[AI의 종목 이야기] BYD, 캐나다 공장 신설·M&A 모두 '열어둔 카드'
무료
Visa : 비자 ( V:US )
307.14USD ▲ 0.64 (0.21%)
2026-03-13
최근 1년 일별 시세
(2026-03-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-13 | 307.14 | ▲0.64 | ▲0.21% |
| 26-03-12 | 306.50 | ▼-2.46 | ▼-0.8% |
| 26-03-11 | 308.96 | ▼-5.47 | ▼-1.74% |
| 26-03-10 | 314.43 | ▼-1.54 | ▼-0.49% |
| 26-03-09 | 315.97 | ▼-1.39 | ▼-0.44% |
| 26-03-06 | 317.36 | ▼-2.44 | ▼-0.76% |
| 26-03-05 | 319.80 | ▼-0.67 | ▼-0.21% |
| 26-03-04 | 320.47 | ▼-0.36 | ▼-0.11% |
| 26-03-03 | 320.83 | ▲0.32 | ▲0.1% |
| 26-03-02 | 320.51 | ▲0.37 | ▲0.12% |
| 26-02-27 | 320.14 | ▲3.44 | ▲1.09% |
| 26-02-26 | 316.70 | ▲3.71 | ▲1.19% |
| 26-02-25 | 312.99 | ▲5.77 | ▲1.88% |
| 26-02-24 | 307.22 | ▲0.70 | ▲0.23% |
| 26-02-23 | 306.52 | ▼-14.43 | ▼-4.5% |
| 26-02-20 | 320.95 | ▲2.02 | ▲0.63% |
| 26-02-19 | 318.93 | ▼-1.37 | ▼-0.43% |
| 26-02-18 | 320.30 | ▲0.80 | ▲0.25% |
| 26-02-17 | 319.50 | ▲5.42 | ▲1.73% |
| 26-02-13 | 314.08 | ▼-10.10 | ▼-3.12% |
| 26-02-12 | 324.18 | ▼-5.06 | ▼-1.54% |
| 26-02-11 | 329.24 | ▲1.07 | ▲0.33% |
| 26-02-10 | 328.17 | ▲2.59 | ▲0.8% |
| 26-02-09 | 325.58 | ▼-6.00 | ▼-1.81% |
| 26-02-06 | 331.58 | ▲2.45 | ▲0.74% |
| 26-02-05 | 329.13 | ▼-0.82 | ▼-0.25% |
| 26-02-04 | 329.95 | ▲1.02 | ▲0.31% |
| 26-02-03 | 328.93 | ▼-4.91 | ▼-1.47% |
| 26-02-02 | 333.84 | ▲12.01 | ▲3.73% |
| 26-01-30 | 321.83 | ▼-9.97 | ▼-3% |
| 26-01-29 | 331.80 | ▲4.82 | ▲1.47% |
| 26-01-28 | 326.98 | ▲1.72 | ▲0.53% |
| 26-01-27 | 325.26 | ▼-3.23 | ▼-0.98% |
| 26-01-26 | 328.49 | ▲2.31 | ▲0.71% |
| 26-01-23 | 326.18 | ▼-0.18 | ▼-0.06% |
| 26-01-22 | 326.36 | ▲1.08 | ▲0.33% |
| 26-01-21 | 325.28 | ▼-0.54 | ▼-0.17% |
| 26-01-20 | 325.82 | ▼-2.48 | ▼-0.76% |
| 26-01-16 | 328.30 | ▲0.55 | ▲0.17% |
| 26-01-15 | 327.75 | ▼-1.42 | ▼-0.43% |
| 26-01-14 | 329.17 | ▲1.29 | ▲0.39% |
| 26-01-13 | 327.88 | ▼-15.32 | ▼-4.46% |
| 26-01-12 | 343.20 | ▼-6.57 | ▼-1.88% |
| 26-01-09 | 349.77 | ▼-2.46 | ▼-0.7% |
| 26-01-08 | 352.23 | ▼-3.65 | ▼-1.03% |
| 26-01-07 | 355.88 | ▼-1.68 | ▼-0.47% |
| 26-01-06 | 357.56 | ▲3.76 | ▲1.06% |
