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 | ₩90,028 | ₩95,593 | ₩89,827 | ₩92,428 | +2.67% | 631.3만 |
| 2026.09.28–2026.10.02 | ₩95,150 | ₩95,150 | ₩87,159 | ₩90,176 | -5.23% | 670.7만 |
| 2026.09.21–2026.09.25 | ₩98,315 | ₩99,897 | ₩93,729 | ₩95,512 | -2.85% | 515.8만 |
| 2026.09.14–2026.09.18 | ₩103,410 | ₩103,705 | ₩97,832 | ₩97,845 | -5.38% | 575만 |
| 2026.09.08–2026.09.11 | ₩104,081 | ₩104,630 | ₩100,299 | ₩103,249 | -0.80% | 421.6만 |
| 2026.08.31–2026.09.04 | ₩105,998 | ₩106,575 | ₩102,230 | ₩104,617 | -1.30% | 453.2만 |
| 2026.08.24–2026.08.28 | ₩108,680 | ₩109,739 | ₩106,307 | ₩106,561 | -1.95% | 350.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,622 |
| ₩107,366 |
| ₩108,318 |
| -3.44% |
| 416.2만 |
| 2026.08.10–2026.08.14 | ₩111,120 | ₩112,984 | ₩108,894 | ₩112,810 | +1.52% | 382.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,137 | ₩118,147 | ₩111,603 | ₩111,858 | -2.00% | 404.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩117,852 | ₩122,572 | ₩113,252 | ₩114,057 | -3.22% | 518.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩118,147 | ₩119,957 | ₩114,017 | ₩116,712 | -1.21% | 682.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩116,095 | ₩121,378 | ₩113,923 | ₩117,624 | +1.32% | 448.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩118,442 | ₩119,944 | ₩114,097 | ₩115,586 | -2.41% | 400.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩120,681 | ₩122,022 | ₩115,277 | ₩117,865 | -2.33% | 335.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩114,781 | ₩120,855 | ₩114,781 | ₩120,279 | +4.79% | 444.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩117,704 | ₩118,817 | ₩112,274 | ₩113,547 | -3.53% | 412.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩116,900 | ₩119,581 | ₩114,312 | ₩117,275 | +0.32% | 629.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,584 | ₩120,587 | ₩110,316 | ₩117,825 | +6.55% | 639.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,467 | ₩112,394 | ₩106,467 | ₩110,866 | +4.13% | 379.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,548 | ₩107,835 | ₩103,678 | ₩106,347 | -0.19% | 487.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩113,963 | ₩114,245 | ₩105,274 | ₩106,052 | -6.94% | 455.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,274 | ₩115,934 | ₩109,659 | ₩114,835 | +2.28% | 548.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩112,636 | ₩119,045 | ₩112,327 | ₩113,306 | +0.60% | 472.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩116,833 | ₩119,903 | ₩107,406 | ₩112,475 | -3.73% | 717만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,183 | ₩118,267 | ₩112,515 | ₩117,356 | +1.89% | 382만 |
|---|
| 2026.04.06–2026.04.10 | ₩111,523 | ₩117,020 | ₩110,758 | ₩115,988 | +4.00% | 351.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,942 | ₩113,440 | ₩107,057 | ₩112,287 | +4.02% | 260.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,973 | ₩115,317 | ₩106,561 | ₩107,487 | -3.14% | 442.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,283 | ₩111,804 | ₩106,816 | ₩108,693 | -0.54% | 581.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,448 | ₩110,986 | ₩103,062 | ₩109,471 | +3.81% | 508.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,962 | ₩111,456 | ₩105,194 | ₩107,446 | -1.39% | 528.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,317 | ₩118,120 | ₩109,538 | ₩111,603 | -3.22% | 518.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,469 | ₩117,061 | ₩110,638 | ₩115,586 | +3.69% | 275.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,053 | ₩115,572 | ₩109,015 | ₩109,940 | -1.00% | 536.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,427 | ₩116,350 | ₩108,988 | ₩111,617 | -1.60% | 640만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,461 | ₩113,722 | ₩109,967 | ₩113,360 | +0.80% | 435.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩117,289 | ₩117,798 | ₩112,072 | ₩112,488 | -4.09% | 293.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩116,672 | ₩120,627 | ₩115,988 | ₩118,871 | +1.88% | 385.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,317 | ₩120,011 | ₩114,821 | ₩117,892 | +2.23% | 358.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,028 | ₩116,189 | ₩112,998 | ₩115,572 | -0.39% | 186.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,224 | ₩117,289 | ₩113,708 | ₩116,122 | +0.78% | 220.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,151 | ₩116,484 | ₩112,837 | ₩115,814 | +1.46% | 701.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,372 | ₩114,915 | ₩106,481 | ₩114,111 | +5.30% | 379.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩111,094 | ₩112,153 | ₩108,291 | ₩108,452 | -2.38% | 321.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,211 | ₩112,770 | ₩107,714 | ₩111,697 | +3.22% | 347.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,709 | ₩109,471 | ₩103,517 | ₩108,237 | +1.43% | 399.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,189 | ₩111,938 | ₩106,642 | ₩106,977 | -2.03% | 392.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,402 | ₩110,423 | ₩103,906 | ₩108,975 | +4.38% | 466.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,803 | ₩107,419 | ₩102,351 | ₩104,416 | -2.23% | 680.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,187 | ₩114,204 | ₩105,596 | ₩105,623 | -5.00% | 679.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩110,262 | ₩113,306 | ₩109,029 | ₩110,450 | +0.17% | 390.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,818 | ₩113,038 | ₩109,096 | ₩109,337 | -2.22% | 100.2만 |
|---|