시장 데이터를 불러오는 중
전체 종목
Biglari Holdings Inc. Class A Common Stock 과거 주가
Biglari Holdings Inc. Class A Common Stock · BH-A · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biglari Holdings Inc. Class A Common Stock · BH-A · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,425,249 | ₩2,433,892 | ₩2,369,919 | ₩2,410,843 | -0.59% | 4만 |
| 2026.10.08 | ₩2,449,557 | ₩2,485,724 | ₩2,413,376 | ₩2,422,180 | -1.12% | 5.6만 |
| 2026.10.07 | ₩2,461,617 | ₩2,487,077 | ₩2,412,746 | ₩2,443,687 | -0.73% | 4.4만 |
| 2026.10.06 | ₩2,456,565 | ₩2,508,517 | ₩2,436,532 | ₩2,467,392 | +0.44% | 3.5만 |
| 2026.10.05 | ₩2,454,917 | ₩2,487,787 | ₩2,424,981 | ₩2,440,820 | -0.57% | 3.3만 |
| 2026.10.02 | ₩2,409,115 | ₩2,451,995 | ₩2,377,195 | ₩2,438,381 | +1.21% | 3.5만 |
| 2026.10.01 | ₩2,334,315 | ₩2,432,471 | ₩2,299,474 | ₩2,392,592 | +2.50% | 4.3만 |
| 2026.09.30 | ₩2,329,558 | ₩2,329,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,326,275 |
| -0.14% |
| 3.1만 |
| 2026.09.29 | ₩2,288,540 | ₩2,334,543 | ₩2,249,224 | ₩2,270,436 | -0.79% | 3.6만 |
|---|
| 2026.09.28 | ₩2,310,489 | ₩2,336,325 | ₩2,263,307 | ₩2,286,302 | -1.05% | 3.3만 |
|---|
| 2026.09.25 | ₩2,324,265 | ₩2,337,665 | ₩2,277,699 | ₩2,310,489 | -0.59% | 4.1만 |
|---|
| 2026.09.24 | ₩2,367,829 | ₩2,418,173 | ₩2,303,186 | ₩2,306,724 | -2.58% | 5만 |
|---|
| 2026.09.23 | ₩2,321,705 | ₩2,345,048 | ₩2,257,934 | ₩2,343,842 | +0.95% | 4.2만 |
|---|
| 2026.09.22 | ₩2,334,730 | ₩2,369,155 | ₩2,292,520 | ₩2,335,226 | +0.02% | 4.2만 |
|---|
| 2026.09.21 | ₩2,331,595 | ₩2,369,557 | ₩2,255,294 | ₩2,302,945 | -1.23% | 3.7만 |
|---|
| 2026.09.18 | ₩2,323,635 | ₩2,332,975 | ₩2,259,944 | ₩2,288,285 | -1.52% | 4.1만 |
|---|
| 2026.09.17 | ₩2,384,472 | ₩2,394,629 | ₩2,296,794 | ₩2,339,327 | -1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩2,344,526 | ₩2,402,656 | ₩2,340,506 | ₩2,366,489 | +0.94% | 4.1만 |
|---|
| 2026.09.15 | ₩2,430,086 | ₩2,459,861 | ₩2,267,984 | ₩2,369,973 | -2.47% | 3.1만 |
|---|
| 2026.09.14 | ₩2,438,836 | ₩2,527,948 | ₩2,437,496 | ₩2,442,441 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩2,418,736 | ₩2,476,357 | ₩2,389,256 | ₩2,473,918 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩2,405,229 | ₩2,419,326 | ₩2,375,185 | ₩2,401,396 | -0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩2,368,083 | ₩2,438,166 | ₩2,319,025 | ₩2,423,748 | +2.35% | 1.8만 |
|---|
| 2026.09.08 | ₩2,616,000 | ₩2,639,826 | ₩2,363,045 | ₩2,381,457 | -8.97% | 2만 |
|---|
| 2026.09.04 | ₩2,570,158 | ₩2,640,282 | ₩2,552,738 | ₩2,583,840 | +0.53% | 2만 |
|---|
| 2026.09.03 | ₩2,678,700 | ₩2,679,973 | ₩2,603,846 | ₩2,603,846 | -2.79% | 1.3만 |
|---|
| 2026.09.02 | ₩2,646,540 | ₩2,675,792 | ₩2,604,463 | ₩2,643,042 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩2,638,071 | ₩2,651,551 | ₩2,576,188 | ₩2,643,109 | +0.19% | 2.3만 |
|---|
| 2026.08.31 | ₩2,554,078 | ₩2,654,673 | ₩2,554,078 | ₩2,622,861 | +2.69% | 1.5만 |
