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 | ₩94,282 | ₩94,564 | ₩92,042 | ₩92,445 | -1.95% | 104.1만 |
| 2026.10.08 | ₩93,303 | ₩94,537 | ₩92,767 | ₩93,880 | +0.62% | 105.9만 |
| 2026.10.07 | ₩93,558 | ₩94,617 | ₩92,686 | ₩93,679 | +0.13% | 141.9만 |
| 2026.10.06 | ₩94,376 | ₩95,610 | ₩93,732 | ₩94,430 | +0.06% | 128.6만 |
| 2026.10.05 | ₩90,044 | ₩93,933 | ₩89,843 | ₩92,150 | +2.34% | 150.8만 |
| 2026.10.02 | ₩89,816 | ₩91,050 | ₩88,958 | ₩90,192 | +0.42% | 135.6만 |
| 2026.10.01 | ₩89,374 | ₩89,374 | ₩87,174 | ₩88,609 | -0.86% | 131만 |
| 2026.09.30 | ₩89,883 | ₩90,540 | ₩89,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,280 |
| -0.67% |
| 134.4만 |
| 2026.09.29 | ₩93,182 | ₩93,746 | ₩89,803 | ₩89,964 | -3.45% | 122.6만 |
|---|
| 2026.09.28 | ₩95,167 | ₩95,167 | ₩92,579 | ₩92,793 | -2.49% | 147.1만 |
|---|
| 2026.09.25 | ₩96,468 | ₩96,978 | ₩94,510 | ₩95,529 | -0.97% | 95.6만 |
|---|
| 2026.09.24 | ₩95,771 | ₩96,710 | ₩93,746 | ₩96,347 | +0.60% | 124.6만 |
|---|
| 2026.09.23 | ₩96,146 | ₩97,273 | ₩95,623 | ₩96,213 | +0.07% | 94.6만 |
|---|
| 2026.09.22 | ₩99,097 | ₩99,915 | ₩96,482 | ₩96,669 | -2.45% | 102.1만 |
|---|
| 2026.09.21 | ₩98,332 | ₩98,909 | ₩96,347 | ₩97,340 | -1.01% | 98.8만 |
|---|
| 2026.09.18 | ₩99,083 | ₩99,365 | ₩97,850 | ₩97,863 | -1.23% | 219.6만 |
|---|
| 2026.09.17 | ₩102,289 | ₩102,865 | ₩99,553 | ₩99,580 | -2.65% | 81.6만 |
|---|
| 2026.09.16 | ₩102,168 | ₩102,785 | ₩100,840 | ₩101,390 | -0.76% | 91.8만 |
|---|
| 2026.09.15 | ₩103,241 | ₩103,724 | ₩101,806 | ₩102,034 | -1.17% | 96.1만 |
|---|
| 2026.09.14 | ₩103,429 | ₩103,670 | ₩102,503 | ₩103,469 | +0.04% | 86.1만 |
|---|
| 2026.09.11 | ₩103,523 | ₩104,649 | ₩102,731 | ₩103,268 | -0.25% | 98.3만 |
|---|
| 2026.09.10 | ₩101,390 | ₩102,570 | ₩100,451 | ₩102,530 | +1.12% | 137.9만 |
|---|
| 2026.09.09 | ₩102,195 | ₩102,731 | ₩100,317 | ₩101,135 | -1.04% | 98.4만 |
|---|
| 2026.09.08 | ₩104,099 | ₩104,622 | ₩102,624 | ₩102,624 | -1.42% | 86.9만 |
|---|
| 2026.09.04 | ₩103,938 | ₩105,414 | ₩103,804 | ₩104,636 | +0.67% | 69.1만 |
|---|
| 2026.09.03 | ₩103,576 | ₩105,025 | ₩102,409 | ₩104,327 | +0.73% | 82.2만 |
|---|
| 2026.09.02 | ₩102,865 | ₩105,011 | ₩102,651 | ₩102,865 | 0.00% | 84.2만 |
|---|
| 2026.09.01 | ₩103,979 | ₩104,703 | ₩102,249 | ₩102,450 | -1.47% | 99.2만 |
|---|
| 2026.08.31 | ₩106,017 | ₩106,594 | ₩104,005 | ₩104,059 | -1.85% | 118.5만 |
|---|
| 2026.08.28 | ₩107,734 | ₩108,391 | ₩106,379 | ₩106,580 | -1.07% | 76.4만 |
|---|
| 2026.08.27 | ₩107,533 | ₩108,243 | ₩106,326 | ₩106,782 | -0.70% | 91.6만 |
|---|
| 2026.08.26 | ₩108,793 | ₩109,424 | ₩107,626 | ₩108,136 | -0.60% | 61.3만 |
