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 | ₩2,415,222 | ₩2,423,829 | ₩2,360,121 | ₩2,400,876 | -0.59% | 4만 |
| 2026.10.08 | ₩2,439,429 | ₩2,475,447 | ₩2,403,398 | ₩2,412,166 | -1.12% | 5.6만 |
| 2026.10.07 | ₩2,451,440 | ₩2,476,795 | ₩2,402,771 | ₩2,433,584 | -0.73% | 4.4만 |
| 2026.10.06 | ₩2,446,409 | ₩2,498,147 | ₩2,426,458 | ₩2,457,191 | +0.44% | 3.5만 |
| 2026.10.05 | ₩2,444,767 | ₩2,477,502 | ₩2,414,955 | ₩2,430,729 | -0.57% | 3.3만 |
| 2026.10.02 | ₩2,399,155 | ₩2,441,858 | ₩2,367,368 | ₩2,428,300 | +1.21% | 3.5만 |
| 2026.10.01 | ₩2,324,664 | ₩2,422,415 | ₩2,289,968 | ₩2,382,701 | +2.50% | 4.3만 |
| 2026.09.30 | ₩2,319,927 | ₩2,319,927 | ₩2,234,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,316,657 |
| -0.14% |
| 3.1만 |
| 2026.09.29 | ₩2,279,078 | ₩2,324,891 | ₩2,239,925 | ₩2,261,049 | -0.79% | 3.6만 |
|---|
| 2026.09.28 | ₩2,300,937 | ₩2,326,666 | ₩2,253,950 | ₩2,276,850 | -1.05% | 3.3만 |
|---|
| 2026.09.25 | ₩2,314,656 | ₩2,328,000 | ₩2,268,282 | ₩2,300,937 | -0.59% | 4.1만 |
|---|
| 2026.09.24 | ₩2,358,040 | ₩2,408,176 | ₩2,293,664 | ₩2,297,187 | -2.58% | 5만 |
|---|
| 2026.09.23 | ₩2,312,107 | ₩2,335,353 | ₩2,248,599 | ₩2,334,152 | +0.95% | 4.2만 |
|---|
| 2026.09.22 | ₩2,325,078 | ₩2,359,361 | ₩2,283,042 | ₩2,325,572 | +0.02% | 4.2만 |
|---|
| 2026.09.21 | ₩2,321,955 | ₩2,359,761 | ₩2,245,970 | ₩2,293,424 | -1.23% | 3.7만 |
|---|
| 2026.09.18 | ₩2,314,028 | ₩2,323,330 | ₩2,250,601 | ₩2,278,825 | -1.52% | 4.1만 |
|---|
| 2026.09.17 | ₩2,374,614 | ₩2,384,729 | ₩2,287,299 | ₩2,329,655 | -1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩2,334,833 | ₩2,392,723 | ₩2,330,829 | ₩2,356,705 | +0.94% | 4.1만 |
|---|
| 2026.09.15 | ₩2,420,039 | ₩2,449,692 | ₩2,258,607 | ₩2,360,175 | -2.47% | 3.1만 |
|---|
| 2026.09.14 | ₩2,428,754 | ₩2,517,497 | ₩2,427,419 | ₩2,432,343 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩2,408,736 | ₩2,466,119 | ₩2,379,378 | ₩2,463,690 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩2,395,285 | ₩2,409,323 | ₩2,365,366 | ₩2,391,468 | -0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩2,358,293 | ₩2,428,086 | ₩2,309,438 | ₩2,413,727 | +2.35% | 1.8만 |
|---|
| 2026.09.08 | ₩2,605,185 | ₩2,628,912 | ₩2,353,275 | ₩2,371,611 | -8.97% | 2만 |
|---|
| 2026.09.04 | ₩2,559,533 | ₩2,629,366 | ₩2,542,184 | ₩2,573,158 | +0.53% | 2만 |
|---|
| 2026.09.03 | ₩2,667,626 | ₩2,668,893 | ₩2,593,081 | ₩2,593,081 | -2.79% | 1.3만 |
|---|
| 2026.09.02 | ₩2,635,598 | ₩2,664,730 | ₩2,593,695 | ₩2,632,115 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩2,627,164 | ₩2,640,589 | ₩2,565,538 | ₩2,632,182 | +0.19% | 2.3만 |
|---|
| 2026.08.31 | ₩2,543,519 | ₩2,643,698 | ₩2,543,519 | ₩2,612,018 | +2.69% | 1.5만 |
|---|
| 2026.08.28 | ₩2,587,223 | ₩2,614,914 | ₩2,504,152 | ₩2,543,092 | -1.71% | 2.9만 |
|---|
| 2026.08.27 | ₩2,595,564 | ₩2,634,264 | ₩2,563,656 | ₩2,563,656 | -1.23% | 2.5만 |
