[AI의 종목 이야기] 엔비디아, 기술 분석가 주목하는 돌파 구간 근접
무료
Boeing : 보잉 ( BA:US )
217.63USD ▼ -2.43 (-1.1%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 217.63 | ▼-2.43 | ▼-1.1% |
| 26-04-09 | 220.06 | ▲2.26 | ▲1.04% |
| 26-04-08 | 217.80 | ▲7.80 | ▲3.71% |
| 26-04-07 | 210.00 | ▼-2.30 | ▼-1.08% |
| 26-04-06 | 212.30 | ▲4.08 | ▲1.96% |
| 26-04-02 | 208.22 | ▲0.90 | ▲0.43% |
| 26-04-01 | 207.32 | ▲8.29 | ▲4.17% |
| 26-03-31 | 199.03 | ▲9.82 | ▲5.19% |
| 26-03-30 | 189.21 | ▼-1.31 | ▼-0.69% |
| 26-03-27 | 190.52 | ▼-3.84 | ▼-1.98% |
| 26-03-26 | 194.36 | ▼-5.25 | ▼-2.63% |
| 26-03-25 | 199.61 | ▲3.19 | ▲1.62% |
| 26-03-24 | 196.42 | ▼-1.99 | ▼-1% |
| 26-03-23 | 198.41 | ▲3.29 | ▲1.69% |
| 26-03-20 | 195.12 | ▼-6.06 | ▼-3.01% |
| 26-03-19 | 201.18 | ▼-4.81 | ▼-2.34% |
| 26-03-18 | 205.99 | ▼-4.83 | ▼-2.29% |
| 26-03-17 | 210.82 | ▼-2.65 | ▼-1.24% |
| 26-03-16 | 213.47 | ▲3.58 | ▲1.71% |
| 26-03-13 | 209.89 | ▲5.13 | ▲2.51% |
| 26-03-12 | 204.76 | ▼-9.34 | ▼-4.36% |
| 26-03-11 | 214.10 | ▼-3.66 | ▼-1.68% |
| 26-03-10 | 217.76 | ▼-7.24 | ▼-3.22% |
| 26-03-09 | 225.00 | ▼-6.11 | ▼-2.64% |
| 26-03-06 | 231.11 | ▲9.05 | ▲4.08% |
| 26-03-05 | 222.06 | ▼-5.25 | ▼-2.31% |
| 26-03-04 | 227.31 | ▲3.19 | ▲1.42% |
| 26-03-03 | 224.12 | ▼-5.62 | ▼-2.45% |
| 26-03-02 | 229.74 | ▲2.21 | ▲0.97% |
| 26-02-27 | 227.53 | ▼-1.88 | ▼-0.82% |
| 26-02-26 | 229.41 | ▼-0.95 | ▼-0.41% |
| 26-02-25 | 230.36 | ▼-3.03 | ▼-1.3% |
| 26-02-24 | 233.39 | ▲2.95 | ▲1.28% |
| 26-02-23 | 230.44 | ▼-1.59 | ▼-0.69% |
| 26-02-20 | 232.03 | ▼-1.68 | ▼-0.72% |
| 26-02-19 | 233.71 | ▼-5.22 | ▼-2.18% |
| 26-02-18 | 238.93 | ▼-5.11 | ▼-2.09% |
| 26-02-17 | 244.04 | ▲1.08 | ▲0.44% |
| 26-02-13 | 242.96 | ▲3.61 | ▲1.51% |
| 26-02-12 | 239.35 | ▲3.09 | ▲1.31% |
| 26-02-11 | 236.26 | ▼-6.33 | ▼-2.61% |
| 26-02-10 | 242.59 | ▼-2.12 | ▼-0.87% |
| 26-02-09 | 244.71 | ▲1.68 | ▲0.69% |
| 26-02-06 | 243.03 | ▲6.08 | ▲2.57% |
| 26-02-05 | 236.95 | ▲1.00 | ▲0.42% |
| 26-02-04 | 235.95 | ▲2.80 | ▲1.2% |
| 26-02-03 | 233.15 | ▲0.13 | ▲0.06% |
