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 | ₩2,418,172 | ₩2,426,790 | ₩2,363,004 | ₩2,403,809 | -0.59% | 4만 |
| 2026.10.08 | ₩2,442,409 | ₩2,478,471 | ₩2,406,334 | ₩2,415,112 | -1.12% | 5.6만 |
| 2026.10.07 | ₩2,454,434 | ₩2,479,820 | ₩2,405,706 | ₩2,436,557 | -0.73% | 4.4만 |
| 2026.10.06 | ₩2,449,397 | ₩2,501,198 | ₩2,429,422 | ₩2,460,193 | +0.44% | 3.5만 |
| 2026.10.05 | ₩2,447,754 | ₩2,480,528 | ₩2,417,905 | ₩2,433,698 | -0.57% | 3.3만 |
| 2026.10.02 | ₩2,402,085 | ₩2,444,841 | ₩2,370,259 | ₩2,431,266 | +1.21% | 3.5만 |
| 2026.10.01 | ₩2,327,504 | ₩2,425,374 | ₩2,292,765 | ₩2,385,611 | +2.50% | 4.3만 |
| 2026.09.30 | ₩2,322,760 | ₩2,322,760 | ₩2,237,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,319,487 |
| -0.14% |
| 3.1만 |
| 2026.09.29 | ₩2,281,862 | ₩2,327,731 | ₩2,242,661 | ₩2,263,811 | -0.79% | 3.6만 |
|---|
| 2026.09.28 | ₩2,303,748 | ₩2,329,508 | ₩2,256,703 | ₩2,279,631 | -1.05% | 3.3만 |
|---|
| 2026.09.25 | ₩2,317,483 | ₩2,330,844 | ₩2,271,053 | ₩2,303,748 | -0.59% | 4.1만 |
|---|
| 2026.09.24 | ₩2,360,920 | ₩2,411,117 | ₩2,296,466 | ₩2,299,993 | -2.58% | 5만 |
|---|
| 2026.09.23 | ₩2,314,931 | ₩2,338,206 | ₩2,251,345 | ₩2,337,003 | +0.95% | 4.2만 |
|---|
| 2026.09.22 | ₩2,327,918 | ₩2,362,242 | ₩2,285,830 | ₩2,328,412 | +0.02% | 4.2만 |
|---|
| 2026.09.21 | ₩2,324,791 | ₩2,362,643 | ₩2,248,713 | ₩2,296,225 | -1.23% | 3.7만 |
|---|
| 2026.09.18 | ₩2,316,855 | ₩2,326,168 | ₩2,253,350 | ₩2,281,608 | -1.52% | 4.1만 |
|---|
| 2026.09.17 | ₩2,377,514 | ₩2,387,642 | ₩2,290,093 | ₩2,332,501 | -1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩2,337,685 | ₩2,395,645 | ₩2,333,676 | ₩2,359,584 | +0.94% | 4.1만 |
|---|
| 2026.09.15 | ₩2,422,995 | ₩2,452,684 | ₩2,261,366 | ₩2,363,057 | -2.47% | 3.1만 |
|---|
| 2026.09.14 | ₩2,431,720 | ₩2,520,572 | ₩2,430,384 | ₩2,435,314 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩2,411,679 | ₩2,469,131 | ₩2,382,284 | ₩2,466,700 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩2,398,211 | ₩2,412,266 | ₩2,368,255 | ₩2,394,389 | -0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩2,361,174 | ₩2,431,052 | ₩2,312,259 | ₩2,416,676 | +2.35% | 1.8만 |
|---|
| 2026.09.08 | ₩2,608,367 | ₩2,632,123 | ₩2,356,150 | ₩2,374,508 | -8.97% | 2만 |
