티커911

보잉 과거 주가

Boeing Company (The) Common Stock · BA · NYSE

주요 사업 분야는 항공우주 장비·부품입니다.

시장 데이터를 불러오는 중

보잉 과거 주가·일별 시세 (BA) · 티커911

전체 종목

보잉 과거 주가

Boeing Company (The) Common Stock · BA · NYSE

주요 사업 분야는 항공우주 장비·부품입니다.

일간2026.07.06

+3.25%

시가: ₩304,386
고가: ₩314,704
저가: ₩304,185
종가: ₩314,288
거래량: 702.9만

일간 종가

최근 1년

2025-08-272026-10-09

일간 가격

280개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩251,910	₩255,971	₩251,388	₩255,100	+1.27%	508.7만
2026.10.08	₩249,110	₩251,629	₩246,899	₩251,589	+1.00%	1135.4만
2026.10.07	₩252,165	₩253,049	₩249,512	₩252,353	+0.07%	637.4만
2026.10.06	₩258,624	₩258,932	₩253,706	₩254,363	-1.65%	769만
2026.10.05	₩260,768	₩261,612	₩256,399	₩258,249	-0.97%	650.5만
2026.10.02	₩259,790	₩263,890	₩254,966	₩259,374	-0.16%	1262.9만
2026.10.01	₩249,244	₩260,714	₩248,654	₩257,659	+3.38%	1353.5만
2026.09.30	₩257,351	₩258,610	₩248,239	₩249,311	-3.12%	1154.8만
2026.09.29	₩248,306	₩255,823	₩247,904	₩251,495	+1.28%	1049.5만
2026.09.28	₩258,115	₩258,316	₩246,577	₩247,086	-4.27%	1795.5만
2026.09.25	₩265,002	₩269,880	₩263,716	₩265,418	+0.16%	537.6만
2026.09.24	₩266,155	₩267,321	₩260,500	₩263,716	-0.92%	961.6만
2026.09.23	₩265,297	₩273,458	₩265,297	₩267,910	+0.98%	1000.5만
2026.09.22	₩272,024	₩272,465	₩264,212	₩264,949	-2.60%	777.7만
2026.09.21	₩268,607	₩270,952	₩265,498	₩269,545	+0.35%	633.9만
2026.09.18	₩263,756	₩267,508	₩261,920	₩265,592	+0.70%	981.4만
2026.09.17	₩271,019	₩272,882	₩263,984	₩263,984	-2.60%	1179.1만
2026.09.15	₩282,570	₩284,620	₩279,595	₩280,989	-0.56%	359.4만
2026.09.11	₩278,135	₩283,575	₩277,679	₩282,007	+1.39%	413.8만
2026.09.10	₩275,689	₩279,823	₩274,262	₩274,436	-0.45%	461.6만
2026.09.09	₩281,377	₩284,379	₩276,607	₩276,607	-1.70%	436만
2026.09.08	₩284,218	₩288,493	₩282,195	₩282,382	-0.65%	436.8만
2026.09.04	₩280,654	₩284,433	₩279,796	₩284,419	+1.34%	458.6만
2026.09.03	₩281,324	₩282,825	₩275,816	₩282,088	+0.27%	625.2만
2026.09.02	—	—	—	₩279,890	—	—
2026.09.01	₩276,982	₩278,872	₩275,374	₩275,589	-0.50%	501만
2026.08.31	₩279,394	₩279,756	₩276,406	₩278,429	-0.35%	521.2만
2026.08.28	₩281,391	₩282,222	₩278,121	₩281,163	-0.08%	456.4만
2026.08.27	₩283,428	₩284,004	₩280,225	₩281,257	-0.77%	199.9만
2026.08.26	₩283,789	₩284,888	₩280,949	₩284,205	+0.15%	435.6만
2026.08.25	₩284,754	₩285,344	₩281,552	₩282,851	-0.67%	485.5만
2026.08.24	₩285,237	₩285,840	₩279,662	₩282,021	-1.13%	714.4만
2026.08.21	₩289,002	₩290,061	₩285,089	₩287,032	-0.68%	623.3만
2026.08.20	₩295,340	₩296,292	₩286,925	₩288,238	-2.40%	786.1만
2026.08.19	₩299,508	₩300,432	₩295,072	₩297,752	-0.59%	579.8만
