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 | ₩2,414,733 | ₩2,423,339 | ₩2,359,644 | ₩2,400,391 | -0.59% | 4만 |
| 2026.10.08 | ₩2,438,936 | ₩2,474,946 | ₩2,402,912 | ₩2,411,678 | -1.12% | 5.6만 |
| 2026.10.07 | ₩2,450,944 | ₩2,476,294 | ₩2,402,285 | ₩2,433,092 | -0.73% | 4.4만 |
| 2026.10.06 | ₩2,445,914 | ₩2,497,641 | ₩2,425,967 | ₩2,456,694 | +0.44% | 3.5만 |
| 2026.10.05 | ₩2,444,273 | ₩2,477,001 | ₩2,414,467 | ₩2,430,237 | -0.57% | 3.3만 |
| 2026.10.02 | ₩2,398,669 | ₩2,441,364 | ₩2,366,889 | ₩2,427,809 | +1.21% | 3.5만 |
| 2026.10.01 | ₩2,324,194 | ₩2,421,925 | ₩2,289,504 | ₩2,382,219 | +2.50% | 4.3만 |
| 2026.09.30 | ₩2,319,457 | ₩2,319,457 | ₩2,234,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,316,189 |
| -0.14% |
| 3.1만 |
| 2026.09.29 | ₩2,278,617 | ₩2,324,421 | ₩2,239,471 | ₩2,260,592 | -0.79% | 3.6만 |
|---|
| 2026.09.28 | ₩2,300,472 | ₩2,326,195 | ₩2,253,494 | ₩2,276,389 | -1.05% | 3.3만 |
|---|
| 2026.09.25 | ₩2,314,187 | ₩2,327,529 | ₩2,267,823 | ₩2,300,472 | -0.59% | 4.1만 |
|---|
| 2026.09.24 | ₩2,357,562 | ₩2,407,689 | ₩2,293,200 | ₩2,296,722 | -2.58% | 5만 |
|---|
| 2026.09.23 | ₩2,311,639 | ₩2,334,881 | ₩2,248,144 | ₩2,333,680 | +0.95% | 4.2만 |
|---|
| 2026.09.22 | ₩2,324,608 | ₩2,358,883 | ₩2,282,580 | ₩2,325,101 | +0.02% | 4.2만 |
|---|
| 2026.09.21 | ₩2,321,485 | ₩2,359,284 | ₩2,245,515 | ₩2,292,960 | -1.23% | 3.7만 |
|---|
| 2026.09.18 | ₩2,313,560 | ₩2,322,860 | ₩2,250,145 | ₩2,278,364 | -1.52% | 4.1만 |
|---|
| 2026.09.17 | ₩2,374,133 | ₩2,384,247 | ₩2,286,836 | ₩2,329,184 | -1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩2,334,360 | ₩2,392,239 | ₩2,330,358 | ₩2,356,228 | +0.94% | 4.1만 |
|---|
| 2026.09.15 | ₩2,419,550 | ₩2,449,196 | ₩2,258,150 | ₩2,359,697 | -2.47% | 3.1만 |
|---|
| 2026.09.14 | ₩2,428,262 | ₩2,516,987 | ₩2,426,928 | ₩2,431,851 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩2,408,249 | ₩2,465,620 | ₩2,378,896 | ₩2,463,192 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩2,394,800 | ₩2,408,836 | ₩2,364,887 | ₩2,390,984 | -0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩2,357,816 | ₩2,427,595 | ₩2,308,970 | ₩2,413,239 | +2.35% | 1.8만 |
|---|
| 2026.09.08 | ₩2,604,658 | ₩2,628,380 | ₩2,352,799 | ₩2,371,131 | -8.97% | 2만 |
|---|
| 2026.09.04 | ₩2,559,015 | ₩2,628,834 | ₩2,541,670 | ₩2,572,637 | +0.53% | 2만 |
|---|
| 2026.09.03 | ₩2,667,086 | ₩2,668,353 | ₩2,592,557 | ₩2,592,557 | -2.79% | 1.3만 |
|---|
| 2026.09.02 | ₩2,635,065 | ₩2,664,190 | ₩2,593,171 | ₩2,631,582 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩2,626,633 | ₩2,640,055 | ₩2,565,019 | ₩2,631,649 | +0.19% | 2.3만 |
|---|
| 2026.08.31 | ₩2,543,004 | ₩2,643,163 | ₩2,543,004 | ₩2,611,489 | +2.69% | 1.5만 |
|---|
| 2026.08.28 | ₩2,586,700 | ₩2,614,384 | ₩2,503,645 | ₩2,542,577 | -1.71% | 2.9만 |
|---|
| 2026.08.27 | ₩2,595,038 | ₩2,633,731 | ₩2,563,137 | ₩2,563,137 | -1.23% | 2.5만 |