|---|
| 2026.08.28 | ₩2,597,964 | ₩2,625,769 | ₩2,514,548 | ₩2,553,649 | -1.71% | 2.9만 |
|---|
| 2026.08.27 | ₩2,606,339 | ₩2,645,199 | ₩2,574,299 | ₩2,574,299 | -1.23% | 2.5만 |
|---|
| 2026.08.26 | ₩2,605,113 | ₩2,652,583 | ₩2,567,184 | ₩2,619,216 | +0.54% | 1.5만 |
|---|
| 2026.08.25 | ₩2,588,684 | ₩2,631,129 | ₩2,558,299 | ₩2,609,327 | +0.80% | 1.4만 |
|---|
| 2026.08.24 | ₩2,662,620 | ₩2,680,026 | ₩2,576,356 | ₩2,589,575 | -2.74% | 1.3만 |
|---|
| 2026.08.21 | ₩2,681,380 | ₩2,694,459 | ₩2,568,751 | ₩2,615,518 | -2.46% | 9천 |
|---|
| 2026.08.20 | ₩2,635,672 | ₩2,686,231 | ₩2,607,692 | ₩2,664,523 | +1.09% | 2.4만 |
|---|
| 2026.08.19 | ₩2,624,818 | ₩2,679,745 | ₩2,600,684 | ₩2,643,364 | +0.71% | 8.2천 |
|---|
| 2026.08.18 | ₩2,645,307 | ₩2,685,400 | ₩2,586,976 | ₩2,629,803 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩2,592,925 | ₩2,680,670 | ₩2,481,978 | ₩2,645,307 | +2.02% | 1.3만 |
|---|
| 2026.08.14 | ₩2,590,259 | ₩2,633,126 | ₩2,520,578 | ₩2,554,413 | -1.38% | 1.4만 |
|---|
| 2026.08.13 | ₩2,649,032 | ₩2,701,480 | ₩2,560,095 | ₩2,564,396 | -3.19% | 1.4만 |
|---|
| 2026.08.12 | ₩2,531,780 | ₩2,641,179 | ₩2,512,538 | ₩2,631,411 | +3.94% | 2.1만 |
|---|
| 2026.08.11 | ₩2,545,368 | ₩2,684,060 | ₩2,543,693 | ₩2,552,417 | +0.28% | 2.5만 |
|---|
| 2026.08.10 | ₩2,659,980 | ₩2,659,980 | ₩2,499,137 | ₩2,588,249 | -2.70% | 2.4만 |
|---|
| 2026.08.07 | ₩2,567,920 | ₩2,666,640 | ₩2,504,497 | ₩2,591,291 | +0.91% | 4.1만 |
|---|
| 2026.08.06 | ₩2,699,886 | ₩2,740,341 | ₩2,579,780 | ₩2,598,741 | -3.75% | 3.4만 |
|---|
| 2026.08.05 | ₩2,576,845 | ₩2,686,378 | ₩2,568,818 | ₩2,674,787 | +3.80% | 2.1만 |
|---|
| 2026.08.04 | ₩2,649,220 | ₩2,687,370 | ₩2,592,939 | ₩2,623,746 | -0.96% | 4.2만 |
|---|
| 2026.08.03 | ₩2,679,638 | ₩2,801,312 | ₩2,572,838 | ₩2,627,578 | -1.94% | 3.4만 |
|---|
| 2026.07.31 | ₩2,666,640 | ₩2,683,880 | ₩2,564,946 | ₩2,659,323 | -0.27% | 3.8만 |
|---|
| 2026.07.30 | ₩2,558,902 | ₩2,667,980 | ₩2,476,705 | ₩2,663,893 | +4.10% | 4.3만 |
|---|
| 2026.07.29 | ₩2,480,377 | ₩2,646,607 | ₩2,472,350 | ₩2,554,963 | +3.01% | 2.8만 |
|---|
| 2026.07.28 | ₩2,503,131 | ₩2,507,231 | ₩2,407,708 | ₩2,507,231 | +0.16% | 3.8만 |
|---|
| 2026.07.27 | ₩2,549,750 | ₩2,647,210 | ₩2,429,456 | ₩2,448,297 | -3.98% | 2.4만 |
|---|
| 2026.07.24 | ₩2,579,539 | ₩2,680,040 | ₩2,527,519 | ₩2,527,559 | -2.02% | 5.2만 |
|---|
| 2026.07.23 | ₩2,501,817 | ₩2,597,924 | ₩2,466,092 | ₩2,597,924 | +3.84% | 3.2만 |
|---|
| 2026.07.22 | ₩2,613,039 | ₩2,613,039 | ₩2,495,117 | ₩2,536,122 | -2.94% | 2.5만 |
|---|
| 2026.07.21 | ₩2,579,337 | ₩2,668,351 | ₩2,537,958 | ₩2,609,113 | +1.15% | 4.9만 |
|---|
| 2026.07.20 | ₩2,515,820 | ₩2,568,932 | ₩2,370,294 | ₩2,559,036 | +1.72% | 2만 |
|---|
| 2026.07.17 | ₩2,633,139 | ₩2,650,560 | ₩2,497,878 | ₩2,531,150 | -3.87% | 3.3만 |
|---|
| 2026.07.16 | ₩2,598,580 | ₩2,686,740 | ₩2,586,989 | ₩2,624,778 | +1.01% | 2.4만 |