2026.08.18	₩301,639	₩302,992	₩298,262	₩298,905	-0.91%	477.3만
2026.08.17	₩308,660	₩310,014	₩302,778	₩302,778	-1.91%	502만
2026.08.14	₩310,389	₩312,801	₩308,044	₩310,442	+0.02%	264.9만
2026.08.13	₩311,246	₩313,002	₩305,766	₩308,647	-0.84%	297.1만
2026.08.12	₩313,967	₩314,355	₩307,200	₩309,813	-1.32%	337.3만
2026.08.11	₩315,722	₩317,732	₩311,997	₩312,546	-1.01%	277.2만
2026.08.10	₩313,900	₩316,901	₩310,456	₩311,943	-0.62%	367.8만
2026.08.07	₩313,645	₩315,709	₩309,357	₩314,127	+0.15%	410.8만
2026.08.06	₩321,605	₩322,101	₩309,987	₩311,139	-3.25%	713.1만
2026.08.05	₩318,858	₩323,065	₩317,076	₩321,859	+0.94%	657.5만
2026.08.04	₩317,263	₩319,153	₩312,064	₩317,799	+0.17%	793.2만
2026.08.03	₩296,144	₩313,685	₩293,746	₩312,881	+5.65%	1099.5만
2026.07.31	₩296,359	₩296,814	₩283,146	₩289,632	-2.27%	732.1만
2026.07.30	₩288,024	₩297,002	₩285,424	₩296,010	+2.77%	566.1만
2026.07.29	₩292,794	₩294,523	₩282,128	₩286,778	-2.05%	903.1만
2026.07.28	₩286,764	₩299,856	₩280,533	₩296,895	+3.53%	1046.5만
2026.07.27	₩284,808	₩288,399	₩282,945	₩283,414	-0.49%	665.7만
2026.07.24	₩281,525	₩284,741	₩279,260	₩280,761	-0.27%	374.3만
2026.07.23	₩276,044	₩283,146	₩274,784	₩280,372	+1.57%	485.4만
2026.07.22	₩274,704	₩280,399	₩274,543	₩279,595	+1.78%	606.1만
2026.07.21	₩280,707	₩283,682	₩273,230	₩274,436	-2.23%	1003.8만
2026.07.20	₩289,686	₩290,423	₩279,662	₩280,707	-3.10%	589.7만
2026.07.17	₩283,414	₩290,731	₩282,744	₩286,804	+1.20%	422.1만
2026.07.16	₩290,141	₩292,071	₩287,032	₩287,220	-1.01%	476.4만
2026.07.15	₩291,843	₩297,391	₩291,119	₩292,285	+0.15%	330.5만
2026.07.14	₩290,731	₩295,193	₩289,954	₩290,932	+0.07%	385만
2026.07.13	₩297,484	₩297,484	₩288,252	₩288,788	-2.92%	467.6만
2026.07.10	₩299,749	₩299,950	₩294,228	₩297,860	-0.63%	382.8만
2026.07.09	₩301,907	₩302,175	₩298,409	₩298,972	-0.97%	347.5만
2026.07.08	₩304,185	₩306,731	₩298,489	₩301,437	-0.90%	473.3만
2026.07.07	₩316,111	₩318,228	₩308,821	₩310,456	-1.79%	436.5만
2026.07.06	₩304,386	₩314,704	₩304,185	₩314,288	+3.25%	702.9만
2026.07.02	₩296,144	₩304,881	₩295,716	₩303,501	+2.48%	605.1만
2026.07.01	₩291,133	₩295,809	₩289,659	₩292,902	+0.61%	420.6만
2026.06.30	₩290,114	₩293,773	₩287,742	₩290,074	-0.01%	701.4만
2026.06.29	₩292,969	₩294,148	₩286,697	₩287,689	-1.80%	584.9만
2026.06.26	₩291,521	₩298,262	₩288,587	₩291,119	-0.14%	1170.5만
2026.06.25	₩295,608	₩300,339	₩290,999	₩292,285	-1.12%	468.8만
2026.06.24	₩292,379	₩297,819	₩291,696	₩295,139	+0.94%	435.4만
2026.06.23	₩293,317	₩296,788	₩290,302	₩290,396	-1.00%	457.3만
2026.06.22	₩298,824	₩299,561	₩294,952	₩295,917	-0.97%	430만
