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 | ₩89,969 | ₩95,530 | ₩89,768 | ₩92,368 | +2.67% | 631.3만 |
| 2026.09.28–2026.10.02 | ₩95,088 | ₩95,088 | ₩87,101 | ₩90,116 | -5.23% | 670.7만 |
| 2026.09.21–2026.09.25 | ₩98,250 | ₩99,831 | ₩93,667 | ₩95,450 | -2.85% | 515.8만 |
| 2026.09.14–2026.09.18 | ₩103,342 | ₩103,637 | ₩97,768 | ₩97,781 | -5.38% | 575만 |
| 2026.09.08–2026.09.11 | ₩104,012 | ₩104,562 | ₩100,234 | ₩103,182 | -0.80% | 421.6만 |
| 2026.08.31–2026.09.04 | ₩105,929 | ₩106,505 | ₩102,163 | ₩104,548 | -1.30% | 453.2만 |
| 2026.08.24–2026.08.28 | ₩108,609 | ₩109,667 | ₩106,237 | ₩106,491 | -1.95% | 350.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,548 |
| ₩107,295 |
| ₩108,247 |
| -3.44% |
| 416.2만 |
| 2026.08.10–2026.08.14 | ₩111,047 | ₩112,910 | ₩108,823 | ₩112,736 | +1.52% | 382.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,063 | ₩118,069 | ₩111,530 | ₩111,784 | -2.00% | 404.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩117,774 | ₩122,491 | ₩113,178 | ₩113,982 | -3.22% | 518.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩118,069 | ₩119,878 | ₩113,942 | ₩116,635 | -1.21% | 682.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩116,019 | ₩121,299 | ₩113,848 | ₩117,547 | +1.32% | 448.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩118,364 | ₩119,865 | ₩114,022 | ₩115,510 | -2.41% | 400.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩120,602 | ₩121,942 | ₩115,202 | ₩117,788 | -2.33% | 335.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩114,706 | ₩120,776 | ₩114,706 | ₩120,200 | +4.79% | 444.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩117,627 | ₩118,739 | ₩112,200 | ₩113,473 | -3.53% | 412.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩116,823 | ₩119,503 | ₩114,237 | ₩117,198 | +0.32% | 629.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,511 | ₩120,508 | ₩110,243 | ₩117,748 | +6.55% | 639.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,398 | ₩112,320 | ₩106,398 | ₩110,793 | +4.13% | 379.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,478 | ₩107,764 | ₩103,610 | ₩106,277 | -0.19% | 487.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩113,888 | ₩114,170 | ₩105,205 | ₩105,982 | -6.94% | 455.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,200 | ₩115,858 | ₩109,587 | ₩114,759 | +2.28% | 548.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩112,562 | ₩118,967 | ₩112,253 | ₩113,232 | +0.60% | 472.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩116,756 | ₩119,825 | ₩107,336 | ₩112,401 | -3.73% | 717만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,108 | ₩118,190 | ₩112,441 | ₩117,279 | +1.89% | 382만 |
|---|
| 2026.04.06–2026.04.10 | ₩111,449 | ₩116,944 | ₩110,686 | ₩115,912 | +4.00% | 351.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,872 | ₩113,366 | ₩106,987 | ₩112,213 | +4.02% | 260.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,900 | ₩115,242 | ₩106,491 | ₩107,416 | -3.14% | 442.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,212 | ₩111,731 | ₩106,746 | ₩108,622 | -0.54% | 581.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,379 | ₩110,913 | ₩102,994 | ₩109,399 | +3.81% | 508.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,890 | ₩111,382 | ₩105,125 | ₩107,376 | -1.39% | 528.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,242 | ₩118,042 | ₩109,466 | ₩111,530 | -3.22% | 518.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,396 | ₩116,984 | ₩110,565 | ₩115,510 | +3.69% | 275.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,980 | ₩115,496 | ₩108,944 | ₩109,868 | -1.00% | 536.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,352 | ₩116,274 | ₩108,917 | ₩111,543 | -1.60% | 640만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,387 | ₩113,647 | ₩109,895 | ₩113,285 | +0.80% | 435.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩117,212 | ₩117,721 | ₩111,999 | ₩112,414 | -4.09% | 293.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩116,595 | ₩120,548 | ₩115,912 | ₩118,793 | +1.88% | 385.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,242 | ₩119,932 | ₩114,746 | ₩117,815 | +2.23% | 358.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,952 | ₩116,113 | ₩112,923 | ₩115,496 | -0.39% | 186.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,148 | ₩117,212 | ₩113,634 | ₩116,046 | +0.78% | 220.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,076 | ₩116,408 | ₩112,763 | ₩115,738 | +1.46% | 701.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,300 | ₩114,840 | ₩106,411 | ₩114,036 | +5.30% | 379.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩111,021 | ₩112,079 | ₩108,220 | ₩108,381 | -2.38% | 321.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,140 | ₩112,696 | ₩107,644 | ₩111,624 | +3.22% | 347.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,639 | ₩109,399 | ₩103,450 | ₩108,166 | +1.43% | 399.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,118 | ₩111,865 | ₩106,572 | ₩106,907 | -2.03% | 392.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩104,334 | ₩110,351 | ₩103,838 | ₩108,903 | +4.38% | 466.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,733 | ₩107,349 | ₩102,284 | ₩104,347 | -2.23% | 680.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,114 | ₩114,130 | ₩105,527 | ₩105,553 | -5.00% | 679.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩110,190 | ₩113,232 | ₩108,957 | ₩110,377 | +0.17% | 390.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,744 | ₩112,964 | ₩109,024 | ₩109,265 | -2.22% | 100.2만 |
|---|