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 | ₩2,417,394 | ₩2,426,009 | ₩2,362,244 | ₩2,403,035 | -0.59% | 4만 |
| 2026.10.08 | ₩2,441,623 | ₩2,477,673 | ₩2,405,560 | ₩2,414,335 | -1.12% | 5.6만 |
| 2026.10.07 | ₩2,453,644 | ₩2,479,022 | ₩2,404,932 | ₩2,435,773 | -0.73% | 4.4만 |
| 2026.10.06 | ₩2,448,609 | ₩2,500,393 | ₩2,428,640 | ₩2,459,401 | +0.44% | 3.5만 |
| 2026.10.05 | ₩2,446,966 | ₩2,479,730 | ₩2,417,127 | ₩2,432,914 | -0.57% | 3.3만 |
| 2026.10.02 | ₩2,401,312 | ₩2,444,054 | ₩2,369,496 | ₩2,430,484 | +1.21% | 3.5만 |
| 2026.10.01 | ₩2,326,755 | ₩2,424,593 | ₩2,292,027 | ₩2,384,843 | +2.50% | 4.3만 |
| 2026.09.30 | ₩2,322,013 | ₩2,322,013 | ₩2,236,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,318,740 |
| -0.14% |
| 3.1만 |
| 2026.09.29 | ₩2,281,128 | ₩2,326,982 | ₩2,241,939 | ₩2,263,083 | -0.79% | 3.6만 |
|---|
| 2026.09.28 | ₩2,303,006 | ₩2,328,758 | ₩2,255,977 | ₩2,278,897 | -1.05% | 3.3만 |
|---|
| 2026.09.25 | ₩2,316,737 | ₩2,330,094 | ₩2,270,322 | ₩2,303,006 | -0.59% | 4.1만 |
|---|
| 2026.09.24 | ₩2,360,160 | ₩2,410,341 | ₩2,295,727 | ₩2,299,253 | -2.58% | 5만 |
|---|
| 2026.09.23 | ₩2,314,186 | ₩2,337,453 | ₩2,250,621 | ₩2,336,251 | +0.95% | 4.2만 |
|---|
| 2026.09.22 | ₩2,327,169 | ₩2,361,482 | ₩2,285,095 | ₩2,327,663 | +0.02% | 4.2만 |
|---|
| 2026.09.21 | ₩2,324,043 | ₩2,361,883 | ₩2,247,990 | ₩2,295,486 | -1.23% | 3.7만 |
|---|
| 2026.09.18 | ₩2,316,109 | ₩2,325,419 | ₩2,252,624 | ₩2,280,874 | -1.52% | 4.1만 |
|---|
| 2026.09.17 | ₩2,376,749 | ₩2,386,874 | ₩2,289,356 | ₩2,331,750 | -1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩2,336,932 | ₩2,394,874 | ₩2,332,925 | ₩2,358,824 | +0.94% | 4.1만 |
|---|
| 2026.09.15 | ₩2,422,216 | ₩2,451,894 | ₩2,260,638 | ₩2,362,297 | -2.47% | 3.1만 |
|---|
| 2026.09.14 | ₩2,430,938 | ₩2,519,760 | ₩2,429,602 | ₩2,434,531 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩2,410,902 | ₩2,468,337 | ₩2,381,517 | ₩2,465,906 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩2,397,439 | ₩2,411,490 | ₩2,367,493 | ₩2,393,619 | -0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩2,360,414 | ₩2,430,270 | ₩2,311,514 | ₩2,415,898 | +2.35% | 1.8만 |
|---|
| 2026.09.08 | ₩2,607,528 | ₩2,631,276 | ₩2,355,391 | ₩2,373,744 | -8.97% | 2만 |
|---|
| 2026.09.04 | ₩2,561,834 | ₩2,631,730 | ₩2,544,470 | ₩2,575,471 | +0.53% | 2만 |
|---|
| 2026.09.03 | ₩2,670,024 | ₩2,671,293 | ₩2,595,413 | ₩2,595,413 | -2.79% | 1.3만 |
|---|
| 2026.09.02 | ₩2,637,968 | ₩2,667,126 | ₩2,596,028 | ₩2,634,482 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩2,629,527 | ₩2,642,963 | ₩2,567,845 | ₩2,634,549 | +0.19% | 2.3만 |
|---|
| 2026.08.31 | ₩2,545,806 | ₩2,646,076 | ₩2,545,806 | ₩2,614,366 | +2.69% | 1.5만 |
|---|
| 2026.08.28 | ₩2,589,550 | ₩2,617,265 | ₩2,506,404 | ₩2,545,379 | -1.71% | 2.9만 |
|---|
| 2026.08.27 | ₩2,597,898 | ₩2,636,632 | ₩2,565,961 | ₩2,565,961 | -1.23% | 2.5만 |
