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 | ₩252,091 | ₩256,154 | ₩251,568 | ₩255,282 | +1.27% | 508.7만 |
| 2026.10.08 | ₩249,288 | ₩251,809 | ₩247,076 | ₩251,769 | +1.00% | 1135.4만 |
| 2026.10.07 | ₩252,346 | ₩253,231 | ₩249,690 | ₩252,533 | +0.07% | 637.4만 |
| 2026.10.06 | ₩258,809 | ₩259,118 | ₩253,888 | ₩254,545 | -1.65% | 771만 |
| 2026.10.05 | ₩260,955 | ₩261,800 | ₩256,583 | ₩258,434 | -0.97% | 650.5만 |
| 2026.10.02 | ₩259,976 | ₩264,079 | ₩255,148 | ₩259,560 | -0.16% | 1264.3만 |
| 2026.10.01 | ₩249,422 | ₩260,901 | ₩248,832 | ₩257,844 | +3.38% | 1355만 |
| 2026.09.30 | ₩257,535 | ₩258,796 | ₩248,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,489 |
| -3.12% |
| 1156.2만 |
| 2026.09.29 | ₩248,484 | ₩256,006 | ₩248,081 | ₩251,675 | +1.28% | 1056만 |
|---|
| 2026.09.28 | ₩258,300 | ₩258,501 | ₩246,754 | ₩247,263 | -4.27% | 1805.4만 |
|---|
| 2026.09.25 | ₩265,192 | ₩270,073 | ₩263,905 | ₩265,608 | +0.16% | 539만 |
|---|
| 2026.09.24 | ₩266,345 | ₩267,512 | ₩260,687 | ₩263,905 | -0.92% | 961.6만 |
|---|
| 2026.09.23 | ₩265,487 | ₩273,654 | ₩265,487 | ₩268,102 | +0.98% | 1002.3만 |
|---|
| 2026.09.22 | ₩272,219 | ₩272,661 | ₩264,361 | ₩265,139 | -2.60% | 783.7만 |
|---|
| 2026.09.21 | ₩268,799 | ₩271,146 | ₩265,688 | ₩269,738 | +0.35% | 635.2만 |
|---|
| 2026.09.18 | ₩263,945 | ₩267,700 | ₩262,108 | ₩265,782 | +0.70% | 983.4만 |
|---|
| 2026.09.17 | ₩271,213 | ₩273,077 | ₩264,173 | ₩264,173 | -2.60% | 1179.1만 |
|---|
| 2026.09.16 | ₩281,861 | ₩284,583 | ₩264,186 | ₩270,824 | -3.92% | 1287.7만 |
|---|
| 2026.09.15 | ₩282,772 | ₩284,824 | ₩279,795 | ₩281,190 | -0.56% | 359.4만 |
|---|
| 2026.09.14 | ₩279,205 | ₩284,140 | ₩278,897 | ₩281,968 | +0.99% | 338만 |
|---|
| 2026.09.11 | ₩278,334 | ₩283,778 | ₩277,878 | ₩282,209 | +1.39% | 413.8만 |
|---|
| 2026.09.10 | ₩275,893 | ₩280,023 | ₩274,458 | ₩274,633 | -0.46% | 462.5만 |
|---|
| 2026.09.09 | ₩281,579 | ₩284,583 | ₩276,805 | ₩276,805 | -1.70% | 437.4만 |
|---|
| 2026.09.08 | ₩284,422 | ₩288,700 | ₩282,397 | ₩282,585 | -0.65% | 436.8만 |
|---|
| 2026.09.04 | ₩280,855 | ₩284,636 | ₩279,997 | ₩284,623 | +1.34% | 458.6만 |
|---|
| 2026.09.03 | ₩281,525 | ₩283,027 | ₩276,014 | ₩282,290 | +0.27% | 625.2만 |
|---|
| 2026.09.02 | ₩277,583 | ₩282,477 | ₩276,805 | ₩280,090 | +0.90% | 642.6만 |
|---|
| 2026.09.01 | ₩277,181 | ₩279,071 | ₩275,571 | ₩275,786 | -0.50% | 501만 |
|---|
| 2026.08.31 | ₩279,594 | ₩279,956 | ₩276,604 | ₩278,629 | -0.35% | 521.2만 |
|---|
| 2026.08.28 | ₩281,592 | ₩282,424 | ₩278,320 | ₩281,364 | -0.08% | 456.4만 |
|---|
| 2026.08.27 | ₩283,631 | ₩284,207 | ₩280,412 | ₩281,458 | -0.77% | 445.6만 |