|---|
| 2026.09.04 | ₩2,562,659 | ₩2,632,578 | ₩2,545,290 | ₩2,576,301 | +0.53% | 2만 |
|---|
| 2026.09.03 | ₩2,670,884 | ₩2,672,153 | ₩2,596,249 | ₩2,596,249 | -2.79% | 1.3만 |
|---|
| 2026.09.02 | ₩2,638,817 | ₩2,667,984 | ₩2,596,863 | ₩2,635,330 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩2,630,373 | ₩2,643,814 | ₩2,568,671 | ₩2,635,397 | +0.19% | 2.3만 |
|---|
| 2026.08.31 | ₩2,546,626 | ₩2,646,927 | ₩2,546,626 | ₩2,615,208 | +2.69% | 1.5만 |
|---|
| 2026.08.28 | ₩2,590,383 | ₩2,618,108 | ₩2,507,210 | ₩2,546,198 | -1.71% | 2.9만 |
|---|
| 2026.08.27 | ₩2,598,734 | ₩2,637,481 | ₩2,566,788 | ₩2,566,788 | -1.23% | 2.5만 |
|---|
| 2026.08.26 | ₩2,597,511 | ₩2,644,843 | ₩2,559,693 | ₩2,611,574 | +0.54% | 1.5만 |
|---|
| 2026.08.25 | ₩2,581,131 | ₩2,623,452 | ₩2,550,834 | ₩2,601,713 | +0.80% | 1.4만 |
|---|
| 2026.08.24 | ₩2,654,851 | ₩2,672,206 | ₩2,568,838 | ₩2,582,019 | -2.74% | 1.3만 |
|---|
| 2026.08.21 | ₩2,673,556 | ₩2,686,597 | ₩2,561,256 | ₩2,607,886 | -2.46% | 9천 |
|---|
| 2026.08.20 | ₩2,627,981 | ₩2,678,393 | ₩2,600,083 | ₩2,656,748 | +1.09% | 2.4만 |
|---|
| 2026.08.19 | ₩2,617,159 | ₩2,671,926 | ₩2,593,096 | ₩2,635,651 | +0.71% | 8.2천 |
|---|
| 2026.08.18 | ₩2,637,588 | ₩2,677,564 | ₩2,579,427 | ₩2,622,129 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩2,585,359 | ₩2,672,848 | ₩2,474,736 | ₩2,637,588 | +2.02% | 1.3만 |
|---|
| 2026.08.14 | ₩2,582,701 | ₩2,625,443 | ₩2,513,223 | ₩2,546,960 | -1.38% | 1.4만 |
|---|
| 2026.08.13 | ₩2,641,302 | ₩2,693,598 | ₩2,552,625 | ₩2,556,914 | -3.19% | 1.4만 |
|---|
| 2026.08.12 | ₩2,524,393 | ₩2,633,473 | ₩2,505,206 | ₩2,623,733 | +3.94% | 2.1만 |
|---|
| 2026.08.11 | ₩2,537,941 | ₩2,676,228 | ₩2,536,271 | ₩2,544,969 | +0.28% | 2.5만 |
|---|
| 2026.08.10 | ₩2,652,218 | ₩2,652,218 | ₩2,491,845 | ₩2,580,696 | -2.70% | 2.4만 |
|---|
| 2026.08.07 | ₩2,560,428 | ₩2,658,859 | ₩2,497,190 | ₩2,583,729 | +0.91% | 4.1만 |
|---|
| 2026.08.06 | ₩2,692,008 | ₩2,732,345 | ₩2,572,252 | ₩2,591,158 | -3.75% | 3.4만 |
|---|
| 2026.08.05 | ₩2,569,326 | ₩2,678,540 | ₩2,561,323 | ₩2,666,982 | +3.80% | 2.1만 |
|---|
| 2026.08.04 | ₩2,641,489 | ₩2,679,528 | ₩2,585,373 | ₩2,616,090 | -0.96% | 4.2만 |
|---|
