | +2.13% | 652.6만 |
|---|
| 2026.05.27 | ₩297,047 | ₩304,289 | ₩295,974 | ₩300,802 | +1.26% | 1104.9만 |
|---|
| 2026.05.26 | ₩296,779 | ₩298,267 | ₩292,233 | ₩293,560 | -1.08% | 590.8만 |
|---|
| 2026.05.22 | ₩296,175 | ₩296,524 | ₩291,240 | ₩293,721 | -0.83% | 464.7만 |
|---|
| 2026.05.21 | ₩294,217 | ₩296,604 | ₩289,296 | ₩294,512 | +0.10% | 641.3만 |
|---|
| 2026.05.20 | ₩290,744 | ₩299,085 | ₩290,342 | ₩297,986 | +2.49% | 770.9만 |
|---|
| 2026.05.19 | ₩293,480 | ₩295,102 | ₩286,989 | ₩288,343 | -1.75% | 535.5만 |
|---|
| 2026.05.18 | ₩295,679 | ₩296,604 | ₩290,731 | ₩295,853 | +0.06% | 656.8만 |
|---|
| 2026.05.15 | ₩304,222 | ₩304,222 | ₩295,639 | ₩295,693 | -2.80% | 948만 |
|---|
| 2026.05.14 | ₩326,577 | ₩327,315 | ₩305,093 | ₩307,387 | -5.88% | 1776.1만 |
|---|
| 2026.05.13 | ₩318,142 | ₩324,901 | ₩314,347 | ₩322,661 | +1.42% | 743.9만 |
|---|
| 2026.05.12 | ₩320,516 | ₩320,543 | ₩309,935 | ₩317,659 | -0.89% | 704.1만 |
|---|
| 2026.05.11 | ₩321,106 | ₩323,480 | ₩317,190 | ₩319,456 | -0.51% | 626.7만 |
|---|
| 2026.05.08 | ₩313,542 | ₩319,899 | ₩310,793 | ₩318,316 | +1.52% | 752.5만 |
|---|
| 2026.05.07 | ₩310,391 | ₩317,337 | ₩307,910 | ₩309,827 | -0.18% | 849만 |
|---|
| 2026.05.06 | ₩309,693 | ₩311,236 | ₩305,898 | ₩308,352 | -0.43% | 716.7만 |
|---|
| 2026.05.05 | ₩299,193 | ₩302,492 | ₩297,369 | ₩300,909 | +0.57% | 385.2만 |
|---|
| 2026.05.04 | ₩303,739 | ₩305,590 | ₩296,430 | ₩296,779 | -2.29% | 486.1만 |
|---|
| 2026.05.01 | ₩308,983 | ₩310,471 | ₩304,772 | ₩304,933 | -1.31% | 349.4만 |
|---|
| 2026.04.30 | ₩302,948 | ₩307,843 | ₩301,218 | ₩307,145 | +1.39% | 484.1만 |
|---|
| 2026.04.29 | ₩308,741 | ₩308,795 | ₩296,578 | ₩300,547 | -2.65% | 637.8만 |
|---|
| 2026.04.28 | ₩309,854 | ₩310,230 | ₩304,517 | ₩309,412 | -0.14% | 380.8만 |
|---|
| 2026.04.27 | ₩312,469 | ₩315,755 | ₩307,628 | ₩310,230 | -0.72% | 440.3만 |
|---|
| 2026.04.24 | ₩315,138 | ₩317,096 | ₩311,222 | ₩311,718 | -1.09% | 573.3만 |
|---|
| 2026.04.23 | ₩310,471 | ₩316,372 | ₩306,797 | ₩314,012 | +1.14% | 808.8만 |
|---|
| 2026.04.22 | ₩304,490 | ₩311,933 | ₩296,672 | ₩310,163 | +1.86% | 1578만 |
|---|
| 2026.04.21 | ₩299,448 | ₩302,626 | ₩293,560 | ₩293,909 | -1.85% | 756.6만 |