|---|
| 2026.08.26 | ₩2,594,342 | ₩2,641,617 | ₩2,556,570 | ₩2,608,388 | +0.54% | 1.5만 |
|---|
| 2026.08.25 | ₩2,577,982 | ₩2,620,251 | ₩2,547,723 | ₩2,598,539 | +0.80% | 1.4만 |
|---|
| 2026.08.24 | ₩2,651,612 | ₩2,668,946 | ₩2,565,705 | ₩2,578,869 | -2.74% | 1.3만 |
|---|
| 2026.08.21 | ₩2,670,294 | ₩2,683,319 | ₩2,558,131 | ₩2,604,705 | -2.46% | 9천 |
|---|
| 2026.08.20 | ₩2,624,775 | ₩2,675,125 | ₩2,596,911 | ₩2,653,507 | +1.09% | 2.4만 |
|---|
| 2026.08.19 | ₩2,613,966 | ₩2,668,666 | ₩2,589,932 | ₩2,632,435 | +0.71% | 8.2천 |
|---|
| 2026.08.18 | ₩2,634,370 | ₩2,674,298 | ₩2,576,280 | ₩2,618,930 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩2,582,205 | ₩2,669,587 | ₩2,471,717 | ₩2,634,370 | +2.02% | 1.3만 |
|---|
| 2026.08.14 | ₩2,579,550 | ₩2,622,240 | ₩2,510,157 | ₩2,543,853 | -1.38% | 1.4만 |
|---|
| 2026.08.13 | ₩2,638,080 | ₩2,690,312 | ₩2,549,511 | ₩2,553,794 | -3.19% | 1.4만 |
|---|
| 2026.08.12 | ₩2,521,313 | ₩2,630,260 | ₩2,502,150 | ₩2,620,532 | +3.94% | 2.1만 |
|---|
| 2026.08.11 | ₩2,534,845 | ₩2,672,963 | ₩2,533,177 | ₩2,541,864 | +0.28% | 2.5만 |
|---|
| 2026.08.10 | ₩2,648,983 | ₩2,648,983 | ₩2,488,805 | ₩2,577,548 | -2.70% | 2.4만 |
|---|
| 2026.08.07 | ₩2,557,304 | ₩2,655,615 | ₩2,494,143 | ₩2,580,577 | +0.91% | 4.1만 |
|---|
| 2026.08.06 | ₩2,688,724 | ₩2,729,012 | ₩2,569,114 | ₩2,587,997 | -3.75% | 3.4만 |
|---|
| 2026.08.05 | ₩2,566,192 | ₩2,675,272 | ₩2,558,198 | ₩2,663,729 | +3.80% | 2.1만 |
|---|
| 2026.08.04 | ₩2,638,267 | ₩2,676,260 | ₩2,582,219 | ₩2,612,898 | -0.96% | 4.2만 |
|---|
| 2026.08.03 | ₩2,668,560 | ₩2,789,730 | ₩2,562,202 | ₩2,616,715 | -1.94% | 3.4만 |
|---|
| 2026.07.31 | ₩2,655,615 | ₩2,672,784 | ₩2,554,341 | ₩2,648,329 | -0.27% | 3.8만 |
|---|
| 2026.07.30 | ₩2,548,323 | ₩2,656,950 | ₩2,466,466 | ₩2,652,879 | +4.10% | 4.3만 |
|---|
| 2026.07.29 | ₩2,470,122 | ₩2,635,665 | ₩2,462,129 | ₩2,544,400 | +3.01% | 2.8만 |
|---|
| 2026.07.28 | ₩2,492,782 | ₩2,496,866 | ₩2,397,754 | ₩2,496,866 | +0.16% | 3.8만 |
|---|
| 2026.07.27 | ₩2,539,209 | ₩2,636,265 | ₩2,419,412 | ₩2,438,175 | -3.98% | 2.4만 |
|---|
| 2026.07.24 | ₩2,568,874 | ₩2,668,960 | ₩2,517,070 | ₩2,517,109 | -2.02% | 5.2만 |
|---|
| 2026.07.23 | ₩2,491,474 | ₩2,587,183 | ₩2,455,897 | ₩2,587,183 | +3.84% | 3.2만 |
|---|
| 2026.07.22 | ₩2,602,236 | ₩2,602,236 | ₩2,484,802 | ₩2,525,637 | -2.94% | 2.5만 |
|---|
| 2026.07.21 | ₩2,568,674 | ₩2,657,319 | ₩2,527,465 | ₩2,598,326 | +1.15% | 4.9만 |
|---|
| 2026.07.20 | ₩2,505,419 | ₩2,558,312 | ₩2,360,495 | ₩2,548,456 | +1.72% | 2만 |
|---|
| 2026.07.17 | ₩2,622,253 | ₩2,639,601 | ₩2,487,551 | ₩2,520,686 | -3.87% | 3.3만 |
|---|
| 2026.07.16 | ₩2,587,837 | ₩2,675,632 | ₩2,576,294 | ₩2,613,926 | +1.01% | 2.4만 |
|---|
| 2026.07.15 | ₩2,602,229 | ₩2,668,960 | ₩2,591,040 | ₩2,603,370 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩2,645,620 | ₩2,650,277 | ₩2,569,688 | ₩2,614,900 | -1.16% | 7.6천 |