|---|
| 2026.07.15 | ₩2,613,032 | ₩2,680,040 | ₩2,601,796 | ₩2,614,178 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩2,656,603 | ₩2,661,280 | ₩2,580,356 | ₩2,625,756 | -1.16% | 7.6천 |
|---|
| 2026.07.13 | ₩2,556,758 | ₩2,683,136 | ₩2,551,103 | ₩2,683,136 | +4.94% | 2.1만 |
|---|
| 2026.07.10 | ₩2,727,303 | ₩2,803,322 | ₩2,500,384 | ₩2,549,924 | -6.50% | 2.3만 |
|---|
| 2026.07.09 | ₩2,772,461 | ₩2,863,073 | ₩2,698,010 | ₩2,749,051 | -0.84% | 2.1만 |
|---|
| 2026.07.08 | ₩2,812,782 | ₩2,812,782 | ₩2,670,653 | ₩2,726,900 | -3.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,887,582 | ₩2,921,210 | ₩2,730,974 | ₩2,780,019 | -3.73% | 1.9만 |
|---|
| 2026.07.06 | ₩2,874,343 | ₩2,945,364 | ₩2,808,226 | ₩2,852,125 | -0.77% | 1.4만 |
|---|
| 2026.07.02 | ₩2,883,575 | ₩2,890,423 | ₩2,647,357 | ₩2,852,889 | -1.06% | 1만 |
|---|
| 2026.07.01 | ₩2,848,883 | ₩2,931,964 | ₩2,778,109 | ₩2,858,973 | +0.35% | 2만 |
|---|
| 2026.06.30 | ₩2,868,755 | ₩2,913,331 | ₩2,728,093 | ₩2,820,313 | -1.69% | 4.8천 |
|---|
| 2026.06.29 | ₩2,716,823 | ₩2,926,550 | ₩2,646,540 | ₩2,890,557 | +6.39% | 7.9천 |
|---|
| 2026.06.26 | ₩2,531,298 | ₩2,704,160 | ₩2,501,482 | ₩2,676,677 | +5.74% | 1.9만 |
|---|
| 2026.06.25 | ₩2,444,196 | ₩2,551,599 | ₩2,400,780 | ₩2,514,601 | +2.88% | 2.1만 |
|---|
| 2026.06.24 | ₩2,397,952 | ₩2,453,007 | ₩2,375,869 | ₩2,427,835 | +1.25% | 2.1만 |
|---|
| 2026.06.23 | ₩2,300,814 | ₩2,394,060 | ₩2,300,144 | ₩2,362,509 | +2.68% | 2.4만 |
|---|
| 2026.06.22 | ₩2,281,759 | ₩2,335,956 | ₩2,248,326 | ₩2,320,874 | +1.71% | 2.2만 |
|---|
| 2026.06.18 | ₩2,339,688 | ₩2,417,356 | ₩2,244,547 | ₩2,305,692 | -1.45% | 1.6만 |
|---|
| 2026.06.17 | ₩2,340,412 | ₩2,393,262 | ₩2,295,052 | ₩2,335,950 | -0.19% | 2.3만 |
|---|
| 2026.06.16 | ₩2,398,636 | ₩2,421,430 | ₩2,344,231 | ₩2,375,145 | -0.98% | 1.3만 |
|---|
| 2026.06.15 | ₩2,421,416 | ₩2,502,889 | ₩2,265,987 | ₩2,405,296 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩2,432,123 | ₩2,457,597 | ₩2,368,237 | ₩2,387,380 | -1.84% | 1.7만 |
|---|
| 2026.06.11 | ₩2,184,501 | ₩2,407,560 | ₩2,170,832 | ₩2,407,560 | +10.21% | 1.5만 |
|---|
| 2026.06.10 | ₩2,194,953 | ₩2,258,202 | ₩2,158,772 | ₩2,202,484 | +0.34% | 2.4만 |
|---|
| 2026.06.09 | ₩2,143,697 | ₩2,207,013 | ₩2,083,731 | ₩2,198,624 | +2.56% | 2.3만 |
|---|
| 2026.06.08 | ₩2,100,200 | ₩2,174,169 | ₩2,097,131 | ₩2,114,217 | +0.67% | 2.3만 |
|---|
| 2026.06.05 | ₩2,077,969 | ₩2,131,275 | ₩2,023,430 | ₩2,123,329 | +2.18% | 1.4만 |
|---|
| 2026.06.04 | ₩2,081,815 | ₩2,130,484 | ₩1,981,890 | ₩2,058,298 | -1.13% | 1.6만 |
|---|
| 2026.06.03 | ₩2,044,321 | ₩2,094,451 | ₩1,993,950 | ₩2,067,075 | +1.11% | 1.8만 |
|---|
| 2026.06.02 | ₩1,996,630 | ₩2,047,242 | ₩1,945,709 | ₩2,047,001 | +2.52% | 1.9만 |
|---|
| 2026.06.01 | ₩2,007,082 | ₩2,076,629 | ₩1,956,429 | ₩2,022,090 | +0.75% | 2.1만 |
|---|