|---|
| 2026.08.26 | ₩283,993 | ₩285,092 | ₩281,150 | ₩284,408 | +0.15% | 436.6만 |
|---|
| 2026.08.25 | ₩284,958 | ₩285,548 | ₩281,753 | ₩283,054 | -0.67% | 485.5만 |
|---|
| 2026.08.24 | ₩285,441 | ₩286,044 | ₩279,863 | ₩282,223 | -1.13% | 714.4만 |
|---|
| 2026.08.21 | ₩289,209 | ₩290,269 | ₩285,293 | ₩287,238 | -0.68% | 623.3만 |
|---|
| 2026.08.20 | ₩295,552 | ₩296,504 | ₩287,131 | ₩288,445 | -2.40% | 786.1만 |
|---|
| 2026.08.19 | ₩299,722 | ₩300,648 | ₩295,284 | ₩297,966 | -0.59% | 579.8만 |
|---|
| 2026.08.18 | ₩301,855 | ₩303,209 | ₩298,475 | ₩299,119 | -0.91% | 477.3만 |
|---|
| 2026.08.17 | ₩308,881 | ₩310,236 | ₩302,994 | ₩302,994 | -1.91% | 502만 |
|---|
| 2026.08.14 | ₩310,611 | ₩313,025 | ₩308,264 | ₩310,665 | +0.02% | 264.9만 |
|---|
| 2026.08.13 | ₩311,469 | ₩313,226 | ₩305,985 | ₩308,868 | -0.84% | 297.1만 |
|---|
| 2026.08.12 | ₩314,192 | ₩314,580 | ₩307,420 | ₩310,035 | -1.32% | 337.3만 |
|---|
| 2026.08.11 | ₩315,948 | ₩317,960 | ₩312,220 | ₩312,770 | -1.01% | 277.2만 |
|---|
| 2026.08.10 | ₩314,125 | ₩317,128 | ₩310,678 | ₩312,167 | -0.62% | 367.8만 |
|---|
| 2026.08.07 | ₩313,870 | ₩315,935 | ₩309,579 | ₩314,353 | +0.15% | 410.8만 |
|---|
| 2026.08.06 | ₩321,835 | ₩322,331 | ₩310,209 | ₩311,362 | -3.25% | 713.1만 |
|---|
| 2026.08.05 | ₩319,086 | ₩323,297 | ₩317,303 | ₩322,090 | +0.94% | 657.5만 |
|---|
| 2026.08.04 | ₩317,490 | ₩319,381 | ₩312,287 | ₩318,027 | +0.17% | 793.2만 |
|---|
| 2026.08.03 | ₩296,357 | ₩313,910 | ₩293,956 | ₩313,105 | +5.65% | 1099.5만 |
|---|
| 2026.07.31 | ₩296,571 | ₩297,027 | ₩283,349 | ₩289,839 | -2.27% | 732.1만 |
|---|
| 2026.07.30 | ₩288,230 | ₩297,215 | ₩285,629 | ₩296,222 | +2.77% | 566.1만 |
|---|
| 2026.07.29 | ₩293,004 | ₩294,734 | ₩282,330 | ₩286,983 | -2.05% | 903.1만 |
|---|
| 2026.07.28 | ₩286,970 | ₩300,071 | ₩280,734 | ₩297,108 | +3.53% | 1046.5만 |
|---|
| 2026.07.27 | ₩285,012 | ₩288,606 | ₩283,148 | ₩283,617 | -0.49% | 665.7만 |
|---|
| 2026.07.24 | ₩281,726 | ₩284,945 | ₩279,460 | ₩280,962 | -0.27% | 374.3만 |
|---|
| 2026.07.23 | ₩276,242 | ₩283,349 | ₩274,981 | ₩280,573 | +1.57% | 485.4만 |
|---|
| 2026.07.22 | ₩274,901 | ₩280,600 | ₩274,740 | ₩279,795 | +1.78% | 606.1만 |
|---|
| 2026.07.21 | ₩280,908 | ₩283,885 | ₩273,426 | ₩274,633 | -2.23% | 1003.8만 |
|---|
| 2026.07.20 | ₩289,893 | ₩290,631 | ₩279,863 | ₩280,908 | -3.10% | 589.7만 |
|---|
| 2026.07.17 | ₩283,617 | ₩290,939 | ₩282,947 | ₩287,010 | +1.20% | 422.1만 |
|---|
| 2026.07.16 | ₩290,349 | ₩292,280 | ₩287,238 | ₩287,426 | -1.01% | 476.4만 |
|---|
| 2026.07.15 | ₩292,052 | ₩297,604 | ₩291,328 | ₩292,495 | +0.15% | 330.5만 |
|---|
