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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,293 | ₩94,574 | ₩92,053 | ₩92,455 | -1.95% | 104.1만 |
| 2026.10.08 | ₩93,314 | ₩94,548 | ₩92,777 | ₩93,890 | +0.62% | 105.9만 |
| 2026.10.07 | ₩93,568 | ₩94,628 | ₩92,697 | ₩93,689 | +0.13% | 141.9만 |
| 2026.10.06 | ₩94,387 | ₩95,621 | ₩93,743 | ₩94,440 | +0.06% | 128.6만 |
| 2026.10.05 | ₩90,054 | ₩93,944 | ₩89,853 | ₩92,160 | +2.34% | 150.8만 |
| 2026.10.02 | ₩89,826 | ₩91,060 | ₩88,968 | ₩90,202 | +0.42% | 135.6만 |
| 2026.10.01 | ₩89,384 | ₩89,384 | ₩87,184 | ₩88,619 | -0.86% | 131만 |
| 2026.09.30 | ₩89,893 | ₩90,550 | ₩89,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,290 |
| -0.67% |
| 134.4만 |
| 2026.09.29 | ₩93,193 | ₩93,756 | ₩89,813 | ₩89,974 | -3.45% | 122.6만 |
|---|
| 2026.09.28 | ₩95,178 | ₩95,178 | ₩92,589 | ₩92,804 | -2.49% | 147.1만 |
|---|
| 2026.09.25 | ₩96,479 | ₩96,989 | ₩94,521 | ₩95,540 | -0.97% | 95.6만 |
|---|
| 2026.09.24 | ₩95,782 | ₩96,720 | ₩93,756 | ₩96,358 | +0.60% | 124.6만 |
|---|
| 2026.09.23 | ₩96,157 | ₩97,284 | ₩95,634 | ₩96,224 | +0.07% | 94.6만 |
|---|
| 2026.09.22 | ₩99,108 | ₩99,926 | ₩96,492 | ₩96,680 | -2.45% | 102.1만 |
|---|
| 2026.09.21 | ₩98,343 | ₩98,920 | ₩96,358 | ₩97,351 | -1.01% | 98.8만 |
|---|
| 2026.09.18 | ₩99,095 | ₩99,376 | ₩97,861 | ₩97,874 | -1.23% | 219.6만 |
|---|
| 2026.09.17 | ₩102,300 | ₩102,877 | ₩99,564 | ₩99,591 | -2.65% | 81.6만 |
|---|
| 2026.09.16 | ₩102,179 | ₩102,796 | ₩100,852 | ₩101,402 | -0.76% | 91.8만 |
|---|
| 2026.09.15 | ₩103,253 | ₩103,735 | ₩101,817 | ₩102,045 | -1.17% | 96.1만 |
|---|
| 2026.09.14 | ₩103,440 | ₩103,682 | ₩102,515 | ₩103,481 | +0.04% | 86.1만 |
|---|
| 2026.09.11 | ₩103,534 | ₩104,661 | ₩102,743 | ₩103,279 | -0.25% | 98.3만 |
|---|
| 2026.09.10 | ₩101,402 | ₩102,582 | ₩100,463 | ₩102,542 | +1.12% | 137.9만 |
|---|
| 2026.09.09 | ₩102,206 | ₩102,743 | ₩100,328 | ₩101,147 | -1.04% | 98.4만 |
|---|
| 2026.09.08 | ₩104,111 | ₩104,634 | ₩102,636 | ₩102,636 | -1.42% | 86.9만 |
|---|
| 2026.09.04 | ₩103,950 | ₩105,425 | ₩103,816 | ₩104,647 | +0.67% | 69.1만 |
|---|
| 2026.09.03 | ₩103,588 | ₩105,036 | ₩102,421 | ₩104,339 | +0.73% | 82.2만 |
|---|
| 2026.09.02 | ₩102,877 | ₩105,023 | ₩102,662 | ₩102,877 | 0.00% | 84.2만 |
|---|
| 2026.09.01 | ₩103,990 | ₩104,715 | ₩102,260 | ₩102,461 | -1.47% | 99.2만 |
|---|
| 2026.08.31 | ₩106,029 | ₩106,606 | ₩104,017 | ₩104,071 | -1.85% | 118.5만 |
|---|
| 2026.08.28 | ₩107,746 | ₩108,403 | ₩106,391 | ₩106,592 | -1.07% | 76.4만 |
|---|
| 2026.08.27 | ₩107,545 | ₩108,256 | ₩106,337 | ₩106,794 | -0.70% | 91.6만 |
|---|
