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 | ₩252,142 | ₩256,206 | ₩251,619 | ₩255,334 | +1.27% | 508.7만 |
| 2026.10.08 | ₩249,338 | ₩251,860 | ₩247,125 | ₩251,820 | +1.00% | 1135.4만 |
| 2026.10.07 | ₩252,396 | ₩253,282 | ₩249,741 | ₩252,584 | +0.07% | 637.4만 |
| 2026.10.06 | ₩258,861 | ₩259,170 | ₩253,939 | ₩254,596 | -1.65% | 771만 |
| 2026.10.05 | ₩261,007 | ₩261,852 | ₩256,635 | ₩258,486 | -0.97% | 650.5만 |
| 2026.10.02 | ₩260,028 | ₩264,132 | ₩255,200 | ₩259,612 | -0.16% | 1264.3만 |
| 2026.10.01 | ₩249,473 | ₩260,954 | ₩248,882 | ₩257,896 | +3.38% | 1355만 |
| 2026.09.30 | ₩257,587 | ₩258,848 | ₩248,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩249,540 |
| -3.12% |
| 1156.2만 |
| 2026.09.29 | ₩248,534 | ₩256,058 | ₩248,131 | ₩251,726 | +1.28% | 1056만 |
|---|
| 2026.09.28 | ₩258,352 | ₩258,553 | ₩246,803 | ₩247,313 | -4.27% | 1805.4만 |
|---|
| 2026.09.25 | ₩265,246 | ₩270,128 | ₩263,958 | ₩265,661 | +0.16% | 539만 |
|---|
| 2026.09.24 | ₩266,399 | ₩267,566 | ₩260,739 | ₩263,958 | -0.92% | 961.6만 |
|---|
| 2026.09.23 | ₩265,541 | ₩273,709 | ₩265,541 | ₩268,156 | +0.98% | 1002.3만 |
|---|
| 2026.09.22 | ₩272,274 | ₩272,716 | ₩264,414 | ₩265,192 | -2.60% | 783.7만 |
|---|
| 2026.09.21 | ₩268,854 | ₩271,201 | ₩265,742 | ₩269,792 | +0.35% | 635.2만 |
|---|
| 2026.09.18 | ₩263,998 | ₩267,754 | ₩262,161 | ₩265,836 | +0.70% | 983.4만 |
|---|
| 2026.09.17 | ₩271,268 | ₩273,132 | ₩264,226 | ₩264,226 | -2.60% | 1179.1만 |
|---|
| 2026.09.16 | ₩281,917 | ₩284,640 | ₩264,240 | ₩270,879 | -3.92% | 1287.7만 |
|---|
| 2026.09.15 | ₩282,829 | ₩284,881 | ₩279,852 | ₩281,247 | -0.56% | 359.4만 |
|---|
| 2026.09.14 | ₩279,262 | ₩284,197 | ₩278,953 | ₩282,025 | +0.99% | 338만 |
|---|
| 2026.09.11 | ₩278,390 | ₩283,835 | ₩277,934 | ₩282,266 | +1.39% | 413.8만 |
|---|
| 2026.09.10 | ₩275,949 | ₩280,080 | ₩274,514 | ₩274,688 | -0.46% | 462.5만 |
|---|
| 2026.09.09 | ₩281,636 | ₩284,640 | ₩276,861 | ₩276,861 | -1.70% | 437.4만 |
|---|
| 2026.09.08 | ₩284,479 | ₩288,758 | ₩282,454 | ₩282,642 | -0.65% | 436.8만 |
|---|
| 2026.09.04 | ₩280,911 | ₩284,694 | ₩280,053 | ₩284,680 | +1.34% | 458.6만 |
|---|
| 2026.09.03 | ₩281,582 | ₩283,084 | ₩276,069 | ₩282,347 | +0.27% | 625.2만 |
|---|
| 2026.09.02 | ₩277,639 | ₩282,534 | ₩276,861 | ₩280,147 | +0.90% | 642.6만 |
|---|
| 2026.09.01 | ₩277,236 | ₩279,128 | ₩275,627 | ₩275,841 | -0.50% | 501만 |
|---|
| 2026.08.31 | ₩279,651 | ₩280,013 | ₩276,660 | ₩278,685 | -0.35% | 521.2만 |
|---|
| 2026.08.28 | ₩281,649 | ₩282,481 | ₩278,376 | ₩281,421 | -0.08% | 456.4만 |
|---|
| 2026.08.27 | ₩283,688 | ₩284,265 | ₩280,469 | ₩281,515 | -0.77% | 445.6만 |