| 26-02-02 | 233.02 | ▼-0.70 | ▼-0.3% |
| 26-01-30 | 233.72 | ▼-0.32 | ▼-0.14% |
| 26-01-29 | 234.04 | ▼-7.55 | ▼-3.13% |
| 26-01-28 | 241.59 | ▼-2.97 | ▼-1.21% |
| 26-01-27 | 244.56 | ▼-3.87 | ▼-1.56% |
| 26-01-26 | 248.43 | ▼-3.72 | ▼-1.48% |
| 26-01-23 | 252.15 | ▲0.74 | ▲0.29% |
| 26-01-22 | 251.41 | ▲1.34 | ▲0.54% |
| 26-01-21 | 250.07 | ▲1.07 | ▲0.43% |
| 26-01-20 | 249.00 | ▲1.32 | ▲0.53% |
| 26-01-16 | 247.68 | ▼-0.06 | ▼-0.02% |
| 26-01-15 | 247.74 | ▲5.13 | ▲2.11% |
| 26-01-14 | 242.61 | ▼-1.94 | ▼-0.79% |
| 26-01-13 | 244.55 | ▲4.74 | ▲1.98% |
| 26-01-12 | 239.81 | ▲5.28 | ▲2.25% |
| 26-01-09 | 234.53 | ▲7.15 | ▲3.14% |
| 26-01-08 | 227.38 | ▼-0.74 | ▼-0.32% |
| 26-01-07 | 228.12 | ▼-1.72 | ▼-0.75% |
| 26-01-06 | 229.84 | ▲1.71 | ▲0.75% |
| 26-01-05 | 228.13 | ▲0.36 | ▲0.16% |
| 26-01-02 | 227.77 | ▲10.65 | ▲4.91% |
| 25-12-31 | 217.12 | ▼-1.38 | ▼-0.63% |
| 25-12-30 | 218.50 | ▲1.25 | ▲0.58% |
| 25-12-29 | 217.25 | ▲0.81 | ▲0.37% |
| 25-12-26 | 216.44 | ▼-1.72 | ▼-0.79% |
| 25-12-24 | 218.16 | ▲1.31 | ▲0.6% |
| 25-12-23 | 216.85 | ▲0.01 | ▲0% |
| 25-12-22 | 216.84 | ▲2.76 | ▲1.29% |
| 25-12-19 | 214.08 | ▲5.81 | ▲2.79% |
| 25-12-18 | 208.27 | ▲1.94 | ▲0.94% |
| 25-12-17 | 206.33 | ▼-0.38 | ▼-0.18% |
| 25-12-16 | 206.71 | ▲1.21 | ▲0.59% |
| 25-12-15 | 205.50 | ▲1.12 | ▲0.55% |
| 25-12-12 | 204.38 | ▲3.67 | ▲1.83% |
| 25-12-11 | 200.71 | ▲1.99 | ▲1% |
| 25-12-10 | 198.72 | ▼-1.65 | ▼-0.82% |
| 25-12-09 | 200.37 | ▼-5.90 | ▼-2.86% |
| 25-12-08 | 206.27 | ▲4.38 | ▲2.17% |
| 25-12-05 | 201.89 | ▲0.02 | ▲0.01% |
| 25-12-04 | 201.87 | ▼-0.67 | ▼-0.33% |
| 25-12-03 | 202.54 | ▼-2.84 | ▼-1.38% |
| 25-12-02 | 205.38 | ▲18.92 | ▲10.15% |
| 25-12-01 | 186.46 | ▼-2.54 | ▼-1.34% |
| 25-11-28 | 189.00 | ▲2.08 | ▲1.11% |
| 25-11-26 | 186.92 | ▲4.48 | ▲2.46% |
| 25-11-25 | 182.44 | ▲3.32 | ▲1.85% |
| 25-11-24 | 179.12 | ▼-0.58 | ▼-0.32% |
| 25-11-21 | 179.70 | ▲0.32 | ▲0.18% |
| 25-11-20 | 179.38 | ▼-6.32 | ▼-3.4% |
| 25-11-19 | 185.70 | ▼-3.93 | ▼-2.07% |
| 25-11-18 | 189.63 | ▼-2.18 | ▼-1.14% |