|---|
| 2026.08.26 | ₩2,596,675 | ₩2,643,992 | ₩2,558,869 | ₩2,610,733 | +0.54% | 1.5만 |
|---|
| 2026.08.25 | ₩2,580,300 | ₩2,622,608 | ₩2,550,014 | ₩2,600,876 | +0.80% | 1.4만 |
|---|
| 2026.08.24 | ₩2,653,996 | ₩2,671,346 | ₩2,568,012 | ₩2,581,188 | -2.74% | 1.3만 |
|---|
| 2026.08.21 | ₩2,672,696 | ₩2,685,732 | ₩2,560,432 | ₩2,607,047 | -2.46% | 9천 |
|---|
| 2026.08.20 | ₩2,627,136 | ₩2,677,531 | ₩2,599,247 | ₩2,655,893 | +1.09% | 2.4만 |
|---|
| 2026.08.19 | ₩2,616,317 | ₩2,671,066 | ₩2,592,261 | ₩2,634,802 | +0.71% | 8.2천 |
|---|
| 2026.08.18 | ₩2,636,739 | ₩2,676,703 | ₩2,578,597 | ₩2,621,285 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩2,584,527 | ₩2,671,988 | ₩2,473,940 | ₩2,636,739 | +2.02% | 1.3만 |
|---|
| 2026.08.14 | ₩2,581,869 | ₩2,624,598 | ₩2,512,414 | ₩2,546,140 | -1.38% | 1.4만 |
|---|
| 2026.08.13 | ₩2,640,452 | ₩2,692,731 | ₩2,551,803 | ₩2,556,091 | -3.19% | 1.4만 |
|---|
| 2026.08.12 | ₩2,523,580 | ₩2,632,625 | ₩2,504,400 | ₩2,622,888 | +3.94% | 2.1만 |
|---|
| 2026.08.11 | ₩2,537,124 | ₩2,675,367 | ₩2,535,455 | ₩2,544,150 | +0.28% | 2.5만 |
|---|
| 2026.08.10 | ₩2,651,365 | ₩2,651,365 | ₩2,491,043 | ₩2,579,866 | -2.70% | 2.4만 |
|---|
| 2026.08.07 | ₩2,559,604 | ₩2,658,003 | ₩2,496,386 | ₩2,582,898 | +0.91% | 4.1만 |
|---|
| 2026.08.06 | ₩2,691,141 | ₩2,731,466 | ₩2,571,424 | ₩2,590,324 | -3.75% | 3.4만 |
|---|
| 2026.08.05 | ₩2,568,499 | ₩2,677,678 | ₩2,560,499 | ₩2,666,124 | +3.80% | 2.1만 |
|---|
| 2026.08.04 | ₩2,640,639 | ₩2,678,666 | ₩2,584,541 | ₩2,615,248 | -0.96% | 4.2만 |
|---|
| 2026.08.03 | ₩2,670,959 | ₩2,792,239 | ₩2,564,506 | ₩2,619,068 | -1.94% | 3.4만 |
|---|
| 2026.07.31 | ₩2,658,003 | ₩2,675,188 | ₩2,556,638 | ₩2,650,710 | -0.27% | 3.8만 |
|---|
| 2026.07.30 | ₩2,550,614 | ₩2,659,339 | ₩2,468,684 | ₩2,655,265 | +4.10% | 4.3만 |
|---|
| 2026.07.29 | ₩2,472,344 | ₩2,638,035 | ₩2,464,343 | ₩2,546,688 | +3.01% | 2.8만 |
|---|
| 2026.07.28 | ₩2,495,024 | ₩2,499,111 | ₩2,399,910 | ₩2,499,111 | +0.16% | 3.8만 |
|---|
| 2026.07.27 | ₩2,541,492 | ₩2,638,636 | ₩2,421,588 | ₩2,440,368 | -3.98% | 2.4만 |
|---|
| 2026.07.24 | ₩2,571,184 | ₩2,671,360 | ₩2,519,333 | ₩2,519,373 | -2.02% | 5.2만 |
|---|
| 2026.07.23 | ₩2,493,715 | ₩2,589,509 | ₩2,458,105 | ₩2,589,509 | +3.84% | 3.2만 |
|---|
| 2026.07.22 | ₩2,604,576 | ₩2,604,576 | ₩2,487,036 | ₩2,527,908 | -2.94% | 2.5만 |
|---|
| 2026.07.21 | ₩2,570,984 | ₩2,659,709 | ₩2,529,738 | ₩2,600,662 | +1.15% | 4.9만 |
|---|
| 2026.07.20 | ₩2,507,672 | ₩2,560,612 | ₩2,362,618 | ₩2,550,748 | +1.72% | 2만 |
|---|
| 2026.07.17 | ₩2,624,611 | ₩2,641,975 | ₩2,489,788 | ₩2,522,953 | -3.87% | 3.3만 |
|---|
| 2026.07.16 | ₩2,590,164 | ₩2,678,038 | ₩2,578,610 | ₩2,616,277 | +1.01% | 2.4만 |
|---|
| 2026.07.15 | ₩2,604,569 | ₩2,671,360 | ₩2,593,370 | ₩2,605,711 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩2,647,999 | ₩2,652,660 | ₩2,571,999 | ₩2,617,252 | -1.16% | 7.6천 |
