시장 데이터를 불러오는 중
전체 종목
Boyd Gaming Corporation Common Stock 과거 주가
Boyd Gaming Corporation Common Stock · BYD · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boyd Gaming Corporation Common Stock · BYD · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩89,982 | ₩95,544 | ₩89,781 | ₩92,381 | +2.67% | 631.3만 |
| 2026.09.28–2026.10.02 | ₩95,102 | ₩95,102 | ₩87,114 | ₩90,130 | -5.23% | 670.7만 |
| 2026.09.21–2026.09.25 | ₩98,265 | ₩99,846 | ₩93,681 | ₩95,464 | -2.85% | 515.8만 |
| 2026.09.14–2026.09.18 | ₩103,358 | ₩103,653 | ₩97,782 | ₩97,796 | -5.38% | 575만 |
| 2026.09.08–2026.09.11 | ₩104,028 | ₩104,577 | ₩100,248 | ₩103,197 | -0.80% | 421.6만 |
| 2026.08.31–2026.09.04 | ₩105,944 | ₩106,521 | ₩102,178 | ₩104,564 | -1.30% | 453.2만 |
| 2026.08.24–2026.08.28 | ₩108,625 | ₩109,684 | ₩106,253 | ₩106,507 | -1.95% | 350.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,565 |
| ₩107,311 |
| ₩108,263 |
| -3.44% |
| 416.2만 |
| 2026.08.10–2026.08.14 | ₩111,064 | ₩112,927 | ₩108,839 | ₩112,753 | +1.52% | 382.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,080 | ₩118,087 | ₩111,547 | ₩111,801 | -2.00% | 404.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩117,792 | ₩122,510 | ₩113,195 | ₩113,999 | -3.22% | 518.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩118,087 | ₩119,896 | ₩113,959 | ₩116,653 | -1.21% | 682.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩116,036 | ₩121,317 | ₩113,865 | ₩117,564 | +1.32% | 448.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩118,382 | ₩119,883 | ₩114,039 | ₩115,527 | -2.41% | 400.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩120,620 | ₩121,960 | ₩115,219 | ₩117,805 | -2.33% | 335.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩114,723 | ₩120,794 | ₩114,723 | ₩120,218 | +4.79% | 444.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩117,645 | ₩118,757 | ₩112,217 | ₩113,490 | -3.53% | 412.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩116,840 | ₩119,521 | ₩114,254 | ₩117,216 | +0.32% | 629.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,528 | ₩120,526 | ₩110,260 | ₩117,765 | +6.55% | 639.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,413 | ₩112,337 | ₩106,413 | ₩110,809 | +4.13% | 379.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,494 | ₩107,780 | ₩103,626 | ₩106,293 | -0.19% | 487.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩113,905 | ₩114,187 | ₩105,221 | ₩105,998 | -6.94% | 455.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,217 | ₩115,875 | ₩109,603 | ₩114,776 | +2.28% | 548.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩112,578 | ₩118,985 | ₩112,270 | ₩113,249 | +0.60% | 472.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩116,773 | ₩119,842 | ₩107,352 | ₩112,418 | -3.73% | 717만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,125 | ₩118,207 | ₩112,458 | ₩117,296 | +1.89% | 382만 |
|---|
| 2026.04.06–2026.04.10 | ₩111,466 | ₩116,961 | ₩110,702 | ₩115,929 | +4.00% | 351.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,888 | ₩113,383 | ₩107,003 | ₩112,230 | +4.02% | 260.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,917 | ₩115,259 | ₩106,507 | ₩107,432 | -3.14% | 442.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,228 | ₩111,748 | ₩106,762 | ₩108,638 | -0.54% | 581.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,395 | ₩110,930 | ₩103,009 | ₩109,416 | +3.81% | 508.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,906 | ₩111,399 | ₩105,140 | ₩107,392 | -1.39% | 528.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,259 | ₩118,060 | ₩109,483 | ₩111,547 | -3.22% | 518.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,412 | ₩117,001 | ₩110,582 | ₩115,527 | +3.69% | 275.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,997 | ₩115,514 | ₩108,960 | ₩109,885 | -1.00% | 536.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,369 | ₩116,291 | ₩108,933 | ₩111,560 | -1.60% | 640만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,404 | ₩113,664 | ₩109,911 | ₩113,302 | +0.80% | 435.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩117,229 | ₩117,738 | ₩112,016 | ₩112,431 | -4.09% | 293.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩116,613 | ₩120,566 | ₩115,929 | ₩118,811 | +1.88% | 385.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,259 | ₩119,950 | ₩114,763 | ₩117,832 | +2.23% | 358.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,969 | ₩116,130 | ₩112,940 | ₩115,514 | -0.39% | 186.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,165 | ₩117,229 | ₩113,651 | ₩116,063 | +0.78% | 220.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,093 | ₩116,425 | ₩112,780 | ₩115,755 | +1.46% | 701.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,317 | ₩114,857 | ₩106,427 | ₩114,053 | +5.30% | 379.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩111,037 | ₩112,096 | ₩108,236 | ₩108,397 | -2.38% | 321.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,156 | ₩112,712 | ₩107,660 | ₩111,640 | +3.22% | 347.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,655 | ₩109,416 | ₩103,465 | ₩108,183 | +1.43% | 399.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,134 | ₩111,882 | ₩106,588 | ₩106,923 | -2.03% | 392.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,350 | ₩110,367 | ₩103,854 | ₩108,920 | +4.38% | 466.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,749 | ₩107,365 | ₩102,299 | ₩104,363 | -2.23% | 680.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,131 | ₩114,147 | ₩105,542 | ₩105,569 | -5.00% | 679.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩110,206 | ₩113,249 | ₩108,973 | ₩110,394 | +0.17% | 390.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,761 | ₩112,981 | ₩109,040 | ₩109,282 | -2.22% | 100.2만 |
|---|