|---|
| 2026.08.26 | ₩2,593,818 | ₩2,641,082 | ₩2,556,053 | ₩2,607,860 | +0.54% | 1.5만 |
|---|
| 2026.08.25 | ₩2,577,460 | ₩2,619,721 | ₩2,547,207 | ₩2,598,014 | +0.80% | 1.4만 |
|---|
| 2026.08.24 | ₩2,651,075 | ₩2,668,406 | ₩2,565,186 | ₩2,578,347 | -2.74% | 1.3만 |
|---|
| 2026.08.21 | ₩2,669,754 | ₩2,682,776 | ₩2,557,614 | ₩2,604,178 | -2.46% | 9천 |
|---|
| 2026.08.20 | ₩2,624,244 | ₩2,674,584 | ₩2,596,386 | ₩2,652,970 | +1.09% | 2.4만 |
|---|
| 2026.08.19 | ₩2,613,437 | ₩2,668,127 | ₩2,589,408 | ₩2,631,903 | +0.71% | 8.2천 |
|---|
| 2026.08.18 | ₩2,633,837 | ₩2,673,757 | ₩2,575,759 | ₩2,618,400 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩2,581,683 | ₩2,669,047 | ₩2,471,217 | ₩2,633,837 | +2.02% | 1.3만 |
|---|
| 2026.08.14 | ₩2,579,028 | ₩2,621,709 | ₩2,509,649 | ₩2,543,338 | -1.38% | 1.4만 |
|---|
| 2026.08.13 | ₩2,637,546 | ₩2,689,767 | ₩2,548,995 | ₩2,553,278 | -3.19% | 1.4만 |
|---|
| 2026.08.12 | ₩2,520,803 | ₩2,629,728 | ₩2,501,644 | ₩2,620,001 | +3.94% | 2.1만 |
|---|
| 2026.08.11 | ₩2,534,332 | ₩2,672,423 | ₩2,532,664 | ₩2,541,350 | +0.28% | 2.5만 |
|---|
| 2026.08.10 | ₩2,648,447 | ₩2,648,447 | ₩2,488,302 | ₩2,577,027 | -2.70% | 2.4만 |
|---|
| 2026.08.07 | ₩2,556,787 | ₩2,655,078 | ₩2,493,638 | ₩2,580,055 | +0.91% | 4.1만 |
|---|
| 2026.08.06 | ₩2,688,180 | ₩2,728,459 | ₩2,568,594 | ₩2,587,473 | -3.75% | 3.4만 |
|---|
| 2026.08.05 | ₩2,565,672 | ₩2,674,731 | ₩2,557,681 | ₩2,663,190 | +3.80% | 2.1만 |
|---|
| 2026.08.04 | ₩2,637,733 | ₩2,675,718 | ₩2,581,696 | ₩2,612,370 | -0.96% | 4.2만 |
|---|
| 2026.08.03 | ₩2,668,020 | ₩2,789,166 | ₩2,561,683 | ₩2,616,186 | -1.94% | 3.4만 |
|---|
| 2026.07.31 | ₩2,655,078 | ₩2,672,244 | ₩2,553,825 | ₩2,647,793 | -0.27% | 3.8만 |
|---|
| 2026.07.30 | ₩2,547,807 | ₩2,656,412 | ₩2,465,967 | ₩2,652,343 | +4.10% | 4.3만 |
|---|
| 2026.07.29 | ₩2,469,623 | ₩2,635,132 | ₩2,461,631 | ₩2,543,885 | +3.01% | 2.8만 |
|---|
| 2026.07.28 | ₩2,492,278 | ₩2,496,360 | ₩2,397,269 | ₩2,496,360 | +0.16% | 3.8만 |
|---|
| 2026.07.27 | ₩2,538,695 | ₩2,635,732 | ₩2,418,923 | ₩2,437,682 | -3.98% | 2.4만 |
|---|
| 2026.07.24 | ₩2,568,354 | ₩2,668,420 | ₩2,516,560 | ₩2,516,600 | -2.02% | 5.2만 |
|---|
| 2026.07.23 | ₩2,490,970 | ₩2,586,660 | ₩2,455,400 | ₩2,586,660 | +3.84% | 3.2만 |
|---|
| 2026.07.22 | ₩2,601,710 | ₩2,601,710 | ₩2,484,299 | ₩2,525,126 | -2.94% | 2.5만 |
|---|
| 2026.07.21 | ₩2,568,154 | ₩2,656,782 | ₩2,526,954 | ₩2,597,800 | +1.15% | 4.9만 |
|---|
| 2026.07.20 | ₩2,504,912 | ₩2,557,794 | ₩2,360,017 | ₩2,547,941 | +1.72% | 2만 |
|---|
| 2026.07.17 | ₩2,621,723 | ₩2,639,067 | ₩2,487,048 | ₩2,520,176 | -3.87% | 3.3만 |
|---|
| 2026.07.16 | ₩2,587,313 | ₩2,675,091 | ₩2,575,773 | ₩2,613,397 | +1.01% | 2.4만 |
|---|
| 2026.07.15 | ₩2,601,703 | ₩2,668,420 | ₩2,590,515 | ₩2,602,844 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩2,645,085 | ₩2,649,741 | ₩2,569,168 | ₩2,614,371 | -1.16% | 7.6천 |