2026.06.18	₩305,190	₩306,851	₩294,965	₩298,449	-2.21%	882.3만
2026.06.17	₩304,211	₩308,928	₩301,907	₩302,349	-0.61%	500.7만
2026.06.16	₩307,494	₩308,607	₩301,907	₩304,841	-0.86%	370.6만
2026.06.15	₩301,907	₩310,000	₩301,799	₩306,798	+1.62%	859.6만
2026.06.12	₩297,980	₩299,508	₩290,382	₩293,531	-1.49%	566.6만
2026.06.11	₩281,190	₩297,176	₩281,136	₩296,989	+5.62%	665.2만
2026.06.10	₩285,518	₩286,362	₩278,657	₩280,064	-1.91%	703.8만
2026.06.09	₩290,114	₩294,818	₩284,392	₩287,448	-0.92%	519.9만
2026.06.08	₩289,846	₩291,843	₩288,104	₩289,337	-0.18%	371.2만
2026.06.05	₩290,222	₩292,620	₩286,268	₩288,707	-0.52%	480.4만
2026.06.04	₩285,424	₩296,948	₩285,156	₩291,347	+2.08%	805.5만
2026.06.03	₩289,578	₩289,913	₩280,908	₩282,181	-2.55%	910.6만
2026.06.02	₩298,181	₩301,089	₩288,118	₩291,722	-2.17%	765.6만
2026.06.01	₩306,007	₩306,597	₩297,766	₩300,566	-1.78%	640.1만
2026.05.29	₩306,114	₩311,287	₩303,180	₩309,746	+1.19%	693.8만
2026.05.28	₩300,164	₩308,084	₩298,623	₩306,570	+2.13%	652.6만
2026.05.27	₩296,814	₩304,051	₩295,742	₩300,566	+1.26%	1104.9만
2026.05.26	₩296,546	₩298,034	₩292,004	₩293,330	-1.08%	590.8만
2026.05.22	₩295,943	₩296,292	₩291,012	₩293,491	-0.83%	464.7만
2026.05.21	₩293,987	₩296,372	₩289,069	₩294,282	+0.10%	641.3만
2026.05.20	₩290,516	₩298,851	₩290,114	₩297,752	+2.49%	770.9만
2026.05.19	₩293,250	₩294,871	₩286,764	₩288,118	-1.75%	535.5만
2026.05.18	₩295,448	₩296,372	₩290,503	₩295,622	+0.06%	656.8만
2026.05.15	₩303,984	₩303,984	₩295,407	₩295,461	-2.80%	948만
2026.05.14	₩326,322	₩327,059	₩304,855	₩307,146	-5.88%	1776.1만
2026.05.13	₩317,893	₩324,647	₩314,101	₩322,409	+1.42%	743.9만
2026.05.12	₩320,265	₩320,292	₩309,692	₩317,411	-0.89%	704.1만
2026.05.11	₩320,854	₩323,226	₩316,942	₩319,206	-0.51%	626.7만
2026.05.08	₩313,297	₩319,648	₩310,550	₩318,067	+1.52%	752.5만
2026.05.07	₩310,148	₩317,089	₩307,669	₩309,585	-0.18%	849만
2026.05.06	₩309,451	₩310,992	₩305,659	₩308,111	-0.43%	716.7만
2026.05.05	₩298,958	₩302,255	₩297,136	₩300,674	+0.57%	385.2만
2026.05.04	₩303,501	₩305,350	₩296,198	₩296,546	-2.29%	486.1만
2026.05.01	₩308,741	₩310,228	₩304,533	₩304,694	-1.31%	349.4만
2026.04.30	₩302,711	₩307,602	₩300,982	₩306,905	+1.39%	484.1만
2026.04.29	₩308,499	₩308,553	₩296,345	₩300,312	-2.65%	637.8만
2026.04.28	₩309,612	₩309,987	₩304,278	₩309,169	-0.14%	380.8만
2026.04.27	₩312,225	₩315,508	₩307,387	₩309,987	-0.72%	440.3만
2026.04.24	₩314,891	₩316,848	₩310,978	₩311,474	-1.09%	573.3만
2026.04.23	₩310,228	₩316,124	₩306,556	₩313,766	+1.14%	808.8만
2026.04.22	₩304,252	₩311,689	₩296,439	₩309,920	+1.86%	1578만
