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 | ₩94,265 | ₩94,547 | ₩92,026 | ₩92,428 | -1.95% | 104.1만 |
| 2026.10.08 | ₩93,286 | ₩94,520 | ₩92,750 | ₩93,863 | +0.62% | 105.9만 |
| 2026.10.07 | ₩93,541 | ₩94,600 | ₩92,670 | ₩93,662 | +0.13% | 141.9만 |
| 2026.10.06 | ₩94,359 | ₩95,593 | ₩93,716 | ₩94,413 | +0.06% | 128.6만 |
| 2026.10.05 | ₩90,028 | ₩93,917 | ₩89,827 | ₩92,133 | +2.34% | 150.8만 |
| 2026.10.02 | ₩89,800 | ₩91,034 | ₩88,942 | ₩90,176 | +0.42% | 135.6만 |
| 2026.10.01 | ₩89,358 | ₩89,358 | ₩87,159 | ₩88,593 | -0.86% | 131만 |
| 2026.09.30 | ₩89,867 | ₩90,524 | ₩89,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,264 |
| -0.67% |
| 134.4만 |
| 2026.09.29 | ₩93,166 | ₩93,729 | ₩89,787 | ₩89,948 | -3.45% | 122.6만 |
|---|
| 2026.09.28 | ₩95,150 | ₩95,150 | ₩92,562 | ₩92,777 | -2.49% | 147.1만 |
|---|
| 2026.09.25 | ₩96,451 | ₩96,960 | ₩94,493 | ₩95,512 | -0.97% | 95.6만 |
|---|
| 2026.09.24 | ₩95,754 | ₩96,692 | ₩93,729 | ₩96,330 | +0.60% | 124.6만 |
|---|
| 2026.09.23 | ₩96,129 | ₩97,255 | ₩95,606 | ₩96,196 | +0.07% | 94.6만 |
|---|
| 2026.09.22 | ₩99,079 | ₩99,897 | ₩96,464 | ₩96,652 | -2.45% | 102.1만 |
|---|
| 2026.09.21 | ₩98,315 | ₩98,891 | ₩96,330 | ₩97,323 | -1.01% | 98.8만 |
|---|
| 2026.09.18 | ₩99,066 | ₩99,347 | ₩97,832 | ₩97,845 | -1.23% | 219.6만 |
|---|
| 2026.09.17 | ₩102,270 | ₩102,847 | ₩99,535 | ₩99,562 | -2.65% | 81.6만 |
|---|
| 2026.09.16 | ₩102,150 | ₩102,767 | ₩100,822 | ₩101,372 | -0.76% | 91.8만 |
|---|
| 2026.09.15 | ₩103,222 | ₩103,705 | ₩101,788 | ₩102,016 | -1.17% | 96.1만 |
|---|
| 2026.09.14 | ₩103,410 | ₩103,652 | ₩102,485 | ₩103,450 | +0.04% | 86.1만 |
|---|
| 2026.09.11 | ₩103,504 | ₩104,630 | ₩102,713 | ₩103,249 | -0.25% | 98.3만 |
|---|
| 2026.09.10 | ₩101,372 | ₩102,552 | ₩100,433 | ₩102,512 | +1.12% | 137.9만 |
|---|
| 2026.09.09 | ₩102,177 | ₩102,713 | ₩100,299 | ₩101,117 | -1.04% | 98.4만 |
|---|
| 2026.09.08 | ₩104,081 | ₩104,604 | ₩102,606 | ₩102,606 | -1.42% | 86.9만 |
|---|
| 2026.09.04 | ₩103,920 | ₩105,395 | ₩103,786 | ₩104,617 | +0.67% | 69.1만 |
|---|
| 2026.09.03 | ₩103,558 | ₩105,006 | ₩102,391 | ₩104,309 | +0.73% | 82.2만 |
|---|
| 2026.09.02 | ₩102,847 | ₩104,992 | ₩102,632 | ₩102,847 | 0.00% | 84.2만 |
|---|
| 2026.09.01 | ₩103,960 | ₩104,684 | ₩102,230 | ₩102,431 | -1.47% | 99.2만 |
|---|
| 2026.08.31 | ₩105,998 | ₩106,575 | ₩103,987 | ₩104,040 | -1.85% | 118.5만 |
|---|
| 2026.08.28 | ₩107,714 | ₩108,372 | ₩106,360 | ₩106,561 | -1.07% | 76.4만 |
|---|
| 2026.08.27 | ₩107,513 | ₩108,224 | ₩106,307 | ₩106,762 | -0.70% | 91.6만 |
|---|
| 2026.08.26 | ₩108,774 | ₩109,404 | ₩107,607 | ₩108,117 | -0.60% | 61.3만 |