|---|
| 2026.08.25 | ₩109,316 | ₩109,330 | ₩108,056 | ₩108,780 | -0.49% | 67만 |
|---|
| 2026.08.24 | ₩108,699 | ₩109,759 | ₩108,565 | ₩108,632 | -0.06% | 54.1만 |
|---|
| 2026.08.21 | ₩108,914 | ₩109,424 | ₩108,056 | ₩108,337 | -0.53% | 82.5만 |
|---|
| 2026.08.20 | ₩110,269 | ₩110,295 | ₩107,385 | ₩108,565 | -1.54% | 132.8만 |
|---|
| 2026.08.19 | ₩110,966 | ₩111,851 | ₩110,577 | ₩110,885 | -0.07% | 52.8만 |
|---|
| 2026.08.18 | ₩111,797 | ₩112,280 | ₩110,617 | ₩110,617 | -1.06% | 71.7만 |
|---|
| 2026.08.17 | ₩112,200 | ₩112,642 | ₩110,376 | ₩111,006 | -1.06% | 76.4만 |
|---|
| 2026.08.14 | ₩111,797 | ₩113,004 | ₩111,261 | ₩112,830 | +0.92% | 46.4만 |
|---|
| 2026.08.13 | ₩111,985 | ₩112,642 | ₩110,872 | ₩111,663 | -0.29% | 62.5만 |
|---|
| 2026.08.12 | ₩110,000 | ₩111,529 | ₩109,853 | ₩111,288 | +1.17% | 82.4만 |
|---|
| 2026.08.11 | ₩109,611 | ₩111,945 | ₩109,611 | ₩110,470 | +0.78% | 100.2만 |
|---|
| 2026.08.10 | ₩111,140 | ₩111,435 | ₩108,914 | ₩109,249 | -1.70% | 91.2만 |
|---|
| 2026.08.07 | ₩112,334 | ₩112,991 | ₩111,623 | ₩111,878 | -0.41% | 58.5만 |
|---|
| 2026.08.06 | ₩113,192 | ₩114,399 | ₩112,602 | ₩112,817 | -0.33% | 73.2만 |
|---|
| 2026.08.05 | ₩116,666 | ₩118,168 | ₩112,911 | ₩113,085 | -3.07% | 80.5만 |
|---|
| 2026.08.04 | ₩113,715 | ₩116,290 | ₩113,715 | ₩115,767 | +1.80% | 90.6만 |
|---|
| 2026.08.03 | ₩114,158 | ₩115,083 | ₩111,945 | ₩113,769 | -0.34% | 101.6만 |
|---|
| 2026.07.31 | ₩116,223 | ₩116,398 | ₩113,273 | ₩114,077 | -1.85% | 114.3만 |
|---|
| 2026.07.30 | ₩121,252 | ₩121,252 | ₩116,424 | ₩116,746 | -3.72% | 94.2만 |
|---|
| 2026.07.29 | ₩121,038 | ₩122,366 | ₩120,448 | ₩121,762 | +0.60% | 66.5만 |
|---|
| 2026.07.28 | ₩119,187 | ₩122,594 | ₩119,066 | ₩122,392 | +2.69% | 123.4만 |
|---|
| 2026.07.27 | ₩117,873 | ₩120,005 | ₩117,430 | ₩119,750 | +1.59% | 120.3만 |
|---|
| 2026.07.24 | ₩114,480 | ₩119,978 | ₩114,265 | ₩116,733 | +1.97% | 203.6만 |
|---|
| 2026.07.23 | ₩114,265 | ₩116,223 | ₩114,037 | ₩116,089 | +1.60% | 131.2만 |
|---|
| 2026.07.22 | ₩117,698 | ₩117,712 | ₩115,204 | ₩116,223 | -1.25% | 102.3만 |
|---|
| 2026.07.21 | ₩117,913 | ₩118,691 | ₩116,062 | ₩116,907 | -0.85% | 121.3만 |
|---|
| 2026.07.20 | ₩118,168 | ₩119,563 | ₩117,390 | ₩118,248 | +0.07% | 124.5만 |
|---|
| 2026.07.17 | ₩120,877 | ₩121,400 | ₩117,497 | ₩117,645 | -2.67% | 112.8만 |
|---|
| 2026.07.16 | ₩118,114 | ₩120,488 | ₩117,739 | ₩120,394 | +1.93% | 100.5만 |
|---|
| 2026.07.15 | ₩115,539 | ₩118,369 | ₩115,539 | ₩117,538 | +1.73% | 89.1만 |
|---|
| 2026.07.14 | ₩115,539 | ₩116,599 | ₩113,943 | ₩115,459 | -0.07% | 78.2만 |