| 2026.08.03 | ₩2,671,819 | ₩2,793,138 | ₩2,565,331 | ₩2,619,911 | -1.94% | 3.4만 |
|---|
| 2026.07.31 | ₩2,658,859 | ₩2,676,049 | ₩2,557,461 | ₩2,651,564 | -0.27% | 3.8만 |
|---|
| 2026.07.30 | ₩2,551,436 | ₩2,660,195 | ₩2,469,479 | ₩2,656,120 | +4.10% | 4.3만 |
|---|
| 2026.07.29 | ₩2,473,140 | ₩2,638,884 | ₩2,465,136 | ₩2,547,508 | +3.01% | 2.8만 |
|---|
| 2026.07.28 | ₩2,495,827 | ₩2,499,915 | ₩2,400,682 | ₩2,499,915 | +0.16% | 3.8만 |
|---|
| 2026.07.27 | ₩2,542,310 | ₩2,639,485 | ₩2,422,367 | ₩2,441,153 | -3.98% | 2.4만 |
|---|
| 2026.07.24 | ₩2,572,012 | ₩2,672,220 | ₩2,520,144 | ₩2,520,184 | -2.02% | 5.2만 |
|---|
| 2026.07.23 | ₩2,494,517 | ₩2,590,343 | ₩2,458,897 | ₩2,590,343 | +3.84% | 3.2만 |
|---|
| 2026.07.22 | ₩2,605,415 | ₩2,605,415 | ₩2,487,837 | ₩2,528,722 | -2.94% | 2.5만 |
|---|
| 2026.07.21 | ₩2,571,811 | ₩2,660,565 | ₩2,530,552 | ₩2,601,500 | +1.15% | 4.9만 |
|---|
| 2026.07.20 | ₩2,508,480 | ₩2,561,436 | ₩2,363,378 | ₩2,551,569 | +1.72% | 2만 |
|---|
| 2026.07.17 | ₩2,625,456 | ₩2,642,826 | ₩2,490,589 | ₩2,523,765 | -3.87% | 3.3만 |
|---|
| 2026.07.16 | ₩2,590,998 | ₩2,678,901 | ₩2,579,441 | ₩2,617,119 | +1.01% | 2.4만 |
|---|
| 2026.07.15 | ₩2,605,408 | ₩2,672,220 | ₩2,594,205 | ₩2,606,550 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩2,648,851 | ₩2,653,514 | ₩2,572,827 | ₩2,618,094 | -1.16% | 7.6천 |
|---|
| 2026.07.13 | ₩2,549,298 | ₩2,675,306 | ₩2,543,660 | ₩2,675,306 | +4.94% | 2.1만 |
|---|
| 2026.07.10 | ₩2,719,345 | ₩2,795,142 | ₩2,493,088 | ₩2,542,484 | -6.50% | 2.3만 |
|---|
| 2026.07.09 | ₩2,764,371 | ₩2,854,719 | ₩2,690,137 | ₩2,741,030 | -0.84% | 2.1만 |
|---|
| 2026.07.08 | ₩2,804,575 | ₩2,804,575 | ₩2,662,861 | ₩2,718,944 | -3.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,879,157 | ₩2,912,687 | ₩2,723,006 | ₩2,771,907 | -3.73% | 1.9만 |
|---|
| 2026.07.06 | ₩2,865,956 | ₩2,936,770 | ₩2,800,032 | ₩2,843,803 | -0.77% | 1.4만 |
|---|
| 2026.07.02 | ₩2,875,162 | ₩2,881,989 | ₩2,639,632 | ₩2,844,565 | -1.06% | 1만 |
|---|
| 2026.07.01 | ₩2,840,570 | ₩2,923,409 | ₩2,770,003 | ₩2,850,631 | +0.35% | 2만 |
|---|
| 2026.06.30 | ₩2,860,384 | ₩2,904,830 | ₩2,720,133 | ₩2,812,084 | -1.69% | 4.8천 |
|---|
| 2026.06.29 | ₩2,708,896 | ₩2,918,011 | ₩2,638,817 | ₩2,882,123 | +6.39% | 7.9천 |