|---|
| 2026.08.25 | ₩109,297 | ₩109,310 | ₩108,036 | ₩108,760 | -0.49% | 67만 |
|---|
| 2026.08.24 | ₩108,680 | ₩109,739 | ₩108,546 | ₩108,613 | -0.06% | 54.1만 |
|---|
| 2026.08.21 | ₩108,894 | ₩109,404 | ₩108,036 | ₩108,318 | -0.53% | 82.5만 |
|---|
| 2026.08.20 | ₩110,249 | ₩110,276 | ₩107,366 | ₩108,546 | -1.54% | 132.8만 |
|---|
| 2026.08.19 | ₩110,946 | ₩111,831 | ₩110,557 | ₩110,866 | -0.07% | 52.8만 |
|---|
| 2026.08.18 | ₩111,777 | ₩112,260 | ₩110,597 | ₩110,597 | -1.06% | 71.7만 |
|---|
| 2026.08.17 | ₩112,180 | ₩112,622 | ₩110,356 | ₩110,986 | -1.06% | 76.4만 |
|---|
| 2026.08.14 | ₩111,777 | ₩112,984 | ₩111,241 | ₩112,810 | +0.92% | 46.4만 |
|---|
| 2026.08.13 | ₩111,965 | ₩112,622 | ₩110,852 | ₩111,643 | -0.29% | 62.5만 |
|---|
| 2026.08.12 | ₩109,981 | ₩111,509 | ₩109,833 | ₩111,268 | +1.17% | 82.4만 |
|---|
| 2026.08.11 | ₩109,592 | ₩111,925 | ₩109,592 | ₩110,450 | +0.78% | 100.2만 |
|---|
| 2026.08.10 | ₩111,120 | ₩111,415 | ₩108,894 | ₩109,230 | -1.70% | 91.2만 |
|---|
| 2026.08.07 | ₩112,314 | ₩112,971 | ₩111,603 | ₩111,858 | -0.41% | 58.5만 |
|---|
| 2026.08.06 | ₩113,172 | ₩114,379 | ₩112,582 | ₩112,797 | -0.33% | 73.2만 |
|---|
| 2026.08.05 | ₩116,645 | ₩118,147 | ₩112,890 | ₩113,065 | -3.07% | 80.5만 |
|---|
| 2026.08.04 | ₩113,695 | ₩116,269 | ₩113,695 | ₩115,746 | +1.80% | 90.6만 |
|---|
| 2026.08.03 | ₩114,137 | ₩115,063 | ₩111,925 | ₩113,749 | -0.34% | 101.6만 |
|---|
| 2026.07.31 | ₩116,202 | ₩116,377 | ₩113,252 | ₩114,057 | -1.85% | 114.3만 |
|---|
| 2026.07.30 | ₩121,231 | ₩121,231 | ₩116,404 | ₩116,725 | -3.72% | 94.2만 |
|---|
| 2026.07.29 | ₩121,016 | ₩122,344 | ₩120,426 | ₩121,740 | +0.60% | 66.5만 |
|---|
| 2026.07.28 | ₩119,166 | ₩122,572 | ₩119,045 | ₩122,371 | +2.69% | 123.4만 |
|---|
| 2026.07.27 | ₩117,852 | ₩119,984 | ₩117,409 | ₩119,729 | +1.59% | 120.3만 |
|---|
| 2026.07.24 | ₩114,459 | ₩119,957 | ₩114,245 | ₩116,712 | +1.97% | 203.6만 |
|---|
| 2026.07.23 | ₩114,245 | ₩116,202 | ₩114,017 | ₩116,068 | +1.60% | 131.2만 |
|---|
| 2026.07.22 | ₩117,677 | ₩117,691 | ₩115,183 | ₩116,202 | -1.25% | 102.3만 |
|---|
| 2026.07.21 | ₩117,892 | ₩118,670 | ₩116,041 | ₩116,886 | -0.85% | 121.3만 |
|---|
| 2026.07.20 | ₩118,147 | ₩119,541 | ₩117,369 | ₩118,227 | +0.07% | 124.5만 |
|---|
| 2026.07.17 | ₩120,855 | ₩121,378 | ₩117,476 | ₩117,624 | -2.67% | 112.8만 |
|---|
| 2026.07.16 | ₩118,093 | ₩120,466 | ₩117,718 | ₩120,373 | +1.93% | 100.5만 |
|---|
| 2026.07.15 | ₩115,519 | ₩118,348 | ₩115,519 | ₩117,516 | +1.73% | 89.1만 |
|---|
| 2026.07.14 | ₩115,519 | ₩116,578 | ₩113,923 | ₩115,438 | -0.07% | 78.2만 |