| 2026.07.14 | ₩290,939 | ₩295,404 | ₩290,161 | ₩291,140 | +0.07% | 385만 |
|---|
| 2026.07.13 | ₩297,698 | ₩297,698 | ₩288,458 | ₩288,995 | -2.92% | 467.6만 |
|---|
| 2026.07.10 | ₩299,964 | ₩300,165 | ₩294,439 | ₩298,073 | -0.63% | 382.8만 |
|---|
| 2026.07.09 | ₩302,123 | ₩302,391 | ₩298,623 | ₩299,186 | -0.97% | 347.5만 |
|---|
| 2026.07.08 | ₩304,402 | ₩306,950 | ₩298,703 | ₩301,653 | -0.90% | 473.3만 |
|---|
| 2026.07.07 | ₩316,337 | ₩318,456 | ₩309,042 | ₩310,678 | -1.79% | 436.5만 |
|---|
| 2026.07.06 | ₩304,604 | ₩314,929 | ₩304,402 | ₩314,513 | +3.25% | 702.9만 |
|---|
| 2026.07.02 | ₩296,357 | ₩305,100 | ₩295,927 | ₩303,719 | +2.48% | 605.1만 |
|---|
| 2026.07.01 | ₩291,341 | ₩296,021 | ₩289,866 | ₩293,111 | +0.61% | 420.6만 |
|---|
| 2026.06.30 | ₩290,322 | ₩293,983 | ₩287,949 | ₩290,282 | -0.01% | 701.4만 |
|---|
| 2026.06.29 | ₩293,178 | ₩294,359 | ₩286,903 | ₩287,895 | -1.80% | 584.9만 |
|---|
| 2026.06.26 | ₩291,730 | ₩298,475 | ₩288,793 | ₩291,328 | -0.14% | 1170.5만 |
|---|
| 2026.06.25 | ₩295,820 | ₩300,554 | ₩291,207 | ₩292,495 | -1.12% | 468.8만 |
|---|
| 2026.06.24 | ₩292,588 | ₩298,033 | ₩291,905 | ₩295,351 | +0.94% | 435.4만 |
|---|
| 2026.06.23 | ₩293,527 | ₩297,000 | ₩290,510 | ₩290,604 | -1.00% | 457.3만 |
|---|
| 2026.06.22 | ₩299,039 | ₩299,776 | ₩295,163 | ₩296,129 | -0.97% | 430만 |
|---|
| 2026.06.18 | ₩305,408 | ₩307,071 | ₩295,177 | ₩298,663 | -2.21% | 882.3만 |
|---|
| 2026.06.17 | ₩304,429 | ₩309,150 | ₩302,123 | ₩302,565 | -0.61% | 500.7만 |
|---|
| 2026.06.16 | ₩307,715 | ₩308,828 | ₩302,123 | ₩305,060 | -0.86% | 370.6만 |
|---|
| 2026.06.15 | ₩302,123 | ₩310,222 | ₩302,016 | ₩307,017 | +1.62% | 859.6만 |
|---|
| 2026.06.12 | ₩298,194 | ₩299,722 | ₩290,590 | ₩293,742 | -1.49% | 566.6만 |
|---|
| 2026.06.11 | ₩281,391 | ₩297,389 | ₩281,338 | ₩297,201 | +5.62% | 665.2만 |
|---|
| 2026.06.10 | ₩285,723 | ₩286,567 | ₩278,857 | ₩280,265 | -1.91% | 703.8만 |
|---|
| 2026.06.09 | ₩290,322 | ₩295,029 | ₩284,596 | ₩287,654 | -0.92% | 519.9만 |
|---|
| 2026.06.08 | ₩290,054 | ₩292,052 | ₩288,311 | ₩289,544 | -0.18% | 371.2만 |
|---|
| 2026.06.05 | ₩290,429 | ₩292,830 | ₩286,474 | ₩288,914 | -0.52% | 480.4만 |
|---|
| 2026.06.04 | ₩285,629 | ₩297,161 | ₩285,361 | ₩291,556 | +2.08% | 805.5만 |
|---|
| 2026.06.03 | ₩289,786 | ₩290,121 | ₩281,110 | ₩282,384 | -2.55% | 910.6만 |
|---|
| 2026.06.02 | ₩298,395 | ₩301,305 | ₩288,324 | ₩291,931 | -2.17% | 765.6만 |
|---|
| 2026.06.01 | ₩306,226 | ₩306,816 | ₩297,979 | ₩300,782 | -1.78% | 640.1만 |
|---|
| 2026.05.29 | ₩306,333 | ₩311,510 | ₩303,397 | ₩309,968 | +1.19% | 693.8만 |
|---|
| 2026.05.28 | ₩300,380 | ₩308,305 | ₩298,837 | ₩306,789 | +2.13% | 652.6만 |