|---|
| 2026.06.26 | ₩2,523,912 | ₩2,696,270 | ₩2,494,183 | ₩2,668,866 | +5.74% | 1.9만 |
|---|
| 2026.06.25 | ₩2,437,065 | ₩2,544,154 | ₩2,393,775 | ₩2,507,264 | +2.88% | 2.1만 |
|---|
| 2026.06.24 | ₩2,390,955 | ₩2,445,849 | ₩2,368,936 | ₩2,420,751 | +1.25% | 2.1만 |
|---|
| 2026.06.23 | ₩2,294,101 | ₩2,387,074 | ₩2,293,433 | ₩2,355,615 | +2.68% | 2.4만 |
|---|
| 2026.06.22 | ₩2,275,101 | ₩2,329,140 | ₩2,241,765 | ₩2,314,102 | +1.71% | 2.2만 |
|---|
| 2026.06.18 | ₩2,332,861 | ₩2,410,302 | ₩2,237,998 | ₩2,298,964 | -1.45% | 1.6만 |
|---|
| 2026.06.17 | ₩2,333,583 | ₩2,386,279 | ₩2,288,356 | ₩2,329,134 | -0.19% | 2.3만 |
|---|
| 2026.06.16 | ₩2,391,637 | ₩2,414,364 | ₩2,337,391 | ₩2,368,215 | -0.98% | 1.3만 |
|---|
| 2026.06.15 | ₩2,414,351 | ₩2,495,586 | ₩2,259,375 | ₩2,398,277 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩2,425,026 | ₩2,450,426 | ₩2,361,327 | ₩2,380,414 | -1.84% | 1.7만 |
|---|
| 2026.06.11 | ₩2,178,126 | ₩2,400,535 | ₩2,164,498 | ₩2,400,535 | +10.21% | 1.5만 |
|---|
| 2026.06.10 | ₩2,188,548 | ₩2,251,613 | ₩2,152,473 | ₩2,196,057 | +0.34% | 2.4만 |
|---|
| 2026.06.09 | ₩2,137,442 | ₩2,200,573 | ₩2,077,651 | ₩2,192,209 | +2.56% | 2.3만 |
|---|
| 2026.06.08 | ₩2,094,072 | ₩2,167,825 | ₩2,091,012 | ₩2,108,048 | +0.67% | 2.3만 |
|---|
| 2026.06.05 | ₩2,071,906 | ₩2,125,056 | ₩2,017,526 | ₩2,117,133 | +2.18% | 1.4만 |
|---|
| 2026.06.04 | ₩2,075,740 | ₩2,124,268 | ₩1,976,107 | ₩2,052,292 | -1.13% | 1.6만 |
|---|
| 2026.06.03 | ₩2,038,356 | ₩2,088,340 | ₩1,988,132 | ₩2,061,043 | +1.11% | 1.8만 |
|---|
| 2026.06.02 | ₩1,990,804 | ₩2,041,269 | ₩1,940,032 | ₩2,041,028 | +2.52% | 1.9만 |
|---|
| 2026.06.01 | ₩2,001,226 | ₩2,070,570 | ₩1,950,721 | ₩2,016,190 | +0.75% | 2.1만 |
|---|
| 2026.05.29 | ₩1,977,710 | ₩2,069,955 | ₩1,947,354 | ₩1,990,269 | +0.64% | 1.8만 |
|---|
| 2026.05.28 | ₩1,921,326 | ₩1,964,042 | ₩1,847,840 | ₩1,956,265 | +1.82% | 9.2천 |
|---|
| 2026.05.27 | ₩1,955,183 | ₩2,018,862 | ₩1,908,099 | ₩1,948,316 | -0.35% | 2.4만 |
|---|
| 2026.05.26 | ₩1,961,369 | ₩1,961,369 | ₩1,883,915 | ₩1,935,649 | -1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩1,930,278 | ₩1,961,396 | ₩1,846,284 | ₩1,932,389 | +0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩1,809,133 | ₩1,941,822 | ₩1,773,018 | ₩1,941,822 | +7.33% | 2.5만 |
