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
2023-12-29 260.67 262.22 259.56 260.66 3.7M
2023-12-28 261.53 262.10 257.68 260.35 5.1M
2023-12-27 262.63 264.66 260.90 262.10 3.5M
2023-12-26 259.80 263.76 259.54 262.79 3.9M
2023-12-22 261.83 262.84 259.20 260.44 4.4M
2023-12-21 265.95 267.54 260.19 262.02 6.5M
2023-12-20 262.25 266.13 260.15 260.25 5.2M
2023-12-19 261.04 265.34 260.80 263.51 6.1M
2023-12-18 260.63 263.13 260.25 260.41 6.1M
2023-12-15 255.70 265.52 255.70 264.27 15.0M
2023-12-14 250.91 257.12 249.26 256.24 7.9M
2023-12-13 249.10 251.87 247.53 250.91 5.5M
2023-12-12 247.95 250.57 247.40 248.63 5.7M
2023-12-11 243.50 248.08 243.31 248.08 7.5M
2023-12-08 237.32 244.70 237.32 244.70 7.2M
2023-12-07 236.90 238.30 230.00 237.33 6.4M
2023-12-06 234.78 239.23 234.43 236.89 4.7M
2023-12-05 233.54 234.74 231.49 234.16 3.6M
2023-12-04 231.30 234.94 230.07 234.87 5.2M
2023-12-01 231.77 235.38 231.38 233.87 7.0M
2023-11-30 225.00 233.00 225.00 231.63 8.7M
2023-11-29 223.35 224.99 221.34 224.43 5.4M
2023-11-28 222.01 224.80 219.41 222.37 7.8M
2023-11-27 218.81 219.53 217.66 219.30 3.7M
2023-11-24 220.61 221.59 218.96 220.00 2.3M
2023-11-22 218.00 221.50 217.70 219.91 5.4M
2023-11-21 216.50 219.38 216.07 218.27 5.4M
2023-11-20 211.01 218.88 210.94 217.71 11.6M
2023-11-17 208.36 209.42 206.82 208.04 3.6M
2023-11-16 207.50 207.89 204.81 206.60 4.7M
2023-11-15 208.21 211.09 207.60 208.71 5.2M
2023-11-14 207.25 208.56 205.98 207.47 7.3M
2023-11-13 203.49 206.85 202.51 204.54 13.0M
2023-11-10 195.00 197.26 194.21 196.65 4.8M
2023-11-09 193.03 197.07 192.56 193.33 4.6M
2023-11-08 191.45 192.44 190.14 191.83 3.0M
2023-11-07 192.17 192.17 189.57 191.41 4.0M
2023-11-06 195.88 196.15 192.46 192.95 4.2M
2023-11-03 194.00 197.14 193.71 195.05 4.5M
2023-11-02 190.90 192.94 190.34 192.01 4.3M
2023-11-01 189.69 190.78 187.50 189.38 5.8M
2023-10-31 183.38 187.29 181.32 186.82 5.0M
2023-10-30 179.42 184.16 179.42 182.35 5.5M
2023-10-27 180.00 182.33 179.01 179.69 4.6M
2023-10-26 177.11 182.95 176.53 179.09 7.0M
2023-10-25 186.00 187.00 176.25 177.73 13.8M
2023-10-24 183.21 184.35 181.80 182.36 4.7M
2023-10-23 179.44 183.72 178.43 181.03 4.1M
2023-10-20 182.68 183.39 179.85 180.04 4.5M
2023-10-19 185.50 187.05 182.54 182.79 4.0M
2023-10-18 187.22 190.25 185.05 185.69 6.3M
2023-10-17 183.75 188.33 183.30 185.60 5.1M
2023-10-16 185.91 186.23 182.50 184.93 4.7M
2023-10-13 186.27 187.29 183.18 184.91 8.2M
2023-10-12 195.10 195.70 189.96 191.30 5.7M
2023-10-11 195.47 199.62 194.27 196.07 7.4M
2023-10-10 190.01 194.30 188.76 193.53 8.1M
2023-10-09 188.00 189.49 185.68 188.49 4.6M
2023-10-06 185.37 188.64 182.55 187.38 5.4M
2023-10-05 186.16 188.10 184.14 186.29 4.3M
2023-10-04 188.85 190.63 184.34 186.73 7.4M
2023-10-03 188.63 192.49 188.20 188.92 7.3M