| 2026.08.26 | ₩108,805 | ₩109,436 | ₩107,639 | ₩108,148 | -0.60% | 61.3만 |
|---|
| 2026.08.25 | ₩109,329 | ₩109,342 | ₩108,068 | ₩108,792 | -0.49% | 67만 |
|---|
| 2026.08.24 | ₩108,712 | ₩109,771 | ₩108,577 | ₩108,644 | -0.06% | 54.1만 |
|---|
| 2026.08.21 | ₩108,926 | ₩109,436 | ₩108,068 | ₩108,349 | -0.53% | 82.5만 |
|---|
| 2026.08.20 | ₩110,281 | ₩110,308 | ₩107,397 | ₩108,577 | -1.54% | 132.8만 |
|---|
| 2026.08.19 | ₩110,978 | ₩111,864 | ₩110,589 | ₩110,898 | -0.07% | 52.8만 |
|---|
| 2026.08.18 | ₩111,810 | ₩112,293 | ₩110,630 | ₩110,630 | -1.06% | 71.7만 |
|---|
| 2026.08.17 | ₩112,212 | ₩112,655 | ₩110,388 | ₩111,019 | -1.06% | 76.4만 |
|---|
| 2026.08.14 | ₩111,810 | ₩113,017 | ₩111,273 | ₩112,843 | +0.92% | 46.4만 |
|---|
| 2026.08.13 | ₩111,998 | ₩112,655 | ₩110,884 | ₩111,676 | -0.29% | 62.5만 |
|---|
| 2026.08.12 | ₩110,013 | ₩111,542 | ₩109,865 | ₩111,300 | +1.17% | 82.4만 |
|---|
| 2026.08.11 | ₩109,624 | ₩111,957 | ₩109,624 | ₩110,482 | +0.78% | 100.2만 |
|---|
| 2026.08.10 | ₩111,153 | ₩111,448 | ₩108,926 | ₩109,261 | -1.70% | 91.2만 |
|---|
| 2026.08.07 | ₩112,346 | ₩113,004 | ₩111,636 | ₩111,890 | -0.41% | 58.5만 |
|---|
| 2026.08.06 | ₩113,205 | ₩114,412 | ₩112,615 | ₩112,829 | -0.33% | 73.2만 |
|---|
| 2026.08.05 | ₩116,679 | ₩118,181 | ₩112,923 | ₩113,098 | -3.07% | 80.5만 |
|---|
| 2026.08.04 | ₩113,728 | ₩116,303 | ₩113,728 | ₩115,780 | +1.80% | 90.6만 |
|---|
| 2026.08.03 | ₩114,171 | ₩115,096 | ₩111,957 | ₩113,782 | -0.34% | 101.6만 |
|---|
| 2026.07.31 | ₩116,236 | ₩116,411 | ₩113,285 | ₩114,090 | -1.85% | 114.3만 |
|---|
| 2026.07.30 | ₩121,266 | ₩121,266 | ₩116,437 | ₩116,759 | -3.72% | 94.2만 |
|---|
| 2026.07.29 | ₩121,051 | ₩122,379 | ₩120,461 | ₩121,776 | +0.60% | 66.5만 |
|---|
| 2026.07.28 | ₩119,200 | ₩122,607 | ₩119,080 | ₩122,406 | +2.69% | 123.4만 |
|---|
| 2026.07.27 | ₩117,886 | ₩120,019 | ₩117,443 | ₩119,764 | +1.59% | 120.3만 |
|---|
| 2026.07.24 | ₩114,493 | ₩119,992 | ₩114,278 | ₩116,746 | +1.97% | 203.6만 |
|---|
| 2026.07.23 | ₩114,278 | ₩116,236 | ₩114,050 | ₩116,102 | +1.60% | 131.2만 |
|---|
| 2026.07.22 | ₩117,712 | ₩117,725 | ₩115,217 | ₩116,236 | -1.25% | 102.3만 |
|---|
| 2026.07.21 | ₩117,926 | ₩118,704 | ₩116,075 | ₩116,920 | -0.85% | 121.3만 |
|---|
| 2026.07.20 | ₩118,181 | ₩119,576 | ₩117,403 | ₩118,262 | +0.07% | 124.5만 |
|---|
| 2026.07.17 | ₩120,890 | ₩121,414 | ₩117,510 | ₩117,658 | -2.67% | 112.8만 |
|---|
| 2026.07.16 | ₩118,127 | ₩120,501 | ₩117,752 | ₩120,408 | +1.93% | 100.5만 |
|---|
| 2026.07.15 | ₩115,552 | ₩118,382 | ₩115,552 | ₩117,551 | +1.73% | 89.1만 |
|---|