| 2026.05.29 | ₩1,983,498 | ₩2,076,013 | ₩1,953,052 | ₩1,996,094 | +0.64% | 1.8만 |
|---|
| 2026.05.28 | ₩1,926,949 | ₩1,969,789 | ₩1,853,248 | ₩1,961,990 | +1.82% | 9.2천 |
|---|
| 2026.05.27 | ₩1,960,905 | ₩2,024,770 | ₩1,913,683 | ₩1,954,017 | -0.35% | 2.4만 |
|---|
| 2026.05.26 | ₩1,967,109 | ₩1,967,109 | ₩1,889,428 | ₩1,941,314 | -1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩1,935,927 | ₩1,967,136 | ₩1,851,686 | ₩1,938,044 | +0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩1,814,427 | ₩1,947,505 | ₩1,778,207 | ₩1,947,505 | +7.33% | 2.5만 |
|---|
| 2026.05.20 | ₩1,911,002 | ₩1,926,279 | ₩1,815,727 | ₩1,842,059 | -3.61% | 2.5만 |
|---|
| 2026.05.19 | ₩1,907,746 | ₩1,938,500 | ₩1,866,648 | ₩1,906,259 | -0.08% | 2.3만 |
|---|
| 2026.05.18 | ₩1,857,871 | ₩1,933,448 | ₩1,839,847 | ₩1,925,837 | +3.66% | 2.2만 |
|---|
| 2026.05.15 | ₩1,843,961 | ₩1,929,173 | ₩1,825,107 | ₩1,873,361 | +1.59% | 2.6만 |
|---|
| 2026.05.14 | ₩1,831,807 | ₩1,859,948 | ₩1,716,137 | ₩1,814,293 | -0.96% | 2만 |
|---|
| 2026.05.13 | ₩1,783,727 | ₩1,874,688 | ₩1,768,378 | ₩1,808,920 | +1.41% | 1.9만 |
|---|
| 2026.05.12 | ₩1,781,583 | ₩1,836,203 | ₩1,719,259 | ₩1,804,953 | +1.31% | 1.1만 |
|---|
| 2026.05.11 | ₩2,098,471 | ₩2,121,252 | ₩1,658,945 | ₩1,787,372 | -14.83% | 1.9만 |
|---|
| 2026.05.08 | ₩2,157,486 | ₩2,180,360 | ₩2,093,111 | ₩2,149,084 | -0.39% | 2.7만 |
|---|
| 2026.05.07 | ₩2,110,264 | ₩2,145,372 | ₩2,060,080 | ₩2,133,794 | +1.12% | 2.3만 |
|---|
| 2026.05.06 | ₩2,061,902 | ₩2,140,293 | ₩2,052,087 | ₩2,121,721 | +2.90% | 2.2만 |
|---|
| 2026.05.05 | ₩2,047,725 | ₩2,081,198 | ₩2,027,450 | ₩2,061,487 | +0.67% | 3.1만 |
|---|
| 2026.05.04 | ₩2,071,671 | ₩2,071,671 | ₩1,963,129 | ₩2,051,142 | -0.99% | 2.9만 |
|---|
| 2026.05.01 | ₩2,212,373 | ₩2,212,373 | ₩2,025,708 | ₩2,070,854 | -6.40% | 2.5만 |
|---|
| 2026.04.30 | ₩2,128,474 | ₩2,211,033 | ₩2,110,532 | ₩2,184,487 | +2.63% | 1.9만 |
|---|
| 2026.04.29 | ₩2,197,646 | ₩2,211,033 | ₩2,085,942 | ₩2,114,525 | -3.78% | 2.9만 |
|---|
| 2026.04.28 | ₩2,249,853 | ₩2,249,853 | ₩2,184,233 | ₩2,219,810 | -1.34% | 3만 |
|---|
| 2026.04.27 | ₩2,227,395 | ₩2,276,694 | ₩2,198,973 | ₩2,223,763 | -0.16% | 2만 |
|---|
| 2026.04.24 | ₩2,240,647 | ₩2,282,121 | ₩2,184,568 | ₩2,256,299 | +0.70% | 2.2만 |
|---|
| 2026.04.23 | ₩2,190,933 | ₩2,247,214 | ₩2,161,452 | ₩2,241,867 | +2.32% | 2만 |
|---|
| 2026.04.22 | ₩2,168,152 | ₩2,247,267 | ₩2,148,052 | ₩2,216,205 | +2.22% | 1.5만 |
|---|
| 2026.04.21 | ₩2,106,632 | ₩2,183,697 | ₩2,081,922 | ₩2,183,697 | +3.66% | 1.7만 |
|---|
| 2026.04.20 | ₩2,224,594 | ₩2,244,534 | ₩2,077,862 | ₩2,095,630 | -5.80% | 2.2만 |
|---|
| 2026.04.17 | ₩2,298,134 | ₩2,373,021 | ₩2,242,523 | ₩2,253,337 | -1.95% | 1.8만 |
|---|
| 2026.04.16 | ₩2,399,775 | ₩2,399,775 | ₩2,263,026 | ₩2,271,682 | -5.34% | 1.5만 |
|---|
| 2026.04.15 | ₩2,397,457 | ₩2,429,429 | ₩2,356,944 | ₩2,370,294 | -1.13% | 1.9만 |