| 26-01-05 | 353.80 | ▲7.32 | ▲2.11% |
| 26-01-02 | 346.48 | ▼-4.23 | ▼-1.21% |
| 25-12-31 | 350.71 | ▼-2.91 | ▼-0.82% |
| 25-12-30 | 353.62 | ▼-0.99 | ▼-0.28% |
| 25-12-29 | 354.61 | ▼-0.39 | ▼-0.11% |
| 25-12-26 | 355.00 | ▼-0.14 | ▼-0.04% |
| 25-12-24 | 355.14 | ▲1.76 | ▲0.5% |
| 25-12-23 | 353.38 | ▲1.29 | ▲0.37% |
| 25-12-22 | 352.09 | ▲2.84 | ▲0.81% |
| 25-12-19 | 349.25 | ▲3.24 | ▲0.94% |
| 25-12-18 | 346.01 | ▲1.60 | ▲0.46% |
| 25-12-17 | 344.41 | ▼-0.70 | ▼-0.2% |
| 25-12-16 | 345.11 | ▼-1.78 | ▼-0.51% |
| 25-12-15 | 346.89 | ▼-0.94 | ▼-0.27% |
| 25-12-12 | 347.83 | ▲2.20 | ▲0.64% |
| 25-12-11 | 345.63 | ▲19.90 | ▲6.11% |
| 25-12-10 | 325.73 | ▼-0.77 | ▼-0.24% |
| 25-12-09 | 326.50 | ▼-0.34 | ▼-0.1% |
| 25-12-08 | 326.84 | ▼-4.40 | ▼-1.33% |
| 25-12-05 | 331.24 | ▲4.14 | ▲1.27% |
| 25-12-04 | 327.10 | ▼-2.51 | ▼-0.76% |
| 25-12-03 | 329.61 | ▼-0.01 | ▼-0% |
| 25-12-02 | 329.62 | ▼-0.77 | ▼-0.23% |
| 25-12-01 | 330.39 | ▼-4.05 | ▼-1.21% |
| 25-11-28 | 334.44 | ▲0.65 | ▲0.19% |
| 25-11-26 | 333.79 | ▼-0.74 | ▼-0.22% |
| 25-11-25 | 334.53 | ▲5.23 | ▲1.59% |
| 25-11-24 | 329.30 | ▲1.32 | ▲0.4% |
| 25-11-21 | 327.98 | ▲4.21 | ▲1.3% |
| 25-11-20 | 323.77 | ▼-0.35 | ▼-0.11% |
| 25-11-19 | 324.12 | ▲2.94 | ▲0.92% |
| 25-11-18 | 321.18 | ▼-4.57 | ▼-1.4% |
| 25-11-17 | 325.75 | ▼-4.27 | ▼-1.29% |
| 25-11-14 | 330.02 | ▼-6.06 | ▼-1.8% |
| 25-11-13 | 336.08 | ▼-2.80 | ▼-0.83% |
| 25-11-12 | 338.88 | ▼-0.04 | ▼-0.01% |
| 25-11-11 | 338.92 | ▲4.07 | ▲1.22% |
| 25-11-10 | 334.85 | ▼-1.17 | ▼-0.35% |
| 25-11-07 | 336.02 | ▼-0.94 | ▼-0.28% |
| 25-11-06 | 336.96 | ▼-3.08 | ▼-0.91% |
| 25-11-05 | 340.04 | ▼-0.26 | ▼-0.08% |
| 25-11-04 | 340.30 | ▲3.40 | ▲1.01% |
| 25-11-03 | 336.90 | ▼-3.84 | ▼-1.13% |
| 25-10-31 | 340.74 | ▼-4.29 | ▼-1.24% |
| 25-10-30 | 345.03 | ▲3.75 | ▲1.1% |
| 25-10-29 | 341.28 | ▼-5.62 | ▼-1.62% |
| 25-10-28 | 346.90 | ▼-0.92 | ▼-0.26% |
| 25-10-27 | 347.82 | ▲0.44 | ▲0.13% |
| 25-10-24 | 347.38 | ▲1.42 | ▲0.41% |
| 25-10-23 | 345.96 | ▲0.60 | ▲0.17% |
| 25-10-22 | 345.36 | ▼-1.85 | ▼-0.53% |