| 2026.07.14 | ₩115,552 | ₩116,612 | ₩113,956 | ₩115,472 | -0.07% | 78.2만 |
|---|
| 2026.07.13 | ₩116,129 | ₩116,612 | ₩114,801 | ₩115,016 | -0.96% | 68.2만 |
|---|
| 2026.07.10 | ₩117,564 | ₩118,718 | ₩115,230 | ₩115,619 | -1.65% | 62.6만 |
|---|
| 2026.07.09 | ₩115,820 | ₩117,403 | ₩114,130 | ₩117,189 | +1.18% | 98.7만 |
|---|
| 2026.07.08 | ₩118,463 | ₩119,375 | ₩116,478 | ₩116,478 | -1.68% | 89.3만 |
|---|
| 2026.07.07 | ₩119,375 | ₩119,978 | ₩117,551 | ₩118,932 | -0.37% | 67.3만 |
|---|
| 2026.07.06 | ₩118,476 | ₩119,281 | ₩116,518 | ₩119,160 | +0.58% | 83만 |
|---|
| 2026.07.02 | ₩118,436 | ₩119,536 | ₩115,311 | ₩117,899 | -0.45% | 96.4만 |
|---|
| 2026.07.01 | ₩118,422 | ₩119,509 | ₩117,054 | ₩118,007 | -0.35% | 80.7만 |
|---|
| 2026.06.30 | ₩119,911 | ₩120,059 | ₩116,504 | ₩118,476 | -1.20% | 88.8만 |
|---|
| 2026.06.29 | ₩120,716 | ₩122,057 | ₩119,254 | ₩120,139 | -0.48% | 69.2만 |
|---|
| 2026.06.26 | ₩118,369 | ₩120,662 | ₩118,020 | ₩120,314 | +1.64% | 124.7만 |
|---|
| 2026.06.25 | ₩117,323 | ₩120,890 | ₩116,934 | ₩119,120 | +1.53% | 90.3만 |
|---|
| 2026.06.24 | ₩116,518 | ₩117,591 | ₩116,196 | ₩116,558 | +0.03% | 57.9만 |
|---|
| 2026.06.23 | ₩115,244 | ₩117,363 | ₩115,244 | ₩115,887 | +0.56% | 76.4만 |
|---|
| 2026.06.22 | ₩114,814 | ₩117,054 | ₩114,814 | ₩115,820 | +0.88% | 94.8만 |
|---|
| 2026.06.18 | ₩113,406 | ₩114,707 | ₩112,923 | ₩113,580 | +0.15% | 187.6만 |
|---|
| 2026.06.17 | ₩115,163 | ₩115,807 | ₩112,306 | ₩112,507 | -2.31% | 69만 |
|---|
| 2026.06.16 | ₩117,926 | ₩118,852 | ₩115,955 | ₩115,981 | -1.65% | 74만 |
|---|
| 2026.06.15 | ₩117,738 | ₩118,396 | ₩116,330 | ₩117,591 | -0.13% | 82.1만 |
|---|
| 2026.06.12 | ₩116,759 | ₩117,524 | ₩115,230 | ₩117,309 | +0.47% | 91.2만 |
|---|
| 2026.06.11 | ₩116,598 | ₩117,846 | ₩114,345 | ₩116,089 | -0.44% | 91.7만 |
|---|
| 2026.06.10 | ₩117,068 | ₩119,616 | ₩116,089 | ₩116,451 | -0.53% | 114만 |
|---|
| 2026.06.09 | ₩116,893 | ₩119,039 | ₩115,794 | ₩117,725 | +0.71% | 180.8만 |
|---|
| 2026.06.08 | ₩116,934 | ₩117,993 | ₩115,579 | ₩116,129 | -0.69% | 152만 |
|---|
| 2026.06.05 | ₩118,892 | ₩120,622 | ₩116,652 | ₩117,859 | -0.87% | 119.3만 |
|---|
| 2026.06.04 | ₩117,497 | ₩118,651 | ₩117,148 | ₩118,543 | +0.89% | 96.7만 |
|---|
| 2026.06.03 | ₩113,755 | ₩117,175 | ₩113,272 | ₩116,612 | +2.51% | 123.5만 |
|---|
| 2026.06.02 | ₩115,726 | ₩116,209 | ₩113,782 | ₩113,956 | -1.53% | 130.8만 |
|---|
| 2026.06.01 | ₩110,616 | ₩117,631 | ₩110,348 | ₩116,478 | +5.30% | 169만 |
|---|
| 2026.05.29 | ₩111,662 | ₩112,427 | ₩110,482 | ₩110,898 | -0.68% | 148.3만 |
|---|
| 2026.05.28 | ₩109,557 | ₩111,864 | ₩109,127 | ₩111,609 | +1.87% | 91.9만 |