|---|
| 2026.07.13 | ₩2,548,477 | ₩2,674,445 | ₩2,542,841 | ₩2,674,445 | +4.94% | 2.1만 |
|---|
| 2026.07.10 | ₩2,718,469 | ₩2,794,243 | ₩2,492,285 | ₩2,541,666 | -6.50% | 2.3만 |
|---|
| 2026.07.09 | ₩2,763,482 | ₩2,853,801 | ₩2,689,272 | ₩2,740,148 | -0.84% | 2.1만 |
|---|
| 2026.07.08 | ₩2,803,673 | ₩2,803,673 | ₩2,662,004 | ₩2,718,069 | -3.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,878,230 | ₩2,911,749 | ₩2,722,129 | ₩2,771,015 | -3.73% | 1.9만 |
|---|
| 2026.07.06 | ₩2,865,034 | ₩2,935,825 | ₩2,799,131 | ₩2,842,888 | -0.77% | 1.4만 |
|---|
| 2026.07.02 | ₩2,874,236 | ₩2,881,062 | ₩2,638,783 | ₩2,843,649 | -1.06% | 1만 |
|---|
| 2026.07.01 | ₩2,839,656 | ₩2,922,468 | ₩2,769,112 | ₩2,849,713 | +0.35% | 2만 |
|---|
| 2026.06.30 | ₩2,859,464 | ₩2,903,895 | ₩2,719,257 | ₩2,811,179 | -1.69% | 4.8천 |
|---|
| 2026.06.29 | ₩2,708,024 | ₩2,917,072 | ₩2,637,968 | ₩2,881,195 | +6.39% | 7.9천 |
|---|
| 2026.06.26 | ₩2,523,100 | ₩2,695,402 | ₩2,493,381 | ₩2,668,007 | +5.74% | 1.9만 |
|---|
| 2026.06.25 | ₩2,436,280 | ₩2,543,335 | ₩2,393,004 | ₩2,506,457 | +2.88% | 2.1만 |
|---|
| 2026.06.24 | ₩2,390,186 | ₩2,445,062 | ₩2,368,174 | ₩2,419,972 | +1.25% | 2.1만 |
|---|
| 2026.06.23 | ₩2,293,363 | ₩2,386,306 | ₩2,292,695 | ₩2,354,857 | +2.68% | 2.4만 |
|---|
| 2026.06.22 | ₩2,274,369 | ₩2,328,391 | ₩2,241,044 | ₩2,313,358 | +1.71% | 2.2만 |
|---|
| 2026.06.18 | ₩2,332,111 | ₩2,409,527 | ₩2,237,277 | ₩2,298,224 | -1.45% | 1.6만 |
|---|
| 2026.06.17 | ₩2,332,832 | ₩2,385,511 | ₩2,287,619 | ₩2,328,384 | -0.19% | 2.3만 |
|---|
| 2026.06.16 | ₩2,390,867 | ₩2,413,587 | ₩2,336,639 | ₩2,367,453 | -0.98% | 1.3만 |
|---|
| 2026.06.15 | ₩2,413,574 | ₩2,494,783 | ₩2,258,648 | ₩2,397,505 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩2,424,246 | ₩2,449,637 | ₩2,360,567 | ₩2,379,647 | -1.84% | 1.7만 |
|---|
| 2026.06.11 | ₩2,177,425 | ₩2,399,763 | ₩2,163,802 | ₩2,399,763 | +10.21% | 1.5만 |
|---|
| 2026.06.10 | ₩2,187,844 | ₩2,250,888 | ₩2,151,780 | ₩2,195,350 | +0.34% | 2.4만 |
|---|
| 2026.06.09 | ₩2,136,754 | ₩2,199,865 | ₩2,076,982 | ₩2,191,504 | +2.56% | 2.3만 |
|---|
| 2026.06.08 | ₩2,093,398 | ₩2,167,127 | ₩2,090,339 | ₩2,107,369 | +0.67% | 2.3만 |
|---|
| 2026.06.05 | ₩2,071,239 | ₩2,124,372 | ₩2,016,877 | ₩2,116,452 | +2.18% | 1.4만 |
|---|
| 2026.06.04 | ₩2,075,072 | ₩2,123,584 | ₩1,975,471 | ₩2,051,631 | -1.13% | 1.6만 |
|---|
| 2026.06.03 | ₩2,037,700 | ₩2,087,668 | ₩1,987,492 | ₩2,060,380 | +1.11% | 1.8만 |
|---|
| 2026.06.02 | ₩1,990,163 | ₩2,040,612 | ₩1,939,407 | ₩2,040,371 | +2.52% | 1.9만 |
|---|
| 2026.06.01 | ₩2,000,582 | ₩2,069,903 | ₩1,950,093 | ₩2,015,541 | +0.75% | 2.1만 |
|---|
| 2026.05.29 | ₩1,977,073 | ₩2,069,289 | ₩1,946,727 | ₩1,989,629 | +0.64% | 1.8만 |
|---|
| 2026.05.28 | ₩1,920,708 | ₩1,963,409 | ₩1,847,245 | ₩1,955,636 | +1.82% | 9.2천 |