| 25-10-21 | 347.21 | ▲2.80 | ▲0.81% |
| 25-10-20 | 344.41 | ▲2.52 | ▲0.74% |
| 25-10-17 | 341.89 | ▲6.49 | ▲1.94% |
| 25-10-16 | 335.40 | ▼-10.29 | ▼-2.98% |
| 25-10-15 | 345.69 | ▼-2.69 | ▼-0.77% |
| 25-10-14 | 348.38 | ▲5.08 | ▲1.48% |
| 25-10-13 | 343.30 | ▼-0.35 | ▼-0.1% |
| 25-10-10 | 343.65 | ▼-3.39 | ▼-0.98% |
| 25-10-09 | 347.04 | ▼-4.32 | ▼-1.23% |
| 25-10-08 | 351.36 | ▼-1.06 | ▼-0.3% |
| 25-10-07 | 352.42 | ▲3.14 | ▲0.9% |
| 25-10-06 | 349.28 | ▼-0.56 | ▼-0.16% |
| 25-10-03 | 349.84 | ▲3.89 | ▲1.12% |
| 25-10-02 | 345.95 | ▼-1.88 | ▼-0.54% |
| 25-10-01 | 347.83 | ▲6.45 | ▲1.89% |
| 25-09-30 | 341.38 | ▲1.22 | ▲0.36% |
| 25-09-29 | 340.16 | ▲2.79 | ▲0.83% |
| 25-09-26 | 337.37 | ▲2.44 | ▲0.73% |
| 25-09-25 | 334.93 | ▼-3.75 | ▼-1.11% |
| 25-09-24 | 338.68 | ▼-0.02 | ▼-0.01% |
| 25-09-23 | 338.70 | ▼-5.66 | ▼-1.64% |
| 25-09-22 | 344.36 | ▲2.75 | ▲0.81% |
| 25-09-19 | 341.61 | ▲3.43 | ▲1.01% |
| 25-09-18 | 338.18 | ▼-8.02 | ▼-2.32% |
| 25-09-17 | 346.20 | ▲6.17 | ▲1.81% |
| 25-09-16 | 340.03 | ▲0.98 | ▲0.29% |
| 25-09-15 | 339.05 | ▼-0.38 | ▼-0.11% |
| 25-09-12 | 339.43 | ▼-4.06 | ▼-1.18% |
| 25-09-11 | 343.49 | ▲5.37 | ▲1.59% |
| 25-09-10 | 338.12 | ▼-5.87 | ▼-1.71% |
| 25-09-09 | 343.99 | ▲1.69 | ▲0.49% |
| 25-09-08 | 342.30 | ▼-0.92 | ▼-0.27% |
| 25-09-05 | 343.22 | ▼-7.77 | ▼-2.21% |
| 25-09-04 | 350.99 | ▲0.12 | ▲0.03% |
| 25-09-03 | 350.87 | ▲0.80 | ▲0.23% |
| 25-09-02 | 350.07 | ▼-1.71 | ▼-0.49% |
| 25-08-29 | 351.78 | ▲1.92 | ▲0.55% |
| 25-08-28 | 349.86 | ▼-0.49 | ▼-0.14% |
| 25-08-27 | 350.35 | ▼-0.83 | ▼-0.24% |
| 25-08-26 | 351.18 | ▲2.36 | ▲0.68% |
| 25-08-25 | 348.82 | ▼-1.22 | ▼-0.35% |
| 25-08-22 | 350.04 | ▲6.35 | ▲1.85% |
| 25-08-21 | 343.69 | ▼-0.24 | ▼-0.07% |
| 25-08-20 | 343.93 | ▲1.48 | ▲0.43% |
| 25-08-19 | 342.45 | ▼-0.29 | ▼-0.08% |
| 25-08-18 | 342.74 | ▼-1.73 | ▼-0.5% |
| 25-08-15 | 344.47 | ▼-1.02 | ▼-0.3% |
| 25-08-14 | 345.49 | ▲2.94 | ▲0.86% |
| 25-08-13 | 342.55 | ▲5.81 | ▲1.73% |
| 25-08-12 | 336.74 | ▲0.84 | ▲0.25% |
| 25-08-11 | 335.90 | ▼-0.88 | ▼-0.26% |