|---|
| 2026.04.14 | ₩2,377,209 | ₩2,412,036 | ₩2,359,105 | ₩2,409,209 | +1.35% | 1.2만 |
|---|
| 2026.04.13 | ₩2,335,186 | ₩2,390,770 | ₩2,317,203 | ₩2,374,502 | +1.68% | 8.2천 |
|---|
| 2026.04.10 | ₩2,352,405 | ₩2,389,256 | ₩2,311,535 | ₩2,343,373 | -0.38% | 6.6천 |
|---|
| 2026.04.09 | ₩2,442,856 | ₩2,492,437 | ₩2,192,293 | ₩2,374,462 | -2.80% | 1.4만 |
|---|
| 2026.04.08 | ₩2,485,737 | ₩2,564,798 | ₩2,443,272 | ₩2,469,911 | -0.64% | 0 |
|---|
| 2026.04.07 | ₩2,385,236 | ₩2,432,290 | ₩2,372,807 | ₩2,397,323 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩2,413,054 | ₩2,420,063 | ₩2,341,973 | ₩2,408,083 | -0.21% | 1만 |
|---|
| 2026.04.02 | ₩2,355,099 | ₩2,412,264 | ₩2,305,156 | ₩2,387,259 | +1.37% | 1.8만 |
|---|
| 2026.04.01 | ₩2,346,388 | ₩2,385,236 | ₩2,296,272 | ₩2,358,341 | +0.51% | 1.7만 |
|---|
| 2026.03.31 | ₩2,278,034 | ₩2,345,209 | ₩2,242,229 | ₩2,335,239 | +2.51% | 1.6만 |
|---|
| 2026.03.30 | ₩2,258,362 | ₩2,259,180 | ₩2,174,852 | ₩2,221,793 | -1.62% | 1만 |
|---|
| 2026.03.27 | ₩2,220,440 | ₩2,256,594 | ₩2,153,412 | ₩2,157,459 | -2.84% | 1.3만 |
|---|
| 2026.03.26 | ₩2,257,223 | ₩2,307,514 | ₩2,202,289 | ₩2,252,332 | -0.22% | 1.2만 |
|---|
| 2026.03.25 | ₩2,311,802 | ₩2,330,080 | ₩2,208,581 | ₩2,241,733 | -3.03% | 1.6만 |
|---|
| 2026.03.24 | ₩2,279,334 | ₩2,357,584 | ₩2,271,923 | ₩2,286,342 | +0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩2,257,961 | ₩2,359,842 | ₩2,257,961 | ₩2,311,494 | +2.37% | 2.2만 |
|---|
| 2026.03.20 | ₩2,259,274 | ₩2,298,134 | ₩2,177,251 | ₩2,246,463 | -0.57% | 1.5만 |
|---|
| 2026.03.19 | ₩2,130,632 | ₩2,316,781 | ₩2,122,592 | ₩2,285,592 | +7.27% | 1.6만 |
|---|
| 2026.03.18 | ₩2,173,512 | ₩2,205,579 | ₩2,123,275 | ₩2,166,451 | -0.32% | 3.8만 |
|---|
| 2026.03.17 | ₩2,158,384 | ₩2,271,334 | ₩2,147,663 | ₩2,196,038 | +1.74% | 1.8만 |
|---|
| 2026.03.16 | ₩2,146,712 | ₩2,191,174 | ₩2,100,153 | ₩2,136,555 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,212,896 | ₩2,216,393 | ₩2,126,545 | ₩2,140,066 | -3.29% | 1.3만 |
|---|
| 2026.03.12 | ₩2,273,799 | ₩2,276,694 | ₩2,176,192 | ₩2,192,809 | -3.56% | 2.4만 |
|---|
| 2026.03.11 | ₩2,311,541 | ₩2,324,935 | ₩2,210,202 | ₩2,274,202 | -1.62% | 3.5만 |
|---|
| 2026.03.10 | ₩2,212,212 | ₩2,284,734 | ₩2,149,392 | ₩2,269,096 | +2.57% | 1.7만 |
|---|
| 2026.03.09 | ₩2,240,460 | ₩2,284,915 | ₩2,127,952 | ₩2,229,137 | -0.51% | 1.6만 |
|---|
| 2026.03.06 | ₩2,391,936 | ₩2,391,936 | ₩2,220,182 | ₩2,249,853 | -5.94% | 3.3만 |
|---|
| 2026.03.05 | ₩2,399,386 | ₩2,458,937 | ₩2,330,295 | ₩2,403,380 | +0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩2,362,174 | ₩2,476,357 | ₩2,358,435 | ₩2,435,928 | +3.12% | 1.8만 |
|---|
| 2026.03.03 | ₩2,412,036 | ₩2,463,633 | ₩2,302,597 | ₩2,380,948 | -1.29% | 1.1만 |
|---|
| 2026.03.02 | ₩2,634,533 | ₩2,662,271 | ₩2,376,914 | ₩2,433,409 | -7.63% | 1.6만 |
|---|