|---|
| 2026.07.13 | ₩2,545,673 | ₩2,671,502 | ₩2,540,042 | ₩2,671,502 | +4.94% | 2.1만 |
|---|
| 2026.07.10 | ₩2,715,478 | ₩2,791,167 | ₩2,489,543 | ₩2,538,868 | -6.50% | 2.3만 |
|---|
| 2026.07.09 | ₩2,760,440 | ₩2,850,660 | ₩2,686,312 | ₩2,737,132 | -0.84% | 2.1만 |
|---|
| 2026.07.08 | ₩2,800,587 | ₩2,800,587 | ₩2,659,074 | ₩2,715,077 | -3.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,875,062 | ₩2,908,545 | ₩2,719,133 | ₩2,767,966 | -3.73% | 1.9만 |
|---|
| 2026.07.06 | ₩2,861,880 | ₩2,932,594 | ₩2,796,050 | ₩2,839,759 | -0.77% | 1.4만 |
|---|
| 2026.07.02 | ₩2,871,073 | ₩2,877,891 | ₩2,635,879 | ₩2,840,520 | -1.06% | 1만 |
|---|
| 2026.07.01 | ₩2,836,530 | ₩2,919,251 | ₩2,766,064 | ₩2,846,577 | +0.35% | 2만 |
|---|
| 2026.06.30 | ₩2,856,317 | ₩2,900,699 | ₩2,716,265 | ₩2,808,085 | -1.69% | 4.8천 |
|---|
| 2026.06.29 | ₩2,705,044 | ₩2,913,861 | ₩2,635,065 | ₩2,878,025 | +6.39% | 7.9천 |
|---|
| 2026.06.26 | ₩2,520,323 | ₩2,692,436 | ₩2,490,637 | ₩2,665,071 | +5.74% | 1.9만 |
|---|
| 2026.06.25 | ₩2,433,599 | ₩2,540,536 | ₩2,390,371 | ₩2,503,698 | +2.88% | 2.1만 |
|---|
| 2026.06.24 | ₩2,387,555 | ₩2,442,371 | ₩2,365,568 | ₩2,417,308 | +1.25% | 2.1만 |
|---|
| 2026.06.23 | ₩2,290,839 | ₩2,383,680 | ₩2,290,171 | ₩2,352,266 | +2.68% | 2.4만 |
|---|
| 2026.06.22 | ₩2,271,866 | ₩2,325,828 | ₩2,238,578 | ₩2,310,812 | +1.71% | 2.2만 |
|---|
| 2026.06.18 | ₩2,329,544 | ₩2,406,875 | ₩2,234,815 | ₩2,295,695 | -1.45% | 1.6만 |
|---|
| 2026.06.17 | ₩2,330,265 | ₩2,382,886 | ₩2,285,101 | ₩2,325,822 | -0.19% | 2.3만 |
|---|
| 2026.06.16 | ₩2,388,236 | ₩2,410,931 | ₩2,334,067 | ₩2,364,847 | -0.98% | 1.3만 |
|---|
| 2026.06.15 | ₩2,410,917 | ₩2,492,038 | ₩2,256,162 | ₩2,394,867 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩2,421,578 | ₩2,446,941 | ₩2,357,969 | ₩2,377,029 | -1.84% | 1.7만 |
|---|
| 2026.06.11 | ₩2,175,029 | ₩2,397,122 | ₩2,161,420 | ₩2,397,122 | +10.21% | 1.5만 |
|---|
| 2026.06.10 | ₩2,185,436 | ₩2,248,411 | ₩2,149,412 | ₩2,192,934 | +0.34% | 2.4만 |
|---|
| 2026.06.09 | ₩2,134,402 | ₩2,197,444 | ₩2,074,697 | ₩2,189,092 | +2.56% | 2.3만 |
|---|
| 2026.06.08 | ₩2,091,094 | ₩2,164,742 | ₩2,088,039 | ₩2,105,050 | +0.67% | 2.3만 |
|---|
| 2026.06.05 | ₩2,068,959 | ₩2,122,034 | ₩2,014,657 | ₩2,114,123 | +2.18% | 1.4만 |
|---|
| 2026.06.04 | ₩2,072,789 | ₩2,121,247 | ₩1,973,297 | ₩2,049,373 | -1.13% | 1.6만 |
|---|
| 2026.06.03 | ₩2,035,457 | ₩2,085,370 | ₩1,985,304 | ₩2,058,112 | +1.11% | 1.8만 |
|---|
| 2026.06.02 | ₩1,987,973 | ₩2,038,366 | ₩1,937,273 | ₩2,038,126 | +2.52% | 1.9만 |
|---|
| 2026.06.01 | ₩1,998,380 | ₩2,067,625 | ₩1,947,947 | ₩2,013,323 | +0.75% | 2.1만 |
|---|
| 2026.05.29 | ₩1,974,898 | ₩2,067,011 | ₩1,944,584 | ₩1,987,439 | +0.64% | 1.8만 |
|---|
| 2026.05.28 | ₩1,918,594 | ₩1,961,249 | ₩1,845,212 | ₩1,953,484 | +1.82% | 9.2천 |
