Stockscreener 앱 받기
1.51%
Boeing Co 주식 (BA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $246.5 | $240.7 | $5.79 | 6,823,822.0 | +1.51% |
| 2026-02-12 | $245.7 | $236.0 | $9.70 | 6,971,549.0 | +1.31% |
| 2026-02-11 | $244.7 | $235.5 | $9.20 | 5,781,918.0 | -2.61% |
| 2026-02-10 | $247.9 | $240.9 | $7.00 | 5,177,356.0 | -0.87% |
| 2026-02-09 | $245.8 | $240.5 | $5.34 | 4,693,838.0 | +0.69% |
| 2026-02-06 | $246.3 | $239.4 | $6.90 | 6,687,970.0 | +2.57% |
| 2026-02-05 | $240.3 | $232.6 | $7.73 | 7,421,237.0 | +0.42% |
| 2026-02-04 | $236.6 | $229.9 | $6.66 | 7,039,661.0 | +1.20% |
| 2026-02-03 | $238.8 | $229.0 | $9.89 | 7,242,356.0 | +0.06% |
| 2026-02-02 | $236.3 | $230.3 | $5.96 | 6,097,885.0 | -0.30% |
| 2026-01-30 | $234.7 | $229.9 | $4.71 | 6,939,767.0 | -0.14% |
| 2026-01-29 | $243.8 | $233.3 | $10.42 | 9,116,797.0 | -3.13% |
| 2026-01-28 | $245.9 | $237.1 | $8.76 | 9,975,613.0 | -1.21% |
| 2026-01-27 | $254.3 | $238.8 | $15.60 | 20,482,153.0 | -1.56% |
| 2026-01-26 | $251.6 | $247.4 | $4.19 | 8,415,515.0 | -1.48% |
| 2026-01-23 | $253.8 | $249.0 | $4.75 | 7,082,515.0 | +0.29% |
| 2026-01-22 | $254.1 | $249.8 | $4.36 | 9,714,346.0 | +0.54% |
| 2026-01-21 | $251.3 | $244.7 | $6.63 | 8,119,557.0 | +0.43% |
| 2026-01-20 | $249.5 | $243.7 | $5.82 | 11,336,969.0 | +0.53% |
| 2026-01-16 | $248.2 | $245.0 | $3.23 | 5,934,479.0 | -0.02% |
| 2026-01-15 | $248.7 | $244.0 | $4.78 | 6,505,957.0 | +2.11% |
Boeing Co 주식 (BA) 연도별 가격 이력
이 심층 분석에서는 Boeing Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Boeing Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Boeing Co 주식 (BA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $247.9 | $229.0 | $18.90 | 70,761,414.0 | +3.95% |
| 2026-01 | $254.3 | $215.2 | $39.11 | 182,334,225.0 | +7.65% |
Boeing Co 주식 (BA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $221.9 | $186.4 | $35.47 | 173,839,428.0 | +15.61% |
| 2025-11 | $205.7 | $176.8 | $28.89 | 156,380,268.0 | -5.98% |
| 2025-10 | $226.2 | $198.3 | $27.89 | 185,262,650.0 | -6.86% |
| 2025-09 | $238.3 | $211.4 | $26.90 | 172,368,084.0 | -8.03% |
| 2025-08 | $238.1 | $215.9 | $22.15 | 125,332,734.0 | +5.79% |
| 2025-07 | $242.7 | $206.8 | $35.92 | 164,145,251.0 | +5.88% |
| 2025-06 | $218.8 | $195.3 | $23.52 | 183,200,678.0 | +1.07% |
| 2025-05 | $212.3 | $182.0 | $30.25 | 174,610,832.0 | +13.14% |
| 2025-04 | $184.5 | $128.9 | $55.65 | 224,293,011.0 | +7.44% |
| 2025-03 | $184.4 | $145.4 | $38.95 | 172,026,239.0 | -2.34% |
| 2025-02 | $188.7 | $171.8 | $16.83 | 118,140,444.0 | -1.07% |
| 2025-01 | $188.5 | $164.6 | $23.86 | 168,907,790.0 | -0.27% |
Boeing Co 주식 (BA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $182.6 | $153.4 | $29.20 | 223,730,030.0 | +13.58% |
| 2024-11 | $157.7 | $137.0 | $20.63 | 264,966,464.0 | +4.11% |
| 2024-10 | $163.4 | $146.0 | $17.42 | 329,824,795.0 | -1.80% |
| 2024-09 | $169.6 | $151.2 | $18.36 | 188,711,507.0 | -12.49% |
| 2024-08 | $191.2 | $162.5 | $28.67 | 125,859,519.0 | -8.85% |
| 2024-07 | $196.9 | $177.2 | $19.72 | 127,267,433.0 | +4.72% |
| 2024-06 | $192.6 | $172.0 | $20.59 | 113,144,661.0 | +2.48% |
| 2024-05 | $188.6 | $167.5 | $21.13 | 136,896,998.0 | +5.82% |
| 2024-04 | $192.9 | $159.7 | $33.17 | 168,016,979.0 | -13.03% |
| 2024-03 | $205.1 | $177.5 | $27.54 | 184,700,076.0 | -5.27% |
| 2024-02 | $214.6 | $197.2 | $17.48 | 128,789,765.0 | -3.47% |
| 2024-01 | $258.6 | $198.3 | $60.27 | 317,452,615.0 | -19.04% |
2.38%
0.54%
자본화:
|
볼륨(24시간):