|---|
| 2026.08.26 | ₩284,050 | ₩285,150 | ₩281,206 | ₩284,466 | +0.15% | 436.6만 |
|---|
| 2026.08.25 | ₩285,016 | ₩285,606 | ₩281,810 | ₩283,111 | -0.67% | 485.5만 |
|---|
| 2026.08.24 | ₩285,498 | ₩286,102 | ₩279,919 | ₩282,279 | -1.13% | 714.4만 |
|---|
| 2026.08.21 | ₩289,267 | ₩290,327 | ₩285,351 | ₩287,296 | -0.68% | 623.3만 |
|---|
| 2026.08.20 | ₩295,611 | ₩296,564 | ₩287,188 | ₩288,503 | -2.40% | 786.1만 |
|---|
| 2026.08.19 | ₩299,783 | ₩300,708 | ₩295,343 | ₩298,026 | -0.59% | 579.8만 |
|---|
| 2026.08.18 | ₩301,915 | ₩303,270 | ₩298,535 | ₩299,179 | -0.91% | 477.3만 |
|---|
| 2026.08.17 | ₩308,944 | ₩310,298 | ₩303,055 | ₩303,055 | -1.91% | 502만 |
|---|
| 2026.08.14 | ₩310,674 | ₩313,088 | ₩308,327 | ₩310,727 | +0.02% | 264.9만 |
|---|
| 2026.08.13 | ₩311,532 | ₩313,289 | ₩306,046 | ₩308,930 | -0.84% | 297.1만 |
|---|
| 2026.08.12 | ₩314,255 | ₩314,644 | ₩307,482 | ₩310,097 | -1.32% | 337.3만 |
|---|
| 2026.08.11 | ₩316,012 | ₩318,024 | ₩312,283 | ₩312,833 | -1.01% | 277.2만 |
|---|
| 2026.08.10 | ₩314,188 | ₩317,192 | ₩310,741 | ₩312,230 | -0.62% | 367.8만 |
|---|
| 2026.08.07 | ₩313,933 | ₩315,999 | ₩309,641 | ₩314,416 | +0.15% | 410.8만 |
|---|
| 2026.08.06 | ₩321,900 | ₩322,396 | ₩310,271 | ₩311,425 | -3.25% | 713.1만 |
|---|
| 2026.08.05 | ₩319,150 | ₩323,362 | ₩317,367 | ₩322,155 | +0.94% | 657.5만 |
|---|
| 2026.08.04 | ₩317,554 | ₩319,446 | ₩312,350 | ₩318,091 | +0.17% | 793.2만 |
|---|
| 2026.08.03 | ₩296,416 | ₩313,973 | ₩294,015 | ₩313,168 | +5.65% | 1099.5만 |
|---|
| 2026.07.31 | ₩296,631 | ₩297,087 | ₩283,406 | ₩289,898 | -2.27% | 732.1만 |
|---|
| 2026.07.30 | ₩288,288 | ₩297,275 | ₩285,686 | ₩296,282 | +2.77% | 566.1만 |
|---|
| 2026.07.29 | ₩293,063 | ₩294,793 | ₩282,387 | ₩287,041 | -2.05% | 903.1만 |
|---|
| 2026.07.28 | ₩287,028 | ₩300,132 | ₩280,791 | ₩297,167 | +3.53% | 1046.5만 |
|---|
| 2026.07.27 | ₩285,069 | ₩288,664 | ₩283,205 | ₩283,674 | -0.49% | 665.7만 |
|---|
| 2026.07.24 | ₩281,783 | ₩285,002 | ₩279,516 | ₩281,019 | -0.27% | 374.3만 |
|---|
| 2026.07.23 | ₩276,298 | ₩283,406 | ₩275,037 | ₩280,630 | +1.57% | 485.4만 |
|---|
| 2026.07.22 | ₩274,956 | ₩280,657 | ₩274,795 | ₩279,852 | +1.78% | 606.1만 |
|---|
| 2026.07.21 | ₩280,965 | ₩283,943 | ₩273,481 | ₩274,688 | -2.23% | 1003.8만 |
|---|
| 2026.07.20 | ₩289,951 | ₩290,689 | ₩279,919 | ₩280,965 | -3.10% | 589.7만 |
|---|
| 2026.07.17 | ₩283,674 | ₩290,998 | ₩283,004 | ₩287,068 | +1.20% | 422.1만 |
|---|
| 2026.07.16 | ₩290,407 | ₩292,339 | ₩287,296 | ₩287,484 | -1.01% | 476.4만 |
|---|
| 2026.07.15 | ₩292,111 | ₩297,664 | ₩291,387 | ₩292,553 | +0.15% | 330.5만 |
|---|
