보잉 (BA)

BA
🏛️ 미국 →
217.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 187.50 190.65 187.04 190.49 4.0M
2022-12-29 189.00 190.25 186.19 188.91 4.5M
2022-12-28 189.32 191.32 187.43 188.38 4.4M
2022-12-27 189.58 192.44 187.62 189.40 5.0M
2022-12-23 188.25 189.43 184.72 189.06 4.0M
2022-12-22 193.82 194.17 185.67 188.25 6.9M
2022-12-21 190.04 196.40 189.72 196.00 9.2M
2022-12-20 186.18 189.91 185.74 188.29 6.2M
2022-12-19 184.92 188.04 184.71 185.68 6.6M
2022-12-16 182.79 186.61 181.30 184.70 7.9M
2022-12-15 186.25 187.98 181.28 183.72 5.3M
2022-12-14 187.33 189.67 185.41 188.25 5.8M
2022-12-13 191.11 191.11 184.85 187.13 11.0M
2022-12-12 180.80 186.69 180.50 186.27 8.1M
2022-12-09 180.75 183.89 179.25 179.54 6.4M
2022-12-08 179.32 184.88 178.61 179.08 6.7M
2022-12-07 176.28 178.43 174.62 176.50 5.9M
2022-12-06 184.01 184.79 177.01 178.43 8.2M
2022-12-05 182.00 188.45 180.80 185.10 10.5M
2022-12-02 173.12 183.45 172.85 182.87 10.6M
2022-12-01 178.88 179.70 174.69 175.78 4.5M
2022-11-30 178.00 179.98 174.20 178.88 6.8M
2022-11-29 172.88 175.95 172.56 175.32 5.1M
2022-11-28 176.17 177.14 171.70 171.83 5.4M
2022-11-25 174.35 178.46 174.03 178.36 3.5M
2022-11-23 172.09 175.00 171.77 174.85 3.5M
2022-11-22 173.65 174.99 171.00 172.50 4.4M
2022-11-21 172.53 174.72 171.12 172.94 3.5M
2022-11-18 173.98 175.19 171.53 173.89 4.7M
2022-11-17 169.30 173.15 168.52 172.78 4.9M
2022-11-16 174.11 174.79 171.85 172.69 4.4M
2022-11-15 175.49 176.69 172.75 175.35 7.2M
2022-11-14 176.50 178.19 173.50 173.55 5.6M
2022-11-11 176.40 178.03 172.99 177.49 8.9M
2022-11-10 172.14 179.32 171.75 177.58 12.4M
2022-11-09 169.29 171.62 166.86 168.74 8.9M
2022-11-08 166.00 170.55 164.91 169.62 11.3M
2022-11-07 161.40 166.70 160.63 164.91 10.2M
2022-11-04 156.66 160.98 154.50 160.01 9.4M
2022-11-03 148.79 158.69 147.50 156.75 16.2M
2022-11-02 142.12 153.59 141.54 147.41 20.2M
2022-11-01 143.99 145.25 141.84 143.38 5.8M
2022-10-31 141.88 144.45 139.52 142.51 6.2M
2022-10-28 141.16 144.73 139.93 143.84 7.9M
2022-10-27 137.10 143.10 136.62 139.76 13.8M
2022-10-26 147.05 150.14 132.21 133.79 29.5M
2022-10-25 142.09 146.88 141.88 146.65 6.5M
2022-10-24 142.85 142.88 139.28 142.05 5.2M
2022-10-21 138.48 141.33 136.62 141.32 5.5M
2022-10-20 138.36 141.88 138.36 139.13 4.3M
2022-10-19 137.17 141.20 136.63 138.39 6.3M
2022-10-18 139.00 139.42 135.22 137.34 6.1M
2022-10-17 136.98 137.28 133.26 136.09 9.1M
2022-10-14 135.59 136.41 131.37 133.15 6.1M
2022-10-13 126.50 134.70 124.17 132.40 7.8M
2022-10-12 128.43 131.34 127.86 130.42 6.4M
2022-10-11 132.96 135.36 129.51 131.57 8.5M
2022-10-10 131.42 135.74 130.20 131.90 6.8M
2022-10-07 130.36 130.61 128.02 129.79 5.1M
2022-10-06 131.13 133.31 129.74 132.20 4.5M
2022-10-05 130.28 133.55 128.26 132.11 6.3M
2022-10-04 129.40 133.57 129.33 133.51 7.2M