|---|
| 2026.07.13 | ₩116,116 | ₩116,599 | ₩114,788 | ₩115,003 | -0.96% | 68.2만 |
|---|
| 2026.07.10 | ₩117,551 | ₩118,704 | ₩115,217 | ₩115,606 | -1.65% | 62.6만 |
|---|
| 2026.07.09 | ₩115,807 | ₩117,390 | ₩114,118 | ₩117,175 | +1.18% | 98.7만 |
|---|
| 2026.07.08 | ₩118,449 | ₩119,361 | ₩116,465 | ₩116,465 | -1.68% | 89.3만 |
|---|
| 2026.07.07 | ₩119,361 | ₩119,965 | ₩117,538 | ₩118,919 | -0.37% | 67.3만 |
|---|
| 2026.07.06 | ₩118,463 | ₩119,268 | ₩116,505 | ₩119,147 | +0.58% | 83만 |
|---|
| 2026.07.02 | ₩118,423 | ₩119,522 | ₩115,298 | ₩117,886 | -0.45% | 96.4만 |
|---|
| 2026.07.01 | ₩118,409 | ₩119,496 | ₩117,041 | ₩117,994 | -0.35% | 80.7만 |
|---|
| 2026.06.30 | ₩119,898 | ₩120,045 | ₩116,491 | ₩118,463 | -1.20% | 88.8만 |
|---|
| 2026.06.29 | ₩120,703 | ₩122,044 | ₩119,241 | ₩120,126 | -0.48% | 69.2만 |
|---|
| 2026.06.26 | ₩118,356 | ₩120,649 | ₩118,007 | ₩120,300 | +1.64% | 124.7만 |
|---|
| 2026.06.25 | ₩117,310 | ₩120,877 | ₩116,921 | ₩119,107 | +1.53% | 90.3만 |
|---|
| 2026.06.24 | ₩116,505 | ₩117,578 | ₩116,183 | ₩116,545 | +0.03% | 57.9만 |
|---|
| 2026.06.23 | ₩115,231 | ₩117,350 | ₩115,231 | ₩115,874 | +0.56% | 76.4만 |
|---|
| 2026.06.22 | ₩114,802 | ₩117,041 | ₩114,802 | ₩115,807 | +0.88% | 94.8만 |
|---|
| 2026.06.18 | ₩113,393 | ₩114,694 | ₩112,911 | ₩113,568 | +0.15% | 187.6만 |
|---|
| 2026.06.17 | ₩115,150 | ₩115,794 | ₩112,294 | ₩112,495 | -2.31% | 69만 |
|---|
| 2026.06.16 | ₩117,913 | ₩118,838 | ₩115,942 | ₩115,968 | -1.65% | 74만 |
|---|
| 2026.06.15 | ₩117,725 | ₩118,382 | ₩116,317 | ₩117,578 | -0.13% | 82.1만 |
|---|
| 2026.06.12 | ₩116,746 | ₩117,511 | ₩115,217 | ₩117,296 | +0.47% | 91.2만 |
|---|
| 2026.06.11 | ₩116,585 | ₩117,833 | ₩114,332 | ₩116,076 | -0.44% | 91.7만 |
|---|
| 2026.06.10 | ₩117,055 | ₩119,603 | ₩116,076 | ₩116,438 | -0.53% | 114만 |
|---|
| 2026.06.09 | ₩116,880 | ₩119,026 | ₩115,781 | ₩117,712 | +0.71% | 180.8만 |
|---|
| 2026.06.08 | ₩116,921 | ₩117,980 | ₩115,566 | ₩116,116 | -0.69% | 152만 |
|---|
| 2026.06.05 | ₩118,879 | ₩120,609 | ₩116,639 | ₩117,846 | -0.87% | 119.3만 |
|---|
| 2026.06.04 | ₩117,484 | ₩118,637 | ₩117,135 | ₩118,530 | +0.89% | 96.7만 |
|---|
| 2026.06.03 | ₩113,742 | ₩117,162 | ₩113,259 | ₩116,599 | +2.51% | 123.5만 |
|---|
| 2026.06.02 | ₩115,714 | ₩116,196 | ₩113,769 | ₩113,943 | -1.53% | 130.8만 |
|---|
| 2026.06.01 | ₩110,604 | ₩117,618 | ₩110,336 | ₩116,465 | +5.30% | 169만 |
|---|
| 2026.05.29 | ₩111,650 | ₩112,414 | ₩110,470 | ₩110,885 | -0.68% | 148.3만 |
|---|
| 2026.05.28 | ₩109,544 | ₩111,851 | ₩109,115 | ₩111,596 | +1.87% | 91.9만 |
|---|
