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 | ₩94,001 | ₩94,282 | ₩91,768 | ₩92,169 | -1.95% | 104.1만 |
| 2026.10.08 | ₩93,025 | ₩94,255 | ₩92,490 | ₩93,600 | +0.62% | 105.9만 |
| 2026.10.07 | ₩93,279 | ₩94,335 | ₩92,410 | ₩93,399 | +0.13% | 141.9만 |
| 2026.10.06 | ₩94,095 | ₩95,325 | ₩93,453 | ₩94,148 | +0.06% | 128.6만 |
| 2026.10.05 | ₩89,776 | ₩93,653 | ₩89,575 | ₩91,875 | +2.34% | 150.8만 |
| 2026.10.02 | ₩89,548 | ₩90,778 | ₩88,692 | ₩89,923 | +0.42% | 135.6만 |
| 2026.10.01 | ₩89,107 | ₩89,107 | ₩86,914 | ₩88,345 | -0.86% | 131만 |
| 2026.09.30 | ₩89,615 | ₩90,270 | ₩88,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,013 |
| -0.67% |
| 134.4만 |
| 2026.09.29 | ₩92,904 | ₩93,466 | ₩89,535 | ₩89,695 | -3.45% | 122.6만 |
|---|
| 2026.09.28 | ₩94,883 | ₩94,883 | ₩92,303 | ₩92,517 | -2.49% | 147.1만 |
|---|
| 2026.09.25 | ₩96,180 | ₩96,689 | ₩94,228 | ₩95,244 | -0.97% | 95.6만 |
|---|
| 2026.09.24 | ₩95,485 | ₩96,421 | ₩93,466 | ₩96,060 | +0.60% | 124.6만 |
|---|
| 2026.09.23 | ₩95,860 | ₩96,983 | ₩95,338 | ₩95,926 | +0.07% | 94.6만 |
|---|
| 2026.09.22 | ₩98,801 | ₩99,617 | ₩96,194 | ₩96,381 | -2.45% | 102.1만 |
|---|
| 2026.09.21 | ₩98,039 | ₩98,614 | ₩96,060 | ₩97,050 | -1.01% | 98.8만 |
|---|
| 2026.09.18 | ₩98,788 | ₩99,069 | ₩97,558 | ₩97,571 | -1.23% | 219.6만 |
|---|
| 2026.09.17 | ₩101,984 | ₩102,559 | ₩99,256 | ₩99,283 | -2.65% | 81.6만 |
|---|
| 2026.09.16 | ₩101,863 | ₩102,478 | ₩100,540 | ₩101,088 | -0.76% | 91.8만 |
|---|
| 2026.09.15 | ₩102,933 | ₩103,414 | ₩101,502 | ₩101,730 | -1.17% | 96.1만 |
|---|
| 2026.09.14 | ₩103,120 | ₩103,361 | ₩102,198 | ₩103,160 | +0.04% | 86.1만 |
|---|
| 2026.09.11 | ₩103,214 | ₩104,337 | ₩102,425 | ₩102,960 | -0.25% | 98.3만 |
|---|
| 2026.09.10 | ₩101,088 | ₩102,264 | ₩100,152 | ₩102,224 | +1.12% | 137.9만 |
|---|
| 2026.09.09 | ₩101,890 | ₩102,425 | ₩100,018 | ₩100,834 | -1.04% | 98.4만 |
|---|
| 2026.09.08 | ₩103,789 | ₩104,310 | ₩102,318 | ₩102,318 | -1.42% | 86.9만 |
|---|
| 2026.09.04 | ₩103,628 | ₩105,099 | ₩103,495 | ₩104,324 | +0.67% | 69.1만 |
|---|
| 2026.09.03 | ₩103,267 | ₩104,711 | ₩102,104 | ₩104,016 | +0.73% | 82.2만 |
|---|
| 2026.09.02 | ₩102,559 | ₩104,698 | ₩102,345 | ₩102,559 | 0.00% | 84.2만 |
|---|
| 2026.09.01 | ₩103,668 | ₩104,391 | ₩101,944 | ₩102,144 | -1.47% | 99.2만 |
|---|
| 2026.08.31 | ₩105,701 | ₩106,276 | ₩103,695 | ₩103,749 | -1.85% | 118.5만 |
|---|
| 2026.08.28 | ₩107,412 | ₩108,068 | ₩106,062 | ₩106,263 | -1.07% | 76.4만 |
|---|
| 2026.08.27 | ₩107,212 | ₩107,921 | ₩106,008 | ₩106,463 | -0.70% | 91.6만 |
|---|
| 2026.08.26 | ₩108,469 | ₩109,097 | ₩107,305 | ₩107,814 | -0.60% | 61.3만 |