|---|
| 2026.04.20 | ₩298,026 | ₩302,237 | ₩295,505 | ₩301,848 | +1.28% | 501.5만 |
|---|
| 2026.04.17 | ₩299,152 | ₩308,768 | ₩298,388 | ₩299,568 | +0.14% | 887.5만 |
|---|
| 2026.04.16 | ₩301,741 | ₩301,875 | ₩288,866 | ₩293,533 | -2.72% | 709만 |
|---|
| 2026.04.15 | ₩300,641 | ₩301,365 | ₩297,248 | ₩300,306 | -0.11% | 439.8만 |
|---|
| 2026.04.14 | ₩297,302 | ₩301,875 | ₩296,806 | ₩300,091 | +0.94% | 482.1만 |
|---|
| 2026.04.13 | ₩290,006 | ₩297,999 | ₩288,947 | ₩297,905 | +2.72% | 413.7만 |
|---|
| 2026.04.10 | ₩295,263 | ₩295,532 | ₩290,556 | ₩291,857 | -1.15% | 482.9만 |
|---|
| 2026.04.09 | ₩289,671 | ₩296,765 | ₩289,671 | ₩295,116 | +1.88% | 476.9만 |
|---|
| 2026.04.08 | ₩293,614 | ₩296,175 | ₩289,671 | ₩292,085 | -0.52% | 626.7만 |
|---|
| 2026.04.07 | ₩282,979 | ₩284,293 | ₩277,494 | ₩281,625 | -0.48% | 408.5만 |
|---|
| 2026.04.06 | ₩278,098 | ₩284,843 | ₩278,098 | ₩284,709 | +2.38% | 417.2만 |
|---|
| 2026.04.02 | ₩272,237 | ₩279,989 | ₩271,298 | ₩279,238 | +2.57% | 669.9만 |
|---|
| 2026.04.01 | ₩272,908 | ₩282,000 | ₩272,908 | ₩278,031 | +1.88% | 966.5만 |
|---|
| 2026.03.31 | ₩256,319 | ₩267,315 | ₩255,273 | ₩266,913 | +4.13% | 966.8만 |
|---|
| 2026.03.30 | ₩256,788 | ₩258,156 | ₩251,746 | ₩253,744 | -1.19% | 660.6만 |
|---|
| 2026.03.27 | ₩258,733 | ₩259,685 | ₩253,838 | ₩255,501 | -1.25% | 600만 |
|---|
| 2026.03.26 | ₩264,593 | ₩265,854 | ₩260,530 | ₩260,650 | -1.49% | 577.3만 |
|---|
| 2026.03.25 | ₩265,787 | ₩269,220 | ₩265,532 | ₩267,691 | +0.72% | 505.6만 |
|---|
| 2026.03.24 | ₩262,997 | ₩265,022 | ₩260,650 | ₩263,413 | +0.16% | 569.2만 |
|---|
| 2026.03.23 | ₩266,752 | ₩270,480 | ₩264,446 | ₩266,082 | -0.25% | 624.8만 |
|---|
| 2026.03.20 | ₩269,622 | ₩270,883 | ₩258,210 | ₩261,670 | -2.95% | 1292.5만 |
|---|
| 2026.03.19 | ₩272,304 | ₩272,304 | ₩264,808 | ₩269,796 | -0.92% | 996.8만 |
|---|
| 2026.03.18 | ₩280,284 | ₩282,295 | ₩275,925 | ₩276,247 | -1.44% | 588.2만 |
|---|
| 2026.03.17 | ₩287,901 | ₩291,213 | ₩277,159 | ₩282,724 | -1.80% | 730.8만 |
|---|
| 2026.03.16 | ₩282,631 | ₩289,872 | ₩282,631 | ₩286,278 | +1.29% | 734.7만 |
|---|
| 2026.03.13 | ₩274,919 | ₩282,751 | ₩274,812 | ₩281,477 | +2.39% | 892.7만 |
|---|
