GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Boeing : 보잉 ( BA:US )

221.39USD ▲ 0.29 (0.13%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 221.39 ▲0.29 ▲0.13%
21-09-23 221.10 ▲4.12 ▲1.9%
21-09-22 216.98 ▲8.47 ▲4.06%
21-09-21 208.51 ▼-0.99 ▼-0.47%
21-09-20 209.50 ▼-3.86 ▼-1.81%
21-09-17 213.36 -0.00 -0%
21-09-16 213.36 ▼-0.86 ▼-0.4%
21-09-15 214.22 ▲2.65 ▲1.25%
21-09-14 211.57 ▼-2.91 ▼-1.36%
21-09-13 214.48 ▲4.18 ▲1.99%
21-09-10 210.30 ▼-3.64 ▼-1.7%
21-09-09 213.94 ▲2.56 ▲1.21%
21-09-08 211.38 ▼-2.86 ▼-1.33%
21-09-07 214.24 ▼-3.93 ▼-1.8%
21-09-03 218.17 ▼-2.66 ▼-1.2%
21-09-02 220.83 ▲2.71 ▲1.24%
21-09-01 218.12 ▼-1.38 ▼-0.63%
21-08-31 219.50 ▲1.84 ▲0.85%
21-08-30 217.66 ▼-4.09 ▼-1.84%
21-08-27 221.75 ▲5.25 ▲2.42%
21-08-26 216.50 ▼-4.53 ▼-2.05%
21-08-25 221.03 ▼-0.40 ▼-0.18%
21-08-24 221.43 ▲2.03 ▲0.93%
21-08-23 219.40 ▲6.73 ▲3.16%
21-08-20 212.67 ▲0.51 ▲0.24%
21-08-19 212.16 ▼-6.84 ▼-3.12%
21-08-18 219.00 ▼-3.22 ▼-1.45%
21-08-17 222.22 ▼-6.84 ▼-2.99%
21-08-16 229.06 ▼-5.40 ▼-2.3%
21-08-13 234.46 ▼-3.72 ▼-1.56%
21-08-12 238.18 ▼-1.31 ▼-0.55%
21-08-11 239.49 ▲3.71 ▲1.57%
21-08-10 235.78 ▲3.51 ▲1.51%
21-08-09 232.27 ▲0.94 ▲0.41%
21-08-06 231.33 ▲1.39 ▲0.6%
21-08-05 229.94 ▲3.31 ▲1.46%
21-08-04 226.63 ▼-2.46 ▼-1.07%
21-08-03 229.09 ▲3.75 ▲1.66%
21-08-02 225.34 ▼-1.14 ▼-0.5%
21-07-30 226.48 ▼-5.15 ▼-2.22%
21-07-29 231.63 ▲0.06 ▲0.03%
21-07-28 231.57 ▲9.30 ▲4.18%
21-07-27 222.27 ▼-3.58 ▼-1.59%
21-07-26 225.85 ▲4.33 ▲1.95%
21-07-23 221.52 ▲0.65 ▲0.29%
21-07-22 220.87 ▼-1.67 ▼-0.75%
21-07-21 222.54 ▲5.39 ▲2.48%
21-07-20 217.15 ▲10.16 ▲4.91%
21-07-19 206.99 ▼-10.75 ▼-4.94%
21-07-16 217.74 ▼-5.02 ▼-2.25%
21-07-15 222.76 ▼-1.69 ▼-0.75%
21-07-14 224.45 ▼-3.75 ▼-1.64%
21-07-13 228.20 ▼-10.09 ▼-4.23%
21-07-12 238.29 ▼-1.30 ▼-0.54%
21-07-09 239.59 ▲2.82 ▲1.19%
21-07-08 236.77 ▲4.99 ▲2.15%
21-07-07 231.78 ▼-4.36 ▼-1.85%
21-07-06 236.14 ▼-0.54 ▼-0.23%
21-07-02 236.68 ▼-3.05 ▼-1.27%