|---|
| 2026.08.25 | ₩108,990 | ₩109,004 | ₩107,733 | ₩108,455 | -0.49% | 67만 |
|---|
| 2026.08.24 | ₩108,375 | ₩109,432 | ₩108,241 | ₩108,308 | -0.06% | 54.1만 |
|---|
| 2026.08.21 | ₩108,589 | ₩109,097 | ₩107,733 | ₩108,014 | -0.53% | 82.5만 |
|---|
| 2026.08.20 | ₩109,940 | ₩109,966 | ₩107,065 | ₩108,241 | -1.54% | 132.8만 |
|---|
| 2026.08.19 | ₩110,635 | ₩111,517 | ₩110,247 | ₩110,555 | -0.07% | 52.8만 |
|---|
| 2026.08.18 | ₩111,464 | ₩111,945 | ₩110,287 | ₩110,287 | -1.06% | 71.7만 |
|---|
| 2026.08.17 | ₩111,865 | ₩112,306 | ₩110,047 | ₩110,675 | -1.06% | 76.4만 |
|---|
| 2026.08.14 | ₩111,464 | ₩112,667 | ₩110,929 | ₩112,494 | +0.92% | 46.4만 |
|---|
| 2026.08.13 | ₩111,651 | ₩112,306 | ₩110,541 | ₩111,330 | -0.29% | 62.5만 |
|---|
| 2026.08.12 | ₩109,672 | ₩111,197 | ₩109,525 | ₩110,956 | +1.17% | 82.4만 |
|---|
| 2026.08.11 | ₩109,284 | ₩111,611 | ₩109,284 | ₩110,140 | +0.78% | 100.2만 |
|---|
| 2026.08.10 | ₩110,809 | ₩111,103 | ₩108,589 | ₩108,923 | -1.70% | 91.2만 |
|---|
| 2026.08.07 | ₩111,999 | ₩112,654 | ₩111,290 | ₩111,544 | -0.41% | 58.5만 |
|---|
| 2026.08.06 | ₩112,855 | ₩114,058 | ₩112,266 | ₩112,480 | -0.33% | 73.2만 |
|---|
| 2026.08.05 | ₩116,318 | ₩117,815 | ₩112,574 | ₩112,748 | -3.07% | 80.5만 |
|---|
| 2026.08.04 | ₩113,376 | ₩115,943 | ₩113,376 | ₩115,422 | +1.80% | 90.6만 |
|---|
| 2026.08.03 | ₩113,817 | ₩114,740 | ₩111,611 | ₩113,430 | -0.34% | 101.6만 |
|---|
| 2026.07.31 | ₩115,877 | ₩116,050 | ₩112,935 | ₩113,737 | -1.85% | 114.3만 |
|---|
| 2026.07.30 | ₩120,891 | ₩120,891 | ₩116,077 | ₩116,398 | -3.72% | 94.2만 |
|---|
| 2026.07.29 | ₩120,677 | ₩122,001 | ₩120,089 | ₩121,399 | +0.60% | 66.5만 |
|---|
| 2026.07.28 | ₩118,832 | ₩122,228 | ₩118,711 | ₩122,027 | +2.69% | 123.4만 |
|---|
| 2026.07.27 | ₩117,521 | ₩119,647 | ₩117,080 | ₩119,393 | +1.59% | 120.3만 |
|---|
| 2026.07.24 | ₩114,138 | ₩119,621 | ₩113,924 | ₩116,385 | +1.97% | 203.6만 |
|---|
| 2026.07.23 | ₩113,924 | ₩115,877 | ₩113,697 | ₩115,743 | +1.60% | 131.2만 |
|---|
| 2026.07.22 | ₩117,347 | ₩117,361 | ₩114,860 | ₩115,877 | -1.25% | 102.3만 |
|---|
| 2026.07.21 | ₩117,561 | ₩118,337 | ₩115,716 | ₩116,558 | -0.85% | 121.3만 |
|---|
| 2026.07.20 | ₩117,815 | ₩119,206 | ₩117,040 | ₩117,896 | +0.07% | 124.5만 |
|---|
| 2026.07.17 | ₩120,516 | ₩121,038 | ₩117,147 | ₩117,294 | -2.67% | 112.8만 |
|---|
| 2026.07.16 | ₩117,762 | ₩120,129 | ₩117,388 | ₩120,035 | +1.93% | 100.5만 |
|---|
| 2026.07.15 | ₩115,195 | ₩118,016 | ₩115,195 | ₩117,187 | +1.73% | 89.1만 |
|---|
| 2026.07.14 | ₩115,195 | ₩116,251 | ₩113,603 | ₩115,114 | -0.07% | 78.2만 |