2026.04.21	₩299,213	₩302,389	₩293,330	₩293,679	-1.85%	756.6만
2026.04.20	₩297,793	₩302,000	₩295,273	₩301,612	+1.28%	501.5만
2026.04.17	₩298,918	₩308,526	₩298,154	₩299,334	+0.14%	887.5만
2026.04.16	₩301,505	₩301,639	₩288,640	₩293,304	-2.72%	709만
2026.04.15	₩300,406	₩301,129	₩297,015	₩300,071	-0.11%	439.8만
2026.04.14	₩297,069	₩301,639	₩296,573	₩299,856	+0.94%	482.1만
2026.04.13	₩289,779	₩297,766	₩288,721	₩297,672	+2.72%	413.7만
2026.04.10	₩295,032	₩295,300	₩290,329	₩291,629	-1.15%	482.9만
2026.04.09	₩289,444	₩296,533	₩289,444	₩294,885	+1.88%	476.9만
2026.04.08	₩293,384	₩295,943	₩289,444	₩291,856	-0.52%	626.7만
2026.04.07	₩282,758	₩284,071	₩277,277	₩281,404	-0.48%	408.5만
2026.04.06	₩277,880	₩284,620	₩277,880	₩284,486	+2.38%	417.2만
2026.04.02	₩272,024	₩279,769	₩271,086	₩279,019	+2.57%	669.9만
2026.04.01	₩272,694	₩281,779	₩272,694	₩277,813	+1.88%	966.5만
2026.03.31	₩256,118	₩267,106	₩255,073	₩266,704	+4.13%	966.8만
2026.03.30	₩256,587	₩257,954	₩251,549	₩253,545	-1.19%	660.6만
2026.03.27	₩258,530	₩259,481	₩253,639	₩255,301	-1.25%	600만
2026.03.26	₩264,386	₩265,646	₩260,326	₩260,446	-1.49%	577.3만
2026.03.25	₩265,579	₩269,009	₩265,324	₩267,481	+0.72%	505.6만
2026.03.24	₩262,791	₩264,815	₩260,446	₩263,207	+0.16%	569.2만
2026.03.23	₩266,543	₩270,269	₩264,239	₩265,873	-0.25%	624.8만
2026.03.20	₩269,411	₩270,671	₩258,007	₩261,465	-2.95%	1292.5만
2026.03.19	₩272,091	₩272,091	₩264,600	₩269,585	-0.92%	996.8만
2026.03.18	₩280,064	₩282,074	₩275,709	₩276,031	-1.44%	588.2만
2026.03.17	₩287,675	₩290,985	₩276,942	₩282,503	-1.80%	730.8만
2026.03.16	₩282,409	₩289,645	₩282,409	₩286,054	+1.29%	734.7만
2026.03.13	₩274,704	₩282,530	₩274,597	₩281,257	+2.39%	892.7만
2026.03.12	₩284,366	₩284,902	₩273,766	₩274,382	-3.51%	1075.9만
2026.03.11	₩292,044	₩292,044	₩286,134	₩286,898	-1.76%	793.7만
2026.03.10	₩300,298	₩302,992	₩290,825	₩291,803	-2.83%	928.5만
2026.03.09	₩303,850	₩304,975	₩295,407	₩301,505	-0.77%	840만
2026.03.06	₩294,108	₩310,831	₩292,982	₩309,692	+5.30%	1068.5만
2026.03.05	₩303,005	₩305,096	₩292,299	₩297,565	-1.80%	719.9만
2026.03.04	₩303,354	₩304,895	₩297,203	₩304,600	+0.41%	506.9만
2026.03.03	₩302,510	₩303,515	₩296,292	₩300,325	-0.72%	621.2만
2026.03.02	₩302,845	₩308,513	₩299,655	₩307,856	+1.65%	470.9만
2026.02.27	₩304,814	₩306,597	₩301,384	₩304,895	+0.03%	627.8만
2026.02.26	₩308,714	₩309,089	₩302,402	₩307,414	-0.42%	461.3만
2026.02.25	₩313,699	₩313,779	₩307,119	₩308,687	-1.60%	444.3만
2026.02.24	₩307,226	₩316,419	₩306,047	₩312,747	+1.80%	440.9만
2026.02.23	₩310,215	₩312,895	₩304,801	₩308,794	-0.46%	538만