| 25-11-17 | 191.81 | ▼-2.71 | ▼-1.39% |
| 25-11-14 | 194.52 | ▼-0.06 | ▼-0.03% |
| 25-11-13 | 194.58 | ▼-0.92 | ▼-0.47% |
| 25-11-12 | 195.50 | ▲0.29 | ▲0.15% |
| 25-11-11 | 195.21 | ▲0.40 | ▲0.21% |
| 25-11-10 | 194.81 | ▲0.20 | ▲0.1% |
| 25-11-07 | 194.61 | ▼-1.89 | ▼-0.96% |
| 25-11-06 | 196.50 | ▼-1.12 | ▼-0.57% |
| 25-11-05 | 197.62 | ▼-0.43 | ▼-0.22% |
| 25-11-04 | 198.05 | ▼-6.50 | ▼-3.18% |
| 25-11-03 | 204.55 | ▲3.53 | ▲1.76% |
| 25-10-31 | 201.02 | ▲0.94 | ▲0.47% |
| 25-10-30 | 200.08 | ▼-13.50 | ▼-6.32% |
| 25-10-29 | 213.58 | ▼-9.75 | ▼-4.37% |
| 25-10-28 | 223.33 | ▲0.33 | ▲0.15% |
| 25-10-27 | 223.00 | ▲1.65 | ▲0.75% |
| 25-10-24 | 221.35 | ▲3.84 | ▲1.77% |
| 25-10-23 | 217.51 | ▲0.92 | ▲0.42% |
| 25-10-22 | 216.59 | ▼-0.67 | ▼-0.31% |
| 25-10-21 | 217.26 | ▲0.44 | ▲0.2% |
| 25-10-20 | 216.82 | ▲3.88 | ▲1.82% |
| 25-10-17 | 212.94 | ▲1.05 | ▲0.5% |
| 25-10-16 | 211.89 | ▼-2.11 | ▼-0.99% |
| 25-10-15 | 214.00 | ▼-0.30 | ▼-0.14% |
| 25-10-14 | 214.30 | ▼-1.26 | ▼-0.58% |
| 25-10-13 | 215.56 | ▲4.83 | ▲2.29% |
| 25-10-10 | 210.73 | ▼-5.27 | ▼-2.44% |
| 25-10-09 | 216.00 | ▼-9.32 | ▼-4.14% |
| 25-10-08 | 225.32 | ▲3.50 | ▲1.58% |
| 25-10-07 | 221.82 | ▲2.09 | ▲0.95% |
| 25-10-06 | 219.73 | ▲3.43 | ▲1.59% |
| 25-10-03 | 216.30 | ▼-1.13 | ▼-0.52% |
| 25-10-02 | 217.43 | ▲2.23 | ▲1.04% |
| 25-10-01 | 215.20 | ▼-0.63 | ▼-0.29% |
| 25-09-30 | 215.83 | ▼-1.25 | ▼-0.58% |
| 25-09-29 | 217.08 | ▼-4.18 | ▼-1.89% |
| 25-09-26 | 221.26 | ▲7.73 | ▲3.62% |
| 25-09-25 | 213.53 | ▼-1.57 | ▼-0.73% |
| 25-09-24 | 215.10 | ▼-1.24 | ▼-0.57% |
| 25-09-23 | 216.34 | ▲4.25 | ▲2% |
| 25-09-22 | 212.09 | ▼-3.56 | ▼-1.65% |
| 25-09-19 | 215.65 | ▼-0.01 | ▼-0% |
| 25-09-18 | 215.66 | ▲1.03 | ▲0.48% |
| 25-09-17 | 214.63 | ▼-0.39 | ▼-0.18% |
| 25-09-16 | 215.02 | ▼-0.73 | ▼-0.34% |
| 25-09-15 | 215.75 | ▼-0.19 | ▼-0.09% |
| 25-09-12 | 215.94 | ▼-4.05 | ▼-1.84% |
| 25-09-11 | 219.99 | ▼-7.53 | ▼-3.31% |
| 25-09-10 | 227.52 | ▼-2.00 | ▼-0.87% |
| 25-09-09 | 229.52 | ▼-1.43 | ▼-0.62% |
| 25-09-08 | 230.95 | ▲1.34 | ▲0.58% |