|---|
| 2026.07.13 | ₩115,770 | ₩116,251 | ₩114,446 | ₩114,660 | -0.96% | 68.2만 |
|---|
| 2026.07.10 | ₩117,200 | ₩118,350 | ₩114,874 | ₩115,261 | -1.65% | 62.6만 |
|---|
| 2026.07.09 | ₩115,462 | ₩117,040 | ₩113,777 | ₩116,826 | +1.18% | 98.7만 |
|---|
| 2026.07.08 | ₩118,096 | ₩119,005 | ₩116,117 | ₩116,117 | -1.68% | 89.3만 |
|---|
| 2026.07.07 | ₩119,005 | ₩119,607 | ₩117,187 | ₩118,564 | -0.37% | 67.3만 |
|---|
| 2026.07.06 | ₩118,110 | ₩118,912 | ₩116,157 | ₩118,792 | +0.58% | 83만 |
|---|
| 2026.07.02 | ₩118,069 | ₩119,166 | ₩114,954 | ₩117,535 | -0.45% | 96.4만 |
|---|
| 2026.07.01 | ₩118,056 | ₩119,139 | ₩116,692 | ₩117,642 | -0.35% | 80.7만 |
|---|
| 2026.06.30 | ₩119,540 | ₩119,687 | ₩116,144 | ₩118,110 | -1.20% | 88.8만 |
|---|
| 2026.06.29 | ₩120,343 | ₩121,680 | ₩118,885 | ₩119,768 | -0.48% | 69.2만 |
|---|
| 2026.06.26 | ₩118,003 | ₩120,289 | ₩117,655 | ₩119,941 | +1.64% | 124.7만 |
|---|
| 2026.06.25 | ₩116,960 | ₩120,516 | ₩116,572 | ₩118,751 | +1.53% | 90.3만 |
|---|
| 2026.06.24 | ₩116,157 | ₩117,227 | ₩115,836 | ₩116,197 | +0.03% | 57.9만 |
|---|
| 2026.06.23 | ₩114,887 | ₩117,000 | ₩114,887 | ₩115,529 | +0.56% | 76.4만 |
|---|
| 2026.06.22 | ₩114,459 | ₩116,692 | ₩114,459 | ₩115,462 | +0.88% | 94.8만 |
|---|
| 2026.06.18 | ₩113,055 | ₩114,352 | ₩112,574 | ₩113,229 | +0.15% | 187.6만 |
|---|
| 2026.06.17 | ₩114,807 | ₩115,449 | ₩111,959 | ₩112,159 | -2.31% | 69만 |
|---|
| 2026.06.16 | ₩117,561 | ₩118,484 | ₩115,596 | ₩115,622 | -1.65% | 74만 |
|---|
| 2026.06.15 | ₩117,374 | ₩118,029 | ₩115,970 | ₩117,227 | -0.13% | 82.1만 |
|---|
| 2026.06.12 | ₩116,398 | ₩117,160 | ₩114,874 | ₩116,946 | +0.47% | 91.2만 |
|---|
| 2026.06.11 | ₩116,238 | ₩117,481 | ₩113,991 | ₩115,729 | -0.44% | 91.7만 |
|---|
| 2026.06.10 | ₩116,706 | ₩119,246 | ₩115,729 | ₩116,090 | -0.53% | 114만 |
|---|
| 2026.06.09 | ₩116,532 | ₩118,671 | ₩115,435 | ₩117,361 | +0.71% | 180.8만 |
|---|
| 2026.06.08 | ₩116,572 | ₩117,628 | ₩115,221 | ₩115,770 | -0.69% | 152만 |
|---|
| 2026.06.05 | ₩118,524 | ₩120,249 | ₩116,291 | ₩117,494 | -0.87% | 119.3만 |
|---|
| 2026.06.04 | ₩117,133 | ₩118,283 | ₩116,786 | ₩118,176 | +0.89% | 96.7만 |
|---|
| 2026.06.03 | ₩113,403 | ₩116,813 | ₩112,921 | ₩116,251 | +2.51% | 123.5만 |
|---|
| 2026.06.02 | ₩115,368 | ₩115,850 | ₩113,430 | ₩113,603 | -1.53% | 130.8만 |
|---|
| 2026.06.01 | ₩110,274 | ₩117,267 | ₩110,007 | ₩116,117 | +5.30% | 169만 |
|---|
| 2026.05.29 | ₩111,317 | ₩112,079 | ₩110,140 | ₩110,555 | -0.68% | 148.3만 |
|---|
| 2026.05.28 | ₩109,218 | ₩111,517 | ₩108,790 | ₩111,263 | +1.87% | 91.9만 |
|---|