|---|
| 2026.05.20 | ₩1,905,426 | ₩1,920,658 | ₩1,810,429 | ₩1,836,684 | -3.61% | 2.5만 |
|---|
| 2026.05.19 | ₩1,902,180 | ₩1,932,843 | ₩1,861,201 | ₩1,900,697 | -0.08% | 2.3만 |
|---|
| 2026.05.18 | ₩1,852,450 | ₩1,927,806 | ₩1,834,479 | ₩1,920,217 | +3.66% | 2.2만 |
|---|
| 2026.05.15 | ₩1,838,581 | ₩1,923,544 | ₩1,819,782 | ₩1,867,895 | +1.59% | 2.6만 |
|---|
| 2026.05.14 | ₩1,826,462 | ₩1,854,521 | ₩1,711,129 | ₩1,808,999 | -0.96% | 2만 |
|---|
| 2026.05.13 | ₩1,778,523 | ₩1,869,218 | ₩1,763,218 | ₩1,803,642 | +1.41% | 1.9만 |
|---|
| 2026.05.12 | ₩1,776,385 | ₩1,830,845 | ₩1,714,243 | ₩1,799,687 | +1.31% | 1.1만 |
|---|
| 2026.05.11 | ₩2,092,348 | ₩2,115,062 | ₩1,654,104 | ₩1,782,157 | -14.83% | 1.9만 |
|---|
| 2026.05.08 | ₩2,151,191 | ₩2,173,998 | ₩2,087,004 | ₩2,142,813 | -0.39% | 2.7만 |
|---|
| 2026.05.07 | ₩2,104,106 | ₩2,139,112 | ₩2,054,069 | ₩2,127,568 | +1.12% | 2.3만 |
|---|
| 2026.05.06 | ₩2,055,886 | ₩2,134,048 | ₩2,046,099 | ₩2,115,530 | +2.90% | 2.2만 |
|---|
| 2026.05.05 | ₩2,041,750 | ₩2,075,126 | ₩2,021,534 | ₩2,055,472 | +0.67% | 3.1만 |
|---|
| 2026.05.04 | ₩2,065,626 | ₩2,065,626 | ₩1,957,401 | ₩2,045,157 | -0.99% | 2.9만 |
|---|
| 2026.05.01 | ₩2,205,918 | ₩2,205,918 | ₩2,019,797 | ₩2,064,811 | -6.40% | 2.5만 |
|---|
| 2026.04.30 | ₩2,122,264 | ₩2,204,582 | ₩2,104,373 | ₩2,178,113 | +2.63% | 1.9만 |
|---|
| 2026.04.29 | ₩2,191,234 | ₩2,204,582 | ₩2,079,856 | ₩2,108,355 | -3.78% | 2.9만 |
|---|
| 2026.04.28 | ₩2,243,289 | ₩2,243,289 | ₩2,177,859 | ₩2,213,333 | -1.34% | 3만 |
|---|
| 2026.04.27 | ₩2,220,895 | ₩2,270,051 | ₩2,192,557 | ₩2,217,275 | -0.16% | 2만 |
|---|
| 2026.04.24 | ₩2,234,109 | ₩2,275,462 | ₩2,178,193 | ₩2,249,715 | +0.70% | 2.2만 |
|---|
| 2026.04.23 | ₩2,184,540 | ₩2,240,656 | ₩2,155,145 | ₩2,235,325 | +2.32% | 2만 |
|---|
| 2026.04.22 | ₩2,161,826 | ₩2,240,710 | ₩2,141,784 | ₩2,209,739 | +2.22% | 1.5만 |
|---|
| 2026.04.21 | ₩2,100,485 | ₩2,177,325 | ₩2,075,847 | ₩2,177,325 | +3.66% | 1.7만 |
|---|
| 2026.04.20 | ₩2,218,103 | ₩2,237,984 | ₩2,071,799 | ₩2,089,516 | -5.80% | 2.2만 |
|---|
| 2026.04.17 | ₩2,291,429 | ₩2,366,097 | ₩2,235,980 | ₩2,246,762 | -1.95% | 1.8만 |
|---|