2026.02.20	₩311,729	₩316,352	₩309,732	₩310,925	-0.26%	546.1만
2026.02.19	₩320,144	₩321,605	₩312,787	₩313,176	-2.18%	582.8만
2026.02.18	₩327,702	₩328,412	₩319,729	₩320,171	-2.30%	492.3만
2026.02.17	₩326,442	₩328,868	₩320,171	₩327,018	+0.18%	486.5만
2026.02.13	₩323,266	₩330,328	₩322,570	₩325,571	+0.71%	683.5만
2026.02.12	₩320,613	₩329,203	₩316,205	₩320,734	+0.04%	698.1만
2026.02.11	₩327,608	₩327,903	₩315,575	₩316,593	-3.36%	579.1만
2026.02.10	₩328,305	₩332,137	₩322,757	₩325,075	-0.98%	518.4만
2026.02.09	₩324,285	₩329,431	₩322,275	₩327,916	+1.12%	470.7만
2026.02.06	₩320,801	₩330,047	₩320,801	₩325,665	+1.52%	670.1만
2026.02.05	₩313,712	₩322,047	₩311,689	₩317,518	+1.21%	737.7만
2026.02.04	₩312,546	₩317,009	₩308,084	₩316,178	+1.16%	705.3만
2026.02.03	₩316,808	₩320,064	₩306,811	₩312,426	-1.38%	765.5만
2026.02.02	₩311,742	₩316,633	₩308,647	₩312,251	+0.16%	610.5만
2026.01.30	₩312,895	₩314,436	₩308,124	₩313,189	+0.09%	691.6만
2026.01.29	₩324,392	₩326,657	₩312,694	₩313,618	-3.32%	914.3만
2026.01.28	₩327,085	₩329,457	₩317,719	₩323,735	-1.02%	999.9만
2026.01.27	₩324,955	₩340,834	₩319,930	₩327,715	+0.85%	2050.9만
2026.01.26	₩337,002	₩337,136	₩331,534	₩332,901	-1.22%	846.9만
2026.01.23	₩338,677	₩340,057	₩333,692	₩337,886	-0.23%	707.9만
2026.01.22	₩337,685	₩340,553	₩334,710	₩336,894	-0.23%	974.3만
2026.01.21	₩333,518	₩336,760	₩327,876	₩335,099	+0.47%	816.1만
2026.01.20	₩327,501	₩334,362	₩326,563	₩333,665	+1.88%	1129.3만
2026.01.16	₩331,990	₩332,580	₩328,251	₩331,896	-0.03%	594.4만
2026.01.15	₩327,474	₩333,330	₩326,925	₩331,977	+1.37%	651.7만
2026.01.14	₩327,554	₩328,157	₩321,069	₩325,102	-0.75%	774.9만
2026.01.13	₩323,106	₩331,521	₩321,739	₩327,702	+1.42%	1146.1만
2026.01.12	₩313,953	₩321,538	₩313,565	₩321,350	+2.36%	789.4만
2026.01.09	₩305,980	₩315,092	₩305,927	₩314,275	+2.71%	862.2만
2026.01.08	₩310,603	₩312,372	₩301,639	₩304,694	-1.90%	712.7만
2026.01.07	₩311,086	₩312,988	₩304,600	₩305,685	-1.74%	969.3만
2026.01.06	₩307,173	₩310,402	₩306,329	₩307,990	+0.27%	671.4만
2026.01.05	₩306,583	₩309,491	₩304,855	₩305,699	-0.29%	827.9만
2026.01.02	₩292,325	₩305,216	₩288,426	₩305,216	+4.41%	1126.1만
2025.12.31	₩293,371	₩293,893	₩289,632	₩290,945	-0.83%	556.3만
2025.12.30	₩293,652	₩297,324	₩292,660	₩292,794	-0.29%	565.4만
2025.12.29	₩289,310	₩292,312	₩288,252	₩291,119	+0.63%	529.2만
2025.12.26	₩292,191	₩293,022	₩289,632	₩290,034	-0.74%	280.2만
2025.12.24	₩290,784	₩293,826	₩289,699	₩292,339	+0.53%	294.4만
2025.12.23	₩290,650	₩291,535	₩288,533	₩290,583	-0.02%	449.6만
2025.12.22	₩288,560	₩290,985	₩287,059	₩290,570	+0.70%	545.9만