| 2026.05.27 | ₩108,776 | ₩110,889 | ₩108,776 | ₩109,940 | +1.07% | 73.8만 |
|---|
| 2026.05.26 | ₩106,169 | ₩108,108 | ₩106,169 | ₩107,880 | +1.61% | 65.2만 |
|---|
| 2026.05.22 | ₩106,690 | ₩106,784 | ₩105,688 | ₩106,049 | -0.60% | 87.2만 |
|---|
| 2026.05.21 | ₩104,832 | ₩106,918 | ₩103,495 | ₩106,503 | +1.59% | 88.3만 |
|---|
| 2026.05.20 | ₩104,511 | ₩106,436 | ₩103,388 | ₩105,995 | +1.42% | 126.2만 |
|---|
| 2026.05.19 | ₩105,688 | ₩106,102 | ₩103,722 | ₩104,417 | -1.20% | 101만 |
|---|
| 2026.05.18 | ₩106,249 | ₩107,533 | ₩105,647 | ₩105,754 | -0.47% | 85.1만 |
|---|
| 2026.05.15 | ₩106,677 | ₩106,690 | ₩104,979 | ₩105,754 | -0.86% | 79.8만 |
|---|
| 2026.05.14 | ₩108,723 | ₩109,846 | ₩105,995 | ₩106,156 | -2.36% | 104.3만 |
|---|
| 2026.05.13 | ₩109,900 | ₩110,234 | ₩106,757 | ₩107,733 | -1.97% | 103.2만 |
|---|
| 2026.05.12 | ₩111,103 | ₩111,517 | ₩109,752 | ₩109,926 | -1.06% | 93.3만 |
|---|
| 2026.05.11 | ₩113,644 | ₩113,924 | ₩110,100 | ₩110,648 | -2.64% | 74.5만 |
|---|
| 2026.05.08 | ₩114,459 | ₩114,834 | ₩113,403 | ₩114,513 | +0.05% | 106.8만 |
|---|
| 2026.05.07 | ₩114,432 | ₩115,609 | ₩112,815 | ₩113,978 | -0.40% | 85.9만 |
|---|
| 2026.05.06 | ₩112,440 | ₩115,261 | ₩112,413 | ₩113,857 | +1.26% | 92.3만 |
|---|
| 2026.05.05 | ₩111,023 | ₩112,908 | ₩110,809 | ₩112,413 | +1.25% | 125.1만 |
|---|
| 2026.05.04 | ₩111,959 | ₩112,708 | ₩109,351 | ₩110,836 | -1.00% | 138만 |
|---|
| 2026.05.01 | ₩115,823 | ₩116,064 | ₩112,708 | ₩112,988 | -2.45% | 83.2만 |
|---|
| 2026.04.30 | ₩115,061 | ₩116,398 | ₩114,686 | ₩116,264 | +1.05% | 82.5만 |
|---|
| 2026.04.29 | ₩115,649 | ₩116,879 | ₩114,285 | ₩115,382 | -0.23% | 77.3만 |
|---|
| 2026.04.28 | ₩117,601 | ₩118,711 | ₩115,101 | ₩116,144 | -1.24% | 99.2만 |
|---|
| 2026.04.27 | ₩112,320 | ₩117,321 | ₩112,012 | ₩117,040 | +4.20% | 130만 |
|---|
| 2026.04.24 | ₩110,381 | ₩114,580 | ₩107,105 | ₩112,159 | +1.61% | 331만 |
|---|
| 2026.04.23 | ₩116,131 | ₩119,567 | ₩115,984 | ₩119,206 | +2.65% | 144.3만 |
|---|
| 2026.04.22 | ₩117,200 | ₩117,428 | ₩113,871 | ₩115,195 | -1.71% | 86.4만 |
|---|
| 2026.04.21 | ₩117,922 | ₩119,032 | ₩116,010 | ₩116,866 | -0.90% | 79만 |
|---|
| 2026.04.20 | ₩116,505 | ₩117,936 | ₩116,251 | ₩117,829 | +1.14% | 76.2만 |
|---|
| 2026.04.17 | ₩115,475 | ₩117,494 | ₩115,128 | ₩117,026 | +1.34% | 59.9만 |
|---|
| 2026.04.16 | ₩113,630 | ₩115,155 | ₩112,199 | ₩113,991 | +0.32% | 109.7만 |
|---|
| 2026.04.15 | ₩117,174 | ₩117,936 | ₩114,473 | ₩114,967 | -1.88% | 95.3만 |
|---|
| 2026.04.14 | ₩115,435 | ₩117,802 | ₩115,114 | ₩117,334 | +1.64% | 67.5만 |
|---|
| 2026.04.13 | ₩114,860 | ₩115,288 | ₩113,216 | ₩115,208 | +0.30% | 49.6만 |