|---|
| 2026.05.27 | ₩1,952,403 | ₩2,015,991 | ₩1,905,385 | ₩1,945,545 | -0.35% | 2.4만 |
|---|
| 2026.05.26 | ₩1,958,580 | ₩1,958,580 | ₩1,881,236 | ₩1,932,897 | -1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩1,927,533 | ₩1,958,607 | ₩1,843,658 | ₩1,929,641 | +0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩1,806,560 | ₩1,939,061 | ₩1,770,497 | ₩1,939,061 | +7.33% | 2.5만 |
|---|
| 2026.05.20 | ₩1,902,717 | ₩1,917,927 | ₩1,807,855 | ₩1,834,072 | -3.61% | 2.5만 |
|---|
| 2026.05.19 | ₩1,899,475 | ₩1,930,095 | ₩1,858,555 | ₩1,897,994 | -0.08% | 2.3만 |
|---|
| 2026.05.18 | ₩1,849,815 | ₩1,925,065 | ₩1,831,870 | ₩1,917,487 | +3.66% | 2.2만 |
|---|
| 2026.05.15 | ₩1,835,966 | ₩1,920,809 | ₩1,817,194 | ₩1,865,239 | +1.59% | 2.6만 |
|---|
| 2026.05.14 | ₩1,823,865 | ₩1,851,883 | ₩1,708,696 | ₩1,806,427 | -0.96% | 2만 |
|---|
| 2026.05.13 | ₩1,775,994 | ₩1,866,560 | ₩1,760,710 | ₩1,801,077 | +1.41% | 1.9만 |
|---|
| 2026.05.12 | ₩1,773,859 | ₩1,828,241 | ₩1,711,805 | ₩1,797,127 | +1.31% | 1.1만 |
|---|
| 2026.05.11 | ₩2,089,373 | ₩2,112,054 | ₩1,651,752 | ₩1,779,623 | -14.83% | 1.9만 |
|---|
| 2026.05.08 | ₩2,148,132 | ₩2,170,906 | ₩2,084,036 | ₩2,139,766 | -0.39% | 2.7만 |
|---|
| 2026.05.07 | ₩2,101,114 | ₩2,136,070 | ₩2,051,148 | ₩2,124,543 | +1.12% | 2.3만 |
|---|
| 2026.05.06 | ₩2,052,962 | ₩2,131,014 | ₩2,043,189 | ₩2,112,521 | +2.90% | 2.2만 |
|---|
| 2026.05.05 | ₩2,038,846 | ₩2,072,175 | ₩2,018,660 | ₩2,052,549 | +0.67% | 3.1만 |
|---|
| 2026.05.04 | ₩2,062,689 | ₩2,062,689 | ₩1,954,618 | ₩2,042,249 | -0.99% | 2.9만 |
|---|
| 2026.05.01 | ₩2,202,781 | ₩2,202,781 | ₩2,016,925 | ₩2,061,875 | -6.40% | 2.5만 |
|---|
| 2026.04.30 | ₩2,119,246 | ₩2,201,447 | ₩2,101,381 | ₩2,175,016 | +2.63% | 1.9만 |
|---|
| 2026.04.29 | ₩2,188,118 | ₩2,201,447 | ₩2,076,898 | ₩2,105,357 | -3.78% | 2.9만 |
|---|
| 2026.04.28 | ₩2,240,099 | ₩2,240,099 | ₩2,174,762 | ₩2,210,186 | -1.34% | 3만 |
|---|
| 2026.04.27 | ₩2,217,737 | ₩2,266,823 | ₩2,189,439 | ₩2,214,121 | -0.16% | 2만 |
|---|
| 2026.04.24 | ₩2,230,933 | ₩2,272,226 | ₩2,175,096 | ₩2,246,516 | +0.70% | 2.2만 |
|---|
| 2026.04.23 | ₩2,181,433 | ₩2,237,470 | ₩2,152,081 | ₩2,232,147 | +2.32% | 2만 |
|---|
| 2026.04.22 | ₩2,158,752 | ₩2,237,524 | ₩2,138,739 | ₩2,206,597 | +2.22% | 1.5만 |
|---|
| 2026.04.21 | ₩2,097,498 | ₩2,174,229 | ₩2,072,895 | ₩2,174,229 | +3.66% | 1.7만 |
|---|
| 2026.04.20 | ₩2,214,949 | ₩2,234,802 | ₩2,068,853 | ₩2,086,544 | -5.80% | 2.2만 |
|---|
| 2026.04.17 | ₩2,288,170 | ₩2,362,732 | ₩2,232,800 | ₩2,243,567 | -1.95% | 1.8만 |
|---|
| 2026.04.16 | ₩2,389,370 | ₩2,389,370 | ₩2,253,214 | ₩2,261,833 | -5.34% | 1.5만 |
|---|
| 2026.04.15 | ₩2,387,062 | ₩2,418,896 | ₩2,346,725 | ₩2,360,017 | -1.13% | 1.9만 |
|---|
| 2026.04.14 | ₩2,366,902 | ₩2,401,578 | ₩2,348,877 | ₩2,398,763 | +1.35% | 1.2만 |
|---|