|---|
| 2026.07.13 | ₩2,546,188 | ₩2,672,043 | ₩2,540,556 | ₩2,672,043 | +4.94% | 2.1만 |
|---|
| 2026.07.10 | ₩2,716,027 | ₩2,791,732 | ₩2,490,046 | ₩2,539,382 | -6.50% | 2.3만 |
|---|
| 2026.07.09 | ₩2,760,999 | ₩2,851,237 | ₩2,686,855 | ₩2,737,686 | -0.84% | 2.1만 |
|---|
| 2026.07.08 | ₩2,801,154 | ₩2,801,154 | ₩2,659,612 | ₩2,715,627 | -3.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,875,644 | ₩2,909,133 | ₩2,719,684 | ₩2,768,526 | -3.73% | 1.9만 |
|---|
| 2026.07.06 | ₩2,862,460 | ₩2,933,187 | ₩2,796,616 | ₩2,840,334 | -0.77% | 1.4만 |
|---|
| 2026.07.02 | ₩2,871,654 | ₩2,878,473 | ₩2,636,412 | ₩2,841,095 | -1.06% | 1만 |
|---|
| 2026.07.01 | ₩2,837,104 | ₩2,919,842 | ₩2,766,624 | ₩2,847,153 | +0.35% | 2만 |
|---|
| 2026.06.30 | ₩2,856,895 | ₩2,901,286 | ₩2,716,814 | ₩2,808,653 | -1.69% | 4.8천 |
|---|
| 2026.06.29 | ₩2,705,591 | ₩2,914,451 | ₩2,635,598 | ₩2,878,607 | +6.39% | 7.9천 |
|---|
| 2026.06.26 | ₩2,520,833 | ₩2,692,981 | ₩2,491,141 | ₩2,665,610 | +5.74% | 1.9만 |
|---|
| 2026.06.25 | ₩2,434,092 | ₩2,541,050 | ₩2,390,854 | ₩2,504,205 | +2.88% | 2.1만 |
|---|
| 2026.06.24 | ₩2,388,039 | ₩2,442,866 | ₩2,366,046 | ₩2,417,798 | +1.25% | 2.1만 |
|---|
| 2026.06.23 | ₩2,291,302 | ₩2,384,162 | ₩2,290,635 | ₩2,352,742 | +2.68% | 2.4만 |
|---|
| 2026.06.22 | ₩2,272,326 | ₩2,326,299 | ₩2,239,031 | ₩2,311,279 | +1.71% | 2.2만 |
|---|
| 2026.06.18 | ₩2,330,015 | ₩2,407,362 | ₩2,235,267 | ₩2,296,160 | -1.45% | 1.6만 |
|---|
| 2026.06.17 | ₩2,330,736 | ₩2,383,368 | ₩2,285,564 | ₩2,326,292 | -0.19% | 2.3만 |
|---|
| 2026.06.16 | ₩2,388,719 | ₩2,411,419 | ₩2,334,539 | ₩2,365,326 | -0.98% | 1.3만 |
|---|
| 2026.06.15 | ₩2,411,405 | ₩2,492,542 | ₩2,256,619 | ₩2,395,352 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩2,422,068 | ₩2,447,436 | ₩2,358,446 | ₩2,377,510 | -1.84% | 1.7만 |
|---|
| 2026.06.11 | ₩2,175,469 | ₩2,397,607 | ₩2,161,858 | ₩2,397,607 | +10.21% | 1.5만 |
|---|
| 2026.06.10 | ₩2,185,878 | ₩2,248,866 | ₩2,149,847 | ₩2,193,378 | +0.34% | 2.4만 |
|---|
| 2026.06.09 | ₩2,134,834 | ₩2,197,889 | ₩2,075,116 | ₩2,189,535 | +2.56% | 2.3만 |
|---|
| 2026.06.08 | ₩2,091,517 | ₩2,165,180 | ₩2,088,461 | ₩2,105,476 | +0.67% | 2.3만 |
|---|
| 2026.06.05 | ₩2,069,378 | ₩2,122,464 | ₩2,015,065 | ₩2,114,550 | +2.18% | 1.4만 |
|---|
| 2026.06.04 | ₩2,073,208 | ₩2,121,676 | ₩1,973,696 | ₩2,049,788 | -1.13% | 1.6만 |
|---|
| 2026.06.03 | ₩2,035,869 | ₩2,085,792 | ₩1,985,706 | ₩2,058,529 | +1.11% | 1.8만 |
|---|
| 2026.06.02 | ₩1,988,375 | ₩2,038,779 | ₩1,937,665 | ₩2,038,538 | +2.52% | 1.9만 |
|---|
| 2026.06.01 | ₩1,998,784 | ₩2,068,044 | ₩1,948,341 | ₩2,013,730 | +0.75% | 2.1만 |
|---|
| 2026.05.29 | ₩1,975,297 | ₩2,067,430 | ₩1,944,978 | ₩1,987,841 | +0.64% | 1.8만 |
|---|
| 2026.05.28 | ₩1,918,982 | ₩1,961,646 | ₩1,845,586 | ₩1,953,879 | +1.82% | 9.2천 |