| 2026.05.27 | ₩109,102 | ₩111,221 | ₩109,102 | ₩110,269 | +1.07% | 73.8만 |
|---|
| 2026.05.26 | ₩106,487 | ₩108,431 | ₩106,487 | ₩108,203 | +1.61% | 65.2만 |
|---|
| 2026.05.22 | ₩107,010 | ₩107,103 | ₩106,004 | ₩106,366 | -0.60% | 87.2만 |
|---|
| 2026.05.21 | ₩105,145 | ₩107,238 | ₩103,804 | ₩106,822 | +1.59% | 88.3만 |
|---|
| 2026.05.20 | ₩104,824 | ₩106,755 | ₩103,697 | ₩106,312 | +1.42% | 126.2만 |
|---|
| 2026.05.19 | ₩106,004 | ₩106,419 | ₩104,032 | ₩104,730 | -1.20% | 101만 |
|---|
| 2026.05.18 | ₩106,567 | ₩107,854 | ₩105,963 | ₩106,071 | -0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩106,996 | ₩107,010 | ₩105,293 | ₩106,071 | -0.86% | 79.8만 |
|---|
| 2026.05.14 | ₩109,048 | ₩110,175 | ₩106,312 | ₩106,473 | -2.36% | 104.3만 |
|---|
| 2026.05.13 | ₩110,228 | ₩110,564 | ₩107,077 | ₩108,056 | -1.97% | 103.2만 |
|---|
| 2026.05.12 | ₩111,435 | ₩111,851 | ₩110,081 | ₩110,255 | -1.06% | 93.3만 |
|---|
| 2026.05.11 | ₩113,983 | ₩114,265 | ₩110,429 | ₩110,979 | -2.64% | 74.5만 |
|---|
| 2026.05.08 | ₩114,802 | ₩115,177 | ₩113,742 | ₩114,855 | +0.05% | 106.8만 |
|---|
| 2026.05.07 | ₩114,775 | ₩115,955 | ₩113,152 | ₩114,319 | -0.40% | 85.9만 |
|---|
| 2026.05.06 | ₩112,776 | ₩115,606 | ₩112,750 | ₩114,198 | +1.26% | 92.3만 |
|---|
| 2026.05.05 | ₩111,355 | ₩113,246 | ₩111,140 | ₩112,750 | +1.25% | 125.1만 |
|---|
| 2026.05.04 | ₩112,294 | ₩113,045 | ₩109,678 | ₩111,167 | -1.00% | 138만 |
|---|
| 2026.05.01 | ₩116,170 | ₩116,411 | ₩113,045 | ₩113,326 | -2.45% | 83.2만 |
|---|
| 2026.04.30 | ₩115,405 | ₩116,746 | ₩115,030 | ₩116,612 | +1.05% | 82.5만 |
|---|
| 2026.04.29 | ₩115,995 | ₩117,229 | ₩114,627 | ₩115,727 | -0.23% | 77.3만 |
|---|
| 2026.04.28 | ₩117,953 | ₩119,066 | ₩115,445 | ₩116,491 | -1.24% | 99.2만 |
|---|
| 2026.04.27 | ₩112,656 | ₩117,672 | ₩112,347 | ₩117,390 | +4.20% | 130만 |
|---|
| 2026.04.24 | ₩110,711 | ₩114,922 | ₩107,425 | ₩112,495 | +1.61% | 331만 |
|---|
| 2026.04.23 | ₩116,478 | ₩119,925 | ₩116,330 | ₩119,563 | +2.65% | 144.3만 |
|---|
| 2026.04.22 | ₩117,551 | ₩117,779 | ₩114,211 | ₩115,539 | -1.71% | 86.4만 |
|---|
| 2026.04.21 | ₩118,275 | ₩119,388 | ₩116,357 | ₩117,216 | -0.90% | 79만 |
|---|
| 2026.04.20 | ₩116,854 | ₩118,289 | ₩116,599 | ₩118,181 | +1.14% | 76.2만 |
|---|
| 2026.04.17 | ₩115,821 | ₩117,846 | ₩115,472 | ₩117,377 | +1.34% | 59.9만 |
|---|
| 2026.04.16 | ₩113,970 | ₩115,499 | ₩112,535 | ₩114,332 | +0.32% | 109.7만 |
|---|
| 2026.04.15 | ₩117,524 | ₩118,289 | ₩114,815 | ₩115,311 | -1.88% | 95.3만 |
|---|
| 2026.04.14 | ₩115,781 | ₩118,154 | ₩115,459 | ₩117,685 | +1.64% | 67.5만 |
|---|
| 2026.04.13 | ₩115,204 | ₩115,633 | ₩113,554 | ₩115,553 | +0.30% | 49.6만 |