| 2026.04.16 | ₩2,392,773 | ₩2,392,773 | ₩2,256,423 | ₩2,265,054 | -5.34% | 1.5만 |
|---|
| 2026.04.15 | ₩2,390,461 | ₩2,422,341 | ₩2,350,067 | ₩2,363,378 | -1.13% | 1.9만 |
|---|
| 2026.04.14 | ₩2,370,273 | ₩2,404,998 | ₩2,352,222 | ₩2,402,179 | +1.35% | 1.2만 |
|---|
| 2026.04.13 | ₩2,328,372 | ₩2,383,794 | ₩2,310,441 | ₩2,367,574 | +1.68% | 8.2천 |
|---|
| 2026.04.10 | ₩2,345,541 | ₩2,382,284 | ₩2,304,790 | ₩2,336,536 | -0.38% | 6.6천 |
|---|
| 2026.04.09 | ₩2,435,729 | ₩2,485,165 | ₩2,185,896 | ₩2,367,533 | -2.80% | 1.4만 |
|---|
| 2026.04.08 | ₩2,478,484 | ₩2,557,315 | ₩2,436,143 | ₩2,462,705 | -0.64% | 0 |
|---|
| 2026.04.07 | ₩2,378,276 | ₩2,425,193 | ₩2,365,883 | ₩2,390,328 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩2,406,013 | ₩2,413,001 | ₩2,335,139 | ₩2,401,057 | -0.21% | 1만 |
|---|
| 2026.04.02 | ₩2,348,227 | ₩2,405,225 | ₩2,298,430 | ₩2,380,293 | +1.37% | 1.8만 |
|---|
| 2026.04.01 | ₩2,339,542 | ₩2,378,276 | ₩2,289,571 | ₩2,351,460 | +0.51% | 1.7만 |
|---|
| 2026.03.31 | ₩2,271,387 | ₩2,338,366 | ₩2,235,686 | ₩2,328,425 | +2.51% | 1.6만 |
|---|
| 2026.03.30 | ₩2,251,773 | ₩2,252,588 | ₩2,168,507 | ₩2,215,311 | -1.62% | 1만 |
|---|
| 2026.03.27 | ₩2,213,961 | ₩2,250,009 | ₩2,147,129 | ₩2,151,164 | -2.84% | 1.3만 |
|---|
| 2026.03.26 | ₩2,250,637 | ₩2,300,781 | ₩2,195,863 | ₩2,245,760 | -0.22% | 1.2만 |
|---|
| 2026.03.25 | ₩2,305,057 | ₩2,323,281 | ₩2,202,136 | ₩2,235,192 | -3.03% | 1.6만 |
|---|
| 2026.03.24 | ₩2,272,683 | ₩2,350,705 | ₩2,265,294 | ₩2,279,671 | +0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩2,251,372 | ₩2,352,957 | ₩2,251,372 | ₩2,304,750 | +2.37% | 2.2만 |
|---|
| 2026.03.20 | ₩2,252,681 | ₩2,291,429 | ₩2,170,898 | ₩2,239,908 | -0.57% | 1.5만 |
|---|
| 2026.03.19 | ₩2,124,415 | ₩2,310,021 | ₩2,116,398 | ₩2,278,923 | +7.27% | 1.6만 |
|---|
| 2026.03.18 | ₩2,167,170 | ₩2,199,144 | ₩2,117,080 | ₩2,160,129 | -0.32% | 3.8만 |
|---|
| 2026.03.17 | ₩2,152,086 | ₩2,264,706 | ₩2,141,397 | ₩2,189,631 | +1.74% | 1.8만 |
|---|
| 2026.03.16 | ₩2,140,448 | ₩2,184,780 | ₩2,094,025 | ₩2,130,321 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,206,439 | ₩2,209,926 | ₩2,120,340 | ₩2,133,821 | -3.29% | 1.3만 |
|---|
| 2026.03.12 | ₩2,267,165 | ₩2,270,051 | ₩2,169,843 | ₩2,186,410 | -3.56% | 2.4만 |