|---|
| 2026.05.27 | ₩297,027 | ₩304,268 | ₩295,954 | ₩300,782 | +1.26% | 1104.9만 |
|---|
| 2026.05.26 | ₩296,759 | ₩298,247 | ₩292,213 | ₩293,541 | -1.08% | 590.8만 |
|---|
| 2026.05.22 | ₩296,155 | ₩296,504 | ₩291,221 | ₩293,701 | -0.83% | 464.7만 |
|---|
| 2026.05.21 | ₩294,198 | ₩296,585 | ₩289,276 | ₩294,493 | +0.10% | 641.3만 |
|---|
| 2026.05.20 | ₩290,724 | ₩299,065 | ₩290,322 | ₩297,966 | +2.49% | 770.9만 |
|---|
| 2026.05.19 | ₩293,460 | ₩295,083 | ₩286,970 | ₩288,324 | -1.75% | 535.5만 |
|---|
| 2026.05.18 | ₩295,659 | ₩296,585 | ₩290,711 | ₩295,834 | +0.06% | 656.8만 |
|---|
| 2026.05.15 | ₩304,201 | ₩304,201 | ₩295,619 | ₩295,673 | -2.80% | 948만 |
|---|
| 2026.05.14 | ₩326,555 | ₩327,293 | ₩305,073 | ₩307,366 | -5.88% | 1776.1만 |
|---|
| 2026.05.13 | ₩318,121 | ₩324,879 | ₩314,326 | ₩322,640 | +1.42% | 743.9만 |
|---|
| 2026.05.12 | ₩320,494 | ₩320,521 | ₩309,914 | ₩317,638 | -0.89% | 704.1만 |
|---|
| 2026.05.11 | ₩321,084 | ₩323,458 | ₩317,169 | ₩319,435 | -0.51% | 626.7만 |
|---|
| 2026.05.08 | ₩313,521 | ₩319,877 | ₩310,772 | ₩318,295 | +1.52% | 752.5만 |
|---|
| 2026.05.07 | ₩310,370 | ₩317,316 | ₩307,889 | ₩309,807 | -0.18% | 849만 |
|---|
| 2026.05.06 | ₩309,673 | ₩311,215 | ₩305,878 | ₩308,332 | -0.43% | 716.7만 |
|---|
| 2026.05.05 | ₩299,173 | ₩302,471 | ₩297,349 | ₩300,889 | +0.57% | 385.2만 |
|---|
| 2026.05.04 | ₩303,719 | ₩305,569 | ₩296,410 | ₩296,759 | -2.29% | 486.1만 |
|---|
| 2026.05.01 | ₩308,962 | ₩310,450 | ₩304,751 | ₩304,912 | -1.31% | 349.4만 |
|---|
| 2026.04.30 | ₩302,927 | ₩307,822 | ₩301,198 | ₩307,125 | +1.39% | 484.1만 |
|---|
| 2026.04.29 | ₩308,720 | ₩308,774 | ₩296,558 | ₩300,527 | -2.65% | 637.8만 |
|---|
| 2026.04.28 | ₩309,833 | ₩310,209 | ₩304,496 | ₩309,391 | -0.14% | 380.8만 |
|---|
| 2026.04.27 | ₩312,448 | ₩315,734 | ₩307,607 | ₩310,209 | -0.72% | 440.3만 |
|---|
| 2026.04.24 | ₩315,117 | ₩317,075 | ₩311,201 | ₩311,697 | -1.09% | 573.3만 |
|---|
| 2026.04.23 | ₩310,450 | ₩316,351 | ₩306,776 | ₩313,990 | +1.14% | 808.8만 |
|---|
| 2026.04.22 | ₩304,470 | ₩311,912 | ₩296,652 | ₩310,142 | +1.86% | 1578만 |
|---|
| 2026.04.21 | ₩299,427 | ₩302,606 | ₩293,541 | ₩293,889 | -1.85% | 756.6만 |
|---|
| 2026.04.20 | ₩298,006 | ₩302,217 | ₩295,485 | ₩301,828 | +1.28% | 501.5만 |
|---|
| 2026.04.17 | ₩299,132 | ₩308,747 | ₩298,368 | ₩299,548 | +0.14% | 887.5만 |
|---|
| 2026.04.16 | ₩301,721 | ₩301,855 | ₩288,847 | ₩293,514 | -2.72% | 709만 |
|---|
| 2026.04.15 | ₩300,621 | ₩301,345 | ₩297,228 | ₩300,286 | -0.11% | 439.8만 |
|---|
| 2026.04.14 | ₩297,282 | ₩301,855 | ₩296,786 | ₩300,071 | +0.94% | 482.1만 |
|---|