2022-10-03 122.00 127.15 121.02 126.05 8.0M
2022-09-30 123.14 125.48 120.99 121.08 8.4M
2022-09-29 131.20 131.61 123.80 125.33 8.9M
2022-09-28 128.04 133.89 127.40 133.44 10.3M
2022-09-27 129.32 130.45 125.60 127.51 7.3M
2022-09-26 129.77 132.45 126.88 127.34 7.1M
2022-09-23 135.65 136.19 129.50 131.26 8.9M
2022-09-22 143.13 143.70 138.29 138.71 6.3M
2022-09-21 146.77 149.87 143.21 143.29 6.2M
2022-09-20 145.26 147.67 143.90 145.94 6.7M
2022-09-19 142.62 146.99 142.35 144.88 5.2M
2022-09-16 145.23 145.63 141.35 144.29 10.3M
2022-09-15 147.88 153.45 147.28 149.78 9.8M
2022-09-14 146.90 149.70 144.30 149.26 8.5M
2022-09-13 153.60 155.19 147.13 147.31 8.7M
2022-09-12 158.46 160.97 157.45 158.72 5.4M
2022-09-09 158.00 159.75 156.95 157.52 5.8M
2022-09-08 155.00 158.30 153.84 157.79 4.9M
2022-09-07 151.26 156.35 150.87 155.95 5.3M
2022-09-06 152.39 154.48 150.46 152.39 5.2M
2022-09-02 155.19 156.99 151.48 151.82 5.3M
2022-09-01 158.00 158.90 150.82 153.66 7.7M
2022-08-31 163.00 163.55 160.14 160.25 4.1M
2022-08-30 167.27 169.92 160.72 162.21 6.2M
2022-08-29 162.28 166.90 162.20 165.42 4.7M
2022-08-26 170.00 171.37 164.27 164.53 5.0M
2022-08-25 164.56 169.65 163.70 169.38 4.9M
2022-08-24 162.27 164.14 161.38 163.60 4.2M
2022-08-23 159.14 161.69 159.08 160.07 3.4M
2022-08-22 159.40 160.27 157.91 158.98 5.3M
2022-08-19 166.33 166.84 162.58 162.92 5.7M
2022-08-18 167.20 169.18 165.77 168.69 4.4M
2022-08-17 169.61 169.85 166.09 167.20 6.5M
2022-08-16 170.00 173.85 169.15 172.08 5.3M
2022-08-15 169.29 172.55 168.32 170.47 4.7M
2022-08-12 168.39 170.11 167.57 169.99 4.3M
2022-08-11 170.50 171.76 167.05 167.88 5.0M
2022-08-10 168.35 171.14 167.25 169.02 7.2M
2022-08-09 166.51 166.51 163.45 164.85 6.1M
2022-08-08 166.41 171.09 164.71 165.89 11.3M
2022-08-05 164.40 167.07 163.93 165.04 4.7M
2022-08-04 165.77 168.12 164.41 166.50 5.0M
2022-08-03 164.51 167.52 162.33 166.64 6.7M
2022-08-02 167.00 167.33 163.14 163.28 10.9M
2022-08-01 165.95 171.76 164.25 169.07 18.3M
2022-07-29 157.95 159.84 155.54 159.31 5.7M
2022-07-28 154.02 160.10 153.03 159.09 8.7M
2022-07-27 161.12 162.74 152.80 156.09 16.4M
2022-07-26 155.24 158.18 154.50 155.92 6.1M
2022-07-25 156.94 157.31 152.84 156.64 5.8M
2022-07-22 161.80 163.34 157.77 158.16 7.6M
2022-07-21 158.89 161.66 156.19 161.41 8.0M
2022-07-20 156.00 159.40 154.26 158.38 8.7M
2022-07-19 149.61 156.28 148.97 156.13 14.2M
2022-07-18 153.31 155.94 147.20 147.72 13.9M
2022-07-15 149.17 149.74 144.65 147.74 7.9M
2022-07-14 141.11 147.49 140.61 147.15 9.5M
2022-07-13 142.79 146.41 142.18 143.95 9.0M
2022-07-12 136.86 149.32 136.81 147.15 18.6M
2022-07-11 137.77 139.24 134.89 136.99 6.2M
2022-07-08 139.70 140.74 137.38 139.07 5.7M
2022-07-07 137.93 142.28 137.90 139.97 7.7M
2022-07-06 137.54 138.71 134.46 136.31 6.6M