|---|
| 2026.07.13 | ₩116,095 | ₩116,578 | ₩114,768 | ₩114,982 | -0.96% | 68.2만 |
|---|
| 2026.07.10 | ₩117,530 | ₩118,683 | ₩115,197 | ₩115,586 | -1.65% | 62.6만 |
|---|
| 2026.07.09 | ₩115,787 | ₩117,369 | ₩114,097 | ₩117,154 | +1.18% | 98.7만 |
|---|
| 2026.07.08 | ₩118,428 | ₩119,340 | ₩116,444 | ₩116,444 | -1.68% | 89.3만 |
|---|
| 2026.07.07 | ₩119,340 | ₩119,944 | ₩117,516 | ₩118,898 | -0.37% | 67.3만 |
|---|
| 2026.07.06 | ₩118,442 | ₩119,246 | ₩116,484 | ₩119,126 | +0.58% | 83만 |
|---|
| 2026.07.02 | ₩118,401 | ₩119,501 | ₩115,277 | ₩117,865 | -0.45% | 96.4만 |
|---|
| 2026.07.01 | ₩118,388 | ₩119,474 | ₩117,020 | ₩117,972 | -0.35% | 80.7만 |
|---|
| 2026.06.30 | ₩119,876 | ₩120,024 | ₩116,471 | ₩118,442 | -1.20% | 88.8만 |
|---|
| 2026.06.29 | ₩120,681 | ₩122,022 | ₩119,219 | ₩120,104 | -0.48% | 69.2만 |
|---|
| 2026.06.26 | ₩118,334 | ₩120,627 | ₩117,986 | ₩120,279 | +1.64% | 124.7만 |
|---|
| 2026.06.25 | ₩117,289 | ₩120,855 | ₩116,900 | ₩119,085 | +1.53% | 90.3만 |
|---|
| 2026.06.24 | ₩116,484 | ₩117,557 | ₩116,162 | ₩116,524 | +0.03% | 57.9만 |
|---|
| 2026.06.23 | ₩115,210 | ₩117,329 | ₩115,210 | ₩115,854 | +0.56% | 76.4만 |
|---|
| 2026.06.22 | ₩114,781 | ₩117,020 | ₩114,781 | ₩115,787 | +0.88% | 94.8만 |
|---|
| 2026.06.18 | ₩113,373 | ₩114,674 | ₩112,890 | ₩113,547 | +0.15% | 187.6만 |
|---|
| 2026.06.17 | ₩115,130 | ₩115,773 | ₩112,274 | ₩112,475 | -2.31% | 69만 |
|---|
| 2026.06.16 | ₩117,892 | ₩118,817 | ₩115,921 | ₩115,948 | -1.65% | 74만 |
|---|
| 2026.06.15 | ₩117,704 | ₩118,361 | ₩116,296 | ₩117,557 | -0.13% | 82.1만 |
|---|
| 2026.06.12 | ₩116,725 | ₩117,490 | ₩115,197 | ₩117,275 | +0.47% | 91.2만 |
|---|
| 2026.06.11 | ₩116,564 | ₩117,811 | ₩114,312 | ₩116,055 | -0.44% | 91.7만 |
|---|
| 2026.06.10 | ₩117,034 | ₩119,581 | ₩116,055 | ₩116,417 | -0.53% | 114만 |
|---|
| 2026.06.09 | ₩116,859 | ₩119,005 | ₩115,760 | ₩117,691 | +0.71% | 180.8만 |
|---|
| 2026.06.08 | ₩116,900 | ₩117,959 | ₩115,545 | ₩116,095 | -0.69% | 152만 |
|---|
| 2026.06.05 | ₩118,857 | ₩120,587 | ₩116,618 | ₩117,825 | -0.87% | 119.3만 |
|---|
| 2026.06.04 | ₩117,463 | ₩118,616 | ₩117,114 | ₩118,509 | +0.89% | 96.7만 |
|---|
| 2026.06.03 | ₩113,722 | ₩117,141 | ₩113,239 | ₩116,578 | +2.51% | 123.5만 |
|---|
| 2026.06.02 | ₩115,693 | ₩116,176 | ₩113,749 | ₩113,923 | -1.53% | 130.8만 |
|---|
| 2026.06.01 | ₩110,584 | ₩117,597 | ₩110,316 | ₩116,444 | +5.30% | 169만 |
|---|
| 2026.05.29 | ₩111,630 | ₩112,394 | ₩110,450 | ₩110,866 | -0.68% | 148.3만 |
|---|
| 2026.05.28 | ₩109,525 | ₩111,831 | ₩109,096 | ₩111,576 | +1.87% | 91.9만 |
|---|