| 25-09-05 | 229.61 | ▼-1.14 | ▼-0.49% |
| 25-09-04 | 230.75 | ▼-1.63 | ▼-0.7% |
| 25-09-03 | 232.38 | ▼-5.00 | ▼-2.11% |
| 25-09-02 | 237.38 | ▲2.70 | ▲1.15% |
| 25-08-29 | 234.68 | ▼-1.48 | ▼-0.63% |
| 25-08-28 | 236.16 | ▲0.54 | ▲0.23% |
| 25-08-27 | 235.62 | ▲0.79 | ▲0.34% |
| 25-08-26 | 234.83 | ▲7.96 | ▲3.51% |
| 25-08-25 | 226.87 | ▼-3.25 | ▼-1.41% |
| 25-08-22 | 230.12 | ▲5.66 | ▲2.52% |
| 25-08-21 | 224.46 | ▼-1.16 | ▼-0.51% |
| 25-08-20 | 225.62 | ▲0.62 | ▲0.28% |
| 25-08-19 | 225.00 | ▼-7.41 | ▼-3.19% |
| 25-08-18 | 232.41 | ▼-2.85 | ▼-1.21% |
| 25-08-15 | 235.26 | ▲2.07 | ▲0.89% |
| 25-08-14 | 233.19 | ▼-0.18 | ▼-0.08% |
| 25-08-13 | 233.37 | ▲0.76 | ▲0.33% |
| 25-08-12 | 232.61 | ▲6.65 | ▲2.94% |
| 25-08-11 | 225.96 | ▼-3.16 | ▼-1.38% |
| 25-08-08 | 229.12 | ▲1.79 | ▲0.79% |
| 25-08-07 | 227.33 | ▲2.29 | ▲1.02% |
| 25-08-06 | 225.04 | ▲0.18 | ▲0.08% |
| 25-08-05 | 224.86 | ▲2.52 | ▲1.13% |
| 25-08-04 | 222.34 | ▲0.44 | ▲0.2% |
| 25-08-01 | 221.90 | ▲0.06 | ▲0.03% |
| 25-07-31 | 221.84 | ▼-4.00 | ▼-1.77% |
| 25-07-30 | 225.84 | ▼-0.24 | ▼-0.11% |
| 25-07-29 | 226.08 | ▼-10.33 | ▼-4.37% |
| 25-07-28 | 236.41 | ▲3.35 | ▲1.44% |
| 25-07-25 | 233.06 | ▲1.79 | ▲0.77% |
| 25-07-24 | 231.27 | ▼-2.61 | ▼-1.12% |
| 25-07-23 | 233.88 | ▲5.40 | ▲2.36% |
| 25-07-22 | 228.48 | ▼-0.84 | ▼-0.37% |
| 25-07-21 | 229.32 | ▼-0.02 | ▼-0.01% |
| 25-07-18 | 229.34 | ▼-1.66 | ▼-0.72% |
| 25-07-17 | 231.00 | ▲1.10 | ▲0.48% |
| 25-07-16 | 229.90 | ▼-0.10 | ▼-0.04% |
| 25-07-15 | 230.00 | ▼-0.51 | ▼-0.22% |
| 25-07-14 | 230.51 | ▲3.67 | ▲1.62% |
| 25-07-11 | 226.84 | ▲0.75 | ▲0.33% |
| 25-07-10 | 226.09 | ▼-0.51 | ▼-0.23% |
| 25-07-09 | 226.60 | ▲8.08 | ▲3.7% |
| 25-07-08 | 218.52 | ▼-0.11 | ▼-0.05% |
| 25-07-07 | 218.63 | ▲2.71 | ▲1.26% |
| 25-07-03 | 215.92 | ▲3.89 | ▲1.83% |
| 25-07-02 | 212.03 | ▲2.24 | ▲1.07% |
| 25-07-01 | 209.79 | ▲0.26 | ▲0.12% |
| 25-06-30 | 209.53 | ▼-5.02 | ▼-2.34% |
| 25-06-27 | 214.55 | ▲11.97 | ▲5.91% |
| 25-06-26 | 202.58 | ▲3.68 | ▲1.85% |
| 25-06-25 | 198.90 | ▼-2.04 | ▼-1.02% |