|---|
| 2026.04.10 | ₩116,572 | ₩116,572 | ₩115,235 | ₩115,663 | -0.78% | 58만 |
|---|
| 2026.04.09 | ₩114,860 | ₩116,492 | ₩113,924 | ₩116,104 | +1.08% | 64.7만 |
|---|
| 2026.04.08 | ₩115,422 | ₩116,692 | ₩113,630 | ₩115,275 | -0.13% | 92.5만 |
|---|
| 2026.04.07 | ₩112,039 | ₩113,349 | ₩110,929 | ₩111,504 | -0.48% | 64만 |
|---|
| 2026.04.06 | ₩111,210 | ₩113,189 | ₩110,448 | ₩112,708 | +1.35% | 72.1만 |
|---|
| 2026.04.02 | ₩111,718 | ₩113,122 | ₩109,619 | ₩111,972 | +0.23% | 60.4만 |
|---|
| 2026.04.01 | ₩110,087 | ₩113,109 | ₩110,087 | ₩112,734 | +2.40% | 65.2만 |
|---|
| 2026.03.31 | ₩108,803 | ₩110,795 | ₩107,453 | ₩109,886 | +1.00% | 73.9만 |
|---|
| 2026.03.30 | ₩107,640 | ₩108,790 | ₩106,757 | ₩107,199 | -0.41% | 60.6만 |
|---|
| 2026.03.27 | ₩110,113 | ₩111,477 | ₩106,263 | ₩107,185 | -2.66% | 78.9만 |
|---|
| 2026.03.26 | ₩112,908 | ₩113,831 | ₩110,795 | ₩110,902 | -1.78% | 56.7만 |
|---|
| 2026.03.25 | ₩114,325 | ₩114,994 | ₩111,718 | ₩113,483 | -0.74% | 83.9만 |
|---|
| 2026.03.24 | ₩108,549 | ₩113,135 | ₩108,549 | ₩112,948 | +4.05% | 102.3만 |
|---|
| 2026.03.23 | ₩110,662 | ₩113,069 | ₩109,458 | ₩109,565 | -0.99% | 120.8만 |
|---|
| 2026.03.20 | ₩110,675 | ₩110,836 | ₩107,613 | ₩108,389 | -2.07% | 233.1만 |
|---|
| 2026.03.19 | ₩108,509 | ₩111,491 | ₩108,509 | ₩111,063 | +2.35% | 90.4만 |
|---|
| 2026.03.18 | ₩108,509 | ₩110,688 | ₩108,509 | ₩109,284 | +0.71% | 76.6만 |
|---|
| 2026.03.17 | ₩108,375 | ₩110,007 | ₩107,880 | ₩109,418 | +0.96% | 78.1만 |
|---|
| 2026.03.16 | ₩108,977 | ₩109,311 | ₩106,517 | ₩107,025 | -1.79% | 103.2만 |
|---|
| 2026.03.13 | ₩109,244 | ₩109,966 | ₩108,175 | ₩109,164 | -0.07% | 100.3만 |
|---|
| 2026.03.12 | ₩108,950 | ₩110,194 | ₩107,533 | ₩108,709 | -0.22% | 120.3만 |
|---|
| 2026.03.11 | ₩107,399 | ₩110,675 | ₩106,731 | ₩110,595 | +2.98% | 91.3만 |
|---|
| 2026.03.10 | ₩106,837 | ₩108,455 | ₩105,567 | ₩107,279 | +0.41% | 86.6만 |
|---|
| 2026.03.09 | ₩105,153 | ₩107,840 | ₩102,773 | ₩107,640 | +2.37% | 110.2만 |
|---|
| 2026.03.06 | ₩108,041 | ₩108,255 | ₩105,233 | ₩107,145 | -0.83% | 74.3만 |
|---|
| 2026.03.05 | ₩109,258 | ₩110,274 | ₩107,907 | ₩109,686 | +0.39% | 77.3만 |
|---|
| 2026.03.04 | ₩110,127 | ₩111,143 | ₩109,204 | ₩109,913 | -0.19% | 72.3만 |
|---|
| 2026.03.03 | ₩107,680 | ₩109,953 | ₩104,899 | ₩108,816 | +1.06% | 203.8만 |
|---|
| 2026.03.02 | ₩108,656 | ₩110,702 | ₩107,225 | ₩110,301 | +1.51% | 101.2만 |
|---|
| 2026.02.27 | ₩114,927 | ₩115,743 | ₩111,116 | ₩111,290 | -3.16% | 159.5만 |
|---|
| 2026.02.26 | ₩114,339 | ₩117,789 | ₩114,178 | ₩117,281 | +2.57% | 123.8만 |