| 2026.02.27 | ₩2,671,397 | ₩2,692,837 | ₩2,586,252 | ₩2,665,501 | -0.22% | 2.4만 |
|---|
| 2026.02.26 | ₩2,679,216 | ₩2,773,841 | ₩2,678,700 | ₩2,718,217 | +1.46% | 1.3만 |
|---|
| 2026.02.25 | ₩2,711,423 | ₩2,729,621 | ₩2,640,811 | ₩2,664,523 | -1.73% | 3 |
|---|
| 2026.02.24 | ₩2,722,921 | ₩2,722,921 | ₩2,644,208 | ₩2,701,239 | -0.80% | 3 |
|---|
| 2026.02.23 | ₩2,789,801 | ₩2,789,801 | ₩2,611,029 | ₩2,682,733 | -3.84% | 3 |
|---|
| 2026.02.20 | ₩2,811,362 | ₩2,811,362 | ₩2,667,980 | ₩2,773,171 | -1.36% | 1.6만 |
|---|
| 2026.02.19 | ₩2,751,061 | ₩2,850,223 | ₩2,734,981 | ₩2,814,042 | +2.29% | 1.3만 |
|---|
| 2026.02.18 | ₩2,794,089 | ₩2,895,421 | ₩2,777,888 | ₩2,777,888 | -0.58% | 2만 |
|---|
| 2026.02.17 | ₩2,740,113 | ₩2,839,502 | ₩2,732,019 | ₩2,782,686 | +1.55% | 7천 |
|---|
| 2026.02.13 | ₩2,691,671 | ₩2,797,962 | ₩2,691,671 | ₩2,708,582 | +0.63% | 6천 |
|---|
| 2026.02.12 | ₩2,900,111 | ₩2,917,237 | ₩2,699,417 | ₩2,722,626 | -6.12% | 1.5만 |
|---|
| 2026.02.11 | ₩2,850,223 | ₩2,881,043 | ₩2,777,459 | ₩2,855,288 | +0.18% | 3.5천 |
|---|
| 2026.02.10 | ₩2,814,042 | ₩2,837,492 | ₩2,788,582 | ₩2,812,635 | -0.05% | 4천 |
|---|
| 2026.02.09 | ₩2,898,155 | ₩2,898,899 | ₩2,788,582 | ₩2,819,844 | -2.70% | 9.1천 |
|---|
| 2026.02.06 | ₩2,744,334 | ₩2,913,203 | ₩2,744,334 | ₩2,857,030 | +4.11% | 4천 |
|---|
| 2026.02.05 | ₩2,714,881 | ₩2,798,464 | ₩2,677,695 | ₩2,711,021 | -0.14% | 9.3천 |
|---|
| 2026.02.04 | ₩2,789,533 | ₩2,840,842 | ₩2,734,874 | ₩2,756,019 | -1.20% | 1만 |
|---|
| 2026.02.03 | ₩2,711,758 | ₩2,833,633 | ₩2,666,640 | ₩2,807,074 | +3.51% | 9.9천 |
|---|
| 2026.02.02 | ₩2,666,506 | ₩2,722,907 | ₩2,619,739 | ₩2,674,667 | +0.31% | 7.5천 |
|---|
| 2026.01.30 | ₩2,631,625 | ₩2,694,070 | ₩2,570,152 | ₩2,638,258 | +0.25% | 4.1천 |
|---|
| 2026.01.29 | ₩2,650,332 | ₩2,718,365 | ₩2,581,307 | ₩2,598,352 | -1.96% | 5.5천 |
|---|
| 2026.01.28 | ₩2,728,442 | ₩2,777,191 | ₩2,635,926 | ₩2,662,687 | -2.41% | 5.2천 |
|---|
| 2026.01.27 | ₩2,712,817 | ₩2,808,749 | ₩2,702,901 | ₩2,747,001 | +1.26% | 3.7천 |
|---|
| 2026.01.26 | ₩3,280,369 | ₩3,284,389 | ₩2,622,258 | ₩2,757,587 | -15.94% | 1.4만 |
|---|
| 2026.01.23 | ₩3,250,540 | ₩3,283,049 | ₩3,197,288 | ₩3,261,783 | +0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩3,323,250 | ₩3,367,470 | ₩3,156,149 | ₩3,233,669 | -2.70% | 1.7만 |
|---|
| 2026.01.21 | ₩3,149,047 | ₩3,307,169 | ₩3,059,266 | ₩3,300,456 | +4.81% | 2.2만 |
|---|
| 2026.01.20 | ₩3,175,847 | ₩3,268,309 | ₩3,117,289 | ₩3,117,289 | -1.84% | 1.7만 |
|---|
| 2026.01.16 | ₩3,159,955 | ₩3,212,363 | ₩3,098,126 | ₩3,187,532 | +0.87% | 1.3만 |
|---|
| 2026.01.15 | ₩3,081,979 | ₩3,148,377 | ₩3,037,825 | ₩3,139,975 | +1.88% | 1.5만 |
|---|
| 2026.01.14 | ₩2,985,323 | ₩3,080,706 | ₩2,953,404 | ₩3,053,624 | +2.29% | 1.2만 |
|---|
| 2026.01.13 | ₩2,968,077 | ₩3,014,911 | ₩2,875,683 | ₩2,985,323 | +0.58% | 2.5만 |
|---|