| 2026.07.14 | ₩290,998 | ₩295,464 | ₩290,220 | ₩291,199 | +0.07% | 385만 |
|---|
| 2026.07.13 | ₩297,758 | ₩297,758 | ₩288,516 | ₩289,053 | -2.92% | 467.6만 |
|---|
| 2026.07.10 | ₩300,024 | ₩300,225 | ₩294,498 | ₩298,133 | -0.63% | 382.8만 |
|---|
| 2026.07.09 | ₩302,184 | ₩302,452 | ₩298,683 | ₩299,246 | -0.97% | 347.5만 |
|---|
| 2026.07.08 | ₩304,464 | ₩307,012 | ₩298,763 | ₩301,714 | -0.90% | 473.3만 |
|---|
| 2026.07.07 | ₩316,401 | ₩318,520 | ₩309,104 | ₩310,741 | -1.79% | 436.5만 |
|---|
| 2026.07.06 | ₩304,665 | ₩314,993 | ₩304,464 | ₩314,577 | +3.25% | 702.9만 |
|---|
| 2026.07.02 | ₩296,416 | ₩305,161 | ₩295,987 | ₩303,780 | +2.48% | 605.1만 |
|---|
| 2026.07.01 | ₩291,400 | ₩296,081 | ₩289,925 | ₩293,170 | +0.61% | 420.6만 |
|---|
| 2026.06.30 | ₩290,381 | ₩294,042 | ₩288,007 | ₩290,340 | -0.01% | 701.4만 |
|---|
| 2026.06.29 | ₩293,237 | ₩294,418 | ₩286,960 | ₩287,953 | -1.80% | 584.9만 |
|---|
| 2026.06.26 | ₩291,789 | ₩298,535 | ₩288,852 | ₩291,387 | -0.14% | 1170.5만 |
|---|
| 2026.06.25 | ₩295,880 | ₩300,614 | ₩291,266 | ₩292,553 | -1.12% | 468.8만 |
|---|
| 2026.06.24 | ₩292,647 | ₩298,093 | ₩291,963 | ₩295,410 | +0.94% | 435.4만 |
|---|
| 2026.06.23 | ₩293,586 | ₩297,060 | ₩290,568 | ₩290,662 | -1.00% | 457.3만 |
|---|
| 2026.06.22 | ₩299,099 | ₩299,836 | ₩295,223 | ₩296,188 | -0.97% | 430만 |
|---|
| 2026.06.18 | ₩305,470 | ₩307,133 | ₩295,236 | ₩298,723 | -2.21% | 882.3만 |
|---|
| 2026.06.17 | ₩304,491 | ₩309,212 | ₩302,184 | ₩302,626 | -0.61% | 500.7만 |
|---|
| 2026.06.16 | ₩307,777 | ₩308,890 | ₩302,184 | ₩305,121 | -0.86% | 370.6만 |
|---|
| 2026.06.15 | ₩302,184 | ₩310,285 | ₩302,076 | ₩307,079 | +1.62% | 859.6만 |
|---|
| 2026.06.12 | ₩298,254 | ₩299,783 | ₩290,649 | ₩293,801 | -1.49% | 566.6만 |
|---|
| 2026.06.11 | ₩281,448 | ₩297,449 | ₩281,394 | ₩297,261 | +5.62% | 665.2만 |
|---|
| 2026.06.10 | ₩285,780 | ₩286,625 | ₩278,913 | ₩280,321 | -1.91% | 703.8만 |
|---|
| 2026.06.09 | ₩290,381 | ₩295,088 | ₩284,653 | ₩287,712 | -0.92% | 519.9만 |
|---|
| 2026.06.08 | ₩290,112 | ₩292,111 | ₩288,369 | ₩289,603 | -0.18% | 371.2만 |
|---|
| 2026.06.05 | ₩290,488 | ₩292,889 | ₩286,531 | ₩288,972 | -0.52% | 480.4만 |
|---|
| 2026.06.04 | ₩285,686 | ₩297,221 | ₩285,418 | ₩291,615 | +2.08% | 805.5만 |
|---|
| 2026.06.03 | ₩289,844 | ₩290,179 | ₩281,166 | ₩282,440 | -2.55% | 910.6만 |
|---|
| 2026.06.02 | ₩298,455 | ₩301,365 | ₩288,382 | ₩291,990 | -2.17% | 765.6만 |
|---|
| 2026.06.01 | ₩306,288 | ₩306,878 | ₩298,039 | ₩300,842 | -1.78% | 640.1만 |
|---|
| 2026.05.29 | ₩306,395 | ₩311,572 | ₩303,458 | ₩310,030 | +1.19% | 693.8만 |
|---|
| 2026.05.28 | ₩300,440 | ₩308,367 | ₩298,898 | ₩306,851 | +2.13% | 652.6만 |