| 2026.05.27 | ₩109,082 | ₩111,201 | ₩109,082 | ₩110,249 | +1.07% | 73.8만 |
|---|
| 2026.05.26 | ₩106,467 | ₩108,412 | ₩106,467 | ₩108,184 | +1.61% | 65.2만 |
|---|
| 2026.05.22 | ₩106,990 | ₩107,084 | ₩105,985 | ₩106,347 | -0.60% | 87.2만 |
|---|
| 2026.05.21 | ₩105,127 | ₩107,218 | ₩103,786 | ₩106,803 | +1.59% | 88.3만 |
|---|
| 2026.05.20 | ₩104,805 | ₩106,736 | ₩103,678 | ₩106,293 | +1.42% | 126.2만 |
|---|
| 2026.05.19 | ₩105,985 | ₩106,400 | ₩104,014 | ₩104,711 | -1.20% | 101만 |
|---|
| 2026.05.18 | ₩106,548 | ₩107,835 | ₩105,945 | ₩106,052 | -0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩106,977 | ₩106,990 | ₩105,274 | ₩106,052 | -0.86% | 79.8만 |
|---|
| 2026.05.14 | ₩109,029 | ₩110,155 | ₩106,293 | ₩106,454 | -2.36% | 104.3만 |
|---|
| 2026.05.13 | ₩110,209 | ₩110,544 | ₩107,057 | ₩108,036 | -1.97% | 103.2만 |
|---|
| 2026.05.12 | ₩111,415 | ₩111,831 | ₩110,061 | ₩110,235 | -1.06% | 93.3만 |
|---|
| 2026.05.11 | ₩113,963 | ₩114,245 | ₩110,410 | ₩110,959 | -2.64% | 74.5만 |
|---|
| 2026.05.08 | ₩114,781 | ₩115,156 | ₩113,722 | ₩114,835 | +0.05% | 106.8만 |
|---|
| 2026.05.07 | ₩114,754 | ₩115,934 | ₩113,132 | ₩114,298 | -0.40% | 85.9만 |
|---|
| 2026.05.06 | ₩112,756 | ₩115,586 | ₩112,729 | ₩114,178 | +1.26% | 92.3만 |
|---|
| 2026.05.05 | ₩111,335 | ₩113,226 | ₩111,120 | ₩112,729 | +1.25% | 125.1만 |
|---|
| 2026.05.04 | ₩112,274 | ₩113,024 | ₩109,659 | ₩111,147 | -1.00% | 138만 |
|---|
| 2026.05.01 | ₩116,149 | ₩116,390 | ₩113,024 | ₩113,306 | -2.45% | 83.2만 |
|---|
| 2026.04.30 | ₩115,384 | ₩116,725 | ₩115,009 | ₩116,591 | +1.05% | 82.5만 |
|---|
| 2026.04.29 | ₩115,974 | ₩117,208 | ₩114,607 | ₩115,706 | -0.23% | 77.3만 |
|---|
| 2026.04.28 | ₩117,932 | ₩119,045 | ₩115,425 | ₩116,471 | -1.24% | 99.2만 |
|---|
| 2026.04.27 | ₩112,636 | ₩117,651 | ₩112,327 | ₩117,369 | +4.20% | 130만 |
|---|
| 2026.04.24 | ₩110,691 | ₩114,902 | ₩107,406 | ₩112,475 | +1.61% | 331만 |
|---|
| 2026.04.23 | ₩116,457 | ₩119,903 | ₩116,310 | ₩119,541 | +2.65% | 144.3만 |
|---|
| 2026.04.22 | ₩117,530 | ₩117,758 | ₩114,191 | ₩115,519 | -1.71% | 86.4만 |
|---|
| 2026.04.21 | ₩118,254 | ₩119,367 | ₩116,336 | ₩117,195 | -0.90% | 79만 |
|---|
| 2026.04.20 | ₩116,833 | ₩118,267 | ₩116,578 | ₩118,160 | +1.14% | 76.2만 |
|---|
| 2026.04.17 | ₩115,800 | ₩117,825 | ₩115,451 | ₩117,356 | +1.34% | 59.9만 |
|---|
| 2026.04.16 | ₩113,950 | ₩115,478 | ₩112,515 | ₩114,312 | +0.32% | 109.7만 |
|---|
| 2026.04.15 | ₩117,503 | ₩118,267 | ₩114,794 | ₩115,291 | -1.88% | 95.3만 |
|---|
| 2026.04.14 | ₩115,760 | ₩118,133 | ₩115,438 | ₩117,664 | +1.64% | 67.5만 |
|---|
| 2026.04.13 | ₩115,183 | ₩115,612 | ₩113,534 | ₩115,532 | +0.30% | 49.6만 |