|---|
| 2026.05.27 | ₩1,954,554 | ₩2,018,212 | ₩1,907,485 | ₩1,947,689 | -0.35% | 2.4만 |
|---|
| 2026.05.26 | ₩1,960,738 | ₩1,960,738 | ₩1,883,309 | ₩1,935,026 | -1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩1,929,657 | ₩1,960,765 | ₩1,845,689 | ₩1,931,767 | +0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩1,808,551 | ₩1,941,197 | ₩1,772,447 | ₩1,941,197 | +7.33% | 2.5만 |
|---|
| 2026.05.20 | ₩1,904,813 | ₩1,920,040 | ₩1,809,846 | ₩1,836,093 | -3.61% | 2.5만 |
|---|
| 2026.05.19 | ₩1,901,568 | ₩1,932,221 | ₩1,860,602 | ₩1,900,085 | -0.08% | 2.3만 |
|---|
| 2026.05.18 | ₩1,851,853 | ₩1,927,186 | ₩1,833,889 | ₩1,919,599 | +3.66% | 2.2만 |
|---|
| 2026.05.15 | ₩1,837,989 | ₩1,922,925 | ₩1,819,196 | ₩1,867,294 | +1.59% | 2.6만 |
|---|
| 2026.05.14 | ₩1,825,875 | ₩1,853,924 | ₩1,710,579 | ₩1,808,417 | -0.96% | 2만 |
|---|
| 2026.05.13 | ₩1,777,950 | ₩1,868,616 | ₩1,762,650 | ₩1,803,061 | +1.41% | 1.9만 |
|---|
| 2026.05.12 | ₩1,775,813 | ₩1,830,256 | ₩1,713,691 | ₩1,799,107 | +1.31% | 1.1만 |
|---|
| 2026.05.11 | ₩2,091,675 | ₩2,114,381 | ₩1,653,572 | ₩1,781,583 | -14.83% | 1.9만 |
|---|
| 2026.05.08 | ₩2,150,498 | ₩2,173,298 | ₩2,086,332 | ₩2,142,124 | -0.39% | 2.7만 |
|---|
| 2026.05.07 | ₩2,103,429 | ₩2,138,424 | ₩2,053,408 | ₩2,126,883 | +1.12% | 2.3만 |
|---|
| 2026.05.06 | ₩2,055,224 | ₩2,133,361 | ₩2,045,440 | ₩2,114,849 | +2.90% | 2.2만 |
|---|
| 2026.05.05 | ₩2,041,093 | ₩2,074,458 | ₩2,020,884 | ₩2,054,810 | +0.67% | 3.1만 |
|---|
| 2026.05.04 | ₩2,064,961 | ₩2,064,961 | ₩1,956,771 | ₩2,044,499 | -0.99% | 2.9만 |
|---|
| 2026.05.01 | ₩2,205,208 | ₩2,205,208 | ₩2,019,147 | ₩2,064,147 | -6.40% | 2.5만 |
|---|
| 2026.04.30 | ₩2,121,581 | ₩2,203,872 | ₩2,103,696 | ₩2,177,412 | +2.63% | 1.9만 |
|---|
| 2026.04.29 | ₩2,190,529 | ₩2,203,872 | ₩2,079,186 | ₩2,107,676 | -3.78% | 2.9만 |
|---|
| 2026.04.28 | ₩2,242,567 | ₩2,242,567 | ₩2,177,158 | ₩2,212,621 | -1.34% | 3만 |
|---|
| 2026.04.27 | ₩2,220,181 | ₩2,269,320 | ₩2,191,851 | ₩2,216,561 | -0.16% | 2만 |
|---|
| 2026.04.24 | ₩2,233,390 | ₩2,274,730 | ₩2,177,492 | ₩2,248,991 | +0.70% | 2.2만 |
|---|
| 2026.04.23 | ₩2,183,837 | ₩2,239,935 | ₩2,154,452 | ₩2,234,606 | +2.32% | 2만 |
|---|
| 2026.04.22 | ₩2,161,130 | ₩2,239,989 | ₩2,141,095 | ₩2,209,028 | +2.22% | 1.5만 |
|---|
| 2026.04.21 | ₩2,099,809 | ₩2,176,624 | ₩2,075,179 | ₩2,176,624 | +3.66% | 1.7만 |
|---|
| 2026.04.20 | ₩2,217,389 | ₩2,237,264 | ₩2,071,132 | ₩2,088,843 | -5.80% | 2.2만 |
|---|
| 2026.04.17 | ₩2,290,691 | ₩2,365,336 | ₩2,235,260 | ₩2,246,039 | -1.95% | 1.8만 |
|---|
| 2026.04.16 | ₩2,392,002 | ₩2,392,002 | ₩2,255,696 | ₩2,264,325 | -5.34% | 1.5만 |
|---|
| 2026.04.15 | ₩2,389,692 | ₩2,421,561 | ₩2,349,311 | ₩2,362,618 | -1.13% | 1.9만 |
|---|
| 2026.04.14 | ₩2,369,510 | ₩2,404,224 | ₩2,351,465 | ₩2,401,406 | +1.35% | 1.2만 |
|---|