2023-10-02 191.47 192.44 186.93 187.83 5.2M
2023-09-29 191.92 192.95 190.17 191.68 5.2M
2023-09-28 193.70 195.26 190.03 190.43 8.0M
2023-09-27 196.01 196.40 192.77 195.46 4.0M
2023-09-26 197.79 199.39 195.42 195.64 3.7M
2023-09-25 196.84 198.98 195.19 198.78 3.5M
2023-09-22 199.96 200.74 197.14 197.71 4.5M
2023-09-21 201.00 203.60 199.71 199.95 4.8M
2023-09-20 205.87 206.25 202.31 202.37 3.7M
2023-09-19 205.40 205.66 202.39 204.48 4.0M
2023-09-18 207.91 207.91 204.98 205.12 4.3M
2023-09-15 209.28 209.83 206.88 208.11 4.7M
2023-09-14 209.14 210.44 208.10 209.05 4.0M
2023-09-13 210.00 212.18 207.75 208.40 3.5M
2023-09-12 209.35 212.26 208.58 210.65 3.3M
2023-09-11 213.76 214.20 208.77 211.01 4.5M
2023-09-08 215.83 216.00 210.51 211.27 5.8M
2023-09-07 217.50 220.55 214.86 216.05 4.9M
2023-09-06 221.77 222.79 216.42 217.95 4.2M
2023-09-05 223.10 224.09 221.20 222.57 3.2M
2023-09-01 226.00 226.23 221.95 223.40 3.7M
2023-08-31 229.33 230.43 222.93 224.03 7.0M
2023-08-30 227.08 231.17 226.65 228.85 3.3M
2023-08-29 225.88 229.40 225.66 227.25 3.7M
2023-08-28 224.21 227.45 223.29 227.06 4.6M
2023-08-25 218.41 223.77 212.88 223.41 12.4M
2023-08-24 222.51 224.20 217.09 217.31 9.1M
2023-08-23 230.00 230.54 227.11 228.58 3.0M
2023-08-22 228.08 230.48 226.93 230.07 3.0M
2023-08-21 226.80 227.69 225.10 227.22 2.7M
2023-08-18 222.23 226.79 221.68 226.65 3.6M
2023-08-17 230.57 231.64 224.26 224.54 4.4M
2023-08-16 231.50 234.67 229.60 229.95 2.3M
2023-08-15 235.00 235.56 231.54 232.26 3.2M
2023-08-14 237.00 238.65 235.75 236.71 2.5M
2023-08-11 237.61 238.26 235.12 235.72 2.7M
2023-08-10 238.45 241.58 237.04 238.26 3.7M
2023-08-09 238.54 241.24 236.41 237.86 4.0M
2023-08-08 236.52 240.73 236.00 238.04 5.1M
2023-08-07 232.74 238.98 232.74 238.25 6.1M
2023-08-04 232.29 234.91 230.08 231.36 3.5M
2023-08-03 231.00 233.58 230.40 231.36 3.3M
2023-08-02 234.99 236.68 230.69 231.38 5.3M
2023-08-01 237.55 243.10 237.31 238.01 5.0M
2023-07-31 238.99 239.07 236.21 238.85 4.9M
2023-07-28 236.12 240.13 235.70 238.69 7.1M
2023-07-27 235.25 238.67 231.83 233.75 12.0M
2023-07-26 222.16 233.09 221.77 232.80 24.9M
2023-07-25 214.20 214.82 210.81 214.12 6.5M
2023-07-24 212.06 215.94 211.46 215.87 4.9M
2023-07-21 213.89 215.60 211.64 211.80 4.1M
2023-07-20 208.83 215.10 208.80 213.61 5.8M
2023-07-19 211.12 211.87 208.24 208.60 4.8M
2023-07-18 211.00 213.04 209.57 211.57 5.9M
2023-07-17 212.50 214.23 211.74 211.87 3.6M
2023-07-14 217.00 217.02 212.81 213.12 4.3M
2023-07-13 218.13 218.90 216.30 216.85 4.3M
2023-07-12 219.51 221.56 216.92 217.11 5.1M
2023-07-11 212.92 218.98 211.35 218.76 7.5M
2023-07-10 211.84 213.59 211.22 213.31 3.5M
2023-07-07 212.94 215.66 211.83 212.10 4.9M
2023-07-06 212.48 213.61 209.58 212.62 4.7M