|---|
| 2026.05.27 | ₩109,114 | ₩111,233 | ₩109,114 | ₩110,281 | +1.07% | 73.8만 |
|---|
| 2026.05.26 | ₩106,498 | ₩108,443 | ₩106,498 | ₩108,215 | +1.61% | 65.2만 |
|---|
| 2026.05.22 | ₩107,022 | ₩107,115 | ₩106,016 | ₩106,378 | -0.60% | 87.2만 |
|---|
| 2026.05.21 | ₩105,157 | ₩107,250 | ₩103,816 | ₩106,834 | +1.59% | 88.3만 |
|---|
| 2026.05.20 | ₩104,835 | ₩106,767 | ₩103,709 | ₩106,324 | +1.42% | 126.2만 |
|---|
| 2026.05.19 | ₩106,016 | ₩106,431 | ₩104,044 | ₩104,741 | -1.20% | 101만 |
|---|
| 2026.05.18 | ₩106,579 | ₩107,867 | ₩105,975 | ₩106,083 | -0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩107,008 | ₩107,022 | ₩105,305 | ₩106,083 | -0.86% | 79.8만 |
|---|
| 2026.05.14 | ₩109,060 | ₩110,187 | ₩106,324 | ₩106,485 | -2.36% | 104.3만 |
|---|
| 2026.05.13 | ₩110,241 | ₩110,576 | ₩107,089 | ₩108,068 | -1.97% | 103.2만 |
|---|
| 2026.05.12 | ₩111,448 | ₩111,864 | ₩110,093 | ₩110,267 | -1.06% | 93.3만 |
|---|
| 2026.05.11 | ₩113,996 | ₩114,278 | ₩110,442 | ₩110,992 | -2.64% | 74.5만 |
|---|
| 2026.05.08 | ₩114,814 | ₩115,190 | ₩113,755 | ₩114,868 | +0.05% | 106.8만 |
|---|
| 2026.05.07 | ₩114,788 | ₩115,968 | ₩113,165 | ₩114,332 | -0.40% | 85.9만 |
|---|
| 2026.05.06 | ₩112,789 | ₩115,619 | ₩112,762 | ₩114,211 | +1.26% | 92.3만 |
|---|
| 2026.05.05 | ₩111,367 | ₩113,259 | ₩111,153 | ₩112,762 | +1.25% | 125.1만 |
|---|
| 2026.05.04 | ₩112,306 | ₩113,057 | ₩109,691 | ₩111,180 | -1.00% | 138만 |
|---|
| 2026.05.01 | ₩116,183 | ₩116,424 | ₩113,057 | ₩113,339 | -2.45% | 83.2만 |
|---|
| 2026.04.30 | ₩115,418 | ₩116,759 | ₩115,042 | ₩116,625 | +1.05% | 82.5만 |
|---|
| 2026.04.29 | ₩116,008 | ₩117,242 | ₩114,640 | ₩115,740 | -0.23% | 77.3만 |
|---|
| 2026.04.28 | ₩117,966 | ₩119,080 | ₩115,458 | ₩116,504 | -1.24% | 99.2만 |
|---|
| 2026.04.27 | ₩112,668 | ₩117,685 | ₩112,360 | ₩117,403 | +4.20% | 130만 |
|---|
| 2026.04.24 | ₩110,723 | ₩114,935 | ₩107,437 | ₩112,507 | +1.61% | 331만 |
|---|
| 2026.04.23 | ₩116,491 | ₩119,938 | ₩116,343 | ₩119,576 | +2.65% | 144.3만 |
|---|
| 2026.04.22 | ₩117,564 | ₩117,792 | ₩114,224 | ₩115,552 | -1.71% | 86.4만 |
|---|
| 2026.04.21 | ₩118,288 | ₩119,402 | ₩116,370 | ₩117,229 | -0.90% | 79만 |
|---|
| 2026.04.20 | ₩116,867 | ₩118,302 | ₩116,612 | ₩118,194 | +1.14% | 76.2만 |
|---|
| 2026.04.17 | ₩115,834 | ₩117,859 | ₩115,485 | ₩117,390 | +1.34% | 59.9만 |
|---|
| 2026.04.16 | ₩113,983 | ₩115,512 | ₩112,548 | ₩114,345 | +0.32% | 109.7만 |
|---|
| 2026.04.15 | ₩117,537 | ₩118,302 | ₩114,828 | ₩115,324 | -1.88% | 95.3만 |
|---|
| 2026.04.14 | ₩115,794 | ₩118,168 | ₩115,472 | ₩117,698 | +1.64% | 67.5만 |
|---|