|---|
| 2026.05.27 | ₩297,087 | ₩304,330 | ₩296,014 | ₩300,842 | +1.26% | 1104.9만 |
|---|
| 2026.05.26 | ₩296,819 | ₩298,307 | ₩292,272 | ₩293,600 | -1.08% | 590.8만 |
|---|
| 2026.05.22 | ₩296,215 | ₩296,564 | ₩291,279 | ₩293,761 | -0.83% | 464.7만 |
|---|
| 2026.05.21 | ₩294,257 | ₩296,644 | ₩289,334 | ₩294,552 | +0.10% | 641.3만 |
|---|
| 2026.05.20 | ₩290,783 | ₩299,126 | ₩290,381 | ₩298,026 | +2.49% | 770.9만 |
|---|
| 2026.05.19 | ₩293,519 | ₩295,142 | ₩287,028 | ₩288,382 | -1.75% | 535.5만 |
|---|
| 2026.05.18 | ₩295,719 | ₩296,644 | ₩290,770 | ₩295,893 | +0.06% | 656.8만 |
|---|
| 2026.05.15 | ₩304,263 | ₩304,263 | ₩295,679 | ₩295,732 | -2.80% | 948만 |
|---|
| 2026.05.14 | ₩326,621 | ₩327,359 | ₩305,134 | ₩307,428 | -5.88% | 1776.1만 |
|---|
| 2026.05.13 | ₩318,185 | ₩324,945 | ₩314,389 | ₩322,705 | +1.42% | 743.9만 |
|---|
| 2026.05.12 | ₩320,559 | ₩320,586 | ₩309,976 | ₩317,702 | -0.89% | 704.1만 |
|---|
| 2026.05.11 | ₩321,149 | ₩323,523 | ₩317,232 | ₩319,499 | -0.51% | 626.7만 |
|---|
| 2026.05.08 | ₩313,584 | ₩319,942 | ₩310,835 | ₩318,359 | +1.52% | 752.5만 |
|---|
| 2026.05.07 | ₩310,432 | ₩317,380 | ₩307,951 | ₩309,869 | -0.18% | 849만 |
|---|
| 2026.05.06 | ₩309,735 | ₩311,277 | ₩305,939 | ₩308,394 | -0.43% | 716.7만 |
|---|
| 2026.05.05 | ₩299,233 | ₩302,532 | ₩297,409 | ₩300,950 | +0.57% | 385.2만 |
|---|
| 2026.05.04 | ₩303,780 | ₩305,631 | ₩296,470 | ₩296,819 | -2.29% | 486.1만 |
|---|
| 2026.05.01 | ₩309,024 | ₩310,513 | ₩304,812 | ₩304,973 | -1.31% | 349.4만 |
|---|
| 2026.04.30 | ₩302,988 | ₩307,884 | ₩301,258 | ₩307,186 | +1.39% | 484.1만 |
|---|
| 2026.04.29 | ₩308,783 | ₩308,836 | ₩296,617 | ₩300,588 | -2.65% | 637.8만 |
|---|
| 2026.04.28 | ₩309,896 | ₩310,271 | ₩304,558 | ₩309,453 | -0.14% | 380.8만 |
|---|
| 2026.04.27 | ₩312,511 | ₩315,797 | ₩307,669 | ₩310,271 | -0.72% | 440.3만 |
|---|
| 2026.04.24 | ₩315,180 | ₩317,139 | ₩311,264 | ₩311,760 | -1.09% | 573.3만 |
|---|
| 2026.04.23 | ₩310,513 | ₩316,414 | ₩306,838 | ₩314,054 | +1.14% | 808.8만 |
|---|
| 2026.04.22 | ₩304,531 | ₩311,975 | ₩296,711 | ₩310,204 | +1.86% | 1578만 |
|---|
| 2026.04.21 | ₩299,488 | ₩302,666 | ₩293,600 | ₩293,948 | -1.85% | 756.6만 |
|---|
| 2026.04.20 | ₩298,066 | ₩302,278 | ₩295,544 | ₩301,889 | +1.28% | 501.5만 |
|---|
| 2026.04.17 | ₩299,193 | ₩308,809 | ₩298,428 | ₩299,608 | +0.14% | 887.5만 |
|---|
| 2026.04.16 | ₩301,781 | ₩301,915 | ₩288,905 | ₩293,573 | -2.72% | 709만 |
|---|
| 2026.04.15 | ₩300,681 | ₩301,406 | ₩297,288 | ₩300,346 | -0.11% | 439.8만 |
|---|
| 2026.04.14 | ₩297,342 | ₩301,915 | ₩296,845 | ₩300,132 | +0.94% | 482.1만 |
|---|