|---|
| 2026.04.10 | ₩116,921 | ₩116,921 | ₩115,579 | ₩116,009 | -0.78% | 58만 |
|---|
| 2026.04.09 | ₩115,204 | ₩116,840 | ₩114,265 | ₩116,451 | +1.08% | 64.7만 |
|---|
| 2026.04.08 | ₩115,767 | ₩117,041 | ₩113,970 | ₩115,620 | -0.13% | 92.5만 |
|---|
| 2026.04.07 | ₩112,374 | ₩113,688 | ₩111,261 | ₩111,838 | -0.48% | 64만 |
|---|
| 2026.04.06 | ₩111,543 | ₩113,528 | ₩110,778 | ₩113,045 | +1.35% | 72.1만 |
|---|
| 2026.04.02 | ₩112,052 | ₩113,460 | ₩109,947 | ₩112,307 | +0.23% | 60.4만 |
|---|
| 2026.04.01 | ₩110,416 | ₩113,447 | ₩110,416 | ₩113,072 | +2.40% | 65.2만 |
|---|
| 2026.03.31 | ₩109,129 | ₩111,127 | ₩107,774 | ₩110,215 | +1.00% | 73.9만 |
|---|
| 2026.03.30 | ₩107,962 | ₩109,115 | ₩107,077 | ₩107,519 | -0.41% | 60.6만 |
|---|
| 2026.03.27 | ₩110,443 | ₩111,811 | ₩106,580 | ₩107,506 | -2.66% | 78.9만 |
|---|
| 2026.03.26 | ₩113,246 | ₩114,171 | ₩111,127 | ₩111,234 | -1.78% | 56.7만 |
|---|
| 2026.03.25 | ₩114,667 | ₩115,338 | ₩112,052 | ₩113,823 | -0.74% | 83.9만 |
|---|
| 2026.03.24 | ₩108,874 | ₩113,474 | ₩108,874 | ₩113,286 | +4.05% | 102.3만 |
|---|
| 2026.03.23 | ₩110,993 | ₩113,407 | ₩109,786 | ₩109,893 | -0.99% | 120.8만 |
|---|
| 2026.03.20 | ₩111,006 | ₩111,167 | ₩107,935 | ₩108,713 | -2.07% | 233.1만 |
|---|
| 2026.03.19 | ₩108,834 | ₩111,824 | ₩108,834 | ₩111,395 | +2.35% | 90.4만 |
|---|
| 2026.03.18 | ₩108,834 | ₩111,020 | ₩108,834 | ₩109,611 | +0.71% | 76.6만 |
|---|
| 2026.03.17 | ₩108,699 | ₩110,336 | ₩108,203 | ₩109,745 | +0.96% | 78.1만 |
|---|
| 2026.03.16 | ₩109,303 | ₩109,638 | ₩106,835 | ₩107,345 | -1.79% | 103.2만 |
|---|
| 2026.03.13 | ₩109,571 | ₩110,295 | ₩108,498 | ₩109,491 | -0.07% | 100.3만 |
|---|
| 2026.03.12 | ₩109,276 | ₩110,523 | ₩107,854 | ₩109,035 | -0.22% | 120.3만 |
|---|
| 2026.03.11 | ₩107,720 | ₩111,006 | ₩107,050 | ₩110,926 | +2.98% | 91.3만 |
|---|
| 2026.03.10 | ₩107,157 | ₩108,780 | ₩105,883 | ₩107,600 | +0.41% | 86.6만 |
|---|
| 2026.03.09 | ₩105,467 | ₩108,163 | ₩103,080 | ₩107,962 | +2.37% | 110.2만 |
|---|
| 2026.03.06 | ₩108,364 | ₩108,579 | ₩105,548 | ₩107,466 | -0.83% | 74.3만 |
|---|
| 2026.03.05 | ₩109,585 | ₩110,604 | ₩108,230 | ₩110,014 | +0.39% | 77.3만 |
|---|
| 2026.03.04 | ₩110,456 | ₩111,476 | ₩109,531 | ₩110,242 | -0.19% | 72.3만 |
|---|
| 2026.03.03 | ₩108,002 | ₩110,282 | ₩105,212 | ₩109,142 | +1.06% | 203.8만 |
|---|
| 2026.03.02 | ₩108,981 | ₩111,033 | ₩107,546 | ₩110,631 | +1.51% | 101.2만 |
|---|
| 2026.02.27 | ₩115,271 | ₩116,089 | ₩111,449 | ₩111,623 | -3.16% | 159.5만 |
|---|
| 2026.02.26 | ₩114,681 | ₩118,141 | ₩114,520 | ₩117,631 | +2.57% | 123.8만 |