2025.12.19	₩281,083	₩289,418	₩280,426	₩286,871	+2.06%	1479.4만
2025.12.18	₩278,711	₩282,141	₩278,269	₩279,086	+0.13%	565.2만
2025.12.17	₩277,089	₩282,289	₩275,803	₩276,486	-0.22%	730.1만
2025.12.16	₩274,704	₩279,595	₩273,887	₩276,996	+0.83%	612만
2025.12.15	₩273,873	₩276,888	₩272,252	₩275,374	+0.55%	672.2만
2025.12.12	₩270,952	₩276,205	₩270,121	₩273,873	+1.08%	707만
2025.12.11	₩266,302	₩270,496	₩265,391	₩268,955	+1.00%	791.8만
2025.12.10	₩268,500	₩269,813	₩265,793	₩266,289	-0.82%	1516만
2025.12.09	₩275,173	₩277,518	₩268,031	₩268,500	-2.43%	910.2만
2025.12.08	₩272,841	₩277,197	₩271,434	₩276,406	+1.31%	882.4만
2025.12.05	₩269,880	₩271,957	₩268,754	₩270,537	+0.24%	685.7만
2025.12.04	₩271,823	₩271,877	₩266,034	₩270,510	-0.48%	951.3만
2025.12.03	₩274,168	₩275,843	₩264,520	₩271,408	-1.01%	1414만
2025.12.02	₩265,726	₩275,749	₩261,987	₩275,213	+3.57%	2262.4만
2025.12.01	₩253,210	₩254,537	₩249,793	₩249,860	-1.32%	676.4만
2025.11.28	₩251,750	₩254,269	₩250,463	₩253,264	+0.60%	375.7만
2025.11.26	₩246,564	₩252,165	₩245,264	₩250,477	+1.59%	764.5만
2025.11.25	₩240,520	₩245,867	₩237,880	₩244,473	+1.64%	967.6만
2025.11.24	₩241,619	₩241,619	₩237,586	₩240,024	-0.66%	938.6만
2025.11.21	₩241,954	₩243,120	₩236,875	₩240,802	-0.48%	1013.4만
2025.11.20	₩251,575	₩252,058	₩239,086	₩240,373	-4.45%	1370.6만
2025.11.19	₩253,545	₩253,545	₩245,237	₩248,842	-1.86%	1255만
2025.11.18	₩254,604	₩256,158	₩251,723	₩254,108	-0.19%	819.6만
2025.11.17	₩261,089	₩261,089	₩254,912	₩257,029	-1.56%	587.8만
2025.11.14	₩258,463	₩264,024	₩257,485	₩260,661	+0.85%	619만
2025.11.13	₩262,148	₩262,912	₩258,771	₩260,741	-0.54%	673.9만
2025.11.12	₩262,309	₩263,528	₩259,696	₩261,974	-0.13%	828.8만
2025.11.11	₩260,956	₩263,180	₩260,433	₩261,585	+0.24%	578.3만
2025.11.10	₩262,497	₩263,234	₩258,878	₩261,049	-0.55%	744.7만
2025.11.07	₩261,974	₩262,443	₩256,600	₩260,781	-0.46%	787만
2025.11.06	₩265,458	₩269,706	₩261,907	₩263,314	-0.81%	774.1만
2025.11.05	₩264,989	₩266,007	₩261,719	₩264,815	-0.07%	988.6만
2025.11.04	₩270,416	₩270,979	₩264,748	₩265,391	-1.86%	862만
2025.11.03	₩270,738	₩275,589	₩270,121	₩274,101	+1.24%	810.4만
2025.10.31	₩269,679	₩271,488	₩265,726	₩269,371	-0.11%	1069.7만
2025.10.30	₩281,418	₩281,779	₩268,031	₩268,111	-4.73%	1941.7만
2025.10.29	₩296,627	₩297,350	₩284,754	₩286,201	-3.51%	2094만
2025.10.28	₩300,647	₩302,255	₩298,288	₩299,267	-0.46%	702.7만
2025.10.27	₩298,530	₩299,602	₩297,243	₩298,824	+0.10%	608.4만
2025.10.24	₩293,518	₩297,136	₩292,808	₩296,613	+1.05%	523.8만
2025.10.23	₩289,980	₩293,866	₩289,779	₩291,816	+0.63%	535.6만