| 2026.04.13 | ₩290,045 | ₩298,039 | ₩288,986 | ₩297,945 | +2.72% | 413.7만 |
|---|
| 2026.04.10 | ₩295,303 | ₩295,571 | ₩290,595 | ₩291,896 | -1.15% | 482.9만 |
|---|
| 2026.04.09 | ₩289,710 | ₩296,805 | ₩289,710 | ₩295,155 | +1.88% | 476.9만 |
|---|
| 2026.04.08 | ₩293,653 | ₩296,215 | ₩289,710 | ₩292,124 | -0.52% | 626.7만 |
|---|
| 2026.04.07 | ₩283,017 | ₩284,332 | ₩277,531 | ₩281,663 | -0.48% | 408.5만 |
|---|
| 2026.04.06 | ₩278,135 | ₩284,881 | ₩278,135 | ₩284,747 | +2.38% | 417.2만 |
|---|
| 2026.04.02 | ₩272,274 | ₩280,026 | ₩271,335 | ₩279,275 | +2.57% | 669.9만 |
|---|
| 2026.04.01 | ₩272,944 | ₩282,038 | ₩272,944 | ₩278,068 | +1.88% | 966.5만 |
|---|
| 2026.03.31 | ₩256,353 | ₩267,351 | ₩255,307 | ₩266,949 | +4.13% | 966.8만 |
|---|
| 2026.03.30 | ₩256,823 | ₩258,191 | ₩251,779 | ₩253,778 | -1.19% | 660.6만 |
|---|
| 2026.03.27 | ₩258,767 | ₩259,720 | ₩253,872 | ₩255,535 | -1.25% | 600만 |
|---|
| 2026.03.26 | ₩264,629 | ₩265,889 | ₩260,565 | ₩260,685 | -1.49% | 577.3만 |
|---|
| 2026.03.25 | ₩265,822 | ₩269,256 | ₩265,568 | ₩267,727 | +0.72% | 505.6만 |
|---|
| 2026.03.24 | ₩263,033 | ₩265,058 | ₩260,685 | ₩263,448 | +0.16% | 569.2만 |
|---|
| 2026.03.23 | ₩266,788 | ₩270,517 | ₩264,481 | ₩266,117 | -0.25% | 624.8만 |
|---|
| 2026.03.20 | ₩269,658 | ₩270,919 | ₩258,244 | ₩261,705 | -2.95% | 1292.5만 |
|---|
| 2026.03.19 | ₩272,341 | ₩272,341 | ₩264,843 | ₩269,833 | -0.92% | 996.8만 |
|---|
| 2026.03.18 | ₩280,321 | ₩282,333 | ₩275,962 | ₩276,284 | -1.44% | 588.2만 |
|---|
| 2026.03.17 | ₩287,940 | ₩291,252 | ₩277,196 | ₩282,762 | -1.80% | 730.8만 |
|---|
| 2026.03.16 | ₩282,668 | ₩289,911 | ₩282,668 | ₩286,317 | +1.29% | 734.7만 |
|---|
| 2026.03.13 | ₩274,956 | ₩282,789 | ₩274,849 | ₩281,515 | +2.39% | 892.7만 |
|---|
| 2026.03.12 | ₩284,627 | ₩285,163 | ₩274,017 | ₩274,634 | -3.51% | 1075.9만 |
|---|
| 2026.03.11 | ₩292,312 | ₩292,312 | ₩286,397 | ₩287,162 | -1.76% | 793.7만 |
|---|
| 2026.03.10 | ₩300,574 | ₩303,270 | ₩291,091 | ₩292,071 | -2.83% | 928.5만 |
|---|
| 2026.03.09 | ₩304,128 | ₩305,255 | ₩295,679 | ₩301,781 | -0.77% | 840만 |
|---|
| 2026.03.06 | ₩294,378 | ₩311,116 | ₩293,251 | ₩309,976 | +5.30% | 1068.5만 |
|---|
| 2026.03.05 | ₩303,283 | ₩305,376 | ₩292,567 | ₩297,838 | -1.80% | 719.9만 |
|---|
| 2026.03.04 | ₩303,632 | ₩305,175 | ₩297,476 | ₩304,880 | +0.41% | 506.9만 |
|---|
| 2026.03.03 | ₩302,787 | ₩303,793 | ₩296,564 | ₩300,601 | -0.72% | 621.2만 |
|---|
| 2026.03.02 | ₩303,123 | ₩308,796 | ₩299,930 | ₩308,139 | +1.65% | 470.9만 |
|---|
| 2026.02.27 | ₩305,094 | ₩306,878 | ₩301,661 | ₩305,175 | +0.03% | 627.8만 |
|---|
| 2026.02.26 | ₩308,997 | ₩309,373 | ₩302,680 | ₩307,696 | -0.42% | 461.3만 |