| 2026.03.12 | ₩284,588 | ₩285,125 | ₩273,981 | ₩274,597 | -3.51% | 1075.9만 |
|---|
| 2026.03.11 | ₩292,273 | ₩292,273 | ₩286,359 | ₩287,123 | -1.76% | 793.7만 |
|---|
| 2026.03.10 | ₩300,534 | ₩303,229 | ₩291,052 | ₩292,031 | -2.83% | 928.5만 |
|---|
| 2026.03.09 | ₩304,088 | ₩305,214 | ₩295,639 | ₩301,741 | -0.77% | 840만 |
|---|
| 2026.03.06 | ₩294,338 | ₩311,075 | ₩293,212 | ₩309,935 | +5.30% | 1068.5만 |
|---|
| 2026.03.05 | ₩303,243 | ₩305,335 | ₩292,528 | ₩297,798 | -1.80% | 719.9만 |
|---|
| 2026.03.04 | ₩303,591 | ₩305,134 | ₩297,436 | ₩304,839 | +0.41% | 506.9만 |
|---|
| 2026.03.03 | ₩302,747 | ₩303,752 | ₩296,524 | ₩300,561 | -0.72% | 621.2만 |
|---|
| 2026.03.02 | ₩303,082 | ₩308,755 | ₩299,890 | ₩308,097 | +1.65% | 470.9만 |
|---|
| 2026.02.27 | ₩305,053 | ₩306,837 | ₩301,620 | ₩305,134 | +0.03% | 627.8만 |
|---|
| 2026.02.26 | ₩308,956 | ₩309,331 | ₩302,639 | ₩307,655 | -0.42% | 461.3만 |
|---|
| 2026.02.25 | ₩313,944 | ₩314,025 | ₩307,360 | ₩308,929 | -1.60% | 444.3만 |
|---|
| 2026.02.24 | ₩307,467 | ₩316,667 | ₩306,287 | ₩312,992 | +1.80% | 440.9만 |
|---|
| 2026.02.23 | ₩310,458 | ₩313,140 | ₩305,040 | ₩309,036 | -0.46% | 538만 |
|---|
| 2026.02.20 | ₩311,973 | ₩316,600 | ₩309,975 | ₩311,168 | -0.26% | 546.1만 |
|---|
| 2026.02.19 | ₩320,395 | ₩321,857 | ₩313,033 | ₩313,421 | -2.18% | 582.8만 |
|---|
| 2026.02.18 | ₩327,959 | ₩328,669 | ₩319,979 | ₩320,422 | -2.30% | 492.3만 |
|---|
| 2026.02.17 | ₩326,698 | ₩329,125 | ₩320,422 | ₩327,275 | +0.18% | 486.5만 |
|---|
| 2026.02.13 | ₩323,520 | ₩330,587 | ₩322,822 | ₩325,826 | +0.71% | 683.5만 |
|---|
| 2026.02.12 | ₩320,864 | ₩329,461 | ₩316,452 | ₩320,985 | +0.04% | 698.1만 |
|---|
| 2026.02.11 | ₩327,865 | ₩328,160 | ₩315,822 | ₩316,841 | -3.36% | 579.1만 |
|---|
| 2026.02.10 | ₩328,562 | ₩332,398 | ₩323,010 | ₩325,330 | -0.98% | 518.4만 |
|---|
| 2026.02.09 | ₩324,539 | ₩329,689 | ₩322,527 | ₩328,173 | +1.12% | 470.7만 |
|---|
| 2026.02.06 | ₩321,052 | ₩330,306 | ₩321,052 | ₩325,920 | +1.52% | 670.1만 |
|---|
| 2026.02.05 | ₩313,958 | ₩322,299 | ₩311,933 | ₩317,767 | +1.21% | 737.7만 |
|---|
| 2026.02.04 | ₩312,791 | ₩317,257 | ₩308,325 | ₩316,425 | +1.16% | 705.3만 |
|---|