| 2026.04.13 | ₩115,217 | ₩115,646 | ₩113,567 | ₩115,566 | +0.30% | 49.6만 |
|---|
| 2026.04.10 | ₩116,934 | ₩116,934 | ₩115,592 | ₩116,022 | -0.78% | 58만 |
|---|
| 2026.04.09 | ₩115,217 | ₩116,853 | ₩114,278 | ₩116,464 | +1.08% | 64.7만 |
|---|
| 2026.04.08 | ₩115,780 | ₩117,054 | ₩113,983 | ₩115,633 | -0.13% | 92.5만 |
|---|
| 2026.04.07 | ₩112,387 | ₩113,701 | ₩111,273 | ₩111,850 | -0.48% | 64만 |
|---|
| 2026.04.06 | ₩111,555 | ₩113,540 | ₩110,791 | ₩113,057 | +1.35% | 72.1만 |
|---|
| 2026.04.02 | ₩112,065 | ₩113,473 | ₩109,959 | ₩112,320 | +0.23% | 60.4만 |
|---|
| 2026.04.01 | ₩110,428 | ₩113,460 | ₩110,428 | ₩113,084 | +2.40% | 65.2만 |
|---|
| 2026.03.31 | ₩109,141 | ₩111,139 | ₩107,786 | ₩110,227 | +1.00% | 73.9만 |
|---|
| 2026.03.30 | ₩107,974 | ₩109,127 | ₩107,089 | ₩107,531 | -0.41% | 60.6만 |
|---|
| 2026.03.27 | ₩110,455 | ₩111,823 | ₩106,592 | ₩107,518 | -2.66% | 78.9만 |
|---|
| 2026.03.26 | ₩113,259 | ₩114,184 | ₩111,139 | ₩111,247 | -1.78% | 56.7만 |
|---|
| 2026.03.25 | ₩114,680 | ₩115,351 | ₩112,065 | ₩113,835 | -0.74% | 83.9만 |
|---|
| 2026.03.24 | ₩108,886 | ₩113,487 | ₩108,886 | ₩113,299 | +4.05% | 102.3만 |
|---|
| 2026.03.23 | ₩111,005 | ₩113,419 | ₩109,798 | ₩109,905 | -0.99% | 120.8만 |
|---|
| 2026.03.20 | ₩111,019 | ₩111,180 | ₩107,947 | ₩108,725 | -2.07% | 233.1만 |
|---|
| 2026.03.19 | ₩108,846 | ₩111,837 | ₩108,846 | ₩111,408 | +2.35% | 90.4만 |
|---|
| 2026.03.18 | ₩108,846 | ₩111,032 | ₩108,846 | ₩109,624 | +0.71% | 76.6만 |
|---|
| 2026.03.17 | ₩108,712 | ₩110,348 | ₩108,215 | ₩109,758 | +0.96% | 78.1만 |
|---|
| 2026.03.16 | ₩109,315 | ₩109,650 | ₩106,847 | ₩107,357 | -1.79% | 103.2만 |
|---|
| 2026.03.13 | ₩109,583 | ₩110,308 | ₩108,510 | ₩109,503 | -0.07% | 100.3만 |
|---|
| 2026.03.12 | ₩109,288 | ₩110,536 | ₩107,867 | ₩109,047 | -0.22% | 120.3만 |
|---|
| 2026.03.11 | ₩107,732 | ₩111,019 | ₩107,062 | ₩110,938 | +2.98% | 91.3만 |
|---|
| 2026.03.10 | ₩107,169 | ₩108,792 | ₩105,895 | ₩107,612 | +0.41% | 86.6만 |
|---|
| 2026.03.09 | ₩105,479 | ₩108,175 | ₩103,092 | ₩107,974 | +2.37% | 110.2만 |
|---|
| 2026.03.06 | ₩108,376 | ₩108,591 | ₩105,560 | ₩107,478 | -0.83% | 74.3만 |
|---|
| 2026.03.05 | ₩109,597 | ₩110,616 | ₩108,242 | ₩110,026 | +0.39% | 77.3만 |
|---|
| 2026.03.04 | ₩110,469 | ₩111,488 | ₩109,543 | ₩110,254 | -0.19% | 72.3만 |
|---|
| 2026.03.03 | ₩108,014 | ₩110,294 | ₩105,224 | ₩109,154 | +1.06% | 203.8만 |
|---|
| 2026.03.02 | ₩108,993 | ₩111,045 | ₩107,558 | ₩110,643 | +1.51% | 101.2만 |
|---|
| 2026.02.27 | ₩115,284 | ₩116,102 | ₩111,461 | ₩111,636 | -3.16% | 159.5만 |
|---|
| 2026.02.26 | ₩114,694 | ₩118,154 | ₩114,533 | ₩117,645 | +2.57% | 123.8만 |