| 2026.04.13 | ₩2,325,061 | ₩2,380,404 | ₩2,307,156 | ₩2,364,207 | +1.68% | 8.2천 |
|---|
| 2026.04.10 | ₩2,342,206 | ₩2,378,896 | ₩2,301,512 | ₩2,333,213 | -0.38% | 6.6천 |
|---|
| 2026.04.09 | ₩2,432,265 | ₩2,481,631 | ₩2,182,788 | ₩2,364,167 | -2.80% | 1.4만 |
|---|
| 2026.04.08 | ₩2,474,960 | ₩2,553,678 | ₩2,432,679 | ₩2,459,202 | -0.64% | 0 |
|---|
| 2026.04.07 | ₩2,374,894 | ₩2,421,745 | ₩2,362,519 | ₩2,386,928 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩2,402,592 | ₩2,409,570 | ₩2,331,819 | ₩2,397,642 | -0.21% | 1만 |
|---|
| 2026.04.02 | ₩2,344,887 | ₩2,401,805 | ₩2,295,161 | ₩2,376,908 | +1.37% | 1.8만 |
|---|
| 2026.04.01 | ₩2,336,215 | ₩2,374,894 | ₩2,286,316 | ₩2,348,116 | +0.51% | 1.7만 |
|---|
| 2026.03.31 | ₩2,268,157 | ₩2,335,041 | ₩2,232,507 | ₩2,325,114 | +2.51% | 1.6만 |
|---|
| 2026.03.30 | ₩2,248,571 | ₩2,249,385 | ₩2,165,423 | ₩2,212,160 | -1.62% | 1만 |
|---|
| 2026.03.27 | ₩2,210,813 | ₩2,246,810 | ₩2,144,075 | ₩2,148,105 | -2.84% | 1.3만 |
|---|
| 2026.03.26 | ₩2,247,437 | ₩2,297,510 | ₩2,192,741 | ₩2,242,567 | -0.22% | 1.2만 |
|---|
| 2026.03.25 | ₩2,301,779 | ₩2,319,978 | ₩2,199,005 | ₩2,232,013 | -3.03% | 1.6만 |
|---|
| 2026.03.24 | ₩2,269,451 | ₩2,347,362 | ₩2,262,073 | ₩2,276,429 | +0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩2,248,171 | ₩2,349,611 | ₩2,248,171 | ₩2,301,472 | +2.37% | 2.2만 |
|---|
| 2026.03.20 | ₩2,249,478 | ₩2,288,170 | ₩2,167,811 | ₩2,236,723 | -0.57% | 1.5만 |
|---|
| 2026.03.19 | ₩2,121,394 | ₩2,306,736 | ₩2,113,389 | ₩2,275,682 | +7.27% | 1.6만 |
|---|
| 2026.03.18 | ₩2,164,089 | ₩2,196,016 | ₩2,114,069 | ₩2,157,057 | -0.32% | 3.8만 |
|---|
| 2026.03.17 | ₩2,149,025 | ₩2,261,486 | ₩2,138,352 | ₩2,186,517 | +1.74% | 1.8만 |
|---|
| 2026.03.16 | ₩2,137,404 | ₩2,181,674 | ₩2,091,047 | ₩2,127,291 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,203,301 | ₩2,206,783 | ₩2,117,324 | ₩2,130,787 | -3.29% | 1.3만 |
|---|
| 2026.03.12 | ₩2,263,941 | ₩2,266,823 | ₩2,166,757 | ₩2,183,301 | -3.56% | 2.4만 |
|---|
| 2026.03.11 | ₩2,301,519 | ₩2,314,854 | ₩2,200,619 | ₩2,264,341 | -1.62% | 3.5만 |
|---|
| 2026.03.10 | ₩2,202,621 | ₩2,274,828 | ₩2,140,073 | ₩2,259,258 | +2.57% | 1.7만 |
|---|
| 2026.03.09 | ₩2,230,746 | ₩2,275,008 | ₩2,118,725 | ₩2,219,472 | -0.51% | 1.6만 |
|---|
| 2026.03.06 | ₩2,381,565 | ₩2,381,565 | ₩2,210,556 | ₩2,240,099 | -5.94% | 3.3만 |
|---|
| 2026.03.05 | ₩2,388,983 | ₩2,448,275 | ₩2,320,191 | ₩2,392,959 | +0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩2,351,932 | ₩2,465,620 | ₩2,348,210 | ₩2,425,367 | +3.12% | 1.8만 |
|---|
| 2026.03.03 | ₩2,401,578 | ₩2,452,952 | ₩2,292,613 | ₩2,370,624 | -1.29% | 1.1만 |
|---|
| 2026.03.02 | ₩2,623,110 | ₩2,650,728 | ₩2,366,608 | ₩2,422,859 | -7.63% | 1.6만 |
|---|
| 2026.02.27 | ₩2,659,814 | ₩2,681,162 | ₩2,575,039 | ₩2,653,944 | -0.22% | 2.4만 |
|---|