|---|
| 2026.02.25 | ₩313,987 | ₩314,067 | ₩307,401 | ₩308,970 | -1.60% | 444.3만 |
|---|
| 2026.02.24 | ₩307,508 | ₩316,709 | ₩306,328 | ₩313,034 | +1.80% | 440.9만 |
|---|
| 2026.02.23 | ₩310,499 | ₩313,182 | ₩305,081 | ₩309,078 | -0.46% | 538만 |
|---|
| 2026.02.20 | ₩312,015 | ₩316,642 | ₩310,017 | ₩311,210 | -0.26% | 546.1만 |
|---|
| 2026.02.19 | ₩320,438 | ₩321,900 | ₩313,075 | ₩313,464 | -2.18% | 582.8만 |
|---|
| 2026.02.18 | ₩328,003 | ₩328,714 | ₩320,022 | ₩320,465 | -2.30% | 492.3만 |
|---|
| 2026.02.17 | ₩326,742 | ₩329,170 | ₩320,465 | ₩327,319 | +0.18% | 486.5만 |
|---|
| 2026.02.13 | ₩323,563 | ₩330,632 | ₩322,866 | ₩325,870 | +0.71% | 683.5만 |
|---|
| 2026.02.12 | ₩320,907 | ₩329,505 | ₩316,495 | ₩321,028 | +0.04% | 698.1만 |
|---|
| 2026.02.11 | ₩327,909 | ₩328,204 | ₩315,864 | ₩316,884 | -3.36% | 579.1만 |
|---|
| 2026.02.10 | ₩328,606 | ₩332,442 | ₩323,053 | ₩325,374 | -0.98% | 518.4만 |
|---|
| 2026.02.09 | ₩324,583 | ₩329,733 | ₩322,571 | ₩328,217 | +1.12% | 470.7만 |
|---|
| 2026.02.06 | ₩321,095 | ₩330,350 | ₩321,095 | ₩325,964 | +1.52% | 670.1만 |
|---|
| 2026.02.05 | ₩314,000 | ₩322,343 | ₩311,975 | ₩317,809 | +1.21% | 737.7만 |
|---|
| 2026.02.04 | ₩312,833 | ₩317,300 | ₩308,367 | ₩316,468 | +1.16% | 705.3만 |
|---|
| 2026.02.03 | ₩317,098 | ₩320,358 | ₩307,093 | ₩312,712 | -1.38% | 765.5만 |
|---|
| 2026.02.02 | ₩312,028 | ₩316,924 | ₩308,930 | ₩312,538 | +0.16% | 610.5만 |
|---|
| 2026.01.30 | ₩313,182 | ₩314,724 | ₩308,407 | ₩313,477 | +0.09% | 691.6만 |
|---|
| 2026.01.29 | ₩324,690 | ₩326,957 | ₩312,981 | ₩313,906 | -3.32% | 914.3만 |
|---|
| 2026.01.28 | ₩327,386 | ₩329,760 | ₩318,010 | ₩324,033 | -1.02% | 999.9만 |
|---|
| 2026.01.27 | ₩325,253 | ₩341,147 | ₩320,223 | ₩328,016 | +0.85% | 2050.9만 |
|---|
| 2026.01.26 | ₩337,311 | ₩337,445 | ₩331,839 | ₩333,207 | -1.22% | 846.9만 |
|---|
| 2026.01.23 | ₩338,988 | ₩340,369 | ₩333,998 | ₩338,196 | -0.23% | 707.9만 |
|---|
| 2026.01.22 | ₩337,995 | ₩340,865 | ₩335,017 | ₩337,204 | -0.23% | 974.3만 |
|---|
| 2026.01.21 | ₩333,824 | ₩337,070 | ₩328,177 | ₩335,406 | +0.47% | 816.1만 |
|---|
| 2026.01.20 | ₩327,801 | ₩334,669 | ₩326,863 | ₩333,971 | +1.88% | 1129.3만 |
|---|
| 2026.01.16 | ₩332,295 | ₩332,885 | ₩328,553 | ₩332,201 | -0.03% | 594.4만 |
|---|
| 2026.01.15 | ₩327,775 | ₩333,636 | ₩327,225 | ₩332,281 | +1.37% | 651.7만 |
|---|
| 2026.01.14 | ₩327,855 | ₩328,459 | ₩321,364 | ₩325,401 | -0.75% | 774.9만 |
|---|
| 2026.01.13 | ₩323,402 | ₩331,825 | ₩322,034 | ₩328,003 | +1.42% | 1146.1만 |
|---|
| 2026.01.12 | ₩314,241 | ₩321,833 | ₩313,853 | ₩321,645 | +2.36% | 789.4만 |
|---|