| 2026.04.13 | ₩289,987 | ₩297,979 | ₩288,928 | ₩297,885 | +2.72% | 413.7만 |
|---|
| 2026.04.10 | ₩295,244 | ₩295,512 | ₩290,537 | ₩291,837 | -1.15% | 482.9만 |
|---|
| 2026.04.09 | ₩289,652 | ₩296,745 | ₩289,652 | ₩295,096 | +1.88% | 476.9만 |
|---|
| 2026.04.08 | ₩293,594 | ₩296,155 | ₩289,652 | ₩292,065 | -0.52% | 626.7만 |
|---|
| 2026.04.07 | ₩282,960 | ₩284,274 | ₩277,476 | ₩281,606 | -0.48% | 408.5만 |
|---|
| 2026.04.06 | ₩278,079 | ₩284,824 | ₩278,079 | ₩284,690 | +2.38% | 417.2만 |
|---|
| 2026.04.02 | ₩272,219 | ₩279,970 | ₩271,280 | ₩279,219 | +2.57% | 669.9만 |
|---|
| 2026.04.01 | ₩272,889 | ₩281,981 | ₩272,889 | ₩278,012 | +1.88% | 966.5만 |
|---|
| 2026.03.31 | ₩256,302 | ₩267,298 | ₩255,256 | ₩266,895 | +4.13% | 966.8만 |
|---|
| 2026.03.30 | ₩256,771 | ₩258,139 | ₩251,729 | ₩253,727 | -1.19% | 660.6만 |
|---|
| 2026.03.27 | ₩258,715 | ₩259,667 | ₩253,821 | ₩255,484 | -1.25% | 600만 |
|---|
| 2026.03.26 | ₩264,575 | ₩265,836 | ₩260,512 | ₩260,633 | -1.49% | 577.3만 |
|---|
| 2026.03.25 | ₩265,769 | ₩269,202 | ₩265,514 | ₩267,673 | +0.72% | 505.6만 |
|---|
| 2026.03.24 | ₩262,980 | ₩265,004 | ₩260,633 | ₩263,395 | +0.16% | 569.2만 |
|---|
| 2026.03.23 | ₩266,734 | ₩270,462 | ₩264,428 | ₩266,064 | -0.25% | 624.8만 |
|---|
| 2026.03.20 | ₩269,604 | ₩270,865 | ₩258,192 | ₩261,652 | -2.95% | 1292.5만 |
|---|
| 2026.03.19 | ₩272,286 | ₩272,286 | ₩264,790 | ₩269,778 | -0.92% | 996.8만 |
|---|
| 2026.03.18 | ₩280,265 | ₩282,276 | ₩275,907 | ₩276,228 | -1.44% | 588.2만 |
|---|
| 2026.03.17 | ₩287,882 | ₩291,194 | ₩277,140 | ₩282,705 | -1.80% | 730.8만 |
|---|
| 2026.03.16 | ₩282,612 | ₩289,853 | ₩282,612 | ₩286,259 | +1.29% | 734.7만 |
|---|
| 2026.03.13 | ₩274,901 | ₩282,732 | ₩274,794 | ₩281,458 | +2.39% | 892.7만 |
|---|
| 2026.03.12 | ₩284,569 | ₩285,106 | ₩273,962 | ₩274,579 | -3.51% | 1075.9만 |
|---|
| 2026.03.11 | ₩292,253 | ₩292,253 | ₩286,339 | ₩287,104 | -1.76% | 793.7만 |
|---|
| 2026.03.10 | ₩300,514 | ₩303,209 | ₩291,033 | ₩292,012 | -2.83% | 928.5만 |
|---|
| 2026.03.09 | ₩304,067 | ₩305,194 | ₩295,619 | ₩301,721 | -0.77% | 840만 |
|---|
| 2026.03.06 | ₩294,318 | ₩311,054 | ₩293,192 | ₩309,914 | +5.30% | 1068.5만 |
|---|
| 2026.03.05 | ₩303,222 | ₩305,314 | ₩292,508 | ₩297,778 | -1.80% | 719.9만 |
|---|
| 2026.03.04 | ₩303,571 | ₩305,113 | ₩297,416 | ₩304,818 | +0.41% | 506.9만 |
|---|
| 2026.03.03 | ₩302,726 | ₩303,732 | ₩296,504 | ₩300,540 | -0.72% | 621.2만 |
|---|
| 2026.03.02 | ₩303,061 | ₩308,734 | ₩299,870 | ₩308,077 | +1.65% | 470.9만 |
|---|
| 2026.02.27 | ₩305,033 | ₩306,816 | ₩301,600 | ₩305,113 | +0.03% | 627.8만 |
|---|
| 2026.02.26 | ₩308,935 | ₩309,310 | ₩302,619 | ₩307,634 | -0.42% | 461.3만 |