| 25-06-24 | 200.94 | ▼-0.37 | ▼-0.18% |
| 25-06-23 | 201.31 | ▲2.56 | ▲1.29% |
| 25-06-20 | 198.75 | ▲1.07 | ▲0.54% |
| 25-06-18 | 197.68 | ▼-2.58 | ▼-1.29% |
| 25-06-17 | 200.26 | ▼-1.44 | ▼-0.71% |
| 25-06-16 | 201.70 | ▲1.38 | ▲0.69% |
| 25-06-13 | 200.32 | ▼-3.43 | ▼-1.68% |
| 25-06-12 | 203.75 | ▼-10.25 | ▼-4.79% |
| 25-06-11 | 214.00 | ▼-1.73 | ▼-0.8% |
| 25-06-10 | 215.73 | ▼-1.78 | ▼-0.82% |
| 25-06-09 | 217.51 | ▲6.71 | ▲3.18% |
| 25-06-06 | 210.80 | ▲1.78 | ▲0.85% |
| 25-06-05 | 209.02 | ▼-2.96 | ▼-1.4% |
| 25-06-04 | 211.98 | ▼-1.45 | ▼-0.68% |
| 25-06-03 | 213.43 | ▲1.96 | ▲0.93% |
| 25-06-02 | 211.47 | ▲4.15 | ▲2% |
| 25-05-30 | 207.32 | ▼-0.86 | ▼-0.41% |
| 25-05-29 | 208.18 | ▲6.68 | ▲3.32% |
| 25-05-28 | 201.50 | ▲0.47 | ▲0.23% |
| 25-05-27 | 201.03 | ▼-1.33 | ▼-0.66% |
| 25-05-23 | 202.36 | ▼-1.05 | ▼-0.52% |
| 25-05-22 | 203.41 | ▲0.20 | ▲0.1% |
| 25-05-21 | 203.21 | ▼-4.46 | ▼-2.15% |
| 25-05-20 | 207.67 | ▲2.42 | ▲1.18% |
| 25-05-19 | 205.25 | ▼-0.57 | ▼-0.28% |
| 25-05-16 | 205.82 | ▼-0.42 | ▼-0.2% |
| 25-05-15 | 206.24 | ▲1.52 | ▲0.74% |
| 25-05-14 | 204.72 | ▲1.30 | ▲0.64% |
| 25-05-13 | 203.42 | ▲4.89 | ▲2.46% |
| 25-05-12 | 198.53 | ▲3.68 | ▲1.89% |
| 25-05-09 | 194.85 | ▲3.15 | ▲1.64% |
| 25-05-08 | 191.70 | ▲6.14 | ▲3.31% |
| 25-05-07 | 185.56 | ▼-0.40 | ▼-0.22% |
| 25-05-06 | 185.96 | ▼-0.50 | ▼-0.27% |
| 25-05-05 | 186.46 | ▲1.00 | ▲0.54% |
| 25-05-02 | 185.46 | ▲2.57 | ▲1.41% |
| 25-05-01 | 182.89 | ▼-0.35 | ▼-0.19% |
| 25-04-30 | 183.24 | ▲1.24 | ▲0.68% |
| 25-04-29 | 182.00 | ▼-0.30 | ▼-0.16% |
| 25-04-28 | 182.30 | ▲4.35 | ▲2.44% |
| 25-04-25 | 177.95 | ▲1.69 | ▲0.96% |
| 25-04-24 | 176.26 | ▲3.89 | ▲2.26% |
| 25-04-23 | 172.37 | ▲9.85 | ▲6.06% |
| 25-04-22 | 162.52 | ▲3.18 | ▲2% |
| 25-04-21 | 159.34 | ▼-2.95 | ▼-1.82% |
| 25-04-18 | 162.29 | ▲0.39 | ▲0.24% |
| 25-04-17 | 161.90 | ▲5.43 | ▲3.47% |
| 25-04-16 | 156.47 | ▲0.95 | ▲0.61% |
| 25-04-15 | 155.52 | ▼-3.76 | ▼-2.36% |
| 25-04-14 | 159.28 | ▲2.44 | ▲1.56% |
| 25-04-11 | 156.84 | ▲1.32 | ▲0.85% |