|---|
| 2026.02.25 | ₩114,291 | ₩114,627 | ₩112,494 | ₩113,916 | -0.33% | 86.6만 |
|---|
| 2026.02.24 | ₩112,709 | ₩114,949 | ₩112,387 | ₩114,278 | +1.39% | 68.1만 |
|---|
| 2026.02.23 | ₩115,351 | ₩115,351 | ₩109,570 | ₩112,159 | -2.77% | 80.9만 |
|---|
| 2026.02.20 | ₩114,613 | ₩117,095 | ₩114,264 | ₩115,619 | +0.88% | 76.6만 |
|---|
| 2026.02.19 | ₩113,111 | ₩114,372 | ₩112,883 | ₩114,090 | +0.87% | 58만 |
|---|
| 2026.02.18 | ₩111,770 | ₩114,412 | ₩111,770 | ₩113,674 | +1.70% | 60.5만 |
|---|
| 2026.02.17 | ₩111,501 | ₩112,735 | ₩110,670 | ₩111,622 | +0.11% | 80만 |
|---|
| 2026.02.13 | ₩110,174 | ₩111,019 | ₩109,047 | ₩109,972 | -0.18% | 95만 |
|---|
| 2026.02.12 | ₩113,205 | ₩115,002 | ₩109,838 | ₩110,214 | -2.64% | 83.8만 |
|---|
| 2026.02.11 | ₩113,138 | ₩115,606 | ₩111,783 | ₩111,877 | -1.11% | 108.7만 |
|---|
| 2026.02.10 | ₩111,340 | ₩113,540 | ₩110,522 | ₩113,245 | +1.71% | 127.9만 |
|---|
| 2026.02.09 | ₩111,086 | ₩112,521 | ₩110,120 | ₩111,072 | -0.01% | 121.1만 |
|---|
| 2026.02.06 | ₩109,020 | ₩113,688 | ₩109,020 | ₩111,649 | +2.41% | 217.3만 |
|---|
| 2026.02.05 | ₩112,829 | ₩113,943 | ₩111,770 | ₩112,185 | -0.57% | 134.9만 |
|---|
| 2026.02.04 | ₩112,360 | ₩116,384 | ₩111,783 | ₩113,715 | +1.21% | 94.2만 |
|---|
| 2026.02.03 | ₩112,400 | ₩113,379 | ₩110,710 | ₩111,327 | -0.95% | 105.9만 |
|---|
| 2026.02.02 | ₩113,460 | ₩114,573 | ₩113,111 | ₩113,433 | -0.02% | 87.7만 |
|---|
| 2026.01.30 | ₩112,601 | ₩113,755 | ₩111,890 | ₩113,393 | +0.70% | 104.8만 |
|---|
| 2026.01.29 | ₩112,682 | ₩112,923 | ₩110,938 | ₩112,910 | +0.20% | 77.1만 |
|---|
| 2026.01.28 | ₩110,321 | ₩113,460 | ₩110,267 | ₩111,998 | +1.52% | 125.4만 |
|---|
| 2026.01.27 | ₩111,971 | ₩111,971 | ₩109,999 | ₩110,294 | -1.50% | 63.8만 |
|---|
| 2026.01.26 | ₩112,494 | ₩113,339 | ₩111,448 | ₩111,971 | -0.47% | 64.3만 |
|---|
| 2026.01.23 | ₩113,312 | ₩114,063 | ₩112,105 | ₩112,521 | -0.70% | 48.3만 |
|---|
| 2026.01.22 | ₩114,788 | ₩115,807 | ₩113,567 | ₩114,130 | -0.57% | 73.8만 |
|---|
| 2026.01.21 | ₩115,096 | ₩115,847 | ₩113,487 | ₩114,224 | -0.76% | 90.4만 |
|---|
| 2026.01.20 | ₩117,323 | ₩117,832 | ₩114,613 | ₩114,935 | -2.03% | 81.2만 |
|---|
| 2026.01.16 | ₩119,710 | ₩119,831 | ₩117,873 | ₩118,905 | -0.67% | 68.6만 |
|---|
| 2026.01.15 | ₩117,497 | ₩120,662 | ₩117,068 | ₩120,126 | +2.24% | 81.2만 |
|---|
| 2026.01.14 | ₩118,235 | ₩118,516 | ₩116,196 | ₩117,323 | -0.77% | 60.5만 |
|---|
| 2026.01.13 | ₩118,610 | ₩119,308 | ₩117,148 | ₩118,074 | -0.45% | 64.7만 |
|---|
| 2026.01.12 | ₩116,706 | ₩118,771 | ₩116,022 | ₩117,752 | +0.90% | 110.8만 |
|---|