|---|
| 2026.02.25 | ₩313,923 | ₩314,004 | ₩307,339 | ₩308,908 | -1.60% | 444.3만 |
|---|
| 2026.02.24 | ₩307,446 | ₩316,646 | ₩306,266 | ₩312,971 | +1.80% | 440.9만 |
|---|
| 2026.02.23 | ₩310,437 | ₩313,119 | ₩305,019 | ₩309,015 | -0.46% | 538만 |
|---|
| 2026.02.20 | ₩311,952 | ₩316,579 | ₩309,954 | ₩311,148 | -0.26% | 546.1만 |
|---|
| 2026.02.19 | ₩320,374 | ₩321,835 | ₩313,012 | ₩313,400 | -2.18% | 582.8만 |
|---|
| 2026.02.18 | ₩327,937 | ₩328,647 | ₩319,958 | ₩320,400 | -2.30% | 492.3만 |
|---|
| 2026.02.17 | ₩326,676 | ₩329,103 | ₩320,400 | ₩327,253 | +0.18% | 486.5만 |
|---|
| 2026.02.13 | ₩323,498 | ₩330,565 | ₩322,801 | ₩325,805 | +0.71% | 683.5만 |
|---|
| 2026.02.12 | ₩320,843 | ₩329,439 | ₩316,431 | ₩320,964 | +0.04% | 698.1만 |
|---|
| 2026.02.11 | ₩327,843 | ₩328,138 | ₩315,801 | ₩316,820 | -3.36% | 579.1만 |
|---|
| 2026.02.10 | ₩328,540 | ₩332,375 | ₩322,988 | ₩325,308 | -0.98% | 518.4만 |
|---|
| 2026.02.09 | ₩324,517 | ₩329,667 | ₩322,506 | ₩328,151 | +1.12% | 470.7만 |
|---|
| 2026.02.06 | ₩321,031 | ₩330,283 | ₩321,031 | ₩325,898 | +1.52% | 670.1만 |
|---|
| 2026.02.05 | ₩313,937 | ₩322,278 | ₩311,912 | ₩317,745 | +1.21% | 737.7만 |
|---|
| 2026.02.04 | ₩312,770 | ₩317,236 | ₩308,305 | ₩316,404 | +1.16% | 705.3만 |
|---|
| 2026.02.03 | ₩317,034 | ₩320,293 | ₩307,031 | ₩312,649 | -1.38% | 765.5만 |
|---|
| 2026.02.02 | ₩311,966 | ₩316,860 | ₩308,868 | ₩312,475 | +0.16% | 610.5만 |
|---|
| 2026.01.30 | ₩313,119 | ₩314,661 | ₩308,345 | ₩313,414 | +0.09% | 691.6만 |
|---|
| 2026.01.29 | ₩324,624 | ₩326,891 | ₩312,918 | ₩313,843 | -3.32% | 914.3만 |
|---|
| 2026.01.28 | ₩327,320 | ₩329,693 | ₩317,946 | ₩323,967 | -1.02% | 999.9만 |
|---|
| 2026.01.27 | ₩325,188 | ₩341,078 | ₩320,159 | ₩327,950 | +0.85% | 2050.9만 |
|---|
| 2026.01.26 | ₩337,243 | ₩337,377 | ₩331,772 | ₩333,140 | -1.22% | 846.9만 |
|---|
| 2026.01.23 | ₩338,919 | ₩340,301 | ₩333,931 | ₩338,128 | -0.23% | 707.9만 |
|---|
| 2026.01.22 | ₩337,927 | ₩340,797 | ₩334,950 | ₩337,136 | -0.23% | 974.3만 |
|---|
| 2026.01.21 | ₩333,757 | ₩337,002 | ₩328,111 | ₩335,339 | +0.47% | 816.1만 |
|---|
| 2026.01.20 | ₩327,736 | ₩334,601 | ₩326,797 | ₩333,904 | +1.88% | 1129.3만 |
|---|
| 2026.01.16 | ₩332,228 | ₩332,818 | ₩328,486 | ₩332,134 | -0.03% | 594.4만 |
|---|
| 2026.01.15 | ₩327,709 | ₩333,569 | ₩327,159 | ₩332,214 | +1.37% | 651.7만 |
|---|
| 2026.01.14 | ₩327,789 | ₩328,393 | ₩321,299 | ₩325,335 | -0.75% | 774.9만 |
|---|
| 2026.01.13 | ₩323,337 | ₩331,758 | ₩321,969 | ₩327,937 | +1.42% | 1146.1만 |
|---|
| 2026.01.12 | ₩314,178 | ₩321,768 | ₩313,789 | ₩321,580 | +2.36% | 789.4만 |
|---|