| 2026.02.26 | ₩2,667,599 | ₩2,761,815 | ₩2,667,086 | ₩2,706,432 | +1.46% | 1.3만 |
|---|
| 2026.02.25 | ₩2,699,667 | ₩2,717,786 | ₩2,629,361 | ₩2,652,970 | -1.73% | 3 |
|---|
| 2026.02.24 | ₩2,711,115 | ₩2,711,115 | ₩2,632,743 | ₩2,689,527 | -0.80% | 3 |
|---|
| 2026.02.23 | ₩2,777,705 | ₩2,777,705 | ₩2,599,708 | ₩2,671,102 | -3.84% | 3 |
|---|
| 2026.02.20 | ₩2,799,173 | ₩2,799,173 | ₩2,656,412 | ₩2,761,148 | -1.36% | 1.6만 |
|---|
| 2026.02.19 | ₩2,739,133 | ₩2,837,865 | ₩2,723,123 | ₩2,801,841 | +2.29% | 1.3만 |
|---|
| 2026.02.18 | ₩2,781,975 | ₩2,882,868 | ₩2,765,844 | ₩2,765,844 | -0.58% | 2만 |
|---|
| 2026.02.17 | ₩2,728,233 | ₩2,827,191 | ₩2,720,174 | ₩2,770,621 | +1.55% | 7천 |
|---|
| 2026.02.13 | ₩2,680,001 | ₩2,785,830 | ₩2,680,001 | ₩2,696,839 | +0.63% | 6천 |
|---|
| 2026.02.12 | ₩2,887,537 | ₩2,904,589 | ₩2,687,713 | ₩2,710,821 | -6.12% | 1.5만 |
|---|
| 2026.02.11 | ₩2,837,865 | ₩2,868,552 | ₩2,765,417 | ₩2,842,908 | +0.18% | 3.5천 |
|---|
| 2026.02.10 | ₩2,801,841 | ₩2,825,190 | ₩2,776,491 | ₩2,800,440 | -0.05% | 4천 |
|---|
| 2026.02.09 | ₩2,885,589 | ₩2,886,330 | ₩2,776,491 | ₩2,807,618 | -2.70% | 9.1천 |
|---|
| 2026.02.06 | ₩2,732,435 | ₩2,900,573 | ₩2,732,435 | ₩2,844,643 | +4.11% | 4천 |
|---|
| 2026.02.05 | ₩2,703,109 | ₩2,786,331 | ₩2,666,085 | ₩2,699,267 | -0.14% | 9.3천 |
|---|
| 2026.02.04 | ₩2,777,438 | ₩2,828,525 | ₩2,723,016 | ₩2,744,070 | -1.20% | 1만 |
|---|
| 2026.02.03 | ₩2,700,001 | ₩2,821,347 | ₩2,655,078 | ₩2,794,903 | +3.51% | 9.9천 |
|---|
| 2026.02.02 | ₩2,654,945 | ₩2,711,101 | ₩2,608,381 | ₩2,663,070 | +0.31% | 7.5천 |
|---|
| 2026.01.30 | ₩2,620,215 | ₩2,682,389 | ₩2,559,008 | ₩2,626,819 | +0.25% | 4.1천 |
|---|
| 2026.01.29 | ₩2,638,841 | ₩2,706,578 | ₩2,570,115 | ₩2,587,087 | -1.96% | 5.5천 |
|---|
| 2026.01.28 | ₩2,716,612 | ₩2,765,150 | ₩2,624,498 | ₩2,651,142 | -2.41% | 5.2천 |
|---|
| 2026.01.27 | ₩2,701,055 | ₩2,796,571 | ₩2,691,182 | ₩2,735,090 | +1.26% | 3.7천 |
|---|
| 2026.01.26 | ₩3,266,146 | ₩3,270,149 | ₩2,610,889 | ₩2,745,631 | -15.94% | 1.4만 |
|---|
| 2026.01.23 | ₩3,236,447 | ₩3,268,815 | ₩3,183,425 | ₩3,247,640 | +0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩3,308,841 | ₩3,352,870 | ₩3,142,465 | ₩3,219,649 | -2.70% | 1.7만 |
|---|
| 2026.01.21 | ₩3,135,394 | ₩3,292,830 | ₩3,046,001 | ₩3,286,146 | +4.81% | 2.2만 |
|---|
| 2026.01.20 | ₩3,162,078 | ₩3,254,138 | ₩3,103,773 | ₩3,103,773 | -1.84% | 1.7만 |
|---|
| 2026.01.16 | ₩3,146,254 | ₩3,198,435 | ₩3,084,694 | ₩3,173,712 | +0.87% | 1.3만 |
|---|
| 2026.01.15 | ₩3,068,616 | ₩3,134,726 | ₩3,024,654 | ₩3,126,361 | +1.88% | 1.5만 |
|---|
| 2026.01.14 | ₩2,972,380 | ₩3,067,349 | ₩2,940,599 | ₩3,040,384 | +2.29% | 1.2만 |
|---|
| 2026.01.13 | ₩2,955,208 | ₩3,001,839 | ₩2,863,215 | ₩2,972,380 | +0.58% | 2.5만 |
|---|
| 2026.01.12 | ₩2,881,827 | ₩2,947,283 | ₩2,818,519 | ₩2,926,656 | +1.56% | 9.4천 |
|---|