|---|
| 2026.02.25 | ₩114,279 | ₩114,614 | ₩112,481 | ₩113,903 | -0.33% | 86.6만 |
|---|
| 2026.02.24 | ₩112,696 | ₩114,936 | ₩112,374 | ₩114,265 | +1.39% | 68.1만 |
|---|
| 2026.02.23 | ₩115,338 | ₩115,338 | ₩109,558 | ₩112,146 | -2.77% | 80.9만 |
|---|
| 2026.02.20 | ₩114,600 | ₩117,082 | ₩114,252 | ₩115,606 | +0.88% | 76.6만 |
|---|
| 2026.02.19 | ₩113,098 | ₩114,359 | ₩112,870 | ₩114,077 | +0.87% | 58만 |
|---|
| 2026.02.18 | ₩111,757 | ₩114,399 | ₩111,757 | ₩113,662 | +1.70% | 60.5만 |
|---|
| 2026.02.17 | ₩111,489 | ₩112,723 | ₩110,657 | ₩111,610 | +0.11% | 80만 |
|---|
| 2026.02.13 | ₩110,161 | ₩111,006 | ₩109,035 | ₩109,960 | -0.18% | 95만 |
|---|
| 2026.02.12 | ₩113,192 | ₩114,989 | ₩109,826 | ₩110,201 | -2.64% | 83.8만 |
|---|
| 2026.02.11 | ₩113,125 | ₩115,593 | ₩111,771 | ₩111,864 | -1.11% | 108.7만 |
|---|
| 2026.02.10 | ₩111,328 | ₩113,528 | ₩110,510 | ₩113,232 | +1.71% | 127.9만 |
|---|
| 2026.02.09 | ₩111,073 | ₩112,508 | ₩110,108 | ₩111,060 | -0.01% | 121.1만 |
|---|
| 2026.02.06 | ₩109,008 | ₩113,675 | ₩109,008 | ₩111,636 | +2.41% | 217.3만 |
|---|
| 2026.02.05 | ₩112,817 | ₩113,930 | ₩111,757 | ₩112,173 | -0.57% | 134.9만 |
|---|
| 2026.02.04 | ₩112,347 | ₩116,371 | ₩111,771 | ₩113,702 | +1.21% | 94.2만 |
|---|
| 2026.02.03 | ₩112,388 | ₩113,367 | ₩110,698 | ₩111,315 | -0.95% | 105.9만 |
|---|
| 2026.02.02 | ₩113,447 | ₩114,560 | ₩113,098 | ₩113,420 | -0.02% | 87.7만 |
|---|
| 2026.01.30 | ₩112,589 | ₩113,742 | ₩111,878 | ₩113,380 | +0.70% | 104.8만 |
|---|
| 2026.01.29 | ₩112,669 | ₩112,911 | ₩110,926 | ₩112,897 | +0.20% | 77.1만 |
|---|
| 2026.01.28 | ₩110,309 | ₩113,447 | ₩110,255 | ₩111,985 | +1.52% | 125.4만 |
|---|
| 2026.01.27 | ₩111,958 | ₩111,958 | ₩109,987 | ₩110,282 | -1.50% | 63.8만 |
|---|
| 2026.01.26 | ₩112,481 | ₩113,326 | ₩111,435 | ₩111,958 | -0.47% | 64.3만 |
|---|
| 2026.01.23 | ₩113,300 | ₩114,051 | ₩112,092 | ₩112,508 | -0.70% | 48.3만 |
|---|
| 2026.01.22 | ₩114,775 | ₩115,794 | ₩113,554 | ₩114,118 | -0.57% | 73.8만 |
|---|
| 2026.01.21 | ₩115,083 | ₩115,834 | ₩113,474 | ₩114,211 | -0.76% | 90.4만 |
|---|
| 2026.01.20 | ₩117,310 | ₩117,819 | ₩114,600 | ₩114,922 | -2.03% | 81.2만 |
|---|
| 2026.01.16 | ₩119,697 | ₩119,817 | ₩117,859 | ₩118,892 | -0.67% | 68.6만 |
|---|
| 2026.01.15 | ₩117,484 | ₩120,649 | ₩117,055 | ₩120,112 | +2.24% | 81.2만 |
|---|
| 2026.01.14 | ₩118,221 | ₩118,503 | ₩116,183 | ₩117,310 | -0.77% | 60.5만 |
|---|
| 2026.01.13 | ₩118,597 | ₩119,294 | ₩117,135 | ₩118,061 | -0.45% | 64.7만 |
|---|
| 2026.01.12 | ₩116,693 | ₩118,758 | ₩116,009 | ₩117,739 | +0.90% | 110.8만 |
|---|