| 2026.01.09 | ₩306,261 | ₩315,382 | ₩306,207 | ₩314,563 | +2.71% | 862.2만 |
|---|
| 2026.01.08 | ₩310,888 | ₩312,659 | ₩301,915 | ₩304,973 | -1.90% | 712.7만 |
|---|
| 2026.01.07 | ₩311,371 | ₩313,276 | ₩304,880 | ₩305,966 | -1.74% | 969.3만 |
|---|
| 2026.01.06 | ₩307,455 | ₩310,687 | ₩306,610 | ₩308,273 | +0.27% | 671.4만 |
|---|
| 2026.01.05 | ₩306,865 | ₩309,775 | ₩305,134 | ₩305,979 | -0.29% | 827.9만 |
|---|
| 2026.01.02 | ₩292,594 | ₩305,497 | ₩288,691 | ₩305,497 | +4.41% | 1126.1만 |
|---|
| 2025.12.31 | ₩293,640 | ₩294,163 | ₩289,898 | ₩291,212 | -0.83% | 556.3만 |
|---|
| 2025.12.30 | ₩293,922 | ₩297,597 | ₩292,929 | ₩293,063 | -0.29% | 565.4만 |
|---|
| 2025.12.29 | ₩289,576 | ₩292,580 | ₩288,516 | ₩291,387 | +0.63% | 529.2만 |
|---|
| 2025.12.26 | ₩292,460 | ₩293,291 | ₩289,898 | ₩290,300 | -0.74% | 280.2만 |
|---|
| 2025.12.24 | ₩291,051 | ₩294,096 | ₩289,965 | ₩292,607 | +0.53% | 294.4만 |
|---|
| 2025.12.23 | ₩290,917 | ₩291,802 | ₩288,798 | ₩290,850 | -0.02% | 449.6만 |
|---|
| 2025.12.22 | ₩288,825 | ₩291,252 | ₩287,323 | ₩290,837 | +0.70% | 545.9만 |
|---|
| 2025.12.19 | ₩281,341 | ₩289,683 | ₩280,683 | ₩287,135 | +2.06% | 1479.4만 |
|---|
| 2025.12.18 | ₩278,967 | ₩282,400 | ₩278,524 | ₩279,342 | +0.13% | 565.2만 |
|---|
| 2025.12.17 | ₩277,344 | ₩282,548 | ₩276,056 | ₩276,740 | -0.22% | 730.1만 |
|---|
| 2025.12.16 | ₩274,956 | ₩279,852 | ₩274,138 | ₩277,250 | +0.83% | 612만 |
|---|
| 2025.12.15 | ₩274,125 | ₩277,142 | ₩272,502 | ₩275,627 | +0.55% | 672.2만 |
|---|
| 2025.12.12 | ₩271,201 | ₩276,458 | ₩270,369 | ₩274,125 | +1.08% | 707만 |
|---|
| 2025.12.11 | ₩266,547 | ₩270,745 | ₩265,635 | ₩269,202 | +1.00% | 791.8만 |
|---|
| 2025.12.10 | ₩268,746 | ₩270,061 | ₩266,037 | ₩266,533 | -0.82% | 1516만 |
|---|
| 2025.12.09 | ₩275,426 | ₩277,773 | ₩268,277 | ₩268,746 | -2.43% | 910.2만 |
|---|
| 2025.12.08 | ₩273,092 | ₩277,451 | ₩271,684 | ₩276,660 | +1.31% | 882.4만 |
|---|
| 2025.12.05 | ₩270,128 | ₩272,207 | ₩269,001 | ₩270,785 | +0.24% | 685.7만 |
|---|
| 2025.12.04 | ₩272,073 | ₩272,126 | ₩266,278 | ₩270,758 | -0.48% | 951.3만 |
|---|
| 2025.12.03 | ₩274,420 | ₩276,096 | ₩264,763 | ₩271,657 | -1.01% | 1414만 |
|---|
| 2025.12.02 | ₩265,970 | ₩276,002 | ₩262,228 | ₩275,466 | +3.57% | 2262.4만 |
|---|
| 2025.12.01 | ₩253,443 | ₩254,770 | ₩250,022 | ₩250,089 | -1.32% | 676.4만 |
|---|
| 2025.11.28 | ₩251,981 | ₩254,502 | ₩250,693 | ₩253,496 | +0.60% | 375.7만 |
|---|
| 2025.11.26 | ₩246,790 | ₩252,396 | ₩245,489 | ₩250,706 | +1.59% | 764.5만 |
|---|
| 2025.11.25 | ₩240,741 | ₩246,093 | ₩238,099 | ₩244,698 | +1.64% | 967.6만 |
|---|
| 2025.11.24 | ₩241,841 | ₩241,841 | ₩237,804 | ₩240,245 | -0.66% | 938.6만 |