| 2026.01.09 | ₩2,859,212 | ₩2,883,288 | ₩2,743,136 | ₩2,868,552 | +0.33% | 1.2만 |
|---|
| 2026.01.08 | ₩2,664,818 | ₩2,849,205 | ₩2,641,702 | ₩2,829,459 | +6.18% | 1.4만 |
|---|
| 2026.01.07 | ₩2,616,372 | ₩2,723,790 | ₩2,565,686 | ₩2,694,971 | +3.00% | 1.9만 |
|---|
| 2026.01.06 | ₩2,451,838 | ₩2,631,289 | ₩2,450,944 | ₩2,598,080 | +5.96% | 1.6만 |
|---|
| 2026.01.05 | ₩2,443,899 | ₩2,482,124 | ₩2,420,257 | ₩2,453,719 | +0.40% | 2.2만 |
|---|
| 2026.01.02 | ₩2,324,194 | ₩2,424,260 | ₩2,324,194 | ₩2,423,045 | +4.25% | 2.3만 |
|---|
| 2025.12.31 | ₩2,359,137 | ₩2,368,490 | ₩2,292,640 | ₩2,321,592 | -1.59% | 2.3만 |
|---|
| 2025.12.30 | ₩2,435,373 | ₩2,437,068 | ₩2,361,885 | ₩2,362,632 | -2.99% | 2.2만 |
|---|
| 2025.12.29 | ₩2,468,289 | ₩2,483,872 | ₩2,402,912 | ₩2,434,346 | -1.38% | 3만 |
|---|
| 2025.12.26 | ₩2,508,315 | ₩2,512,464 | ₩2,426,928 | ₩2,456,294 | -2.07% | 2.3만 |
|---|
| 2025.12.24 | ₩2,505,380 | ₩2,526,994 | ₩2,444,179 | ₩2,503,018 | -0.09% | 1.2만 |
|---|
| 2025.12.23 | ₩2,392,239 | ₩2,531,784 | ₩2,361,552 | ₩2,509,049 | +4.88% | 1.9만 |
|---|
| 2025.12.22 | ₩2,316,389 | ₩2,405,581 | ₩2,313,520 | ₩2,368,903 | +2.27% | 2.2만 |
|---|
| 2025.12.19 | ₩2,254,975 | ₩2,337,443 | ₩2,254,975 | ₩2,337,443 | +3.66% | 2.7만 |
|---|
| 2025.12.18 | ₩2,207,544 | ₩2,284,855 | ₩2,196,723 | ₩2,269,038 | +2.79% | 2.4만 |
|---|
| 2025.12.17 | ₩2,174,749 | ₩2,205,447 | ₩2,074,697 | ₩2,163,248 | -0.53% | 2.6만 |
|---|
| 2025.12.16 | ₩2,155,696 | ₩2,213,614 | ₩2,108,052 | ₩2,160,059 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩2,294,841 | ₩2,294,841 | ₩2,138,138 | ₩2,138,152 | -6.83% | 3.7만 |
|---|
| 2025.12.12 | ₩2,201,447 | ₩2,296,175 | ₩2,198,805 | ₩2,276,429 | +3.41% | 2.9만 |
|---|
| 2025.12.11 | ₩2,214,789 | ₩2,268,090 | ₩2,183,688 | ₩2,206,810 | -0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩2,207,517 | ₩2,225,462 | ₩2,156,177 | ₩2,210,079 | +0.12% | 2.6만 |
|---|
| 2025.12.09 | ₩2,141,167 | ₩2,216,136 | ₩2,114,202 | ₩2,198,058 | +2.66% | 2.5만 |
|---|
| 2025.12.08 | ₩2,057,832 | ₩2,168,078 | ₩2,053,349 | ₩2,134,749 | +3.74% | 4.3만 |
|---|
| 2025.12.05 | ₩2,102,448 | ₩2,133,882 | ₩2,031,015 | ₩2,031,015 | -3.40% | 2만 |
|---|
| 2025.12.04 | ₩2,093,375 | ₩2,118,058 | ₩2,045,544 | ₩2,114,723 | +1.02% | 3만 |
|---|
| 2025.12.03 | ₩2,091,281 | ₩2,126,851 | ₩2,030,721 | ₩2,112,054 | +0.99% | 3만 |
|---|
| 2025.12.02 | ₩2,041,341 | ₩2,084,166 | ₩2,013,793 | ₩2,070,640 | +1.44% | 1.4만 |
|---|
| 2025.12.01 | ₩2,059,220 | ₩2,068,012 | ₩1,984,637 | ₩2,027,906 | -1.52% | 1.4만 |
|---|
| 2025.11.28 | ₩2,038,673 | ₩2,070,294 | ₩2,010,654 | ₩2,034,844 | -0.19% | 1.8천 |
|---|
| 2025.11.26 | ₩2,018,166 | ₩2,054,176 | ₩2,005,518 | ₩2,005,518 | -0.63% | 1.6천 |
|---|
| 2025.11.25 | ₩1,929,321 | ₩2,006,198 | ₩1,929,321 | ₩1,997,873 | +3.55% | 2.7천 |
|---|
| 2025.11.24 | ₩1,921,262 | ₩1,941,262 | ₩1,836,153 | ₩1,930,388 | +0.47% | 6.3천 |
