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 | ₩90,044 | ₩95,610 | ₩89,843 | ₩92,445 | +2.67% | 631.3만 |
| 2026.09.28–2026.10.02 | ₩95,167 | ₩95,167 | ₩87,174 | ₩90,192 | -5.23% | 670.7만 |
| 2026.09.21–2026.09.25 | ₩98,332 | ₩99,915 | ₩93,746 | ₩95,529 | -2.85% | 515.8만 |
| 2026.09.14–2026.09.18 | ₩103,429 | ₩103,724 | ₩97,850 | ₩97,863 | -5.38% | 575만 |
| 2026.09.08–2026.09.11 | ₩104,099 | ₩104,649 | ₩100,317 | ₩103,268 | -0.80% | 421.6만 |
| 2026.08.31–2026.09.04 | ₩106,017 | ₩106,594 | ₩102,249 | ₩104,636 | -1.30% | 453.2만 |
| 2026.08.24–2026.08.28 | ₩108,699 | ₩109,759 | ₩106,326 | ₩106,580 | -1.95% | 350.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,642 |
| ₩107,385 |
| ₩108,337 |
| -3.44% |
| 416.2만 |
| 2026.08.10–2026.08.14 | ₩111,140 | ₩113,004 | ₩108,914 | ₩112,830 | +1.52% | 382.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,158 | ₩118,168 | ₩111,623 | ₩111,878 | -2.00% | 404.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩117,873 | ₩122,594 | ₩113,273 | ₩114,077 | -3.22% | 518.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩118,168 | ₩119,978 | ₩114,037 | ₩116,733 | -1.21% | 682.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩116,116 | ₩121,400 | ₩113,943 | ₩117,645 | +1.32% | 448.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩118,463 | ₩119,965 | ₩114,118 | ₩115,606 | -2.41% | 400.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩120,703 | ₩122,044 | ₩115,298 | ₩117,886 | -2.33% | 335.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩114,802 | ₩120,877 | ₩114,802 | ₩120,300 | +4.79% | 444.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩117,725 | ₩118,838 | ₩112,294 | ₩113,568 | -3.53% | 412.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩116,921 | ₩119,603 | ₩114,332 | ₩117,296 | +0.32% | 629.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,604 | ₩120,609 | ₩110,336 | ₩117,846 | +6.55% | 639.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,487 | ₩112,414 | ₩106,487 | ₩110,885 | +4.13% | 379.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,567 | ₩107,854 | ₩103,697 | ₩106,366 | -0.19% | 487.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩113,983 | ₩114,265 | ₩105,293 | ₩106,071 | -6.94% | 455.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,294 | ₩115,955 | ₩109,678 | ₩114,855 | +2.28% | 548.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩112,656 | ₩119,066 | ₩112,347 | ₩113,326 | +0.60% | 472.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩116,854 | ₩119,925 | ₩107,425 | ₩112,495 | -3.73% | 717만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,204 | ₩118,289 | ₩112,535 | ₩117,377 | +1.89% | 382만 |
|---|
| 2026.04.06–2026.04.10 | ₩111,543 | ₩117,041 | ₩110,778 | ₩116,009 | +4.00% | 351.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,962 | ₩113,460 | ₩107,077 | ₩112,307 | +4.02% | 260.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,993 | ₩115,338 | ₩106,580 | ₩107,506 | -3.14% | 442.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,303 | ₩111,824 | ₩106,835 | ₩108,713 | -0.54% | 581.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,467 | ₩111,006 | ₩103,080 | ₩109,491 | +3.81% | 508.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,981 | ₩111,476 | ₩105,212 | ₩107,466 | -1.39% | 528.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,338 | ₩118,141 | ₩109,558 | ₩111,623 | -3.22% | 518.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,489 | ₩117,082 | ₩110,657 | ₩115,606 | +3.69% | 275.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,073 | ₩115,593 | ₩109,035 | ₩109,960 | -1.00% | 536.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,447 | ₩116,371 | ₩109,008 | ₩111,636 | -1.60% | 640만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,481 | ₩113,742 | ₩109,987 | ₩113,380 | +0.80% | 435.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩117,310 | ₩117,819 | ₩112,092 | ₩112,508 | -4.09% | 293.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩116,693 | ₩120,649 | ₩116,009 | ₩118,892 | +1.88% | 385.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,338 | ₩120,032 | ₩114,842 | ₩117,913 | +2.23% | 358.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,049 | ₩116,210 | ₩113,018 | ₩115,593 | -0.39% | 186.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,244 | ₩117,310 | ₩113,729 | ₩116,143 | +0.78% | 220.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,171 | ₩116,505 | ₩112,857 | ₩115,834 | +1.46% | 701.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,391 | ₩114,936 | ₩106,500 | ₩114,131 | +5.30% | 379.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩111,113 | ₩112,173 | ₩108,310 | ₩108,471 | -2.38% | 321.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,230 | ₩112,790 | ₩107,734 | ₩111,717 | +3.22% | 347.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,728 | ₩109,491 | ₩103,536 | ₩108,257 | +1.43% | 399.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,209 | ₩111,958 | ₩106,661 | ₩106,996 | -2.03% | 392.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,421 | ₩110,443 | ₩103,925 | ₩108,994 | +4.38% | 466.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,822 | ₩107,439 | ₩102,369 | ₩104,435 | -2.23% | 680.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,207 | ₩114,225 | ₩105,615 | ₩105,642 | -5.00% | 679.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩110,282 | ₩113,326 | ₩109,048 | ₩110,470 | +0.17% | 390.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,838 | ₩113,058 | ₩109,115 | ₩109,357 | -2.22% | 100.2만 |
|---|