21-07-01 239.73 ▲0.17 ▲0.07%
21-06-30 239.56 ▲3.80 ▲1.61%
21-06-29 235.76 ▼-4.20 ▼-1.75%
21-06-28 239.96 ▼-8.42 ▼-3.39%
21-06-25 248.38 ▼-2.19 ▼-0.87%
21-06-24 250.57 ▲7.00 ▲2.87%
21-06-23 243.57 ▼-0.21 ▼-0.09%
21-06-22 243.78 ▼-1.50 ▼-0.61%
21-06-21 245.28 ▲7.93 ▲3.34%
21-06-18 237.35 ▼-1.87 ▼-0.78%
21-06-17 239.22 ▼-3.05 ▼-1.26%
21-06-16 242.27 ▼-4.27 ▼-1.73%
21-06-15 246.54 ▲1.40 ▲0.57%
21-06-14 245.14 ▼-2.14 ▼-0.87%
21-06-11 247.28 ▼-1.06 ▼-0.43%
21-06-10 248.34 ▲0.28 ▲0.11%
21-06-09 248.06 ▼-4.70 ▼-1.86%
21-06-08 252.76 ▲0.10 ▲0.04%
21-06-07 252.66 ▲2.74 ▲1.1%
21-06-04 249.92 ▼-0.40 ▼-0.16%
21-06-03 250.32 ▼-5.30 ▼-2.07%
21-06-02 255.62 ▲0.89 ▲0.35%
21-06-01 254.73 ▲7.71 ▲3.12%
21-05-28 247.02 ▼-3.68 ▼-1.47%
21-05-27 250.70 ▲9.33 ▲3.87%
21-05-26 241.37 ▲0.63 ▲0.26%
21-05-25 240.74 ▲3.30 ▲1.39%
21-05-24 237.44 ▲2.62 ▲1.12%
21-05-21 234.82 ▲7.17 ▲3.15%
21-05-20 227.65 ▲3.23 ▲1.44%
21-05-19 224.42 ▼-3.13 ▼-1.38%
21-05-18 227.55 ▼-0.43 ▼-0.19%
21-05-17 227.98 ▼-0.49 ▼-0.21%
21-05-14 228.47 ▲5.83 ▲2.62%
21-05-13 222.64 ▲1.86 ▲0.84%
21-05-12 220.78 ▼-8.10 ▼-3.54%
21-05-11 228.88 ▼-4.05 ▼-1.74%
21-05-10 232.93 ▼-2.54 ▼-1.08%
21-05-07 235.47 ▲5.66 ▲2.46%
21-05-06 229.81 ▲1.63 ▲0.71%
21-05-05 228.18 ▼-5.45 ▼-2.33%
21-05-04 233.63 ▼-1.56 ▼-0.66%
21-05-03 235.19 ▲0.88 ▲0.38%
21-04-30 234.31 ▼-1.63 ▼-0.69%
21-04-29 235.94 ▲0.48 ▲0.2%
21-04-28 235.46 ▼-7.01 ▼-2.89%
21-04-27 242.47 ▲1.03 ▲0.43%
21-04-26 241.44 ▲3.06 ▲1.28%
21-04-23 238.38 ▲4.05 ▲1.73%
21-04-22 234.33 ▼-1.59 ▼-0.67%
21-04-21 235.92 ▲1.86 ▲0.79%
21-04-20 234.06 ▼-10.09 ▼-4.13%
21-04-19 244.15 ▼-4.03 ▼-1.62%
21-04-16 248.18 ▼-2.93 ▼-1.17%
21-04-15 251.11 ▼-1.32 ▼-0.52%
21-04-14 252.43 ▼-0.84 ▼-0.33%
21-04-13 253.27 ▲3.75 ▲1.5%
21-04-12 249.52 ▼-2.84 ▼-1.13%
21-04-09 252.36 ▼-2.59 ▼-1.02%
21-04-08 254.95 ▲2.37 ▲0.94%
21-04-07 252.58 ▼-2.59 ▼-1.02%
21-04-06 255.17 ▼-4.19 ▼-1.62%
21-04-05 259.36 ▲6.40 ▲2.53%
21-04-01 252.96 ▼-1.76 ▼-0.69%