|---|
| 2025.11.21 | ₩1,899,568 | ₩1,946,586 | ₩1,892,457 | ₩1,894,752 | -0.25% | 5.4천 |
|---|
| 2025.11.20 | ₩1,994,644 | ₩2,081,367 | ₩1,872,564 | ₩1,887,520 | -5.37% | 1.3만 |
|---|
| 2025.11.19 | ₩2,014,817 | ₩2,022,676 | ₩1,954,081 | ₩1,987,960 | -1.33% | 8.8천 |
|---|
| 2025.11.18 | ₩2,001,315 | ₩2,062,675 | ₩1,986,238 | ₩2,029,520 | +1.41% | 7.5천 |
|---|
| 2025.11.17 | ₩2,034,670 | ₩2,061,354 | ₩1,977,366 | ₩2,003,637 | -1.53% | 9.3천 |
|---|
| 2025.11.14 | ₩2,021,328 | ₩2,084,036 | ₩2,003,050 | ₩2,034,670 | +0.66% | 7.5천 |
|---|
| 2025.11.13 | ₩2,020,594 | ₩2,086,611 | ₩2,010,815 | ₩2,068,026 | +2.35% | 8.1천 |
|---|
| 2025.11.12 | ₩2,162,741 | ₩2,181,433 | ₩1,948,073 | ₩2,050,187 | -5.20% | 1만 |
|---|
| 2025.11.11 | ₩2,161,420 | ₩2,209,452 | ₩2,136,471 | ₩2,145,423 | -0.74% | 8천 |
|---|
| 2025.11.10 | ₩2,372,506 | ₩2,372,506 | ₩2,152,881 | ₩2,152,881 | -9.26% | 4.5천 |
|---|
| 2025.11.07 | ₩2,335,441 | ₩2,347,716 | ₩2,289,504 | ₩2,344,194 | +0.37% | 3.9천 |
|---|
| 2025.11.06 | ₩2,408,236 | ₩2,408,236 | ₩2,342,229 | ₩2,347,129 | -2.54% | 3.2천 |
|---|
| 2025.11.05 | ₩2,368,223 | ₩2,422,912 | ₩2,356,215 | ₩2,384,634 | +0.69% | 3.1천 |
|---|
| 2025.11.04 | ₩2,276,322 | ₩2,381,138 | ₩2,276,322 | ₩2,357,843 | +3.58% | 7.9천 |
|---|
| 2025.11.03 | ₩2,336,202 | ₩2,368,970 | ₩2,300,752 | ₩2,301,526 | -1.48% | 2.2천 |
|---|
| 2025.10.31 | ₩2,350,838 | ₩2,381,161 | ₩2,338,283 | ₩2,339,190 | -0.50% | 1.6천 |
|---|
| 2025.10.30 | ₩2,374,894 | ₩2,408,249 | ₩2,352,526 | ₩2,353,413 | -0.90% | 3.8천 |
|---|
| 2025.10.29 | ₩2,418,042 | ₩2,430,931 | ₩2,382,899 | ₩2,401,565 | -0.68% | 6.6천 |
|---|
| 2025.10.28 | ₩2,395,654 | ₩2,468,289 | ₩2,395,654 | ₩2,421,765 | +1.09% | 5.4천 |
|---|
| 2025.10.27 | ₩2,409,663 | ₩2,447,782 | ₩2,398,776 | ₩2,442,832 | +1.38% | 8.7천 |
|---|
| 2025.10.24 | ₩2,420,230 | ₩2,468,289 | ₩2,399,977 | ₩2,407,288 | -0.53% | 8.6천 |
|---|
| 2025.10.23 | ₩2,360,217 | ₩2,404,620 | ₩2,340,471 | ₩2,386,902 | +1.13% | 1.2만 |
|---|
| 2025.10.22 | ₩2,337,536 | ₩2,405,821 | ₩2,330,451 | ₩2,356,161 | +0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩2,398,229 | ₩2,398,229 | ₩2,334,160 | ₩2,359,564 | -1.61% | 1.1만 |
|---|
| 2025.10.20 | ₩2,333,774 | ₩2,400,684 | ₩2,310,892 | ₩2,377,202 | +1.86% | 7.7천 |
|---|
| 2025.10.17 | ₩2,316,669 | ₩2,360,771 | ₩2,289,504 | ₩2,342,219 | +1.10% | 1만 |
|---|
| 2025.10.16 | ₩2,300,498 | ₩2,347,743 | ₩2,274,828 | ₩2,295,148 | -0.23% | 9.7천 |
|---|
| 2025.10.15 | ₩2,266,623 | ₩2,341,579 | ₩2,261,066 | ₩2,325,541 | +2.60% | 1.4만 |
|---|
| 2025.10.14 | ₩2,264,154 | ₩2,293,507 | ₩2,221,460 | ₩2,260,939 | -0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩2,169,586 | ₩2,275,722 | ₩2,162,101 | ₩2,275,722 | +4.89% | 1.8만 |
|---|
| 2025.10.10 | ₩2,241,473 | ₩2,255,122 | ₩2,148,278 | ₩2,156,097 | -3.81% | 9.3천 |
|---|