| 2026.01.09 | ₩118,825 | ₩119,361 | ₩116,907 | ₩117,913 | -0.77% | 58.1만 |
|---|
| 2026.01.08 | ₩114,989 | ₩120,032 | ₩114,989 | ₩118,463 | +3.02% | 83.2만 |
|---|
| 2026.01.07 | ₩117,591 | ₩117,618 | ₩114,842 | ₩115,432 | -1.84% | 58.8만 |
|---|
| 2026.01.06 | ₩118,584 | ₩118,999 | ₩117,256 | ₩117,766 | -0.69% | 66만 |
|---|
| 2026.01.05 | ₩115,338 | ₩119,965 | ₩115,177 | ₩118,557 | +2.79% | 92.9만 |
|---|
| 2026.01.02 | ₩114,453 | ₩115,807 | ₩113,018 | ₩115,593 | +1.00% | 51.6만 |
|---|
| 2025.12.31 | ₩114,855 | ₩115,566 | ₩114,225 | ₩114,319 | -0.47% | 47.1만 |
|---|
| 2025.12.30 | ₩115,298 | ₩115,512 | ₩114,855 | ₩115,150 | -0.13% | 37.8만 |
|---|
| 2025.12.29 | ₩116,049 | ₩116,210 | ₩114,828 | ₩115,512 | -0.46% | 49.6만 |
|---|
| 2025.12.26 | ₩114,426 | ₩116,451 | ₩114,426 | ₩116,143 | +1.50% | 46만 |
|---|
| 2025.12.24 | ₩114,614 | ₩115,258 | ₩113,729 | ₩114,547 | -0.06% | 41.3만 |
|---|
| 2025.12.23 | ₩115,968 | ₩116,545 | ₩114,842 | ₩114,922 | -0.90% | 58.1만 |
|---|
| 2025.12.22 | ₩115,244 | ₩117,310 | ₩115,244 | ₩116,277 | +0.90% | 74.9만 |
|---|
| 2025.12.19 | ₩114,708 | ₩116,451 | ₩114,708 | ₩115,834 | +0.98% | 301.3만 |
|---|
| 2025.12.18 | ₩114,694 | ₩116,505 | ₩114,600 | ₩114,855 | +0.14% | 113.9만 |
|---|
| 2025.12.17 | ₩114,104 | ₩115,593 | ₩113,823 | ₩114,319 | +0.19% | 80.8만 |
|---|
| 2025.12.16 | ₩114,708 | ₩115,177 | ₩113,836 | ₩114,010 | -0.61% | 81.3만 |
|---|
| 2025.12.15 | ₩114,171 | ₩114,667 | ₩112,857 | ₩114,144 | -0.02% | 124.7만 |
|---|
| 2025.12.12 | ₩113,930 | ₩114,936 | ₩113,595 | ₩114,131 | +0.18% | 104.6만 |
|---|
| 2025.12.11 | ₩110,523 | ₩113,648 | ₩109,786 | ₩113,179 | +2.40% | 70.3만 |
|---|
| 2025.12.10 | ₩108,069 | ₩110,577 | ₩107,922 | ₩109,933 | +1.72% | 84.4만 |
|---|
| 2025.12.09 | ₩106,634 | ₩108,512 | ₩106,500 | ₩107,559 | +0.87% | 57.9만 |
|---|
| 2025.12.08 | ₩108,391 | ₩108,740 | ₩106,674 | ₩106,849 | -1.42% | 61.9만 |
|---|
| 2025.12.05 | ₩109,035 | ₩110,014 | ₩108,310 | ₩108,471 | -0.52% | 42.9만 |
|---|
| 2025.12.04 | ₩110,309 | ₩110,309 | ₩108,713 | ₩109,129 | -1.07% | 63만 |
|---|
| 2025.12.03 | ₩109,987 | ₩111,167 | ₩109,973 | ₩110,711 | +0.66% | 62.8만 |
|---|
| 2025.12.02 | ₩111,006 | ₩111,113 | ₩109,464 | ₩109,517 | -1.34% | 65.5만 |
|---|
| 2025.12.01 | ₩111,113 | ₩112,173 | ₩110,188 | ₩110,295 | -0.74% | 87.2만 |
|---|
| 2025.11.28 | ₩112,508 | ₩112,790 | ₩111,502 | ₩111,717 | -0.70% | 52.5만 |
|---|
| 2025.11.26 | ₩110,631 | ₩112,562 | ₩110,590 | ₩111,824 | +1.08% | 79.8만 |
|---|
| 2025.11.25 | ₩109,504 | ₩111,704 | ₩109,062 | ₩110,939 | +1.31% | 140.3만 |
|---|
| 2025.11.24 | ₩108,230 | ₩109,437 | ₩107,734 | ₩108,820 | +0.55% | 75.2만 |