| 2026.01.09 | ₩306,199 | ₩315,318 | ₩306,146 | ₩314,500 | +2.71% | 862.2만 |
|---|
| 2026.01.08 | ₩310,826 | ₩312,596 | ₩301,855 | ₩304,912 | -1.90% | 712.7만 |
|---|
| 2026.01.07 | ₩311,308 | ₩313,213 | ₩304,818 | ₩305,904 | -1.74% | 969.3만 |
|---|
| 2026.01.06 | ₩307,393 | ₩310,625 | ₩306,548 | ₩308,211 | +0.27% | 671.4만 |
|---|
| 2026.01.05 | ₩306,803 | ₩309,713 | ₩305,073 | ₩305,918 | -0.29% | 827.9만 |
|---|
| 2026.01.02 | ₩292,535 | ₩305,435 | ₩288,633 | ₩305,435 | +4.41% | 1126.1만 |
|---|
| 2025.12.31 | ₩293,581 | ₩294,104 | ₩289,839 | ₩291,154 | -0.83% | 556.3만 |
|---|
| 2025.12.30 | ₩293,862 | ₩297,537 | ₩292,870 | ₩293,004 | -0.29% | 565.4만 |
|---|
| 2025.12.29 | ₩289,518 | ₩292,521 | ₩288,458 | ₩291,328 | +0.63% | 529.2만 |
|---|
| 2025.12.26 | ₩292,401 | ₩293,232 | ₩289,839 | ₩290,242 | -0.74% | 280.2만 |
|---|
| 2025.12.24 | ₩290,993 | ₩294,037 | ₩289,906 | ₩292,548 | +0.53% | 294.4만 |
|---|
| 2025.12.23 | ₩290,859 | ₩291,744 | ₩288,740 | ₩290,792 | -0.02% | 449.6만 |
|---|
| 2025.12.22 | ₩288,767 | ₩291,194 | ₩287,265 | ₩290,778 | +0.70% | 545.9만 |
|---|
| 2025.12.19 | ₩281,284 | ₩289,625 | ₩280,627 | ₩287,077 | +2.06% | 1479.4만 |
|---|
| 2025.12.18 | ₩278,910 | ₩282,343 | ₩278,468 | ₩279,286 | +0.13% | 565.2만 |
|---|
| 2025.12.17 | ₩277,288 | ₩282,491 | ₩276,001 | ₩276,684 | -0.22% | 730.1만 |
|---|
| 2025.12.16 | ₩274,901 | ₩279,795 | ₩274,083 | ₩277,194 | +0.83% | 612만 |
|---|
| 2025.12.15 | ₩274,069 | ₩277,087 | ₩272,447 | ₩275,571 | +0.55% | 672.2만 |
|---|
| 2025.12.12 | ₩271,146 | ₩276,403 | ₩270,315 | ₩274,069 | +1.08% | 707만 |
|---|
| 2025.12.11 | ₩266,493 | ₩270,690 | ₩265,581 | ₩269,148 | +1.00% | 791.8만 |
|---|
| 2025.12.10 | ₩268,692 | ₩270,006 | ₩265,983 | ₩266,480 | -0.82% | 1516만 |
|---|
| 2025.12.09 | ₩275,370 | ₩277,717 | ₩268,223 | ₩268,692 | -2.43% | 910.2만 |
|---|
| 2025.12.08 | ₩273,037 | ₩277,395 | ₩271,629 | ₩276,604 | +1.31% | 882.4만 |
|---|
| 2025.12.05 | ₩270,073 | ₩272,152 | ₩268,947 | ₩270,730 | +0.24% | 685.7만 |
|---|
| 2025.12.04 | ₩272,018 | ₩272,071 | ₩266,225 | ₩270,704 | -0.48% | 951.3만 |
|---|
| 2025.12.03 | ₩274,365 | ₩276,041 | ₩264,709 | ₩271,602 | -1.01% | 1414만 |
|---|
| 2025.12.02 | ₩265,916 | ₩275,947 | ₩262,175 | ₩275,410 | +3.57% | 2262.4만 |
|---|
| 2025.12.01 | ₩253,392 | ₩254,719 | ₩249,972 | ₩250,039 | -1.32% | 676.4만 |
|---|
| 2025.11.28 | ₩251,930 | ₩254,451 | ₩250,643 | ₩253,445 | +0.60% | 375.7만 |
|---|
| 2025.11.26 | ₩246,740 | ₩252,346 | ₩245,440 | ₩250,656 | +1.59% | 764.5만 |
|---|
| 2025.11.25 | ₩240,693 | ₩246,043 | ₩238,051 | ₩244,648 | +1.64% | 967.6만 |
|---|
| 2025.11.24 | ₩241,792 | ₩241,792 | ₩237,756 | ₩240,196 | -0.66% | 938.6만 |