| 2026.04.13 | ₩2,327,623 | ₩2,383,027 | ₩2,309,698 | ₩2,366,812 | +1.68% | 8.2천 |
|---|
| 2026.04.10 | ₩2,344,786 | ₩2,381,517 | ₩2,304,048 | ₩2,335,784 | -0.38% | 6.6천 |
|---|
| 2026.04.09 | ₩2,434,945 | ₩2,484,365 | ₩2,185,193 | ₩2,366,771 | -2.80% | 1.4만 |
|---|
| 2026.04.08 | ₩2,477,686 | ₩2,556,492 | ₩2,435,359 | ₩2,461,912 | -0.64% | 0 |
|---|
| 2026.04.07 | ₩2,377,510 | ₩2,424,413 | ₩2,365,122 | ₩2,389,558 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩2,405,239 | ₩2,412,225 | ₩2,334,388 | ₩2,400,284 | -0.21% | 1만 |
|---|
| 2026.04.02 | ₩2,347,471 | ₩2,404,451 | ₩2,297,690 | ₩2,379,527 | +1.37% | 1.8만 |
|---|
| 2026.04.01 | ₩2,338,789 | ₩2,377,510 | ₩2,288,835 | ₩2,350,703 | +0.51% | 1.7만 |
|---|
| 2026.03.31 | ₩2,270,656 | ₩2,337,614 | ₩2,234,967 | ₩2,327,676 | +2.51% | 1.6만 |
|---|
| 2026.03.30 | ₩2,251,048 | ₩2,251,863 | ₩2,167,809 | ₩2,214,598 | -1.62% | 1만 |
|---|
| 2026.03.27 | ₩2,213,248 | ₩2,249,285 | ₩2,146,438 | ₩2,150,472 | -2.84% | 1.3만 |
|---|
| 2026.03.26 | ₩2,249,913 | ₩2,300,041 | ₩2,195,157 | ₩2,245,038 | -0.22% | 1.2만 |
|---|
| 2026.03.25 | ₩2,304,315 | ₩2,322,534 | ₩2,201,428 | ₩2,234,472 | -3.03% | 1.6만 |
|---|
| 2026.03.24 | ₩2,271,952 | ₩2,349,949 | ₩2,264,565 | ₩2,278,937 | +0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩2,250,648 | ₩2,352,199 | ₩2,250,648 | ₩2,304,008 | +2.37% | 2.2만 |
|---|
| 2026.03.20 | ₩2,251,956 | ₩2,290,691 | ₩2,170,200 | ₩2,239,187 | -0.57% | 1.5만 |
|---|
| 2026.03.19 | ₩2,123,731 | ₩2,309,277 | ₩2,115,717 | ₩2,278,189 | +7.27% | 1.6만 |
|---|
| 2026.03.18 | ₩2,166,473 | ₩2,198,436 | ₩2,116,398 | ₩2,159,434 | -0.32% | 3.8만 |
|---|
| 2026.03.17 | ₩2,151,393 | ₩2,263,978 | ₩2,140,708 | ₩2,188,926 | +1.74% | 1.8만 |
|---|
| 2026.03.16 | ₩2,139,759 | ₩2,184,077 | ₩2,093,351 | ₩2,129,635 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,205,729 | ₩2,209,215 | ₩2,119,657 | ₩2,133,134 | -3.29% | 1.3만 |
|---|
| 2026.03.12 | ₩2,266,435 | ₩2,269,320 | ₩2,169,144 | ₩2,185,707 | -3.56% | 2.4만 |
|---|
| 2026.03.11 | ₩2,304,055 | ₩2,317,405 | ₩2,203,044 | ₩2,266,836 | -1.62% | 3.5만 |
|---|
| 2026.03.10 | ₩2,205,047 | ₩2,277,334 | ₩2,142,431 | ₩2,261,747 | +2.57% | 1.7만 |
|---|
| 2026.03.09 | ₩2,233,203 | ₩2,277,515 | ₩2,121,060 | ₩2,221,917 | -0.51% | 1.6만 |
|---|
| 2026.03.06 | ₩2,384,189 | ₩2,384,189 | ₩2,212,991 | ₩2,242,567 | -5.94% | 3.3만 |
|---|
| 2026.03.05 | ₩2,391,615 | ₩2,450,973 | ₩2,322,748 | ₩2,395,596 | +0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩2,354,523 | ₩2,468,337 | ₩2,350,797 | ₩2,428,039 | +3.12% | 1.8만 |
|---|
| 2026.03.03 | ₩2,404,224 | ₩2,455,654 | ₩2,295,139 | ₩2,373,236 | -1.29% | 1.1만 |
|---|
| 2026.03.02 | ₩2,626,000 | ₩2,653,649 | ₩2,369,216 | ₩2,425,528 | -7.63% | 1.6만 |
|---|
| 2026.02.27 | ₩2,662,745 | ₩2,684,116 | ₩2,577,876 | ₩2,656,868 | -0.22% | 2.4만 |
|---|