|---|
| 2026.05.27 | ₩1,952,798 | ₩2,016,399 | ₩1,905,771 | ₩1,945,939 | -0.35% | 2.4만 |
|---|
| 2026.05.26 | ₩1,958,977 | ₩1,958,977 | ₩1,881,617 | ₩1,933,288 | -1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩1,927,923 | ₩1,959,003 | ₩1,844,031 | ₩1,930,032 | +0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩1,806,926 | ₩1,939,453 | ₩1,770,855 | ₩1,939,453 | +7.33% | 2.5만 |
|---|
| 2026.05.20 | ₩1,903,102 | ₩1,918,315 | ₩1,808,220 | ₩1,834,443 | -3.61% | 2.5만 |
|---|
| 2026.05.19 | ₩1,899,859 | ₩1,930,485 | ₩1,858,931 | ₩1,898,378 | -0.08% | 2.3만 |
|---|
| 2026.05.18 | ₩1,850,190 | ₩1,925,454 | ₩1,832,241 | ₩1,917,875 | +3.66% | 2.2만 |
|---|
| 2026.05.15 | ₩1,836,338 | ₩1,921,198 | ₩1,817,562 | ₩1,865,616 | +1.59% | 2.6만 |
|---|
| 2026.05.14 | ₩1,824,234 | ₩1,852,258 | ₩1,709,042 | ₩1,806,793 | -0.96% | 2만 |
|---|
| 2026.05.13 | ₩1,776,353 | ₩1,866,938 | ₩1,761,067 | ₩1,801,441 | +1.41% | 1.9만 |
|---|
| 2026.05.12 | ₩1,774,218 | ₩1,828,611 | ₩1,712,151 | ₩1,797,491 | +1.31% | 1.1만 |
|---|
| 2026.05.11 | ₩2,089,796 | ₩2,112,482 | ₩1,652,086 | ₩1,779,983 | -14.83% | 1.9만 |
|---|
| 2026.05.08 | ₩2,148,566 | ₩2,171,346 | ₩2,084,458 | ₩2,140,199 | -0.39% | 2.7만 |
|---|
| 2026.05.07 | ₩2,101,539 | ₩2,136,502 | ₩2,051,563 | ₩2,124,973 | +1.12% | 2.3만 |
|---|
| 2026.05.06 | ₩2,053,378 | ₩2,131,445 | ₩2,043,603 | ₩2,112,949 | +2.90% | 2.2만 |
|---|
| 2026.05.05 | ₩2,039,259 | ₩2,072,594 | ₩2,019,068 | ₩2,052,964 | +0.67% | 3.1만 |
|---|
| 2026.05.04 | ₩2,063,106 | ₩2,063,106 | ₩1,955,013 | ₩2,042,662 | -0.99% | 2.9만 |
|---|
| 2026.05.01 | ₩2,203,226 | ₩2,203,226 | ₩2,017,333 | ₩2,062,292 | -6.40% | 2.5만 |
|---|
| 2026.04.30 | ₩2,119,675 | ₩2,201,892 | ₩2,101,806 | ₩2,175,456 | +2.63% | 1.9만 |
|---|
| 2026.04.29 | ₩2,188,561 | ₩2,201,892 | ₩2,077,318 | ₩2,105,783 | -3.78% | 2.9만 |
|---|
| 2026.04.28 | ₩2,240,552 | ₩2,240,552 | ₩2,175,202 | ₩2,210,633 | -1.34% | 3만 |
|---|
| 2026.04.27 | ₩2,218,186 | ₩2,267,282 | ₩2,189,882 | ₩2,214,570 | -0.16% | 2만 |
|---|
| 2026.04.24 | ₩2,231,384 | ₩2,272,686 | ₩2,175,536 | ₩2,246,971 | +0.70% | 2.2만 |
|---|
| 2026.04.23 | ₩2,181,875 | ₩2,237,923 | ₩2,152,516 | ₩2,232,598 | +2.32% | 2만 |
|---|
| 2026.04.22 | ₩2,159,189 | ₩2,237,976 | ₩2,139,171 | ₩2,207,043 | +2.22% | 1.5만 |
|---|
| 2026.04.21 | ₩2,097,923 | ₩2,174,669 | ₩2,073,315 | ₩2,174,669 | +3.66% | 1.7만 |
|---|
| 2026.04.20 | ₩2,215,397 | ₩2,235,254 | ₩2,069,271 | ₩2,086,967 | -5.80% | 2.2만 |
|---|
| 2026.04.17 | ₩2,288,633 | ₩2,363,211 | ₩2,233,252 | ₩2,244,021 | -1.95% | 1.8만 |
|---|
| 2026.04.16 | ₩2,389,853 | ₩2,389,853 | ₩2,253,670 | ₩2,262,291 | -5.34% | 1.5만 |
|---|
| 2026.04.15 | ₩2,387,545 | ₩2,419,386 | ₩2,347,200 | ₩2,360,495 | -1.13% | 1.9만 |
|---|
| 2026.04.14 | ₩2,367,381 | ₩2,402,064 | ₩2,349,352 | ₩2,399,248 | +1.35% | 1.2만 |
|---|