| 25-08-08 | 336.78 | ▲4.69 | ▲1.41% |
| 25-08-07 | 332.09 | ▼-7.65 | ▼-2.25% |
| 25-08-06 | 339.74 | ▲2.31 | ▲0.68% |
| 25-08-05 | 337.43 | ▼-4.72 | ▼-1.38% |
| 25-08-04 | 342.15 | ▲2.80 | ▲0.83% |
| 25-08-01 | 339.35 | ▼-6.12 | ▼-1.77% |
| 25-07-31 | 345.47 | ▼-5.44 | ▼-1.55% |
| 25-07-30 | 350.91 | ▼-0.38 | ▼-0.11% |
| 25-07-29 | 351.29 | ▼-4.18 | ▼-1.18% |
| 25-07-28 | 355.47 | ▼-1.57 | ▼-0.44% |
| 25-07-25 | 357.04 | ▲3.07 | ▲0.87% |
| 25-07-24 | 353.97 | ▼-1.32 | ▼-0.37% |
| 25-07-23 | 355.29 | ▲3.43 | ▲0.97% |
| 25-07-22 | 351.86 | ▲0.92 | ▲0.26% |
| 25-07-21 | 350.94 | ▲1.89 | ▲0.54% |
| 25-07-18 | 349.05 | ▼-0.76 | ▼-0.22% |
| 25-07-17 | 349.81 | ▼-0.09 | ▼-0.03% |
| 25-07-16 | 349.90 | ▲2.88 | ▲0.83% |
| 25-07-15 | 347.02 | ▼-3.48 | ▼-0.99% |
| 25-07-14 | 350.50 | ▲2.57 | ▲0.74% |
| 25-07-11 | 347.93 | ▼-7.95 | ▼-2.23% |
| 25-07-10 | 355.88 | ▼-1.88 | ▼-0.53% |
| 25-07-09 | 357.76 | ▲3.21 | ▲0.91% |
| 25-07-08 | 354.55 | ▼-2.09 | ▼-0.59% |
| 25-07-07 | 356.64 | ▼-2.22 | ▼-0.62% |
| 25-07-03 | 358.86 | ▲4.64 | ▲1.31% |
| 25-07-02 | 354.22 | ▼-1.25 | ▼-0.35% |
| 25-07-01 | 355.47 | ▲0.42 | ▲0.12% |
| 25-06-30 | 355.05 | ▲6.44 | ▲1.85% |
| 25-06-27 | 348.61 | ▲2.58 | ▲0.75% |
| 25-06-26 | 346.03 | ▲0.77 | ▲0.22% |
| 25-06-25 | 345.26 | ▼-6.37 | ▼-1.81% |
| 25-06-24 | 351.63 | ▲7.88 | ▲2.29% |
| 25-06-23 | 343.75 | ▲5.18 | ▲1.53% |
| 25-06-20 | 338.57 | ▼-1.81 | ▼-0.53% |
| 25-06-18 | 340.38 | ▼-17.46 | ▼-4.88% |
| 25-06-17 | 357.84 | ▲2.36 | ▲0.66% |
| 25-06-16 | 355.48 | ▲2.63 | ▲0.75% |
| 25-06-13 | 352.85 | ▼-18.55 | ▼-4.99% |
| 25-06-12 | 371.40 | ▼-1.91 | ▼-0.51% |
| 25-06-11 | 373.31 | ▲2.61 | ▲0.7% |
| 25-06-10 | 370.70 | ▲4.04 | ▲1.1% |
| 25-06-09 | 366.66 | ▼-3.56 | ▼-0.96% |
| 25-06-06 | 370.22 | ▲3.45 | ▲0.94% |
| 25-06-05 | 366.77 | ▼-1.23 | ▼-0.33% |
| 25-06-04 | 368.00 | ▲2.14 | ▲0.58% |
| 25-06-03 | 365.86 | ▲0.54 | ▲0.15% |
| 25-06-02 | 365.32 | ▲0.13 | ▲0.04% |
| 25-05-30 | 365.19 | ▲2.79 | ▲0.77% |
| 25-05-29 | 362.40 | ▲2.67 | ▲0.74% |
| 25-05-28 | 359.73 | ▲0.43 | ▲0.12% |