| 2026.02.03 | ₩317,056 | ₩320,315 | ₩307,051 | ₩312,670 | -1.38% | 765.5만 |
|---|
| 2026.02.02 | ₩311,987 | ₩316,881 | ₩308,889 | ₩312,496 | +0.16% | 610.5만 |
|---|
| 2026.01.30 | ₩313,140 | ₩314,682 | ₩308,366 | ₩313,435 | +0.09% | 691.6만 |
|---|
| 2026.01.29 | ₩324,646 | ₩326,913 | ₩312,939 | ₩313,864 | -3.32% | 914.3만 |
|---|
| 2026.01.28 | ₩327,342 | ₩329,715 | ₩317,968 | ₩323,989 | -1.02% | 999.9만 |
|---|
| 2026.01.27 | ₩325,209 | ₩341,101 | ₩320,180 | ₩327,972 | +0.85% | 2050.9만 |
|---|
| 2026.01.26 | ₩337,266 | ₩337,400 | ₩331,794 | ₩333,162 | -1.22% | 846.9만 |
|---|
| 2026.01.23 | ₩338,942 | ₩340,323 | ₩333,953 | ₩338,151 | -0.23% | 707.9만 |
|---|
| 2026.01.22 | ₩337,950 | ₩340,820 | ₩334,972 | ₩337,158 | -0.23% | 974.3만 |
|---|
| 2026.01.21 | ₩333,779 | ₩337,024 | ₩328,133 | ₩335,361 | +0.47% | 816.1만 |
|---|
| 2026.01.20 | ₩327,757 | ₩334,624 | ₩326,819 | ₩333,926 | +1.88% | 1129.3만 |
|---|
| 2026.01.16 | ₩332,250 | ₩332,840 | ₩328,509 | ₩332,156 | -0.03% | 594.4만 |
|---|
| 2026.01.15 | ₩327,731 | ₩333,591 | ₩327,181 | ₩332,237 | +1.37% | 651.7만 |
|---|
| 2026.01.14 | ₩327,811 | ₩328,415 | ₩321,320 | ₩325,357 | -0.75% | 774.9만 |
|---|
| 2026.01.13 | ₩323,359 | ₩331,781 | ₩321,991 | ₩327,959 | +1.42% | 1146.1만 |
|---|
| 2026.01.12 | ₩314,199 | ₩321,790 | ₩313,810 | ₩321,602 | +2.36% | 789.4만 |
|---|
| 2026.01.09 | ₩306,220 | ₩315,339 | ₩306,166 | ₩314,521 | +2.71% | 862.2만 |
|---|
| 2026.01.08 | ₩310,847 | ₩312,617 | ₩301,875 | ₩304,933 | -1.90% | 712.7만 |
|---|
| 2026.01.07 | ₩311,329 | ₩313,234 | ₩304,839 | ₩305,925 | -1.74% | 969.3만 |
|---|
| 2026.01.06 | ₩307,413 | ₩310,645 | ₩306,569 | ₩308,232 | +0.27% | 671.4만 |
|---|
| 2026.01.05 | ₩306,823 | ₩309,734 | ₩305,093 | ₩305,938 | -0.29% | 827.9만 |
|---|
| 2026.01.02 | ₩292,554 | ₩305,456 | ₩288,652 | ₩305,456 | +4.41% | 1126.1만 |
|---|
| 2025.12.31 | ₩293,600 | ₩294,123 | ₩289,859 | ₩291,173 | -0.83% | 556.3만 |
|---|
| 2025.12.30 | ₩293,882 | ₩297,557 | ₩292,890 | ₩293,024 | -0.29% | 565.4만 |
|---|
| 2025.12.29 | ₩289,537 | ₩292,541 | ₩288,478 | ₩291,347 | +0.63% | 529.2만 |
|---|
| 2025.12.26 | ₩292,420 | ₩293,252 | ₩289,859 | ₩290,261 | -0.74% | 280.2만 |
|---|
| 2025.12.24 | ₩291,012 | ₩294,056 | ₩289,926 | ₩292,568 | +0.53% | 294.4만 |