2022-07-05 136.25 138.07 131.29 137.70 10.1M
2022-07-01 135.88 141.79 135.40 139.84 7.6M
2022-06-30 134.30 137.49 131.60 136.72 8.5M
2022-06-29 138.61 138.92 134.84 138.45 7.5M
2022-06-28 140.89 147.18 138.54 138.70 12.1M
2022-06-27 140.28 140.57 136.22 138.72 8.5M
2022-06-24 135.01 141.87 134.95 141.53 13.6M
2022-06-23 136.42 137.42 130.09 133.97 10.7M
2022-06-22 134.03 138.79 133.28 137.16 7.7M
2022-06-21 139.17 140.94 135.84 136.75 10.5M
2022-06-17 132.25 138.98 131.50 136.80 16.0M
2022-06-16 131.70 135.34 131.26 133.36 19.5M
2022-06-15 124.35 134.99 123.83 133.72 26.0M
2022-06-14 116.65 122.19 113.02 122.16 17.5M
2022-06-13 123.00 123.25 114.14 115.86 16.8M
2022-06-10 130.27 132.20 126.85 127.00 7.8M
2022-06-09 139.35 139.66 133.70 133.73 6.0M
2022-06-08 139.13 142.21 138.44 139.63 5.8M
2022-06-07 137.49 141.24 135.91 140.82 5.4M
2022-06-06 139.99 141.14 136.83 139.24 6.4M
2022-06-03 138.52 140.70 137.59 139.25 10.1M
2022-06-02 132.14 140.55 131.87 140.50 12.8M
2022-06-01 133.00 134.33 127.01 130.65 10.0M
2022-05-31 131.03 132.99 128.86 131.40 8.0M
2022-05-27 128.77 132.23 128.32 132.23 7.3M
2022-05-26 123.10 128.84 122.74 127.73 8.3M
2022-05-25 119.17 122.60 118.76 122.06 7.7M
2022-05-24 122.44 122.70 117.29 119.40 9.1M
2022-05-23 121.70 124.48 120.34 124.07 9.3M
2022-05-20 128.77 128.85 117.08 120.70 18.8M
2022-05-19 124.40 128.40 123.70 127.14 8.1M
2022-05-18 130.34 132.10 124.36 125.52 9.6M
2022-05-17 126.91 132.83 125.79 132.05 12.2M
2022-05-16 127.05 131.12 122.35 124.05 10.6M
2022-05-13 124.98 130.80 122.38 127.20 20.9M
2022-05-12 126.89 128.53 120.28 123.14 15.9M
2022-05-11 132.95 138.96 129.11 129.39 11.4M
2022-05-10 136.76 137.84 130.33 132.95 11.8M
2022-05-09 146.00 146.95 132.65 133.31 12.6M
2022-05-06 149.96 150.90 145.85 148.90 7.7M
2022-05-05 155.69 157.99 149.05 150.47 8.0M
2022-05-04 152.91 157.14 150.77 156.97 9.6M
2022-05-03 149.09 154.45 147.91 153.58 10.1M
2022-05-02 148.02 149.45 143.38 148.61 12.4M
2022-04-29 153.44 157.03 148.52 148.84 10.9M
2022-04-28 156.61 156.79 149.00 154.22 13.5M
2022-04-27 161.25 161.25 146.00 154.46 40.4M
2022-04-26 174.76 174.87 166.85 167.04 9.3M
2022-04-25 174.51 176.08 172.45 175.91 6.3M
2022-04-22 180.78 182.67 176.50 176.92 6.4M
2022-04-21 188.73 189.85 180.55 181.02 7.4M
2022-04-20 187.24 187.34 182.86 183.55 6.8M
2022-04-19 180.36 187.61 180.28 185.98 7.5M
2022-04-18 181.45 182.46 178.55 179.85 5.0M
2022-04-14 182.75 185.54 181.64 181.94 5.1M
2022-04-13 176.96 183.46 176.96 182.87 7.4M
2022-04-12 175.50 178.50 174.53 176.28 6.1M
2022-04-11 173.84 179.67 173.40 175.03 6.0M
2022-04-08 176.54 178.13 174.24 175.20 6.5M
2022-04-07 178.13 178.66 173.87 177.97 7.5M
2022-04-06 180.40 180.57 176.58 178.72 8.2M
2022-04-05 189.70 192.35 182.52 182.65 9.4M
2022-04-04 190.02 191.85 186.91 191.18 7.8M