| 2026.01.12 | ₩2,894,376 | ₩2,960,118 | ₩2,830,792 | ₩2,939,401 | +1.56% | 9.4천 |
|---|
| 2026.01.09 | ₩2,871,663 | ₩2,895,843 | ₩2,755,081 | ₩2,881,043 | +0.33% | 1.2만 |
|---|
| 2026.01.08 | ₩2,676,422 | ₩2,861,613 | ₩2,653,206 | ₩2,841,780 | +6.18% | 1.4만 |
|---|
| 2026.01.07 | ₩2,627,766 | ₩2,735,651 | ₩2,576,858 | ₩2,706,706 | +3.00% | 1.9만 |
|---|
| 2026.01.06 | ₩2,462,515 | ₩2,642,747 | ₩2,461,617 | ₩2,609,394 | +5.96% | 1.6만 |
|---|
| 2026.01.05 | ₩2,454,541 | ₩2,492,933 | ₩2,430,796 | ₩2,464,404 | +0.40% | 2.2만 |
|---|
| 2026.01.02 | ₩2,334,315 | ₩2,434,816 | ₩2,334,315 | ₩2,433,597 | +4.25% | 2.3만 |
|---|
| 2025.12.31 | ₩2,369,410 | ₩2,378,803 | ₩2,302,623 | ₩2,331,702 | -1.59% | 2.3만 |
|---|
| 2025.12.30 | ₩2,445,979 | ₩2,447,680 | ₩2,372,170 | ₩2,372,921 | -2.99% | 2.2만 |
|---|
| 2025.12.29 | ₩2,479,037 | ₩2,494,689 | ₩2,413,376 | ₩2,444,947 | -1.38% | 3만 |
|---|
| 2025.12.26 | ₩2,519,238 | ₩2,523,405 | ₩2,437,496 | ₩2,466,990 | -2.07% | 2.3만 |
|---|
| 2025.12.24 | ₩2,516,290 | ₩2,537,998 | ₩2,454,823 | ₩2,513,918 | -0.09% | 1.2만 |
|---|
| 2025.12.23 | ₩2,402,656 | ₩2,542,809 | ₩2,371,835 | ₩2,519,975 | +4.88% | 1.9만 |
|---|
| 2025.12.22 | ₩2,326,476 | ₩2,416,056 | ₩2,323,595 | ₩2,379,219 | +2.27% | 2.2만 |
|---|
| 2025.12.19 | ₩2,264,795 | ₩2,347,621 | ₩2,264,795 | ₩2,347,621 | +3.66% | 2.7만 |
|---|
| 2025.12.18 | ₩2,217,157 | ₩2,294,804 | ₩2,206,289 | ₩2,278,918 | +2.79% | 2.4만 |
|---|
| 2025.12.17 | ₩2,184,219 | ₩2,215,051 | ₩2,083,731 | ₩2,172,668 | -0.53% | 2.6만 |
|---|
| 2025.12.16 | ₩2,165,084 | ₩2,223,254 | ₩2,117,232 | ₩2,169,466 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩2,304,834 | ₩2,304,834 | ₩2,147,449 | ₩2,147,463 | -6.83% | 3.7만 |
|---|
| 2025.12.12 | ₩2,211,033 | ₩2,306,174 | ₩2,208,380 | ₩2,286,342 | +3.41% | 2.9만 |
|---|
| 2025.12.11 | ₩2,224,433 | ₩2,277,967 | ₩2,193,197 | ₩2,216,420 | -0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩2,217,130 | ₩2,235,153 | ₩2,165,566 | ₩2,219,703 | +0.12% | 2.6만 |
|---|
| 2025.12.09 | ₩2,150,491 | ₩2,225,787 | ₩2,123,409 | ₩2,207,629 | +2.66% | 2.5만 |
|---|
| 2025.12.08 | ₩2,066,793 | ₩2,177,519 | ₩2,062,291 | ₩2,144,045 | +3.74% | 4.3만 |
|---|
| 2025.12.05 | ₩2,111,604 | ₩2,143,174 | ₩2,039,859 | ₩2,039,859 | -3.40% | 2만 |
|---|
| 2025.12.04 | ₩2,102,491 | ₩2,127,282 | ₩2,054,452 | ₩2,123,932 | +1.02% | 3만 |
|---|
| 2025.12.03 | ₩2,100,388 | ₩2,136,112 | ₩2,039,564 | ₩2,121,252 | +0.99% | 3만 |
|---|
| 2025.12.02 | ₩2,050,231 | ₩2,093,242 | ₩2,022,563 | ₩2,079,657 | +1.44% | 1.4만 |
|---|
| 2025.12.01 | ₩2,068,187 | ₩2,077,018 | ₩1,993,280 | ₩2,036,737 | -1.52% | 1.4만 |
|---|
| 2025.11.28 | ₩2,047,551 | ₩2,079,309 | ₩2,019,410 | ₩2,043,705 | -0.19% | 1.8천 |
|---|
| 2025.11.26 | ₩2,026,954 | ₩2,063,122 | ₩2,014,251 | ₩2,014,251 | -0.63% | 1.6천 |
|---|
| 2025.11.25 | ₩1,937,723 | ₩2,014,935 | ₩1,937,723 | ₩2,006,573 | +3.55% | 2.7천 |
|---|