|---|
| 2025.12.23 | ₩290,878 | ₩291,763 | ₩288,759 | ₩290,811 | -0.02% | 449.6만 |
|---|
| 2025.12.22 | ₩288,786 | ₩291,213 | ₩287,284 | ₩290,798 | +0.70% | 545.9만 |
|---|
| 2025.12.19 | ₩281,303 | ₩289,644 | ₩280,646 | ₩287,096 | +2.06% | 1479.4만 |
|---|
| 2025.12.18 | ₩278,929 | ₩282,362 | ₩278,487 | ₩279,305 | +0.13% | 565.2만 |
|---|
| 2025.12.17 | ₩277,306 | ₩282,510 | ₩276,019 | ₩276,703 | -0.22% | 730.1만 |
|---|
| 2025.12.16 | ₩274,919 | ₩279,814 | ₩274,101 | ₩277,213 | +0.83% | 612만 |
|---|
| 2025.12.15 | ₩274,088 | ₩277,105 | ₩272,465 | ₩275,590 | +0.55% | 672.2만 |
|---|
| 2025.12.12 | ₩271,164 | ₩276,421 | ₩270,333 | ₩274,088 | +1.08% | 707만 |
|---|
| 2025.12.11 | ₩266,511 | ₩270,708 | ₩265,599 | ₩269,166 | +1.00% | 791.8만 |
|---|
| 2025.12.10 | ₩268,710 | ₩270,024 | ₩266,001 | ₩266,497 | -0.82% | 1516만 |
|---|
| 2025.12.09 | ₩275,389 | ₩277,736 | ₩268,241 | ₩268,710 | -2.43% | 910.2만 |
|---|
| 2025.12.08 | ₩273,055 | ₩277,414 | ₩271,647 | ₩276,623 | +1.31% | 882.4만 |
|---|
| 2025.12.05 | ₩270,091 | ₩272,170 | ₩268,965 | ₩270,749 | +0.24% | 685.7만 |
|---|
| 2025.12.04 | ₩272,036 | ₩272,090 | ₩266,243 | ₩270,722 | -0.48% | 951.3만 |
|---|
| 2025.12.03 | ₩274,383 | ₩276,059 | ₩264,727 | ₩271,620 | -1.01% | 1414만 |
|---|
| 2025.12.02 | ₩265,934 | ₩275,965 | ₩262,193 | ₩275,429 | +3.57% | 2262.4만 |
|---|
| 2025.12.01 | ₩253,409 | ₩254,736 | ₩249,989 | ₩250,056 | -1.32% | 676.4만 |
|---|
| 2025.11.28 | ₩251,947 | ₩254,468 | ₩250,659 | ₩253,462 | +0.60% | 375.7만 |
|---|
| 2025.11.26 | ₩246,757 | ₩252,363 | ₩245,456 | ₩250,673 | +1.59% | 764.5만 |
|---|
| 2025.11.25 | ₩240,709 | ₩246,060 | ₩238,067 | ₩244,665 | +1.64% | 967.6만 |
|---|
| 2025.11.24 | ₩241,808 | ₩241,808 | ₩237,772 | ₩240,212 | -0.66% | 938.6만 |
|---|
| 2025.11.21 | ₩242,144 | ₩243,310 | ₩237,061 | ₩240,990 | -0.48% | 1013.4만 |
|---|
| 2025.11.20 | ₩251,772 | ₩252,255 | ₩239,274 | ₩240,561 | -4.45% | 1370.6만 |
|---|
| 2025.11.19 | ₩253,744 | ₩253,744 | ₩245,429 | ₩249,037 | -1.86% | 1255만 |
|---|
| 2025.11.18 | ₩254,803 | ₩256,359 | ₩251,920 | ₩254,307 | -0.19% | 819.6만 |
|---|
| 2025.11.17 | ₩261,294 | ₩261,294 | ₩255,112 | ₩257,231 | -1.56% | 587.8만 |