| 2026.04.13 | ₩2,325,532 | ₩2,380,886 | ₩2,307,623 | ₩2,364,685 | +1.68% | 8.2천 |
|---|
| 2026.04.10 | ₩2,342,680 | ₩2,379,378 | ₩2,301,978 | ₩2,333,685 | -0.38% | 6.6천 |
|---|
| 2026.04.09 | ₩2,432,757 | ₩2,482,133 | ₩2,183,229 | ₩2,364,645 | -2.80% | 1.4만 |
|---|
| 2026.04.08 | ₩2,475,460 | ₩2,554,195 | ₩2,433,171 | ₩2,459,700 | -0.64% | 0 |
|---|
| 2026.04.07 | ₩2,375,374 | ₩2,422,235 | ₩2,362,997 | ₩2,387,411 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩2,403,078 | ₩2,410,058 | ₩2,332,291 | ₩2,398,127 | -0.21% | 1만 |
|---|
| 2026.04.02 | ₩2,345,362 | ₩2,402,291 | ₩2,295,626 | ₩2,377,389 | +1.37% | 1.8만 |
|---|
| 2026.04.01 | ₩2,336,688 | ₩2,375,374 | ₩2,286,778 | ₩2,348,591 | +0.51% | 1.7만 |
|---|
| 2026.03.31 | ₩2,268,616 | ₩2,335,513 | ₩2,232,959 | ₩2,325,585 | +2.51% | 1.6만 |
|---|
| 2026.03.30 | ₩2,249,026 | ₩2,249,840 | ₩2,165,861 | ₩2,212,608 | -1.62% | 1만 |
|---|
| 2026.03.27 | ₩2,211,260 | ₩2,247,264 | ₩2,144,509 | ₩2,148,540 | -2.84% | 1.3만 |
|---|
| 2026.03.26 | ₩2,247,891 | ₩2,297,975 | ₩2,193,184 | ₩2,243,021 | -0.22% | 1.2만 |
|---|
| 2026.03.25 | ₩2,302,245 | ₩2,320,447 | ₩2,199,450 | ₩2,232,465 | -3.03% | 1.6만 |
|---|
| 2026.03.24 | ₩2,269,910 | ₩2,347,837 | ₩2,262,531 | ₩2,276,890 | +0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩2,248,626 | ₩2,350,086 | ₩2,248,626 | ₩2,301,938 | +2.37% | 2.2만 |
|---|
| 2026.03.20 | ₩2,249,933 | ₩2,288,633 | ₩2,168,250 | ₩2,237,176 | -0.57% | 1.5만 |
|---|
| 2026.03.19 | ₩2,121,823 | ₩2,307,203 | ₩2,113,816 | ₩2,276,142 | +7.27% | 1.6만 |
|---|
| 2026.03.18 | ₩2,164,527 | ₩2,196,461 | ₩2,114,497 | ₩2,157,494 | -0.32% | 3.8만 |
|---|
| 2026.03.17 | ₩2,149,460 | ₩2,261,944 | ₩2,138,784 | ₩2,186,959 | +1.74% | 1.8만 |
|---|
| 2026.03.16 | ₩2,137,837 | ₩2,182,115 | ₩2,091,470 | ₩2,127,722 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,203,747 | ₩2,207,230 | ₩2,117,753 | ₩2,131,218 | -3.29% | 1.3만 |
|---|
| 2026.03.12 | ₩2,264,399 | ₩2,267,282 | ₩2,167,196 | ₩2,183,743 | -3.56% | 2.4만 |
|---|
| 2026.03.11 | ₩2,301,985 | ₩2,315,323 | ₩2,201,065 | ₩2,264,799 | -1.62% | 3.5만 |
|---|
| 2026.03.10 | ₩2,203,066 | ₩2,275,288 | ₩2,140,506 | ₩2,259,715 | +2.57% | 1.7만 |
|---|
| 2026.03.09 | ₩2,231,197 | ₩2,275,469 | ₩2,119,154 | ₩2,219,921 | -0.51% | 1.6만 |
|---|
| 2026.03.06 | ₩2,382,047 | ₩2,382,047 | ₩2,211,003 | ₩2,240,552 | -5.94% | 3.3만 |
|---|
| 2026.03.05 | ₩2,389,467 | ₩2,448,771 | ₩2,320,661 | ₩2,393,443 | +0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩2,352,408 | ₩2,466,119 | ₩2,348,685 | ₩2,425,858 | +3.12% | 1.8만 |
|---|
| 2026.03.03 | ₩2,402,064 | ₩2,453,448 | ₩2,293,077 | ₩2,371,104 | -1.29% | 1.1만 |
|---|
| 2026.03.02 | ₩2,623,641 | ₩2,651,265 | ₩2,367,087 | ₩2,423,349 | -7.63% | 1.6만 |
|---|
| 2026.02.27 | ₩2,660,353 | ₩2,681,704 | ₩2,575,560 | ₩2,654,481 | -0.22% | 2.4만 |
|---|