|---|
| 2025.11.21 | ₩242,127 | ₩243,294 | ₩237,045 | ₩240,974 | -0.48% | 1013.4만 |
|---|
| 2025.11.20 | ₩251,756 | ₩252,238 | ₩239,258 | ₩240,545 | -4.45% | 1370.6만 |
|---|
| 2025.11.19 | ₩253,727 | ₩253,727 | ₩245,413 | ₩249,020 | -1.86% | 1255만 |
|---|
| 2025.11.18 | ₩254,786 | ₩256,342 | ₩251,903 | ₩254,290 | -0.19% | 819.6만 |
|---|
| 2025.11.17 | ₩261,277 | ₩261,277 | ₩255,095 | ₩257,213 | -1.56% | 587.8만 |
|---|
| 2025.11.14 | ₩258,648 | ₩264,213 | ₩257,669 | ₩260,847 | +0.85% | 619만 |
|---|
| 2025.11.13 | ₩262,336 | ₩263,100 | ₩258,957 | ₩260,928 | -0.54% | 673.9만 |
|---|
| 2025.11.12 | ₩262,497 | ₩263,717 | ₩259,882 | ₩262,162 | -0.13% | 828.8만 |
|---|
| 2025.11.11 | ₩261,142 | ₩263,368 | ₩260,619 | ₩261,773 | +0.24% | 578.3만 |
|---|
| 2025.11.10 | ₩262,685 | ₩263,422 | ₩259,064 | ₩261,236 | -0.55% | 744.7만 |
|---|
| 2025.11.07 | ₩262,162 | ₩262,631 | ₩256,784 | ₩260,968 | -0.46% | 787만 |
|---|
| 2025.11.06 | ₩265,648 | ₩269,899 | ₩262,095 | ₩263,503 | -0.81% | 774.1만 |
|---|
| 2025.11.05 | ₩265,179 | ₩266,198 | ₩261,907 | ₩265,004 | -0.07% | 988.6만 |
|---|
| 2025.11.04 | ₩270,610 | ₩271,173 | ₩264,937 | ₩265,581 | -1.86% | 862만 |
|---|
| 2025.11.03 | ₩270,932 | ₩275,786 | ₩270,315 | ₩274,297 | +1.24% | 810.4만 |
|---|
| 2025.10.31 | ₩269,872 | ₩271,683 | ₩265,916 | ₩269,564 | -0.11% | 1069.7만 |
|---|
| 2025.10.30 | ₩281,619 | ₩281,981 | ₩268,223 | ₩268,303 | -4.73% | 1941.7만 |
|---|
| 2025.10.29 | ₩296,839 | ₩297,563 | ₩284,958 | ₩286,407 | -3.51% | 2094만 |
|---|
| 2025.10.28 | ₩300,862 | ₩302,471 | ₩298,502 | ₩299,481 | -0.46% | 702.7만 |
|---|
| 2025.10.27 | ₩298,744 | ₩299,816 | ₩297,456 | ₩299,039 | +0.10% | 608.4만 |
|---|
| 2025.10.24 | ₩293,728 | ₩297,349 | ₩293,018 | ₩296,826 | +1.05% | 523.8만 |
|---|
| 2025.10.23 | ₩290,188 | ₩294,077 | ₩289,987 | ₩292,025 | +0.63% | 535.6만 |
|---|
| 2025.10.22 | ₩290,564 | ₩291,529 | ₩286,702 | ₩290,443 | -0.04% | 631만 |
|---|
| 2025.10.21 | ₩291,274 | ₩291,931 | ₩289,048 | ₩291,341 | +0.02% | 421만 |
|---|
| 2025.10.20 | ₩288,485 | ₩291,502 | ₩287,721 | ₩290,751 | +0.79% | 586.5만 |
|---|
| 2025.10.17 | ₩282,826 | ₩287,882 | ₩282,612 | ₩285,548 | +0.96% | 648.3만 |
|---|
| 2025.10.16 | ₩287,855 | ₩288,257 | ₩282,491 | ₩284,140 | -1.29% | 555.5만 |
|---|
| 2025.10.15 | ₩288,364 | ₩289,558 | ₩284,931 | ₩286,970 | -0.48% | 505.6만 |
|---|
| 2025.10.14 | ₩286,353 | ₩292,267 | ₩284,610 | ₩287,372 | +0.36% | 597.6만 |
|---|
| 2025.10.13 | ₩284,408 | ₩289,383 | ₩284,368 | ₩289,062 | +1.64% | 565.7만 |
|---|
| 2025.10.10 | ₩290,993 | ₩292,200 | ₩282,585 | ₩282,585 | -2.89% | 1064.8만 |
|---|