| 2025.11.24 | ₩1,929,629 | ₩1,949,716 | ₩1,844,149 | ₩1,938,794 | +0.47% | 6.3천 |
|---|
| 2025.11.21 | ₩1,907,840 | ₩1,955,062 | ₩1,900,698 | ₩1,903,003 | -0.25% | 5.4천 |
|---|
| 2025.11.20 | ₩2,003,330 | ₩2,090,431 | ₩1,880,718 | ₩1,895,740 | -5.37% | 1.3만 |
|---|
| 2025.11.19 | ₩2,023,591 | ₩2,031,484 | ₩1,962,590 | ₩1,996,616 | -1.33% | 8.8천 |
|---|
| 2025.11.18 | ₩2,010,030 | ₩2,071,658 | ₩1,994,888 | ₩2,038,358 | +1.41% | 7.5천 |
|---|
| 2025.11.17 | ₩2,043,531 | ₩2,070,331 | ₩1,985,977 | ₩2,012,362 | -1.53% | 9.3천 |
|---|
| 2025.11.14 | ₩2,030,130 | ₩2,093,111 | ₩2,011,772 | ₩2,043,531 | +0.66% | 7.5천 |
|---|
| 2025.11.13 | ₩2,029,393 | ₩2,095,698 | ₩2,019,571 | ₩2,077,031 | +2.35% | 8.1천 |
|---|
| 2025.11.12 | ₩2,172,159 | ₩2,190,933 | ₩1,956,556 | ₩2,059,115 | -5.20% | 1만 |
|---|
| 2025.11.11 | ₩2,170,832 | ₩2,219,073 | ₩2,145,774 | ₩2,154,766 | -0.74% | 8천 |
|---|
| 2025.11.10 | ₩2,382,837 | ₩2,382,837 | ₩2,162,256 | ₩2,162,256 | -9.26% | 4.5천 |
|---|
| 2025.11.07 | ₩2,345,611 | ₩2,357,939 | ₩2,299,474 | ₩2,354,402 | +0.37% | 3.9천 |
|---|
| 2025.11.06 | ₩2,418,723 | ₩2,418,723 | ₩2,352,429 | ₩2,357,350 | -2.54% | 3.2천 |
|---|
| 2025.11.05 | ₩2,378,536 | ₩2,433,463 | ₩2,366,475 | ₩2,395,018 | +0.69% | 3.1천 |
|---|
| 2025.11.04 | ₩2,286,235 | ₩2,391,507 | ₩2,286,235 | ₩2,368,110 | +3.58% | 7.9천 |
|---|
| 2025.11.03 | ₩2,346,375 | ₩2,379,286 | ₩2,310,771 | ₩2,311,548 | -1.48% | 2.2천 |
|---|
| 2025.10.31 | ₩2,361,075 | ₩2,391,530 | ₩2,348,466 | ₩2,349,377 | -0.50% | 1.6천 |
|---|
| 2025.10.30 | ₩2,385,236 | ₩2,418,736 | ₩2,362,770 | ₩2,363,661 | -0.90% | 3.8천 |
|---|
| 2025.10.29 | ₩2,428,572 | ₩2,441,516 | ₩2,393,276 | ₩2,412,023 | -0.68% | 6.6천 |
|---|
| 2025.10.28 | ₩2,406,086 | ₩2,479,037 | ₩2,406,086 | ₩2,432,311 | +1.09% | 5.4천 |
|---|
| 2025.10.27 | ₩2,420,157 | ₩2,458,441 | ₩2,409,222 | ₩2,453,469 | +1.38% | 8.7천 |
|---|
| 2025.10.24 | ₩2,430,769 | ₩2,479,037 | ₩2,410,428 | ₩2,417,771 | -0.53% | 8.6천 |
|---|
| 2025.10.23 | ₩2,370,495 | ₩2,415,091 | ₩2,350,663 | ₩2,397,296 | +1.13% | 1.2만 |
|---|
| 2025.10.22 | ₩2,347,715 | ₩2,416,297 | ₩2,340,599 | ₩2,366,422 | +0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩2,408,673 | ₩2,408,673 | ₩2,344,325 | ₩2,369,839 | -1.61% | 1.1만 |
|---|
| 2025.10.20 | ₩2,343,936 | ₩2,411,138 | ₩2,320,955 | ₩2,387,554 | +1.86% | 7.7천 |
|---|
| 2025.10.17 | ₩2,326,757 | ₩2,371,052 | ₩2,299,474 | ₩2,352,419 | +1.10% | 1만 |
|---|
| 2025.10.16 | ₩2,310,516 | ₩2,357,966 | ₩2,284,734 | ₩2,305,143 | -0.23% | 9.7천 |
|---|
| 2025.10.15 | ₩2,276,493 | ₩2,351,775 | ₩2,270,912 | ₩2,335,668 | +2.60% | 1.4만 |
|---|
| 2025.10.14 | ₩2,274,014 | ₩2,303,494 | ₩2,231,133 | ₩2,270,784 | -0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩2,179,033 | ₩2,285,632 | ₩2,171,516 | ₩2,285,632 | +4.89% | 1.8만 |
|---|
| 2025.10.10 | ₩2,251,234 | ₩2,264,942 | ₩2,157,633 | ₩2,165,486 | -3.81% | 9.3천 |
|---|