| 2026.01.09 | ₩118,838 | ₩119,375 | ₩116,920 | ₩117,926 | -0.77% | 58.1만 |
|---|
| 2026.01.08 | ₩115,002 | ₩120,045 | ₩115,002 | ₩118,476 | +3.02% | 83.2만 |
|---|
| 2026.01.07 | ₩117,604 | ₩117,631 | ₩114,855 | ₩115,445 | -1.84% | 58.8만 |
|---|
| 2026.01.06 | ₩118,597 | ₩119,013 | ₩117,269 | ₩117,779 | -0.69% | 66만 |
|---|
| 2026.01.05 | ₩115,351 | ₩119,978 | ₩115,190 | ₩118,570 | +2.79% | 92.9만 |
|---|
| 2026.01.02 | ₩114,466 | ₩115,820 | ₩113,031 | ₩115,606 | +1.00% | 51.6만 |
|---|
| 2025.12.31 | ₩114,868 | ₩115,579 | ₩114,238 | ₩114,332 | -0.47% | 47.1만 |
|---|
| 2025.12.30 | ₩115,311 | ₩115,525 | ₩114,868 | ₩115,163 | -0.13% | 37.8만 |
|---|
| 2025.12.29 | ₩116,062 | ₩116,223 | ₩114,841 | ₩115,525 | -0.46% | 49.6만 |
|---|
| 2025.12.26 | ₩114,439 | ₩116,464 | ₩114,439 | ₩116,156 | +1.50% | 46만 |
|---|
| 2025.12.24 | ₩114,627 | ₩115,270 | ₩113,741 | ₩114,560 | -0.06% | 41.3만 |
|---|
| 2025.12.23 | ₩115,981 | ₩116,558 | ₩114,855 | ₩114,935 | -0.90% | 58.1만 |
|---|
| 2025.12.22 | ₩115,257 | ₩117,323 | ₩115,257 | ₩116,290 | +0.90% | 74.9만 |
|---|
| 2025.12.19 | ₩114,721 | ₩116,464 | ₩114,721 | ₩115,847 | +0.98% | 301.3만 |
|---|
| 2025.12.18 | ₩114,707 | ₩116,518 | ₩114,613 | ₩114,868 | +0.14% | 113.9만 |
|---|
| 2025.12.17 | ₩114,117 | ₩115,606 | ₩113,835 | ₩114,332 | +0.19% | 80.8만 |
|---|
| 2025.12.16 | ₩114,721 | ₩115,190 | ₩113,849 | ₩114,023 | -0.61% | 81.3만 |
|---|
| 2025.12.15 | ₩114,184 | ₩114,680 | ₩112,870 | ₩114,157 | -0.02% | 124.7만 |
|---|
| 2025.12.12 | ₩113,943 | ₩114,949 | ₩113,607 | ₩114,144 | +0.18% | 104.6만 |
|---|
| 2025.12.11 | ₩110,536 | ₩113,661 | ₩109,798 | ₩113,191 | +2.40% | 70.3만 |
|---|
| 2025.12.10 | ₩108,081 | ₩110,589 | ₩107,934 | ₩109,946 | +1.72% | 84.4만 |
|---|
| 2025.12.09 | ₩106,646 | ₩108,524 | ₩106,512 | ₩107,571 | +0.87% | 57.9만 |
|---|
| 2025.12.08 | ₩108,403 | ₩108,752 | ₩106,686 | ₩106,861 | -1.42% | 61.9만 |
|---|
| 2025.12.05 | ₩109,047 | ₩110,026 | ₩108,323 | ₩108,484 | -0.52% | 42.9만 |
|---|
| 2025.12.04 | ₩110,321 | ₩110,321 | ₩108,725 | ₩109,141 | -1.07% | 63만 |
|---|
| 2025.12.03 | ₩109,999 | ₩111,180 | ₩109,986 | ₩110,723 | +0.66% | 62.8만 |
|---|
| 2025.12.02 | ₩111,019 | ₩111,126 | ₩109,476 | ₩109,530 | -1.34% | 65.5만 |
|---|
| 2025.12.01 | ₩111,126 | ₩112,185 | ₩110,200 | ₩110,308 | -0.74% | 87.2만 |
|---|
| 2025.11.28 | ₩112,521 | ₩112,802 | ₩111,515 | ₩111,729 | -0.70% | 52.5만 |
|---|
| 2025.11.26 | ₩110,643 | ₩112,574 | ₩110,603 | ₩111,837 | +1.08% | 79.8만 |
|---|
| 2025.11.25 | ₩109,516 | ₩111,716 | ₩109,074 | ₩110,952 | +1.31% | 140.3만 |
|---|
| 2025.11.24 | ₩108,242 | ₩109,449 | ₩107,746 | ₩108,832 | +0.55% | 75.2만 |