|---|
| 2025.11.14 | ₩258,666 | ₩264,231 | ₩257,687 | ₩260,865 | +0.85% | 619만 |
|---|
| 2025.11.13 | ₩262,354 | ₩263,118 | ₩258,974 | ₩260,945 | -0.54% | 673.9만 |
|---|
| 2025.11.12 | ₩262,514 | ₩263,735 | ₩259,899 | ₩262,179 | -0.13% | 828.8만 |
|---|
| 2025.11.11 | ₩261,160 | ₩263,386 | ₩260,637 | ₩261,790 | +0.24% | 578.3만 |
|---|
| 2025.11.10 | ₩262,702 | ₩263,440 | ₩259,081 | ₩261,254 | -0.55% | 744.7만 |
|---|
| 2025.11.07 | ₩262,179 | ₩262,649 | ₩256,802 | ₩260,986 | -0.46% | 787만 |
|---|
| 2025.11.06 | ₩265,666 | ₩269,917 | ₩262,112 | ₩263,520 | -0.81% | 774.1만 |
|---|
| 2025.11.05 | ₩265,197 | ₩266,216 | ₩261,924 | ₩265,022 | -0.07% | 988.6만 |
|---|
| 2025.11.04 | ₩270,628 | ₩271,191 | ₩264,955 | ₩265,599 | -1.86% | 862만 |
|---|
| 2025.11.03 | ₩270,950 | ₩275,804 | ₩270,333 | ₩274,316 | +1.24% | 810.4만 |
|---|
| 2025.10.31 | ₩269,890 | ₩271,701 | ₩265,934 | ₩269,582 | -0.11% | 1069.7만 |
|---|
| 2025.10.30 | ₩281,638 | ₩282,000 | ₩268,241 | ₩268,321 | -4.73% | 1941.7만 |
|---|
| 2025.10.29 | ₩296,859 | ₩297,583 | ₩284,977 | ₩286,426 | -3.51% | 2094만 |
|---|
| 2025.10.28 | ₩300,882 | ₩302,492 | ₩298,522 | ₩299,501 | -0.46% | 702.7만 |
|---|
| 2025.10.27 | ₩298,764 | ₩299,836 | ₩297,476 | ₩299,059 | +0.10% | 608.4만 |
|---|
| 2025.10.24 | ₩293,748 | ₩297,369 | ₩293,037 | ₩296,846 | +1.05% | 523.8만 |
|---|
| 2025.10.23 | ₩290,208 | ₩294,097 | ₩290,006 | ₩292,045 | +0.63% | 535.6만 |
|---|
| 2025.10.22 | ₩290,583 | ₩291,549 | ₩286,721 | ₩290,462 | -0.04% | 631만 |
|---|
| 2025.10.21 | ₩291,294 | ₩291,951 | ₩289,068 | ₩291,361 | +0.02% | 421만 |
|---|
| 2025.10.20 | ₩288,504 | ₩291,522 | ₩287,740 | ₩290,771 | +0.79% | 586.5만 |
|---|
| 2025.10.17 | ₩282,845 | ₩287,901 | ₩282,631 | ₩285,567 | +0.96% | 648.3만 |
|---|
| 2025.10.16 | ₩287,874 | ₩288,276 | ₩282,510 | ₩284,159 | -1.29% | 555.5만 |
|---|
| 2025.10.15 | ₩288,384 | ₩289,577 | ₩284,951 | ₩286,989 | -0.48% | 505.6만 |
|---|
| 2025.10.14 | ₩286,372 | ₩292,286 | ₩284,629 | ₩287,391 | +0.36% | 597.6만 |
|---|
| 2025.10.13 | ₩284,428 | ₩289,403 | ₩284,387 | ₩289,081 | +1.64% | 565.7만 |
|---|
| 2025.10.10 | ₩291,012 | ₩292,219 | ₩282,604 | ₩282,604 | -2.89% | 1064.8만 |
|---|