| 2026.02.26 | ₩2,670,539 | ₩2,764,858 | ₩2,670,024 | ₩2,709,414 | +1.46% | 1.3만 |
|---|
| 2026.02.25 | ₩2,702,642 | ₩2,720,780 | ₩2,632,258 | ₩2,655,893 | -1.73% | 3 |
|---|
| 2026.02.24 | ₩2,714,102 | ₩2,714,102 | ₩2,635,644 | ₩2,692,490 | -0.80% | 3 |
|---|
| 2026.02.23 | ₩2,780,765 | ₩2,780,765 | ₩2,602,572 | ₩2,674,045 | -3.84% | 3 |
|---|
| 2026.02.20 | ₩2,802,257 | ₩2,802,257 | ₩2,659,339 | ₩2,764,190 | -1.36% | 1.6만 |
|---|
| 2026.02.19 | ₩2,742,151 | ₩2,840,991 | ₩2,726,123 | ₩2,804,928 | +2.29% | 1.3만 |
|---|
| 2026.02.18 | ₩2,785,040 | ₩2,886,044 | ₩2,768,891 | ₩2,768,891 | -0.58% | 2만 |
|---|
| 2026.02.17 | ₩2,731,238 | ₩2,830,306 | ₩2,723,171 | ₩2,773,673 | +1.55% | 7천 |
|---|
| 2026.02.13 | ₩2,682,954 | ₩2,788,900 | ₩2,682,954 | ₩2,699,810 | +0.63% | 6천 |
|---|
| 2026.02.12 | ₩2,890,719 | ₩2,907,789 | ₩2,690,674 | ₩2,713,808 | -6.12% | 1.5만 |
|---|
| 2026.02.11 | ₩2,840,991 | ₩2,871,712 | ₩2,768,464 | ₩2,846,040 | +0.18% | 3.5천 |
|---|
| 2026.02.10 | ₩2,804,928 | ₩2,828,302 | ₩2,779,550 | ₩2,803,525 | -0.05% | 4천 |
|---|
| 2026.02.09 | ₩2,888,769 | ₩2,889,510 | ₩2,779,550 | ₩2,810,712 | -2.70% | 9.1천 |
|---|
| 2026.02.06 | ₩2,735,446 | ₩2,903,768 | ₩2,735,446 | ₩2,847,777 | +4.11% | 4천 |
|---|
| 2026.02.05 | ₩2,706,088 | ₩2,789,401 | ₩2,669,023 | ₩2,702,241 | -0.14% | 9.3천 |
|---|
| 2026.02.04 | ₩2,780,498 | ₩2,831,642 | ₩2,726,016 | ₩2,747,093 | -1.20% | 1만 |
|---|
| 2026.02.03 | ₩2,702,976 | ₩2,824,455 | ₩2,658,003 | ₩2,797,983 | +3.51% | 9.9천 |
|---|
| 2026.02.02 | ₩2,657,870 | ₩2,714,088 | ₩2,611,254 | ₩2,666,004 | +0.31% | 7.5천 |
|---|
| 2026.01.30 | ₩2,623,102 | ₩2,685,345 | ₩2,561,828 | ₩2,629,713 | +0.25% | 4.1천 |
|---|
| 2026.01.29 | ₩2,641,748 | ₩2,709,560 | ₩2,572,947 | ₩2,589,937 | -1.96% | 5.5천 |
|---|
| 2026.01.28 | ₩2,719,605 | ₩2,768,197 | ₩2,627,389 | ₩2,654,063 | -2.41% | 5.2천 |
|---|
| 2026.01.27 | ₩2,704,031 | ₩2,799,652 | ₩2,694,147 | ₩2,738,104 | +1.26% | 3.7천 |
|---|
| 2026.01.26 | ₩3,269,745 | ₩3,273,752 | ₩2,613,765 | ₩2,748,656 | -15.94% | 1.4만 |
|---|
| 2026.01.23 | ₩3,240,012 | ₩3,272,416 | ₩3,186,932 | ₩3,251,219 | +0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩3,312,486 | ₩3,356,564 | ₩3,145,927 | ₩3,223,196 | -2.70% | 1.7만 |
|---|
| 2026.01.21 | ₩3,138,848 | ₩3,296,458 | ₩3,049,357 | ₩3,289,766 | +4.81% | 2.2만 |
|---|
| 2026.01.20 | ₩3,165,562 | ₩3,257,724 | ₩3,107,192 | ₩3,107,192 | -1.84% | 1.7만 |
|---|
| 2026.01.16 | ₩3,149,720 | ₩3,201,959 | ₩3,088,092 | ₩3,177,209 | +0.87% | 1.3만 |
|---|
| 2026.01.15 | ₩3,071,997 | ₩3,138,180 | ₩3,027,987 | ₩3,129,805 | +1.88% | 1.5만 |
|---|
| 2026.01.14 | ₩2,975,655 | ₩3,070,728 | ₩2,943,839 | ₩3,043,734 | +2.29% | 1.2만 |
|---|
| 2026.01.13 | ₩2,958,464 | ₩3,005,146 | ₩2,866,369 | ₩2,975,655 | +0.58% | 2.5만 |
|---|
| 2026.01.12 | ₩2,885,002 | ₩2,950,530 | ₩2,821,624 | ₩2,929,881 | +1.56% | 9.4천 |
|---|