|---|
| 2025.11.21 | ₩105,038 | ₩109,491 | ₩104,421 | ₩108,257 | +3.06% | 98.3만 |
|---|
| 2025.11.20 | ₩106,232 | ₩107,238 | ₩104,488 | ₩104,609 | -1.53% | 62.3만 |
|---|
| 2025.11.19 | ₩106,245 | ₩106,433 | ₩104,917 | ₩105,454 | -0.74% | 65.1만 |
|---|
| 2025.11.18 | ₩103,603 | ₩106,205 | ₩103,536 | ₩105,990 | +2.30% | 89.1만 |
|---|
| 2025.11.17 | ₩106,728 | ₩106,795 | ₩103,710 | ₩103,952 | -2.60% | 84.6만 |
|---|
| 2025.11.14 | ₩107,412 | ₩108,029 | ₩106,661 | ₩106,996 | -0.39% | 64.8만 |
|---|
| 2025.11.13 | ₩108,109 | ₩109,625 | ₩108,109 | ₩108,378 | +0.25% | 53만 |
|---|
| 2025.11.12 | ₩109,021 | ₩110,054 | ₩108,230 | ₩108,485 | -0.49% | 77.3만 |
|---|
| 2025.11.11 | ₩110,657 | ₩111,073 | ₩108,941 | ₩109,075 | -1.43% | 68.6만 |
|---|
| 2025.11.10 | ₩109,209 | ₩111,958 | ₩109,209 | ₩110,765 | +1.42% | 129.1만 |
|---|
| 2025.11.07 | ₩106,889 | ₩109,169 | ₩106,889 | ₩108,994 | +1.97% | 90.6만 |
|---|
| 2025.11.06 | ₩108,243 | ₩110,443 | ₩106,862 | ₩107,345 | -0.83% | 85.1만 |
|---|
| 2025.11.05 | ₩106,339 | ₩109,062 | ₩106,339 | ₩107,613 | +1.20% | 81.6만 |
|---|
| 2025.11.04 | ₩105,816 | ₩106,634 | ₩104,998 | ₩106,460 | +0.61% | 99.4만 |
|---|
| 2025.11.03 | ₩104,421 | ₩106,969 | ₩103,925 | ₩106,554 | +2.04% | 109.6만 |
|---|
| 2025.10.31 | ₩103,281 | ₩104,958 | ₩103,107 | ₩104,435 | +1.12% | 85.4만 |
|---|
| 2025.10.30 | ₩102,396 | ₩104,555 | ₩102,369 | ₩103,804 | +1.38% | 115.8만 |
|---|
| 2025.10.29 | ₩104,931 | ₩105,373 | ₩102,865 | ₩103,013 | -1.83% | 168.2만 |
|---|
| 2025.10.28 | ₩106,084 | ₩106,460 | ₩104,140 | ₩105,950 | -0.13% | 139.3만 |
|---|
| 2025.10.27 | ₩106,822 | ₩107,439 | ₩105,575 | ₩106,755 | -0.06% | 172만 |
|---|
| 2025.10.24 | ₩111,248 | ₩111,958 | ₩105,615 | ₩105,642 | -5.04% | 258.1만 |
|---|
| 2025.10.23 | ₩111,583 | ₩114,225 | ₩111,274 | ₩113,970 | +2.14% | 163.7만 |
|---|
| 2025.10.22 | ₩112,066 | ₩113,085 | ₩111,274 | ₩111,301 | -0.68% | 107.6만 |
|---|
| 2025.10.21 | ₩110,912 | ₩112,495 | ₩110,416 | ₩111,824 | +0.82% | 66.8만 |
|---|
| 2025.10.20 | ₩111,207 | ₩112,160 | ₩110,470 | ₩110,926 | -0.25% | 83.2만 |
|---|
| 2025.10.17 | ₩110,577 | ₩111,569 | ₩110,094 | ₩110,470 | -0.10% | 75.7만 |
|---|
| 2025.10.16 | ₩111,569 | ₩111,905 | ₩109,558 | ₩110,108 | -1.31% | 74.4만 |
|---|
| 2025.10.15 | ₩112,334 | ₩113,326 | ₩111,328 | ₩111,636 | -0.62% | 78.1만 |
|---|
| 2025.10.14 | ₩109,303 | ₩112,186 | ₩109,048 | ₩111,797 | +2.28% | 77.4만 |
|---|
| 2025.10.13 | ₩110,282 | ₩111,449 | ₩109,893 | ₩110,121 | -0.15% | 85.2만 |
|---|
| 2025.10.10 | ₩111,838 | ₩113,058 | ₩109,115 | ₩109,357 | -2.22% | 100.2만 |
|---|