| 25-05-27 | 359.30 | ▲5.76 | ▲1.63% |
| 25-05-23 | 353.54 | ▼-4.43 | ▼-1.24% |
| 25-05-22 | 357.97 | ▼-0.33 | ▼-0.09% |
| 25-05-21 | 358.30 | ▼-8.54 | ▼-2.33% |
| 25-05-20 | 366.84 | ▼-1.06 | ▼-0.29% |
| 25-05-19 | 367.90 | ▲2.78 | ▲0.76% |
| 25-05-16 | 365.12 | ▲2.82 | ▲0.78% |
| 25-05-15 | 362.30 | ▲5.84 | ▲1.64% |
| 25-05-14 | 356.46 | ▲0.32 | ▲0.09% |
| 25-05-13 | 356.14 | ▲0.29 | ▲0.08% |
| 25-05-12 | 355.85 | ▲3.31 | ▲0.94% |
| 25-05-09 | 352.54 | ▲1.27 | ▲0.36% |
| 25-05-08 | 351.27 | ▲1.42 | ▲0.41% |
| 25-05-07 | 349.85 | ▲2.15 | ▲0.62% |
| 25-05-06 | 347.70 | ▼-0.94 | ▼-0.27% |
| 25-05-05 | 348.64 | ▲1.04 | ▲0.3% |
| 25-05-02 | 347.60 | ▲5.15 | ▲1.5% |
| 25-05-01 | 342.45 | ▼-3.05 | ▼-0.88% |
| 25-04-30 | 345.50 | ▲3.98 | ▲1.17% |
| 25-04-29 | 341.52 | ▲4.01 | ▲1.19% |
| 25-04-28 | 337.51 | ▲2.34 | ▲0.7% |
| 25-04-25 | 335.17 | ▼-0.54 | ▼-0.16% |
| 25-04-24 | 335.71 | ▲1.34 | ▲0.4% |
| 25-04-23 | 334.37 | ▲2.97 | ▲0.9% |
| 25-04-22 | 331.40 | ▲11.30 | ▲3.53% |
| 25-04-21 | 320.10 | ▼-12.40 | ▼-3.73% |
| 25-04-18 | 332.50 | ▲2.89 | ▲0.88% |
| 25-04-17 | 329.61 | ▼-1.72 | ▼-0.52% |
| 25-04-16 | 331.33 | ▼-4.48 | ▼-1.33% |
| 25-04-15 | 335.81 | ▲0.63 | ▲0.19% |
| 25-04-14 | 335.18 | ▲1.78 | ▲0.53% |
| 25-04-11 | 333.40 | ▲8.79 | ▲2.71% |
| 25-04-10 | 324.61 | ▼-7.82 | ▼-2.35% |
| 25-04-09 | 332.43 | ▲24.16 | ▲7.84% |
| 25-04-08 | 308.27 | ▼-4.05 | ▼-1.3% |
| 25-04-07 | 312.32 | ▼-0.81 | ▼-0.26% |
| 25-04-04 | 313.13 | ▼-26.26 | ▼-7.74% |
| 25-04-03 | 339.39 | ▼-6.94 | ▼-2% |
| 25-04-02 | 346.33 | ▼-0.02 | ▼-0.01% |
| 25-04-01 | 346.35 | ▼-4.11 | ▼-1.17% |
| 25-03-31 | 350.46 | ▲7.61 | ▲2.22% |
| 25-03-28 | 342.85 | ▼-7.01 | ▼-2% |
| 25-03-27 | 349.86 | ▲5.68 | ▲1.65% |
| 25-03-26 | 344.18 | ▼-0.44 | ▼-0.13% |
| 25-03-25 | 344.62 | ▲0.75 | ▲0.22% |
| 25-03-24 | 343.87 | ▲8.21 | ▲2.45% |
| 25-03-21 | 335.66 | ▼-3.84 | ▼-1.13% |
| 25-03-20 | 339.50 | ▼-0.37 | ▼-0.11% |
| 25-03-19 | 339.87 | ▲5.10 | ▲1.52% |
| 25-03-18 | 334.77 | ▲0.22 | ▲0.07% |
| 25-03-17 | 334.55 | ▲2.75 | ▲0.83% |