2022-04-01 192.58 192.62 188.78 190.76 4.9M
2022-03-31 195.00 197.58 191.45 191.50 6.4M
2022-03-30 192.32 197.45 191.36 194.91 10.0M
2022-03-29 191.62 196.36 191.20 193.80 8.4M
2022-03-28 188.43 189.26 184.47 188.16 6.9M
2022-03-25 187.76 191.70 186.93 188.95 6.4M
2022-03-24 186.35 189.19 184.72 189.05 7.1M
2022-03-23 189.67 190.16 185.03 186.04 8.3M
2022-03-22 185.24 192.86 184.52 191.04 14.4M
2022-03-21 184.40 187.27 180.61 185.90 27.4M
2022-03-18 192.07 193.38 190.10 192.83 12.8M
2022-03-17 186.36 190.24 185.27 190.19 8.1M
2022-03-16 183.39 189.60 182.30 188.99 12.1M
2022-03-15 176.30 180.50 175.60 179.89 8.1M
2022-03-14 175.88 178.23 172.57 175.52 8.1M
2022-03-11 183.59 184.86 175.95 176.23 9.4M
2022-03-10 175.76 182.02 175.39 178.39 8.4M
2022-03-09 179.80 182.87 177.41 178.56 10.1M
2022-03-08 169.73 180.82 167.58 173.80 13.7M
2022-03-07 181.03 182.72 169.06 169.17 12.8M
2022-03-04 187.37 188.32 178.97 180.84 13.1M
2022-03-03 197.94 198.50 188.71 188.85 12.4M
2022-03-02 196.27 199.85 194.64 197.81 7.5M
2022-03-01 203.11 203.50 192.93 194.91 11.8M
2022-02-28 198.58 207.31 196.75 205.34 9.9M
2022-02-25 201.09 204.07 199.10 201.48 8.7M
2022-02-24 189.29 198.86 186.88 198.43 12.2M
2022-02-23 201.13 203.25 195.91 196.42 7.3M
2022-02-22 205.00 206.90 197.82 198.74 10.4M
2022-02-18 212.56 214.73 208.60 209.03 7.0M
2022-02-17 218.47 218.58 212.67 213.58 6.2M
2022-02-16 216.10 219.68 215.28 218.93 5.7M
2022-02-15 214.84 219.54 213.69 217.73 10.5M
2022-02-14 213.00 215.63 208.76 210.04 6.5M
2022-02-11 217.87 221.42 210.27 212.30 11.4M
2022-02-10 213.71 223.23 213.70 218.75 11.7M
2022-02-09 214.91 217.04 213.30 215.86 7.6M
2022-02-08 212.68 213.87 209.69 213.27 7.4M
2022-02-07 205.79 214.37 205.42 211.92 11.8M
2022-02-04 205.00 208.25 203.10 206.45 6.0M
2022-02-03 206.06 209.10 204.26 206.39 7.1M
2022-02-02 205.43 208.39 203.21 207.52 7.8M
2022-02-01 202.48 208.89 200.50 208.34 12.3M
2022-01-31 190.73 200.34 190.00 200.24 15.5M
2022-01-28 188.78 190.72 183.77 190.57 11.0M
2022-01-27 196.38 199.71 188.64 189.75 12.7M
2022-01-26 206.21 206.21 191.92 194.27 20.0M
2022-01-25 200.10 205.63 197.55 204.10 8.8M
2022-01-24 199.85 204.80 192.51 204.20 13.8M
2022-01-21 213.79 213.79 204.57 205.44 11.5M
2022-01-20 217.38 221.95 213.42 214.19 7.6M
2022-01-19 225.10 225.42 216.94 217.08 9.4M
2022-01-18 224.50 229.67 224.26 225.01 8.9M
2022-01-14 222.16 226.20 220.25 225.96 8.1M
2022-01-13 222.25 226.89 220.05 223.90 17.6M
2022-01-12 217.09 221.24 216.30 217.45 9.1M
2022-01-11 209.00 217.03 208.41 216.02 8.1M
2022-01-10 214.26 215.28 207.13 209.31 8.2M
2022-01-07 212.98 218.32 212.38 215.50 9.5M
2022-01-06 214.64 216.00 207.86 211.34 7.1M
2022-01-05 216.64 218.93 211.81 213.07 11.6M
2022-01-04 211.30 214.56 209.78 213.63 11.4M
2022-01-03 204.00 210.55 203.34 207.86 9.1M