|---|
| 2026.02.25 | ₩113,938 | ₩114,272 | ₩112,146 | ₩113,563 | -0.33% | 86.6만 |
|---|
| 2026.02.24 | ₩112,360 | ₩114,593 | ₩112,039 | ₩113,924 | +1.39% | 68.1만 |
|---|
| 2026.02.23 | ₩114,994 | ₩114,994 | ₩109,231 | ₩111,812 | -2.77% | 80.9만 |
|---|
| 2026.02.20 | ₩114,259 | ₩116,732 | ₩113,911 | ₩115,261 | +0.88% | 76.6만 |
|---|
| 2026.02.19 | ₩112,761 | ₩114,018 | ₩112,534 | ₩113,737 | +0.87% | 58만 |
|---|
| 2026.02.18 | ₩111,424 | ₩114,058 | ₩111,424 | ₩113,323 | +1.70% | 60.5만 |
|---|
| 2026.02.17 | ₩111,156 | ₩112,387 | ₩110,327 | ₩111,277 | +0.11% | 80만 |
|---|
| 2026.02.13 | ₩109,833 | ₩110,675 | ₩108,709 | ₩109,632 | -0.18% | 95만 |
|---|
| 2026.02.12 | ₩112,855 | ₩114,646 | ₩109,498 | ₩109,873 | -2.64% | 83.8만 |
|---|
| 2026.02.11 | ₩112,788 | ₩115,248 | ₩111,437 | ₩111,531 | -1.11% | 108.7만 |
|---|
| 2026.02.10 | ₩110,996 | ₩113,189 | ₩110,180 | ₩112,895 | +1.71% | 127.9만 |
|---|
| 2026.02.09 | ₩110,742 | ₩112,173 | ₩109,779 | ₩110,729 | -0.01% | 121.1만 |
|---|
| 2026.02.06 | ₩108,683 | ₩113,336 | ₩108,683 | ₩111,304 | +2.41% | 217.3만 |
|---|
| 2026.02.05 | ₩112,480 | ₩113,590 | ₩111,424 | ₩111,838 | -0.57% | 134.9만 |
|---|
| 2026.02.04 | ₩112,012 | ₩116,024 | ₩111,437 | ₩113,363 | +1.21% | 94.2만 |
|---|
| 2026.02.03 | ₩112,052 | ₩113,028 | ₩110,368 | ₩110,983 | -0.95% | 105.9만 |
|---|
| 2026.02.02 | ₩113,109 | ₩114,218 | ₩112,761 | ₩113,082 | -0.02% | 87.7만 |
|---|
| 2026.01.30 | ₩112,253 | ₩113,403 | ₩111,544 | ₩113,042 | +0.70% | 104.8만 |
|---|
| 2026.01.29 | ₩112,333 | ₩112,574 | ₩110,595 | ₩112,560 | +0.20% | 77.1만 |
|---|
| 2026.01.28 | ₩109,980 | ₩113,109 | ₩109,926 | ₩111,651 | +1.52% | 125.4만 |
|---|
| 2026.01.27 | ₩111,624 | ₩111,624 | ₩109,659 | ₩109,953 | -1.50% | 63.8만 |
|---|
| 2026.01.26 | ₩112,146 | ₩112,988 | ₩111,103 | ₩111,624 | -0.47% | 64.3만 |
|---|
| 2026.01.23 | ₩112,962 | ₩113,710 | ₩111,758 | ₩112,173 | -0.70% | 48.3만 |
|---|
| 2026.01.22 | ₩114,432 | ₩115,449 | ₩113,216 | ₩113,777 | -0.57% | 73.8만 |
|---|
| 2026.01.21 | ₩114,740 | ₩115,489 | ₩113,135 | ₩113,871 | -0.76% | 90.4만 |
|---|
| 2026.01.20 | ₩116,960 | ₩117,468 | ₩114,259 | ₩114,580 | -2.03% | 81.2만 |
|---|
| 2026.01.16 | ₩119,340 | ₩119,460 | ₩117,508 | ₩118,537 | -0.67% | 68.6만 |
|---|
| 2026.01.15 | ₩117,133 | ₩120,289 | ₩116,706 | ₩119,754 | +2.24% | 81.2만 |
|---|
| 2026.01.14 | ₩117,869 | ₩118,150 | ₩115,836 | ₩116,960 | -0.77% | 60.5만 |
|---|
| 2026.01.13 | ₩118,243 | ₩118,939 | ₩116,786 | ₩117,708 | -0.45% | 64.7만 |
|---|
| 2026.01.12 | ₩116,345 | ₩118,404 | ₩115,663 | ₩117,388 | +0.90% | 110.8만 |
|---|