| 2026.01.09 | ₩2,862,362 | ₩2,886,464 | ₩2,746,158 | ₩2,871,712 | +0.33% | 1.2만 |
|---|
| 2026.01.08 | ₩2,667,754 | ₩2,852,345 | ₩2,644,613 | ₩2,832,577 | +6.18% | 1.4만 |
|---|
| 2026.01.07 | ₩2,619,255 | ₩2,726,791 | ₩2,568,513 | ₩2,697,940 | +3.00% | 1.9만 |
|---|
| 2026.01.06 | ₩2,454,539 | ₩2,634,188 | ₩2,453,644 | ₩2,600,943 | +5.96% | 1.6만 |
|---|
| 2026.01.05 | ₩2,446,592 | ₩2,484,859 | ₩2,422,924 | ₩2,456,422 | +0.40% | 2.2만 |
|---|
| 2026.01.02 | ₩2,326,755 | ₩2,426,931 | ₩2,326,755 | ₩2,425,715 | +4.25% | 2.3만 |
|---|
| 2025.12.31 | ₩2,361,736 | ₩2,371,099 | ₩2,295,166 | ₩2,324,150 | -1.59% | 2.3만 |
|---|
| 2025.12.30 | ₩2,438,057 | ₩2,439,753 | ₩2,364,488 | ₩2,365,236 | -2.99% | 2.2만 |
|---|
| 2025.12.29 | ₩2,471,008 | ₩2,486,609 | ₩2,405,560 | ₩2,437,028 | -1.38% | 3만 |
|---|
| 2025.12.26 | ₩2,511,078 | ₩2,515,232 | ₩2,429,602 | ₩2,459,000 | -2.07% | 2.3만 |
|---|
| 2025.12.24 | ₩2,508,140 | ₩2,529,778 | ₩2,446,872 | ₩2,505,776 | -0.09% | 1.2만 |
|---|
| 2025.12.23 | ₩2,394,874 | ₩2,534,573 | ₩2,364,154 | ₩2,511,813 | +4.88% | 1.9만 |
|---|
| 2025.12.22 | ₩2,318,941 | ₩2,408,231 | ₩2,316,069 | ₩2,371,513 | +2.27% | 2.2만 |
|---|
| 2025.12.19 | ₩2,257,459 | ₩2,340,018 | ₩2,257,459 | ₩2,340,018 | +3.66% | 2.7만 |
|---|
| 2025.12.18 | ₩2,209,976 | ₩2,287,372 | ₩2,199,144 | ₩2,271,538 | +2.79% | 2.4만 |
|---|
| 2025.12.17 | ₩2,177,145 | ₩2,207,877 | ₩2,076,982 | ₩2,165,631 | -0.53% | 2.6만 |
|---|
| 2025.12.16 | ₩2,158,071 | ₩2,216,053 | ₩2,110,374 | ₩2,162,439 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩2,297,370 | ₩2,297,370 | ₩2,140,494 | ₩2,140,507 | -6.83% | 3.7만 |
|---|
| 2025.12.12 | ₩2,203,872 | ₩2,298,705 | ₩2,201,227 | ₩2,278,937 | +3.41% | 2.9만 |
|---|
| 2025.12.11 | ₩2,217,229 | ₩2,270,589 | ₩2,186,094 | ₩2,209,241 | -0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩2,209,949 | ₩2,227,914 | ₩2,158,552 | ₩2,212,514 | +0.12% | 2.6만 |
|---|
| 2025.12.09 | ₩2,143,526 | ₩2,218,578 | ₩2,116,532 | ₩2,200,479 | +2.66% | 2.5만 |
|---|
| 2025.12.08 | ₩2,060,099 | ₩2,170,467 | ₩2,055,612 | ₩2,137,101 | +3.74% | 4.3만 |
|---|
| 2025.12.05 | ₩2,104,765 | ₩2,136,233 | ₩2,033,252 | ₩2,033,252 | -3.40% | 2만 |
|---|
| 2025.12.04 | ₩2,095,682 | ₩2,120,392 | ₩2,047,798 | ₩2,117,053 | +1.02% | 3만 |
|---|
| 2025.12.03 | ₩2,093,585 | ₩2,129,194 | ₩2,032,958 | ₩2,114,381 | +0.99% | 3만 |
|---|
| 2025.12.02 | ₩2,043,590 | ₩2,086,462 | ₩2,016,012 | ₩2,072,922 | +1.44% | 1.4만 |
|---|
| 2025.12.01 | ₩2,061,489 | ₩2,070,291 | ₩1,986,824 | ₩2,030,140 | -1.52% | 1.4만 |
|---|
| 2025.11.28 | ₩2,040,919 | ₩2,072,575 | ₩2,012,870 | ₩2,037,086 | -0.19% | 1.8천 |
|---|
| 2025.11.26 | ₩2,020,390 | ₩2,056,440 | ₩2,007,727 | ₩2,007,727 | -0.63% | 1.6천 |
|---|
| 2025.11.25 | ₩1,931,447 | ₩2,008,409 | ₩1,931,447 | ₩2,000,074 | +3.55% | 2.7천 |
|---|
| 2025.11.24 | ₩1,923,379 | ₩1,943,401 | ₩1,838,176 | ₩1,932,515 | +0.47% | 6.3천 |