|---|
| 2025.11.21 | ₩105,050 | ₩109,503 | ₩104,433 | ₩108,269 | +3.06% | 98.3만 |
|---|
| 2025.11.20 | ₩106,244 | ₩107,250 | ₩104,500 | ₩104,621 | -1.53% | 62.3만 |
|---|
| 2025.11.19 | ₩106,257 | ₩106,445 | ₩104,929 | ₩105,466 | -0.74% | 65.1만 |
|---|
| 2025.11.18 | ₩103,615 | ₩106,217 | ₩103,548 | ₩106,002 | +2.30% | 89.1만 |
|---|
| 2025.11.17 | ₩106,740 | ₩106,807 | ₩103,722 | ₩103,963 | -2.60% | 84.6만 |
|---|
| 2025.11.14 | ₩107,424 | ₩108,041 | ₩106,673 | ₩107,008 | -0.39% | 64.8만 |
|---|
| 2025.11.13 | ₩108,121 | ₩109,637 | ₩108,121 | ₩108,390 | +0.25% | 53만 |
|---|
| 2025.11.12 | ₩109,033 | ₩110,066 | ₩108,242 | ₩108,497 | -0.49% | 77.3만 |
|---|
| 2025.11.11 | ₩110,670 | ₩111,086 | ₩108,953 | ₩109,087 | -1.43% | 68.6만 |
|---|
| 2025.11.10 | ₩109,221 | ₩111,971 | ₩109,221 | ₩110,777 | +1.42% | 129.1만 |
|---|
| 2025.11.07 | ₩106,901 | ₩109,181 | ₩106,901 | ₩109,007 | +1.97% | 90.6만 |
|---|
| 2025.11.06 | ₩108,256 | ₩110,455 | ₩106,874 | ₩107,357 | -0.83% | 85.1만 |
|---|
| 2025.11.05 | ₩106,351 | ₩109,074 | ₩106,351 | ₩107,625 | +1.20% | 81.6만 |
|---|
| 2025.11.04 | ₩105,828 | ₩106,646 | ₩105,010 | ₩106,472 | +0.61% | 99.4만 |
|---|
| 2025.11.03 | ₩104,433 | ₩106,981 | ₩103,937 | ₩106,565 | +2.04% | 109.6만 |
|---|
| 2025.10.31 | ₩103,293 | ₩104,969 | ₩103,118 | ₩104,446 | +1.12% | 85.4만 |
|---|
| 2025.10.30 | ₩102,407 | ₩104,567 | ₩102,381 | ₩103,816 | +1.38% | 115.8만 |
|---|
| 2025.10.29 | ₩104,943 | ₩105,385 | ₩102,877 | ₩103,024 | -1.83% | 168.2만 |
|---|
| 2025.10.28 | ₩106,096 | ₩106,472 | ₩104,151 | ₩105,962 | -0.13% | 139.3만 |
|---|
| 2025.10.27 | ₩106,834 | ₩107,451 | ₩105,586 | ₩106,767 | -0.06% | 172만 |
|---|
| 2025.10.24 | ₩111,260 | ₩111,971 | ₩105,627 | ₩105,653 | -5.04% | 258.1만 |
|---|
| 2025.10.23 | ₩111,595 | ₩114,238 | ₩111,287 | ₩113,983 | +2.14% | 163.7만 |
|---|
| 2025.10.22 | ₩112,078 | ₩113,098 | ₩111,287 | ₩111,314 | -0.68% | 107.6만 |
|---|
| 2025.10.21 | ₩110,925 | ₩112,507 | ₩110,428 | ₩111,837 | +0.82% | 66.8만 |
|---|
| 2025.10.20 | ₩111,220 | ₩112,172 | ₩110,482 | ₩110,938 | -0.25% | 83.2만 |
|---|
| 2025.10.17 | ₩110,589 | ₩111,582 | ₩110,106 | ₩110,482 | -0.10% | 75.7만 |
|---|
| 2025.10.16 | ₩111,582 | ₩111,917 | ₩109,570 | ₩110,120 | -1.31% | 74.4만 |
|---|
| 2025.10.15 | ₩112,346 | ₩113,339 | ₩111,340 | ₩111,649 | -0.62% | 78.1만 |
|---|
| 2025.10.14 | ₩109,315 | ₩112,199 | ₩109,060 | ₩111,810 | +2.28% | 77.4만 |
|---|
| 2025.10.13 | ₩110,294 | ₩111,461 | ₩109,905 | ₩110,133 | -0.15% | 85.2만 |
|---|
| 2025.10.10 | ₩111,850 | ₩113,071 | ₩109,127 | ₩109,369 | -2.22% | 100.2만 |
|---|