|---|
| 2026.04.10 | ₩116,900 | ₩116,900 | ₩115,559 | ₩115,988 | -0.78% | 58만 |
|---|
| 2026.04.09 | ₩115,183 | ₩116,819 | ₩114,245 | ₩116,430 | +1.08% | 64.7만 |
|---|
| 2026.04.08 | ₩115,746 | ₩117,020 | ₩113,950 | ₩115,599 | -0.13% | 92.5만 |
|---|
| 2026.04.07 | ₩112,354 | ₩113,668 | ₩111,241 | ₩111,818 | -0.48% | 64만 |
|---|
| 2026.04.06 | ₩111,523 | ₩113,507 | ₩110,758 | ₩113,024 | +1.35% | 72.1만 |
|---|
| 2026.04.02 | ₩112,032 | ₩113,440 | ₩109,927 | ₩112,287 | +0.23% | 60.4만 |
|---|
| 2026.04.01 | ₩110,396 | ₩113,427 | ₩110,396 | ₩113,051 | +2.40% | 65.2만 |
|---|
| 2026.03.31 | ₩109,109 | ₩111,107 | ₩107,755 | ₩110,195 | +1.00% | 73.9만 |
|---|
| 2026.03.30 | ₩107,942 | ₩109,096 | ₩107,057 | ₩107,500 | -0.41% | 60.6만 |
|---|
| 2026.03.27 | ₩110,423 | ₩111,791 | ₩106,561 | ₩107,487 | -2.66% | 78.9만 |
|---|
| 2026.03.26 | ₩113,226 | ₩114,151 | ₩111,107 | ₩111,214 | -1.78% | 56.7만 |
|---|
| 2026.03.25 | ₩114,647 | ₩115,317 | ₩112,032 | ₩113,802 | -0.74% | 83.9만 |
|---|
| 2026.03.24 | ₩108,854 | ₩113,454 | ₩108,854 | ₩113,266 | +4.05% | 102.3만 |
|---|
| 2026.03.23 | ₩110,973 | ₩113,387 | ₩109,766 | ₩109,873 | -0.99% | 120.8만 |
|---|
| 2026.03.20 | ₩110,986 | ₩111,147 | ₩107,916 | ₩108,693 | -2.07% | 233.1만 |
|---|
| 2026.03.19 | ₩108,814 | ₩111,804 | ₩108,814 | ₩111,375 | +2.35% | 90.4만 |
|---|
| 2026.03.18 | ₩108,814 | ₩111,000 | ₩108,814 | ₩109,592 | +0.71% | 76.6만 |
|---|
| 2026.03.17 | ₩108,680 | ₩110,316 | ₩108,184 | ₩109,726 | +0.96% | 78.1만 |
|---|
| 2026.03.16 | ₩109,283 | ₩109,619 | ₩106,816 | ₩107,326 | -1.79% | 103.2만 |
|---|
| 2026.03.13 | ₩109,552 | ₩110,276 | ₩108,479 | ₩109,471 | -0.07% | 100.3만 |
|---|
| 2026.03.12 | ₩109,257 | ₩110,504 | ₩107,835 | ₩109,015 | -0.22% | 120.3만 |
|---|
| 2026.03.11 | ₩107,701 | ₩110,986 | ₩107,031 | ₩110,906 | +2.98% | 91.3만 |
|---|
| 2026.03.10 | ₩107,138 | ₩108,760 | ₩105,864 | ₩107,580 | +0.41% | 86.6만 |
|---|
| 2026.03.09 | ₩105,448 | ₩108,144 | ₩103,062 | ₩107,942 | +2.37% | 110.2만 |
|---|
| 2026.03.06 | ₩108,345 | ₩108,559 | ₩105,529 | ₩107,446 | -0.83% | 74.3만 |
|---|
| 2026.03.05 | ₩109,565 | ₩110,584 | ₩108,211 | ₩109,994 | +0.39% | 77.3만 |
|---|
| 2026.03.04 | ₩110,437 | ₩111,456 | ₩109,511 | ₩110,222 | -0.19% | 72.3만 |
|---|
| 2026.03.03 | ₩107,983 | ₩110,262 | ₩105,194 | ₩109,122 | +1.06% | 203.8만 |
|---|
| 2026.03.02 | ₩108,962 | ₩111,013 | ₩107,527 | ₩110,611 | +1.51% | 101.2만 |
|---|
| 2026.02.27 | ₩115,250 | ₩116,068 | ₩111,429 | ₩111,603 | -3.16% | 159.5만 |
|---|
| 2026.02.26 | ₩114,660 | ₩118,120 | ₩114,499 | ₩117,610 | +2.57% | 123.8만 |