2023-07-05 210.00 214.28 207.89 213.31 4.9M
2023-07-03 210.50 212.17 210.24 210.92 2.1M
2023-06-30 213.14 213.24 209.38 211.16 5.5M
2023-06-29 211.12 213.22 210.23 211.83 3.4M
2023-06-28 211.21 212.19 209.45 210.72 4.3M
2023-06-27 206.15 209.66 206.08 209.43 4.5M
2023-06-26 206.11 207.09 204.66 205.58 3.4M
2023-06-23 204.02 205.61 202.55 205.41 6.4M
2023-06-22 205.61 208.50 203.65 205.61 7.1M
2023-06-21 211.83 212.99 209.39 212.08 5.4M
2023-06-20 218.89 219.29 211.88 212.37 8.2M
2023-06-16 220.72 223.87 218.98 219.99 7.8M
2023-06-15 217.17 220.61 215.31 219.41 5.0M
2023-06-14 221.40 221.59 216.03 216.90 5.6M
2023-06-13 222.35 223.12 219.35 220.38 5.9M
2023-06-12 217.16 223.91 216.63 221.56 8.1M
2023-06-09 217.99 219.16 215.69 217.31 5.3M
2023-06-08 212.34 220.00 212.05 218.11 9.4M
2023-06-07 207.99 212.38 207.20 211.93 6.5M
2023-06-06 208.37 211.68 200.61 207.29 11.0M
2023-06-05 213.28 213.28 207.50 208.78 5.8M
2023-06-02 210.00 215.24 210.00 213.32 7.5M
2023-06-01 206.46 210.23 206.00 207.96 5.1M
2023-05-31 203.50 206.19 200.91 205.70 5.5M
2023-05-30 204.09 207.80 203.31 204.69 4.0M
2023-05-26 201.60 204.80 201.18 203.63 3.8M
2023-05-25 199.99 201.75 196.60 200.87 3.9M
2023-05-24 201.32 201.32 197.50 199.27 4.4M
2023-05-23 204.58 207.49 202.45 202.60 4.0M
2023-05-22 205.51 206.98 203.90 205.91 3.1M
2023-05-19 208.11 208.37 204.63 205.49 3.9M
2023-05-18 206.45 208.17 204.01 207.24 4.4M
2023-05-17 202.71 208.58 202.71 206.87 6.6M
2023-05-16 201.82 202.36 199.94 200.87 3.0M
2023-05-15 200.01 203.32 198.65 202.77 2.8M
2023-05-12 201.84 203.11 198.82 200.70 3.2M
2023-05-11 199.39 202.55 198.07 201.84 3.3M
2023-05-10 203.14 203.20 198.25 200.84 3.9M
2023-05-09 201.21 204.61 198.78 201.88 9.3M
2023-05-08 199.16 199.66 196.40 197.26 4.7M
2023-05-05 198.09 199.04 196.76 198.34 3.9M
2023-05-04 200.65 201.25 193.27 197.05 6.9M
2023-05-03 204.36 206.10 200.55 200.93 4.5M
2023-05-02 203.00 204.19 200.09 203.25 4.0M
2023-05-01 206.25 208.52 203.62 203.87 3.8M
2023-04-28 204.51 206.95 202.90 206.78 3.7M
2023-04-27 204.65 209.09 203.53 206.04 5.1M
2023-04-26 208.25 211.70 202.68 203.03 9.1M
2023-04-25 204.54 204.94 201.12 202.19 4.7M
2023-04-24 204.87 206.50 203.25 205.77 3.1M
2023-04-21 208.00 208.38 204.18 205.15 3.4M
2023-04-20 207.42 209.88 206.08 207.23 3.3M
2023-04-19 207.12 210.87 206.94 208.71 4.8M
2023-04-18 205.50 208.94 203.72 208.37 7.4M
2023-04-17 202.00 206.10 200.80 205.03 6.3M
2023-04-14 202.59 204.28 198.15 201.71 19.1M
2023-04-13 213.00 213.68 211.50 213.59 4.5M
2023-04-12 213.66 214.30 210.13 212.34 4.6M
2023-04-11 213.29 214.50 211.86 212.32 5.3M
2023-04-10 211.00 214.10 209.73 210.78 3.7M
2023-04-06 210.00 212.37 208.22 211.37 5.6M
2023-04-05 212.23 214.23 208.67 210.00 4.1M
2023-04-04 212.00 213.99 209.12 213.90 6.2M