| 2026.01.09 | ₩118,471 | ₩119,005 | ₩116,558 | ₩117,561 | -0.77% | 58.1만 |
|---|
| 2026.01.08 | ₩114,646 | ₩119,674 | ₩114,646 | ₩118,110 | +3.02% | 83.2만 |
|---|
| 2026.01.07 | ₩117,240 | ₩117,267 | ₩114,499 | ₩115,088 | -1.84% | 58.8만 |
|---|
| 2026.01.06 | ₩118,230 | ₩118,644 | ₩116,906 | ₩117,414 | -0.69% | 66만 |
|---|
| 2026.01.05 | ₩114,994 | ₩119,607 | ₩114,834 | ₩118,203 | +2.79% | 92.9만 |
|---|
| 2026.01.02 | ₩114,112 | ₩115,462 | ₩112,681 | ₩115,248 | +1.00% | 51.6만 |
|---|
| 2025.12.31 | ₩114,513 | ₩115,221 | ₩113,884 | ₩113,978 | -0.47% | 47.1만 |
|---|
| 2025.12.30 | ₩114,954 | ₩115,168 | ₩114,513 | ₩114,807 | -0.13% | 37.8만 |
|---|
| 2025.12.29 | ₩115,703 | ₩115,863 | ₩114,486 | ₩115,168 | -0.46% | 49.6만 |
|---|
| 2025.12.26 | ₩114,085 | ₩116,104 | ₩114,085 | ₩115,796 | +1.50% | 46만 |
|---|
| 2025.12.24 | ₩114,272 | ₩114,914 | ₩113,389 | ₩114,205 | -0.06% | 41.3만 |
|---|
| 2025.12.23 | ₩115,622 | ₩116,197 | ₩114,499 | ₩114,580 | -0.90% | 58.1만 |
|---|
| 2025.12.22 | ₩114,900 | ₩116,960 | ₩114,900 | ₩115,930 | +0.90% | 74.9만 |
|---|
| 2025.12.19 | ₩114,366 | ₩116,104 | ₩114,366 | ₩115,489 | +0.98% | 301.3만 |
|---|
| 2025.12.18 | ₩114,352 | ₩116,157 | ₩114,259 | ₩114,513 | +0.14% | 113.9만 |
|---|
| 2025.12.17 | ₩113,764 | ₩115,248 | ₩113,483 | ₩113,978 | +0.19% | 80.8만 |
|---|
| 2025.12.16 | ₩114,366 | ₩114,834 | ₩113,496 | ₩113,670 | -0.61% | 81.3만 |
|---|
| 2025.12.15 | ₩113,831 | ₩114,325 | ₩112,520 | ₩113,804 | -0.02% | 124.7만 |
|---|
| 2025.12.12 | ₩113,590 | ₩114,593 | ₩113,256 | ₩113,791 | +0.18% | 104.6만 |
|---|
| 2025.12.11 | ₩110,194 | ₩113,309 | ₩109,458 | ₩112,841 | +2.40% | 70.3만 |
|---|
| 2025.12.10 | ₩107,747 | ₩110,247 | ₩107,600 | ₩109,605 | +1.72% | 84.4만 |
|---|
| 2025.12.09 | ₩106,316 | ₩108,188 | ₩106,182 | ₩107,239 | +0.87% | 57.9만 |
|---|
| 2025.12.08 | ₩108,068 | ₩108,415 | ₩106,356 | ₩106,530 | -1.42% | 61.9만 |
|---|
| 2025.12.05 | ₩108,709 | ₩109,686 | ₩107,987 | ₩108,148 | -0.52% | 42.9만 |
|---|
| 2025.12.04 | ₩109,980 | ₩109,980 | ₩108,389 | ₩108,803 | -1.07% | 63만 |
|---|
| 2025.12.03 | ₩109,659 | ₩110,836 | ₩109,645 | ₩110,381 | +0.66% | 62.8만 |
|---|
| 2025.12.02 | ₩110,675 | ₩110,782 | ₩109,137 | ₩109,191 | -1.34% | 65.5만 |
|---|
| 2025.12.01 | ₩110,782 | ₩111,838 | ₩109,859 | ₩109,966 | -0.74% | 87.2만 |
|---|
| 2025.11.28 | ₩112,173 | ₩112,453 | ₩111,170 | ₩111,384 | -0.70% | 52.5만 |
|---|
| 2025.11.26 | ₩110,301 | ₩112,226 | ₩110,261 | ₩111,491 | +1.08% | 79.8만 |
|---|
| 2025.11.25 | ₩109,177 | ₩111,370 | ₩108,736 | ₩110,608 | +1.31% | 140.3만 |
|---|
| 2025.11.24 | ₩107,907 | ₩109,111 | ₩107,412 | ₩108,496 | +0.55% | 75.2만 |