| 2026.02.26 | ₩2,668,139 | ₩2,762,374 | ₩2,667,626 | ₩2,706,979 | +1.46% | 1.3만 |
|---|
| 2026.02.25 | ₩2,700,214 | ₩2,718,336 | ₩2,629,893 | ₩2,653,507 | -1.73% | 3 |
|---|
| 2026.02.24 | ₩2,711,663 | ₩2,711,663 | ₩2,633,276 | ₩2,690,071 | -0.80% | 3 |
|---|
| 2026.02.23 | ₩2,778,267 | ₩2,778,267 | ₩2,600,234 | ₩2,671,642 | -3.84% | 3 |
|---|
| 2026.02.20 | ₩2,799,739 | ₩2,799,739 | ₩2,656,950 | ₩2,761,706 | -1.36% | 1.6만 |
|---|
| 2026.02.19 | ₩2,739,687 | ₩2,838,439 | ₩2,723,674 | ₩2,802,408 | +2.29% | 1.3만 |
|---|
| 2026.02.18 | ₩2,782,538 | ₩2,883,451 | ₩2,766,404 | ₩2,766,404 | -0.58% | 2만 |
|---|
| 2026.02.17 | ₩2,728,785 | ₩2,827,763 | ₩2,720,725 | ₩2,771,181 | +1.55% | 7천 |
|---|
| 2026.02.13 | ₩2,680,543 | ₩2,786,394 | ₩2,680,543 | ₩2,697,384 | +0.63% | 6천 |
|---|
| 2026.02.12 | ₩2,888,122 | ₩2,905,176 | ₩2,688,257 | ₩2,711,370 | -6.12% | 1.5만 |
|---|
| 2026.02.11 | ₩2,838,439 | ₩2,869,132 | ₩2,765,977 | ₩2,843,483 | +0.18% | 3.5천 |
|---|
| 2026.02.10 | ₩2,802,408 | ₩2,825,761 | ₩2,777,053 | ₩2,801,007 | -0.05% | 4천 |
|---|
| 2026.02.09 | ₩2,886,173 | ₩2,886,914 | ₩2,777,053 | ₩2,808,186 | -2.70% | 9.1천 |
|---|
| 2026.02.06 | ₩2,732,988 | ₩2,901,160 | ₩2,732,988 | ₩2,845,218 | +4.11% | 4천 |
|---|
| 2026.02.05 | ₩2,703,656 | ₩2,786,895 | ₩2,666,625 | ₩2,699,813 | -0.14% | 9.3천 |
|---|
| 2026.02.04 | ₩2,778,000 | ₩2,829,098 | ₩2,723,567 | ₩2,744,625 | -1.20% | 1만 |
|---|
| 2026.02.03 | ₩2,700,547 | ₩2,821,918 | ₩2,655,615 | ₩2,795,469 | +3.51% | 9.9천 |
|---|
| 2026.02.02 | ₩2,655,482 | ₩2,711,650 | ₩2,608,908 | ₩2,663,609 | +0.31% | 7.5천 |
|---|
| 2026.01.30 | ₩2,620,745 | ₩2,682,932 | ₩2,559,526 | ₩2,627,351 | +0.25% | 4.1천 |
|---|
| 2026.01.29 | ₩2,639,375 | ₩2,707,126 | ₩2,570,635 | ₩2,587,610 | -1.96% | 5.5천 |
|---|
| 2026.01.28 | ₩2,717,161 | ₩2,765,710 | ₩2,625,029 | ₩2,651,679 | -2.41% | 5.2천 |
|---|
| 2026.01.27 | ₩2,701,601 | ₩2,797,137 | ₩2,691,726 | ₩2,735,644 | +1.26% | 3.7천 |
|---|
| 2026.01.26 | ₩3,266,807 | ₩3,270,810 | ₩2,611,417 | ₩2,746,187 | -15.94% | 1.4만 |
|---|
| 2026.01.23 | ₩3,237,102 | ₩3,269,476 | ₩3,184,069 | ₩3,248,298 | +0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩3,309,510 | ₩3,353,548 | ₩3,143,101 | ₩3,220,300 | -2.70% | 1.7만 |
|---|
| 2026.01.21 | ₩3,136,028 | ₩3,293,497 | ₩3,046,618 | ₩3,286,811 | +4.81% | 2.2만 |
|---|
| 2026.01.20 | ₩3,162,718 | ₩3,254,797 | ₩3,104,401 | ₩3,104,401 | -1.84% | 1.7만 |
|---|
| 2026.01.16 | ₩3,146,891 | ₩3,199,082 | ₩3,085,318 | ₩3,174,354 | +0.87% | 1.3만 |
|---|
| 2026.01.15 | ₩3,069,237 | ₩3,135,361 | ₩3,025,266 | ₩3,126,994 | +1.88% | 1.5만 |
|---|
| 2026.01.14 | ₩2,972,981 | ₩3,067,970 | ₩2,941,194 | ₩3,041,000 | +2.29% | 1.2만 |
|---|
| 2026.01.13 | ₩2,955,806 | ₩3,002,446 | ₩2,863,794 | ₩2,972,981 | +0.58% | 2.5만 |
|---|
| 2026.01.12 | ₩2,882,410 | ₩2,947,880 | ₩2,819,089 | ₩2,927,249 | +1.56% | 9.4천 |
|---|