|---|
| 2025.11.21 | ₩1,901,661 | ₩1,948,730 | ₩1,894,542 | ₩1,896,839 | -0.25% | 5.4천 |
|---|
| 2025.11.20 | ₩1,996,842 | ₩2,083,661 | ₩1,874,627 | ₩1,889,600 | -5.37% | 1.3만 |
|---|
| 2025.11.19 | ₩2,017,037 | ₩2,024,904 | ₩1,956,234 | ₩1,990,150 | -1.33% | 8.8천 |
|---|
| 2025.11.18 | ₩2,003,520 | ₩2,064,948 | ₩1,988,427 | ₩2,031,756 | +1.41% | 7.5천 |
|---|
| 2025.11.17 | ₩2,036,912 | ₩2,063,626 | ₩1,979,545 | ₩2,005,844 | -1.53% | 9.3천 |
|---|
| 2025.11.14 | ₩2,023,555 | ₩2,086,332 | ₩2,005,256 | ₩2,036,912 | +0.66% | 7.5천 |
|---|
| 2025.11.13 | ₩2,022,821 | ₩2,088,910 | ₩2,013,030 | ₩2,070,304 | +2.35% | 8.1천 |
|---|
| 2025.11.12 | ₩2,165,124 | ₩2,183,837 | ₩1,950,220 | ₩2,052,446 | -5.20% | 1만 |
|---|
| 2025.11.11 | ₩2,163,802 | ₩2,211,886 | ₩2,138,824 | ₩2,147,787 | -0.74% | 8천 |
|---|
| 2025.11.10 | ₩2,375,119 | ₩2,375,119 | ₩2,155,253 | ₩2,155,253 | -9.26% | 4.5천 |
|---|
| 2025.11.07 | ₩2,338,014 | ₩2,350,303 | ₩2,292,027 | ₩2,346,776 | +0.37% | 3.9천 |
|---|
| 2025.11.06 | ₩2,410,889 | ₩2,410,889 | ₩2,344,810 | ₩2,349,715 | -2.54% | 3.2천 |
|---|
| 2025.11.05 | ₩2,370,832 | ₩2,425,582 | ₩2,358,811 | ₩2,387,261 | +0.69% | 3.1천 |
|---|
| 2025.11.04 | ₩2,278,830 | ₩2,383,761 | ₩2,278,830 | ₩2,360,440 | +3.58% | 7.9천 |
|---|
| 2025.11.03 | ₩2,338,776 | ₩2,371,580 | ₩2,303,287 | ₩2,304,061 | -1.48% | 2.2천 |
|---|
| 2025.10.31 | ₩2,353,428 | ₩2,383,785 | ₩2,340,859 | ₩2,341,768 | -0.50% | 1.6천 |
|---|
| 2025.10.30 | ₩2,377,510 | ₩2,410,902 | ₩2,355,118 | ₩2,356,006 | -0.90% | 3.8천 |
|---|
| 2025.10.29 | ₩2,420,706 | ₩2,433,609 | ₩2,385,524 | ₩2,404,211 | -0.68% | 6.6천 |
|---|
| 2025.10.28 | ₩2,398,294 | ₩2,471,008 | ₩2,398,294 | ₩2,424,433 | +1.09% | 5.4천 |
|---|
| 2025.10.27 | ₩2,412,318 | ₩2,450,479 | ₩2,401,419 | ₩2,445,523 | +1.38% | 8.7천 |
|---|
| 2025.10.24 | ₩2,422,897 | ₩2,471,008 | ₩2,402,621 | ₩2,409,941 | -0.53% | 8.6천 |
|---|
| 2025.10.23 | ₩2,362,818 | ₩2,407,269 | ₩2,343,050 | ₩2,389,532 | +1.13% | 1.2만 |
|---|
| 2025.10.22 | ₩2,340,111 | ₩2,408,472 | ₩2,333,019 | ₩2,358,757 | +0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩2,400,871 | ₩2,400,871 | ₩2,336,732 | ₩2,362,163 | -1.61% | 1.1만 |
|---|
| 2025.10.20 | ₩2,336,345 | ₩2,403,329 | ₩2,313,438 | ₩2,379,821 | +1.86% | 7.7천 |
|---|
| 2025.10.17 | ₩2,319,221 | ₩2,363,372 | ₩2,292,027 | ₩2,344,800 | +1.10% | 1만 |
|---|
| 2025.10.16 | ₩2,303,033 | ₩2,350,329 | ₩2,277,334 | ₩2,297,677 | -0.23% | 9.7천 |
|---|
| 2025.10.15 | ₩2,269,120 | ₩2,344,159 | ₩2,263,557 | ₩2,328,104 | +2.60% | 1.4만 |
|---|
| 2025.10.14 | ₩2,266,649 | ₩2,296,034 | ₩2,223,907 | ₩2,263,430 | -0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩2,171,976 | ₩2,278,229 | ₩2,164,483 | ₩2,278,229 | +4.89% | 1.8만 |
|---|
| 2025.10.10 | ₩2,243,942 | ₩2,257,606 | ₩2,150,645 | ₩2,158,472 | -3.81% | 9.3천 |
|---|