21-03-31 254.72 ▲2.71 ▲1.08%
21-03-30 252.01 ▲1.49 ▲0.59%
21-03-29 250.52 ▲5.65 ▲2.31%
21-03-26 244.87 ▼-2.32 ▼-0.94%
21-03-25 247.19 ▲7.95 ▲3.32%
21-03-24 239.24 ▼-2.01 ▼-0.83%
21-03-23 241.25 ▼-9.98 ▼-3.97%
21-03-22 251.23 ▼-4.59 ▼-1.79%
21-03-19 255.82 ▼-0.24 ▼-0.09%
21-03-18 256.06 ▼-7.53 ▼-2.86%
21-03-17 263.59 ▲8.38 ▲3.28%
21-03-16 255.21 ▼-10.42 ▼-3.92%
21-03-15 265.63 ▼-3.56 ▼-1.32%
21-03-12 269.19 ▲17.19 ▲6.82%
21-03-11 252.00 ▲6.66 ▲2.71%
21-03-10 245.34 ▲14.73 ▲6.39%
21-03-09 230.61 ▲6.58 ▲2.94%
21-03-08 224.03 ▲0.81 ▲0.36%
21-03-05 223.22 ▼-1.49 ▼-0.66%
21-03-04 224.71 ▼-3.85 ▼-1.68%
21-03-03 228.56 ▲5.42 ▲2.43%
21-03-02 223.14 ▼-1.25 ▼-0.56%
21-03-01 224.39 ▲12.38 ▲5.84%
21-02-26 212.01 ▼-4.44 ▼-2.05%
21-02-25 216.45 ▼-12.89 ▼-5.62%
21-02-24 229.34 ▲17.22 ▲8.12%
21-02-23 212.12 ▼-0.76 ▼-0.36%
21-02-22 212.88 ▼-4.59 ▼-2.11%
21-02-19 217.47 ▲8.99 ▲4.31%
21-02-18 208.48 ▼-7.04 ▼-3.27%
21-02-17 215.52 ▼-1.66 ▼-0.76%
21-02-16 217.18 ▲6.20 ▲2.94%
21-02-12 210.98 ▲0.32 ▲0.15%
21-02-11 210.66 ▼-1.26 ▼-0.59%
21-02-10 211.92 ▼-3.20 ▼-1.49%
21-02-09 215.12 ▲3.17 ▲1.5%
21-02-08 211.95 ▲4.02 ▲1.93%
21-02-05 207.93 ▼-2.71 ▼-1.29%
21-02-04 210.64 ▲3.25 ▲1.57%
21-02-03 207.39 ▲6.45 ▲3.21%
21-02-02 200.94 ▲5.10 ▲2.6%
21-02-01 195.84 ▲1.65 ▲0.85%
21-01-29 194.19 ▼-3.04 ▼-1.54%
21-01-28 197.23 ▲3.20 ▲1.65%
21-01-27 194.03 ▼-8.03 ▼-3.97%
21-01-26 202.06 ▼-1.30 ▼-0.64%
21-01-25 203.36 ▼-2.48 ▼-1.2%
21-01-22 205.84 ▼-1.57 ▼-0.76%
21-01-21 207.41 ▼-4.04 ▼-1.91%
21-01-20 211.45 ▲0.74 ▲0.35%
21-01-19 210.71 ▲6.39 ▲3.13%
21-01-15 204.32 ▼-5.59 ▼-2.66%
21-01-14 209.91 ▲2.70 ▲1.3%
21-01-13 207.21 ▼-1.20 ▼-0.58%
21-01-12 208.41 ▲1.62 ▲0.78%
21-01-11 206.79 ▼-3.11 ▼-1.48%
21-01-08 209.90 ▼-2.81 ▼-1.32%
21-01-07 212.71 ▲1.68 ▲0.8%
21-01-06 211.03 ▼-0.60 ▼-0.28%
21-01-05 211.63 ▲8.91 ▲4.4%
21-01-04 202.72 ▼-11.34 ▼-5.3%
20-12-31 214.06 ▼-2.61 ▼-1.2%
20-12-30 216.67 ▲0.42 ▲0.19%