|---|
| 2026.02.25 | ₩114,258 | ₩114,593 | ₩112,461 | ₩113,883 | -0.33% | 86.6만 |
|---|
| 2026.02.24 | ₩112,676 | ₩114,915 | ₩112,354 | ₩114,245 | +1.39% | 68.1만 |
|---|
| 2026.02.23 | ₩115,317 | ₩115,317 | ₩109,538 | ₩112,126 | -2.77% | 80.9만 |
|---|
| 2026.02.20 | ₩114,580 | ₩117,061 | ₩114,231 | ₩115,586 | +0.88% | 76.6만 |
|---|
| 2026.02.19 | ₩113,078 | ₩114,339 | ₩112,850 | ₩114,057 | +0.87% | 58만 |
|---|
| 2026.02.18 | ₩111,737 | ₩114,379 | ₩111,737 | ₩113,641 | +1.70% | 60.5만 |
|---|
| 2026.02.17 | ₩111,469 | ₩112,703 | ₩110,638 | ₩111,590 | +0.11% | 80만 |
|---|
| 2026.02.13 | ₩110,142 | ₩110,986 | ₩109,015 | ₩109,940 | -0.18% | 95만 |
|---|
| 2026.02.12 | ₩113,172 | ₩114,969 | ₩109,806 | ₩110,182 | -2.64% | 83.8만 |
|---|
| 2026.02.11 | ₩113,105 | ₩115,572 | ₩111,751 | ₩111,844 | -1.11% | 108.7만 |
|---|
| 2026.02.10 | ₩111,308 | ₩113,507 | ₩110,490 | ₩113,212 | +1.71% | 127.9만 |
|---|
| 2026.02.09 | ₩111,053 | ₩112,488 | ₩110,088 | ₩111,040 | -0.01% | 121.1만 |
|---|
| 2026.02.06 | ₩108,988 | ₩113,655 | ₩108,988 | ₩111,617 | +2.41% | 217.3만 |
|---|
| 2026.02.05 | ₩112,797 | ₩113,909 | ₩111,737 | ₩112,153 | -0.57% | 134.9만 |
|---|
| 2026.02.04 | ₩112,327 | ₩116,350 | ₩111,751 | ₩113,682 | +1.21% | 94.2만 |
|---|
| 2026.02.03 | ₩112,367 | ₩113,346 | ₩110,678 | ₩111,295 | -0.95% | 105.9만 |
|---|
| 2026.02.02 | ₩113,427 | ₩114,540 | ₩113,078 | ₩113,400 | -0.02% | 87.7만 |
|---|
| 2026.01.30 | ₩112,569 | ₩113,722 | ₩111,858 | ₩113,360 | +0.70% | 104.8만 |
|---|
| 2026.01.29 | ₩112,649 | ₩112,890 | ₩110,906 | ₩112,877 | +0.20% | 77.1만 |
|---|
| 2026.01.28 | ₩110,289 | ₩113,427 | ₩110,235 | ₩111,965 | +1.52% | 125.4만 |
|---|
| 2026.01.27 | ₩111,938 | ₩111,938 | ₩109,967 | ₩110,262 | -1.50% | 63.8만 |
|---|
| 2026.01.26 | ₩112,461 | ₩113,306 | ₩111,415 | ₩111,938 | -0.47% | 64.3만 |
|---|
| 2026.01.23 | ₩113,279 | ₩114,030 | ₩112,072 | ₩112,488 | -0.70% | 48.3만 |
|---|
| 2026.01.22 | ₩114,754 | ₩115,773 | ₩113,534 | ₩114,097 | -0.57% | 73.8만 |
|---|
| 2026.01.21 | ₩115,063 | ₩115,814 | ₩113,454 | ₩114,191 | -0.76% | 90.4만 |
|---|
| 2026.01.20 | ₩117,289 | ₩117,798 | ₩114,580 | ₩114,902 | -2.03% | 81.2만 |
|---|
| 2026.01.16 | ₩119,675 | ₩119,796 | ₩117,838 | ₩118,871 | -0.67% | 68.6만 |
|---|
| 2026.01.15 | ₩117,463 | ₩120,627 | ₩117,034 | ₩120,091 | +2.24% | 81.2만 |
|---|
| 2026.01.14 | ₩118,200 | ₩118,482 | ₩116,162 | ₩117,289 | -0.77% | 60.5만 |
|---|
| 2026.01.13 | ₩118,576 | ₩119,273 | ₩117,114 | ₩118,039 | -0.45% | 64.7만 |
|---|
| 2026.01.12 | ₩116,672 | ₩118,737 | ₩115,988 | ₩117,718 | +0.90% | 110.8만 |
|---|