| 2026.01.09 | ₩2,859,791 | ₩2,883,871 | ₩2,743,691 | ₩2,869,132 | +0.33% | 1.2만 |
|---|
| 2026.01.08 | ₩2,665,357 | ₩2,849,782 | ₩2,642,237 | ₩2,830,032 | +6.18% | 1.4만 |
|---|
| 2026.01.07 | ₩2,616,902 | ₩2,724,341 | ₩2,566,205 | ₩2,695,516 | +3.00% | 1.9만 |
|---|
| 2026.01.06 | ₩2,452,334 | ₩2,631,821 | ₩2,451,440 | ₩2,598,606 | +5.96% | 1.6만 |
|---|
| 2026.01.05 | ₩2,444,394 | ₩2,482,627 | ₩2,420,747 | ₩2,454,215 | +0.40% | 2.2만 |
|---|
| 2026.01.02 | ₩2,324,664 | ₩2,424,750 | ₩2,324,664 | ₩2,423,536 | +4.25% | 2.3만 |
|---|
| 2025.12.31 | ₩2,359,614 | ₩2,368,969 | ₩2,293,104 | ₩2,322,062 | -1.59% | 2.3만 |
|---|
| 2025.12.30 | ₩2,435,866 | ₩2,437,561 | ₩2,362,363 | ₩2,363,111 | -2.99% | 2.2만 |
|---|
| 2025.12.29 | ₩2,468,788 | ₩2,484,375 | ₩2,403,398 | ₩2,434,839 | -1.38% | 3만 |
|---|
| 2025.12.26 | ₩2,508,822 | ₩2,512,973 | ₩2,427,419 | ₩2,456,791 | -2.07% | 2.3만 |
|---|
| 2025.12.24 | ₩2,505,887 | ₩2,527,505 | ₩2,444,674 | ₩2,503,525 | -0.09% | 1.2만 |
|---|
| 2025.12.23 | ₩2,392,723 | ₩2,532,296 | ₩2,362,030 | ₩2,509,556 | +4.88% | 1.9만 |
|---|
| 2025.12.22 | ₩2,316,857 | ₩2,406,067 | ₩2,313,988 | ₩2,369,383 | +2.27% | 2.2만 |
|---|
| 2025.12.19 | ₩2,255,431 | ₩2,337,916 | ₩2,255,431 | ₩2,337,916 | +3.66% | 2.7만 |
|---|
| 2025.12.18 | ₩2,207,991 | ₩2,285,317 | ₩2,197,168 | ₩2,269,497 | +2.79% | 2.4만 |
|---|
| 2025.12.17 | ₩2,175,189 | ₩2,205,894 | ₩2,075,116 | ₩2,163,686 | -0.53% | 2.6만 |
|---|
| 2025.12.16 | ₩2,156,133 | ₩2,214,062 | ₩2,108,478 | ₩2,160,496 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩2,295,306 | ₩2,295,306 | ₩2,138,571 | ₩2,138,584 | -6.83% | 3.7만 |
|---|
| 2025.12.12 | ₩2,201,892 | ₩2,296,640 | ₩2,199,250 | ₩2,276,890 | +3.41% | 2.9만 |
|---|
| 2025.12.11 | ₩2,215,237 | ₩2,268,549 | ₩2,184,130 | ₩2,207,257 | -0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩2,207,964 | ₩2,225,913 | ₩2,156,613 | ₩2,210,526 | +0.12% | 2.6만 |
|---|
| 2025.12.09 | ₩2,141,600 | ₩2,216,585 | ₩2,114,630 | ₩2,198,502 | +2.66% | 2.5만 |
|---|
| 2025.12.08 | ₩2,058,249 | ₩2,168,517 | ₩2,053,765 | ₩2,135,181 | +3.74% | 4.3만 |
|---|
| 2025.12.05 | ₩2,102,874 | ₩2,134,314 | ₩2,031,426 | ₩2,031,426 | -3.40% | 2만 |
|---|
| 2025.12.04 | ₩2,093,799 | ₩2,118,487 | ₩2,045,958 | ₩2,115,151 | +1.02% | 3만 |
|---|
| 2025.12.03 | ₩2,091,704 | ₩2,127,281 | ₩2,031,132 | ₩2,112,482 | +0.99% | 3만 |
|---|
| 2025.12.02 | ₩2,041,754 | ₩2,084,588 | ₩2,014,201 | ₩2,071,060 | +1.44% | 1.4만 |
|---|
| 2025.12.01 | ₩2,059,636 | ₩2,068,431 | ₩1,985,039 | ₩2,028,316 | -1.52% | 1.4만 |
|---|
| 2025.11.28 | ₩2,039,085 | ₩2,070,713 | ₩2,011,061 | ₩2,035,255 | -0.19% | 1.8천 |
|---|
| 2025.11.26 | ₩2,018,574 | ₩2,054,592 | ₩2,005,924 | ₩2,005,924 | -0.63% | 1.6천 |
|---|
| 2025.11.25 | ₩1,929,712 | ₩2,006,604 | ₩1,929,712 | ₩1,998,277 | +3.55% | 2.7천 |
|---|
| 2025.11.24 | ₩1,921,651 | ₩1,941,655 | ₩1,836,525 | ₩1,930,779 | +0.47% | 6.3천 |