20-12-29 216.25 ▲0.16 ▲0.07%
20-12-28 216.09 ▼-1.06 ▼-0.49%
20-12-24 217.15 ▼-2.54 ▼-1.16%
20-12-23 219.69 ▲0.91 ▲0.42%
20-12-22 218.78 ▼-0.53 ▼-0.24%
20-12-21 219.31 ▼-0.44 ▼-0.2%
20-12-18 219.75 ▼-1.49 ▼-0.67%
20-12-17 221.24 ▼-4.63 ▼-2.05%
20-12-16 225.87 ▼-3.63 ▼-1.58%
20-12-15 229.50 ▲0.88 ▲0.38%
20-12-14 228.62 ▼-1.71 ▼-0.74%
20-12-11 230.33 ▼-4.10 ▼-1.75%
20-12-10 234.43 ▲2.37 ▲1.02%
20-12-09 232.06 ▼-6.00 ▼-2.52%
20-12-08 238.06 ▼-0.11 ▼-0.05%
20-12-07 238.17 ▲5.46 ▲2.35%
20-12-04 232.71 ▼-4.49 ▼-1.89%
20-12-03 237.20 ▲13.35 ▲5.96%
20-12-02 223.85 ▲10.84 ▲5.09%
20-12-01 213.01 ▲2.30 ▲1.09%
20-11-30 210.71 ▼-5.79 ▼-2.67%
20-11-27 216.50 ▼-1.11 ▼-0.51%
20-11-25 217.61 ▼-0.88 ▼-0.4%
20-11-24 218.49 ▲6.96 ▲3.29%
20-11-23 211.53 ▲11.91 ▲5.97%
20-11-20 199.62 ▼-6.05 ▼-2.94%
20-11-19 205.67 ▲2.37 ▲1.17%
20-11-18 203.30 ▼-6.75 ▼-3.21%
20-11-17 210.05 ▲7.65 ▲3.78%
20-11-16 202.40 ▲15.29 ▲8.17%
20-11-13 187.11 ▲10.39 ▲5.88%
20-11-12 176.72 ▼-5.43 ▼-2.98%
20-11-11 182.15 ▼-6.54 ▼-3.47%
20-11-10 188.69 ▲9.33 ▲5.2%
20-11-09 179.36 ▲21.62 ▲13.71%
20-11-06 157.74 ▲0.65 ▲0.41%
20-11-05 157.09 ▲5.46 ▲3.6%
20-11-04 151.63 ▼-2.02 ▼-1.31%
20-11-03 153.65 ▲5.05 ▲3.4%
20-11-02 148.60 ▲4.21 ▲2.92%
20-10-30 144.39 ▼-3.90 ▼-2.63%
20-10-29 148.29 ▲0.15 ▲0.1%
20-10-28 148.14 ▼-7.10 ▼-4.57%
20-10-27 155.24 ▼-5.59 ▼-3.48%
20-10-26 160.83 ▼-6.53 ▼-3.9%
20-10-23 167.36 ▼-1.71 ▼-1.01%
20-10-22 169.07 ▲5.21 ▲3.18%
20-10-21 163.86 ▼-3.38 ▼-2.02%
20-10-20 167.24 ▲0.13 ▲0.08%
20-10-19 167.11 ▼-0.24 ▼-0.14%
20-10-16 167.35 ▲3.11 ▲1.89%
20-10-15 164.24 ▲1.00 ▲0.61%
20-10-14 163.24 ▲1.10 ▲0.68%
20-10-13 162.14 ▼-5.21 ▼-3.11%
20-10-12 167.35 ▲0.02 ▲0.01%
20-10-09 167.33 ▼-0.67 ▼-0.4%
20-10-08 168.00 ▲3.39 ▲2.06%
20-10-07 164.61 ▲5.07 ▲3.18%
20-10-06 159.54 ▼-11.66 ▼-6.81%
20-10-05 171.20 ▲3.12 ▲1.86%
20-10-02 168.08 ▲0.22 ▲0.13%
20-10-01 167.86 ▲2.60 ▲1.57%
20-09-30 165.26 ▲1.66 ▲1.01%
20-09-29 163.60 ▼-2.48 ▼-1.49%
바로가기