| 2026.01.09 | ₩118,804 | ₩119,340 | ₩116,886 | ₩117,892 | -0.77% | 58.1만 |
|---|
| 2026.01.08 | ₩114,969 | ₩120,011 | ₩114,969 | ₩118,442 | +3.02% | 83.2만 |
|---|
| 2026.01.07 | ₩117,570 | ₩117,597 | ₩114,821 | ₩115,411 | -1.84% | 58.8만 |
|---|
| 2026.01.06 | ₩118,562 | ₩118,978 | ₩117,235 | ₩117,744 | -0.69% | 66만 |
|---|
| 2026.01.05 | ₩115,317 | ₩119,944 | ₩115,156 | ₩118,536 | +2.79% | 92.9만 |
|---|
| 2026.01.02 | ₩114,432 | ₩115,787 | ₩112,998 | ₩115,572 | +1.00% | 51.6만 |
|---|
| 2025.12.31 | ₩114,835 | ₩115,545 | ₩114,204 | ₩114,298 | -0.47% | 47.1만 |
|---|
| 2025.12.30 | ₩115,277 | ₩115,492 | ₩114,835 | ₩115,130 | -0.13% | 37.8만 |
|---|
| 2025.12.29 | ₩116,028 | ₩116,189 | ₩114,808 | ₩115,492 | -0.46% | 49.6만 |
|---|
| 2025.12.26 | ₩114,406 | ₩116,430 | ₩114,406 | ₩116,122 | +1.50% | 46만 |
|---|
| 2025.12.24 | ₩114,593 | ₩115,237 | ₩113,708 | ₩114,526 | -0.06% | 41.3만 |
|---|
| 2025.12.23 | ₩115,948 | ₩116,524 | ₩114,821 | ₩114,902 | -0.90% | 58.1만 |
|---|
| 2025.12.22 | ₩115,224 | ₩117,289 | ₩115,224 | ₩116,256 | +0.90% | 74.9만 |
|---|
| 2025.12.19 | ₩114,687 | ₩116,430 | ₩114,687 | ₩115,814 | +0.98% | 301.3만 |
|---|
| 2025.12.18 | ₩114,674 | ₩116,484 | ₩114,580 | ₩114,835 | +0.14% | 113.9만 |
|---|
| 2025.12.17 | ₩114,084 | ₩115,572 | ₩113,802 | ₩114,298 | +0.19% | 80.8만 |
|---|
| 2025.12.16 | ₩114,687 | ₩115,156 | ₩113,816 | ₩113,990 | -0.61% | 81.3만 |
|---|
| 2025.12.15 | ₩114,151 | ₩114,647 | ₩112,837 | ₩114,124 | -0.02% | 124.7만 |
|---|
| 2025.12.12 | ₩113,909 | ₩114,915 | ₩113,574 | ₩114,111 | +0.18% | 104.6만 |
|---|
| 2025.12.11 | ₩110,504 | ₩113,628 | ₩109,766 | ₩113,159 | +2.40% | 70.3만 |
|---|
| 2025.12.10 | ₩108,050 | ₩110,557 | ₩107,902 | ₩109,914 | +1.72% | 84.4만 |
|---|
| 2025.12.09 | ₩106,615 | ₩108,492 | ₩106,481 | ₩107,540 | +0.87% | 57.9만 |
|---|
| 2025.12.08 | ₩108,372 | ₩108,720 | ₩106,655 | ₩106,830 | -1.42% | 61.9만 |
|---|
| 2025.12.05 | ₩109,015 | ₩109,994 | ₩108,291 | ₩108,452 | -0.52% | 42.9만 |
|---|
| 2025.12.04 | ₩110,289 | ₩110,289 | ₩108,693 | ₩109,109 | -1.07% | 63만 |
|---|
| 2025.12.03 | ₩109,967 | ₩111,147 | ₩109,954 | ₩110,691 | +0.66% | 62.8만 |
|---|
| 2025.12.02 | ₩110,986 | ₩111,094 | ₩109,444 | ₩109,498 | -1.34% | 65.5만 |
|---|
| 2025.12.01 | ₩111,094 | ₩112,153 | ₩110,168 | ₩110,276 | -0.74% | 87.2만 |
|---|
| 2025.11.28 | ₩112,488 | ₩112,770 | ₩111,482 | ₩111,697 | -0.70% | 52.5만 |
|---|
| 2025.11.26 | ₩110,611 | ₩112,542 | ₩110,571 | ₩111,804 | +1.08% | 79.8만 |
|---|
| 2025.11.25 | ₩109,484 | ₩111,684 | ₩109,042 | ₩110,919 | +1.31% | 140.3만 |
|---|
| 2025.11.24 | ₩108,211 | ₩109,417 | ₩107,714 | ₩108,801 | +0.55% | 75.2만 |