|---|
| 2025.11.21 | ₩1,899,953 | ₩1,946,980 | ₩1,892,840 | ₩1,895,135 | -0.25% | 5.4천 |
|---|
| 2025.11.20 | ₩1,995,048 | ₩2,081,789 | ₩1,872,943 | ₩1,887,902 | -5.37% | 1.3만 |
|---|
| 2025.11.19 | ₩2,015,225 | ₩2,023,085 | ₩1,954,476 | ₩1,988,362 | -1.33% | 8.8천 |
|---|
| 2025.11.18 | ₩2,001,720 | ₩2,063,093 | ₩1,986,640 | ₩2,029,931 | +1.41% | 7.5천 |
|---|
| 2025.11.17 | ₩2,035,082 | ₩2,061,772 | ₩1,977,766 | ₩2,004,042 | -1.53% | 9.3천 |
|---|
| 2025.11.14 | ₩2,021,737 | ₩2,084,458 | ₩2,003,455 | ₩2,035,082 | +0.66% | 7.5천 |
|---|
| 2025.11.13 | ₩2,021,003 | ₩2,087,033 | ₩2,011,221 | ₩2,068,444 | +2.35% | 8.1천 |
|---|
| 2025.11.12 | ₩2,163,179 | ₩2,181,875 | ₩1,948,468 | ₩2,050,602 | -5.20% | 1만 |
|---|
| 2025.11.11 | ₩2,161,858 | ₩2,209,899 | ₩2,136,903 | ₩2,145,857 | -0.74% | 8천 |
|---|
| 2025.11.10 | ₩2,372,986 | ₩2,372,986 | ₩2,153,317 | ₩2,153,317 | -9.26% | 4.5천 |
|---|
| 2025.11.07 | ₩2,335,914 | ₩2,348,191 | ₩2,289,968 | ₩2,344,668 | +0.37% | 3.9천 |
|---|
| 2025.11.06 | ₩2,408,723 | ₩2,408,723 | ₩2,342,703 | ₩2,347,604 | -2.54% | 3.2천 |
|---|
| 2025.11.05 | ₩2,368,702 | ₩2,423,402 | ₩2,356,692 | ₩2,385,116 | +0.69% | 3.1천 |
|---|
| 2025.11.04 | ₩2,276,783 | ₩2,381,620 | ₩2,276,783 | ₩2,358,320 | +3.58% | 7.9천 |
|---|
| 2025.11.03 | ₩2,336,674 | ₩2,369,449 | ₩2,301,217 | ₩2,301,991 | -1.48% | 2.2천 |
|---|
| 2025.10.31 | ₩2,351,314 | ₩2,381,643 | ₩2,338,756 | ₩2,339,664 | -0.50% | 1.6천 |
|---|
| 2025.10.30 | ₩2,375,374 | ₩2,408,736 | ₩2,353,002 | ₩2,353,889 | -0.90% | 3.8천 |
|---|
| 2025.10.29 | ₩2,418,531 | ₩2,431,423 | ₩2,383,381 | ₩2,402,051 | -0.68% | 6.6천 |
|---|
| 2025.10.28 | ₩2,396,139 | ₩2,468,788 | ₩2,396,139 | ₩2,422,255 | +1.09% | 5.4천 |
|---|
| 2025.10.27 | ₩2,410,151 | ₩2,448,277 | ₩2,399,262 | ₩2,443,326 | +1.38% | 8.7천 |
|---|
| 2025.10.24 | ₩2,420,720 | ₩2,468,788 | ₩2,400,463 | ₩2,407,776 | -0.53% | 8.6천 |
|---|
| 2025.10.23 | ₩2,360,695 | ₩2,405,107 | ₩2,340,945 | ₩2,387,385 | +1.13% | 1.2만 |
|---|
| 2025.10.22 | ₩2,338,009 | ₩2,406,308 | ₩2,330,923 | ₩2,356,638 | +0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩2,398,714 | ₩2,398,714 | ₩2,334,633 | ₩2,360,041 | -1.61% | 1.1만 |
|---|
| 2025.10.20 | ₩2,334,246 | ₩2,401,170 | ₩2,311,359 | ₩2,377,683 | +1.86% | 7.7천 |
|---|
| 2025.10.17 | ₩2,317,138 | ₩2,361,249 | ₩2,289,968 | ₩2,342,693 | +1.10% | 1만 |
|---|
| 2025.10.16 | ₩2,300,964 | ₩2,348,218 | ₩2,275,288 | ₩2,295,613 | -0.23% | 9.7천 |
|---|
| 2025.10.15 | ₩2,267,081 | ₩2,342,052 | ₩2,261,523 | ₩2,326,012 | +2.60% | 1.4만 |
|---|
| 2025.10.14 | ₩2,264,613 | ₩2,293,971 | ₩2,221,909 | ₩2,261,396 | -0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩2,170,025 | ₩2,276,183 | ₩2,162,538 | ₩2,276,183 | +4.89% | 1.8만 |
|---|
| 2025.10.10 | ₩2,241,926 | ₩2,255,578 | ₩2,148,713 | ₩2,156,533 | -3.81% | 9.3천 |
|---|