2023-04-03 212.80 218.57 212.53 215.39 6.1M
2023-03-31 211.75 214.80 211.39 212.43 5.1M
2023-03-30 208.97 212.87 206.52 211.04 6.6M
2023-03-29 206.50 208.65 205.88 207.97 3.6M
2023-03-28 200.82 206.30 200.49 204.96 5.5M
2023-03-27 198.63 201.55 198.63 200.57 3.9M
2023-03-24 195.50 197.57 193.92 197.53 4.5M
2023-03-23 197.90 201.50 195.14 197.90 6.3M
2023-03-22 203.68 203.83 196.01 196.16 7.3M
2023-03-21 207.30 207.86 203.89 204.70 4.7M
2023-03-20 201.12 205.87 200.87 204.77 4.8M
2023-03-17 201.35 202.83 199.00 201.05 9.9M
2023-03-16 196.21 203.91 194.43 203.19 6.8M
2023-03-15 201.92 202.21 192.41 198.21 10.9M
2023-03-14 207.53 213.56 205.00 207.28 8.2M
2023-03-13 200.20 207.08 197.11 203.37 6.7M
2023-03-10 201.43 205.00 197.79 203.07 8.5M
2023-03-09 208.32 209.02 200.30 201.24 4.3M
2023-03-08 208.25 208.88 205.94 207.20 2.4M
2023-03-07 211.31 213.18 207.78 207.92 4.6M
2023-03-06 214.12 214.75 209.60 211.92 7.0M
2023-03-03 210.25 216.12 209.40 215.11 7.5M
2023-03-02 203.78 210.33 203.15 210.06 5.5M
2023-03-01 201.47 205.44 200.85 204.55 4.4M
2023-02-28 201.00 202.38 199.32 201.55 3.6M
2023-02-27 199.87 203.13 199.06 200.46 4.3M
2023-02-24 200.00 201.70 197.36 198.15 9.7M
2023-02-23 207.45 209.69 205.76 208.13 4.1M
2023-02-22 205.31 207.67 204.65 205.76 2.9M
2023-02-21 208.99 210.84 205.05 205.52 4.7M
2023-02-17 211.21 211.76 207.62 211.66 5.0M
2023-02-16 215.00 216.52 212.17 212.21 4.4M
2023-02-15 217.16 218.25 214.60 217.44 4.9M
2023-02-14 214.02 221.33 213.15 218.45 10.0M
2023-02-13 213.60 216.36 211.50 215.65 5.2M
2023-02-10 212.01 214.50 210.50 212.89 4.9M
2023-02-09 214.46 215.45 210.06 211.99 5.0M
2023-02-08 213.07 215.77 211.78 213.50 4.2M
2023-02-07 208.04 215.15 206.92 214.76 7.3M
2023-02-06 205.19 208.21 203.69 206.81 3.9M
2023-02-03 207.71 210.75 205.62 206.01 5.4M
2023-02-02 215.15 215.29 208.30 209.34 6.5M
2023-02-01 212.11 218.97 211.90 214.75 8.5M
2023-01-31 210.15 213.11 208.24 213.00 5.2M
2023-01-30 209.19 211.36 207.71 209.67 6.1M
2023-01-27 211.32 212.88 209.42 211.17 5.2M
2023-01-26 213.48 213.79 207.20 212.73 7.3M
2023-01-25 205.80 214.75 203.11 212.68 16.1M
2023-01-24 205.00 212.15 205.00 211.98 4.8M
2023-01-23 208.36 211.09 206.99 209.97 5.5M
2023-01-20 207.47 207.99 204.78 206.76 5.5M
2023-01-19 206.77 209.67 204.82 207.09 5.8M
2023-01-18 212.90 213.42 209.20 209.41 5.4M
2023-01-17 212.71 213.34 209.07 211.41 6.2M
2023-01-13 212.00 216.64 211.58 214.13 6.2M
2023-01-12 209.58 214.92 207.37 214.32 8.2M
2023-01-11 209.87 210.47 206.69 208.03 7.2M
2023-01-10 203.90 209.60 203.46 206.69 8.2M
2023-01-09 212.36 213.88 207.91 208.57 9.0M
2023-01-06 205.30 213.04 203.55 213.00 11.3M
2023-01-05 201.72 204.99 200.78 204.99 6.9M
2023-01-04 195.18 203.76 195.18 203.64 9.7M
2023-01-03 192.95 197.18 192.40 195.39 8.6M