|---|
| 2025.11.21 | ₩104,725 | ₩109,164 | ₩104,110 | ₩107,934 | +3.06% | 98.3만 |
|---|
| 2025.11.20 | ₩105,915 | ₩106,918 | ₩104,177 | ₩104,297 | -1.53% | 62.3만 |
|---|
| 2025.11.19 | ₩105,928 | ₩106,115 | ₩104,604 | ₩105,139 | -0.74% | 65.1만 |
|---|
| 2025.11.18 | ₩103,294 | ₩105,888 | ₩103,227 | ₩105,674 | +2.30% | 89.1만 |
|---|
| 2025.11.17 | ₩106,410 | ₩106,476 | ₩103,401 | ₩103,642 | -2.60% | 84.6만 |
|---|
| 2025.11.14 | ₩107,092 | ₩107,707 | ₩106,343 | ₩106,677 | -0.39% | 64.8만 |
|---|
| 2025.11.13 | ₩107,787 | ₩109,298 | ₩107,787 | ₩108,054 | +0.25% | 53만 |
|---|
| 2025.11.12 | ₩108,696 | ₩109,726 | ₩107,907 | ₩108,161 | -0.49% | 77.3만 |
|---|
| 2025.11.11 | ₩110,327 | ₩110,742 | ₩108,616 | ₩108,750 | -1.43% | 68.6만 |
|---|
| 2025.11.10 | ₩108,883 | ₩111,624 | ₩108,883 | ₩110,434 | +1.42% | 129.1만 |
|---|
| 2025.11.07 | ₩106,570 | ₩108,843 | ₩106,570 | ₩108,669 | +1.97% | 90.6만 |
|---|
| 2025.11.06 | ₩107,921 | ₩110,113 | ₩106,543 | ₩107,025 | -0.83% | 85.1만 |
|---|
| 2025.11.05 | ₩106,022 | ₩108,736 | ₩106,022 | ₩107,292 | +1.20% | 81.6만 |
|---|
| 2025.11.04 | ₩105,500 | ₩106,316 | ₩104,685 | ₩106,142 | +0.61% | 99.4만 |
|---|
| 2025.11.03 | ₩104,110 | ₩106,650 | ₩103,615 | ₩106,236 | +2.04% | 109.6만 |
|---|
| 2025.10.31 | ₩102,973 | ₩104,645 | ₩102,799 | ₩104,123 | +1.12% | 85.4만 |
|---|
| 2025.10.30 | ₩102,091 | ₩104,243 | ₩102,064 | ₩103,495 | +1.38% | 115.8만 |
|---|
| 2025.10.29 | ₩104,618 | ₩105,059 | ₩102,559 | ₩102,706 | -1.83% | 168.2만 |
|---|
| 2025.10.28 | ₩105,768 | ₩106,142 | ₩103,829 | ₩105,634 | -0.13% | 139.3만 |
|---|
| 2025.10.27 | ₩106,503 | ₩107,118 | ₩105,260 | ₩106,436 | -0.06% | 172만 |
|---|
| 2025.10.24 | ₩110,916 | ₩111,624 | ₩105,300 | ₩105,327 | -5.04% | 258.1만 |
|---|
| 2025.10.23 | ₩111,250 | ₩113,884 | ₩110,943 | ₩113,630 | +2.14% | 163.7만 |
|---|
| 2025.10.22 | ₩111,731 | ₩112,748 | ₩110,943 | ₩110,969 | -0.68% | 107.6만 |
|---|
| 2025.10.21 | ₩110,581 | ₩112,159 | ₩110,087 | ₩111,491 | +0.82% | 66.8만 |
|---|
| 2025.10.20 | ₩110,876 | ₩111,825 | ₩110,140 | ₩110,595 | -0.25% | 83.2만 |
|---|
| 2025.10.17 | ₩110,247 | ₩111,237 | ₩109,766 | ₩110,140 | -0.10% | 75.7만 |
|---|
| 2025.10.16 | ₩111,237 | ₩111,571 | ₩109,231 | ₩109,779 | -1.31% | 74.4만 |
|---|
| 2025.10.15 | ₩111,999 | ₩112,988 | ₩110,996 | ₩111,304 | -0.62% | 78.1만 |
|---|
| 2025.10.14 | ₩108,977 | ₩111,852 | ₩108,723 | ₩111,464 | +2.28% | 77.4만 |
|---|
| 2025.10.13 | ₩109,953 | ₩111,116 | ₩109,565 | ₩109,793 | -0.15% | 85.2만 |
|---|
| 2025.10.10 | ₩111,504 | ₩112,721 | ₩108,790 | ₩109,030 | -2.22% | 100.2만 |
|---|