|---|
| 2025.11.21 | ₩105,019 | ₩109,471 | ₩104,402 | ₩108,237 | +3.06% | 98.3만 |
|---|
| 2025.11.20 | ₩106,213 | ₩107,218 | ₩104,470 | ₩104,590 | -1.53% | 62.3만 |
|---|
| 2025.11.19 | ₩106,226 | ₩106,414 | ₩104,899 | ₩105,435 | -0.74% | 65.1만 |
|---|
| 2025.11.18 | ₩103,585 | ₩106,186 | ₩103,517 | ₩105,971 | +2.30% | 89.1만 |
|---|
| 2025.11.17 | ₩106,709 | ₩106,776 | ₩103,692 | ₩103,933 | -2.60% | 84.6만 |
|---|
| 2025.11.14 | ₩107,393 | ₩108,009 | ₩106,642 | ₩106,977 | -0.39% | 64.8만 |
|---|
| 2025.11.13 | ₩108,090 | ₩109,605 | ₩108,090 | ₩108,358 | +0.25% | 53만 |
|---|
| 2025.11.12 | ₩109,002 | ₩110,034 | ₩108,211 | ₩108,465 | -0.49% | 77.3만 |
|---|
| 2025.11.11 | ₩110,638 | ₩111,053 | ₩108,921 | ₩109,055 | -1.43% | 68.6만 |
|---|
| 2025.11.10 | ₩109,189 | ₩111,938 | ₩109,189 | ₩110,745 | +1.42% | 129.1만 |
|---|
| 2025.11.07 | ₩106,870 | ₩109,149 | ₩106,870 | ₩108,975 | +1.97% | 90.6만 |
|---|
| 2025.11.06 | ₩108,224 | ₩110,423 | ₩106,843 | ₩107,326 | -0.83% | 85.1만 |
|---|
| 2025.11.05 | ₩106,320 | ₩109,042 | ₩106,320 | ₩107,594 | +1.20% | 81.6만 |
|---|
| 2025.11.04 | ₩105,797 | ₩106,615 | ₩104,979 | ₩106,441 | +0.61% | 99.4만 |
|---|
| 2025.11.03 | ₩104,402 | ₩106,950 | ₩103,906 | ₩106,535 | +2.04% | 109.6만 |
|---|
| 2025.10.31 | ₩103,263 | ₩104,939 | ₩103,088 | ₩104,416 | +1.12% | 85.4만 |
|---|
| 2025.10.30 | ₩102,378 | ₩104,537 | ₩102,351 | ₩103,786 | +1.38% | 115.8만 |
|---|
| 2025.10.29 | ₩104,912 | ₩105,355 | ₩102,847 | ₩102,995 | -1.83% | 168.2만 |
|---|
| 2025.10.28 | ₩106,065 | ₩106,441 | ₩104,121 | ₩105,931 | -0.13% | 139.3만 |
|---|
| 2025.10.27 | ₩106,803 | ₩107,419 | ₩105,556 | ₩106,736 | -0.06% | 172만 |
|---|
| 2025.10.24 | ₩111,228 | ₩111,938 | ₩105,596 | ₩105,623 | -5.04% | 258.1만 |
|---|
| 2025.10.23 | ₩111,563 | ₩114,204 | ₩111,254 | ₩113,950 | +2.14% | 163.7만 |
|---|
| 2025.10.22 | ₩112,046 | ₩113,065 | ₩111,254 | ₩111,281 | -0.68% | 107.6만 |
|---|
| 2025.10.21 | ₩110,892 | ₩112,475 | ₩110,396 | ₩111,804 | +0.82% | 66.8만 |
|---|
| 2025.10.20 | ₩111,187 | ₩112,139 | ₩110,450 | ₩110,906 | -0.25% | 83.2만 |
|---|
| 2025.10.17 | ₩110,557 | ₩111,549 | ₩110,074 | ₩110,450 | -0.10% | 75.7만 |
|---|
| 2025.10.16 | ₩111,549 | ₩111,885 | ₩109,538 | ₩110,088 | -1.31% | 74.4만 |
|---|
| 2025.10.15 | ₩112,314 | ₩113,306 | ₩111,308 | ₩111,617 | -0.62% | 78.1만 |
|---|
| 2025.10.14 | ₩109,283 | ₩112,166 | ₩109,029 | ₩111,777 | +2.28% | 77.4만 |
|---|
| 2025.10.13 | ₩110,262 | ₩111,429 | ₩109,873 | ₩110,101 | -0.15% | 85.2만 |
|---|
| 2025.10.10 | ₩111,818 | ₩113,038 | ₩109,096 | ₩109,337 | -2.22% | 100.2만 |
|---|