2025.10.22	₩290,356	₩291,320	₩286,496	₩290,235	-0.04%	631만
2025.10.21	₩291,066	₩291,722	₩288,841	₩291,133	+0.02%	421만
2025.10.20	₩288,279	₩291,294	₩287,515	₩290,543	+0.79%	586.5만
2025.10.17	₩282,624	₩287,675	₩282,409	₩285,344	+0.96%	648.3만
2025.10.16	₩287,649	₩288,051	₩282,289	₩283,937	-1.29%	555.5만
2025.10.15	₩288,158	₩289,351	₩284,727	₩286,764	-0.48%	505.6만
2025.10.14	₩286,148	₩292,057	₩284,406	₩287,166	+0.36%	597.6만
2025.10.13	₩284,205	₩289,176	₩284,165	₩288,855	+1.64%	565.7만
2025.10.10	₩290,784	₩291,990	₩282,382	₩282,382	-2.89%	1064.8만
2025.10.09	₩302,443	₩302,443	₩289,310	₩289,444	-4.30%	1297.5만
2025.10.08	₩298,463	₩303,099	₩296,774	₩301,933	+1.16%	619만
2025.10.07	₩294,952	₩300,097	₩293,732	₩297,243	+0.78%	761.1만
2025.10.06	₩291,950	₩297,216	₩289,310	₩294,443	+0.85%	766.5만
2025.10.03	₩290,449	₩293,237	₩288,439	₩289,846	-0.21%	663.4만
2025.10.02	₩288,707	₩293,277	₩288,520	₩291,361	+0.92%	828.1만
2025.10.01	₩286,778	₩288,949	₩286,362	₩288,372	+0.56%	717.8만
2025.09.30	₩290,918	₩291,696	₩285,196	₩289,217	-0.58%	928.9만
2025.09.29	₩297,980	₩298,570	₩288,265	₩290,892	-2.38%	1129.1만
2025.09.26	₩299,307	₩300,298	₩293,612	₩296,493	-0.94%	1728.2만
2025.09.25	₩287,930	₩290,597	₩284,057	₩286,134	-0.62%	664.9만
2025.09.24	₩291,535	₩292,366	₩287,796	₩288,238	-1.13%	735.5만
2025.09.23	₩290,945	₩294,563	₩286,778	₩289,900	-0.36%	1276.1만
2025.09.22	₩288,332	₩289,310	₩283,320	₩284,205	-1.43%	746.8만
2025.09.19	₩291,763	₩291,763	₩286,255	₩288,975	-0.96%	1051.4만
2025.09.18	₩288,412	₩291,320	₩286,362	₩288,989	+0.20%	641.4만
2025.09.17	₩288,895	₩292,191	₩285,598	₩287,608	-0.45%	602만
2025.09.16	₩290,597	₩290,959	₩286,429	₩288,131	-0.85%	633.1만
2025.09.15	₩289,779	₩291,133	₩286,858	₩289,109	-0.23%	689.6만
2025.09.12	₩294,657	₩294,804	₩289,042	₩289,364	-1.80%	1109.5만
2025.09.11	₩305,525	₩307,789	₩294,335	₩294,791	-3.51%	1201.1만
2025.09.10	₩307,669	₩308,339	₩303,635	₩304,881	-0.91%	495만
2025.09.09	₩309,558	₩311,260	₩306,128	₩307,561	-0.64%	551만
2025.09.08	₩310,483	₩311,153	₩305,645	₩309,478	-0.32%	595.5만
2025.09.05	₩310,617	₩311,193	₩302,175	₩307,682	-0.94%	820.4만
2025.09.04	₩312,238	₩312,359	₩307,146	₩309,210	-0.97%	409.3만
2025.09.03	₩317,665	₩317,665	₩309,223	₩311,394	-1.97%	599.9만
2025.09.02	₩309,920	₩319,367	₩309,277	₩318,094	+2.64%	633.9만
2025.08.29	₩316,419	₩318,992	₩312,452	₩314,476	-0.61%	500.9만
2025.08.28	₩316,044	₩318,054	₩314,235	₩316,459	+0.13%	404만
2025.08.27	₩315,387	₩316,700	₩311,421	₩315,736	+0.11%	475.7만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.