|---|
| 2025.11.21 | ₩242,176 | ₩243,343 | ₩237,093 | ₩241,023 | -0.48% | 1013.4만 |
|---|
| 2025.11.20 | ₩251,806 | ₩252,289 | ₩239,306 | ₩240,593 | -4.45% | 1370.6만 |
|---|
| 2025.11.19 | ₩253,778 | ₩253,778 | ₩245,462 | ₩249,070 | -1.86% | 1255만 |
|---|
| 2025.11.18 | ₩254,838 | ₩256,393 | ₩251,954 | ₩254,341 | -0.19% | 819.6만 |
|---|
| 2025.11.17 | ₩261,329 | ₩261,329 | ₩255,146 | ₩257,265 | -1.56% | 587.8만 |
|---|
| 2025.11.14 | ₩258,700 | ₩264,266 | ₩257,721 | ₩260,900 | +0.85% | 619만 |
|---|
| 2025.11.13 | ₩262,389 | ₩263,153 | ₩259,009 | ₩260,980 | -0.54% | 673.9만 |
|---|
| 2025.11.12 | ₩262,550 | ₩263,770 | ₩259,934 | ₩262,214 | -0.13% | 828.8만 |
|---|
| 2025.11.11 | ₩261,195 | ₩263,421 | ₩260,672 | ₩261,825 | +0.24% | 578.3만 |
|---|
| 2025.11.10 | ₩262,737 | ₩263,475 | ₩259,116 | ₩261,289 | -0.55% | 744.7만 |
|---|
| 2025.11.07 | ₩262,214 | ₩262,684 | ₩256,836 | ₩261,021 | -0.46% | 787만 |
|---|
| 2025.11.06 | ₩265,702 | ₩269,953 | ₩262,147 | ₩263,556 | -0.81% | 774.1만 |
|---|
| 2025.11.05 | ₩265,232 | ₩266,252 | ₩261,960 | ₩265,058 | -0.07% | 988.6만 |
|---|
| 2025.11.04 | ₩270,664 | ₩271,228 | ₩264,991 | ₩265,635 | -1.86% | 862만 |
|---|
| 2025.11.03 | ₩270,986 | ₩275,841 | ₩270,369 | ₩274,353 | +1.24% | 810.4만 |
|---|
| 2025.10.31 | ₩269,927 | ₩271,737 | ₩265,970 | ₩269,618 | -0.11% | 1069.7만 |
|---|
| 2025.10.30 | ₩281,676 | ₩282,038 | ₩268,277 | ₩268,357 | -4.73% | 1941.7만 |
|---|
| 2025.10.29 | ₩296,899 | ₩297,623 | ₩285,016 | ₩286,464 | -3.51% | 2094만 |
|---|
| 2025.10.28 | ₩300,923 | ₩302,532 | ₩298,562 | ₩299,541 | -0.46% | 702.7만 |
|---|
| 2025.10.27 | ₩298,804 | ₩299,877 | ₩297,516 | ₩299,099 | +0.10% | 608.4만 |
|---|
| 2025.10.24 | ₩293,787 | ₩297,409 | ₩293,077 | ₩296,886 | +1.05% | 523.8만 |
|---|
| 2025.10.23 | ₩290,246 | ₩294,136 | ₩290,045 | ₩292,084 | +0.63% | 535.6만 |
|---|
| 2025.10.22 | ₩290,622 | ₩291,588 | ₩286,759 | ₩290,501 | -0.04% | 631만 |
|---|
| 2025.10.21 | ₩291,333 | ₩291,990 | ₩289,106 | ₩291,400 | +0.02% | 421만 |
|---|
| 2025.10.20 | ₩288,543 | ₩291,561 | ₩287,779 | ₩290,810 | +0.79% | 586.5만 |
|---|
| 2025.10.17 | ₩282,883 | ₩287,940 | ₩282,668 | ₩285,606 | +0.96% | 648.3만 |
|---|
| 2025.10.16 | ₩287,913 | ₩288,315 | ₩282,548 | ₩284,197 | -1.29% | 555.5만 |
|---|
| 2025.10.15 | ₩288,422 | ₩289,616 | ₩284,989 | ₩287,028 | -0.48% | 505.6만 |
|---|
| 2025.10.14 | ₩286,411 | ₩292,325 | ₩284,667 | ₩287,430 | +0.36% | 597.6만 |
|---|
| 2025.10.13 | ₩284,466 | ₩289,442 | ₩284,425 | ₩289,120 | +1.64% | 565.7만 |
|---|
| 2025.10.10 | ₩291,051 | ₩292,258 | ₩282,642 | ₩282,642 | -2.89% | 1064.8만 |
|---|