|---|
| 2026.03.11 | ₩2,304,796 | ₩2,318,151 | ₩2,203,753 | ₩2,267,566 | -1.62% | 3.5만 |
|---|
| 2026.03.10 | ₩2,205,757 | ₩2,278,068 | ₩2,143,120 | ₩2,262,475 | +2.57% | 1.7만 |
|---|
| 2026.03.09 | ₩2,233,922 | ₩2,278,248 | ₩2,121,743 | ₩2,222,632 | -0.51% | 1.6만 |
|---|
| 2026.03.06 | ₩2,384,956 | ₩2,384,956 | ₩2,213,704 | ₩2,243,289 | -5.94% | 3.3만 |
|---|
| 2026.03.05 | ₩2,392,385 | ₩2,451,762 | ₩2,323,495 | ₩2,396,367 | +0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩2,355,281 | ₩2,469,131 | ₩2,351,554 | ₩2,428,821 | +3.12% | 1.8만 |
|---|
| 2026.03.03 | ₩2,404,998 | ₩2,456,445 | ₩2,295,878 | ₩2,374,000 | -1.29% | 1.1만 |
|---|
| 2026.03.02 | ₩2,626,846 | ₩2,654,503 | ₩2,369,979 | ₩2,426,309 | -7.63% | 1.6만 |
|---|
| 2026.02.27 | ₩2,663,602 | ₩2,684,980 | ₩2,578,706 | ₩2,657,723 | -0.22% | 2.4만 |
|---|
| 2026.02.26 | ₩2,671,398 | ₩2,765,748 | ₩2,670,884 | ₩2,710,286 | +1.46% | 1.3만 |
|---|
| 2026.02.25 | ₩2,703,512 | ₩2,721,656 | ₩2,633,105 | ₩2,656,748 | -1.73% | 3 |
|---|
| 2026.02.24 | ₩2,714,976 | ₩2,714,976 | ₩2,636,492 | ₩2,693,357 | -0.80% | 3 |
|---|
| 2026.02.23 | ₩2,781,661 | ₩2,781,661 | ₩2,603,410 | ₩2,674,906 | -3.84% | 3 |
|---|
| 2026.02.20 | ₩2,803,159 | ₩2,803,159 | ₩2,660,195 | ₩2,765,080 | -1.36% | 1.6만 |
|---|
| 2026.02.19 | ₩2,743,034 | ₩2,841,906 | ₩2,727,001 | ₩2,805,831 | +2.29% | 1.3만 |
|---|
| 2026.02.18 | ₩2,785,936 | ₩2,886,973 | ₩2,769,783 | ₩2,769,783 | -0.58% | 2만 |
|---|
| 2026.02.17 | ₩2,732,118 | ₩2,831,217 | ₩2,724,048 | ₩2,774,566 | +1.55% | 7천 |
|---|
| 2026.02.13 | ₩2,683,818 | ₩2,789,798 | ₩2,683,818 | ₩2,700,679 | +0.63% | 6천 |
|---|
| 2026.02.12 | ₩2,891,649 | ₩2,908,725 | ₩2,691,540 | ₩2,714,682 | -6.12% | 1.5만 |
|---|
| 2026.02.11 | ₩2,841,906 | ₩2,872,637 | ₩2,769,355 | ₩2,846,957 | +0.18% | 3.5천 |
|---|
| 2026.02.10 | ₩2,805,831 | ₩2,829,213 | ₩2,780,445 | ₩2,804,428 | -0.05% | 4천 |
|---|
| 2026.02.09 | ₩2,889,699 | ₩2,890,440 | ₩2,780,445 | ₩2,811,616 | -2.70% | 9.1천 |
|---|
| 2026.02.06 | ₩2,736,327 | ₩2,904,703 | ₩2,736,327 | ₩2,848,694 | +4.11% | 4천 |
|---|
| 2026.02.05 | ₩2,706,959 | ₩2,790,299 | ₩2,669,882 | ₩2,703,111 | -0.14% | 9.3천 |
|---|
| 2026.02.04 | ₩2,781,393 | ₩2,832,553 | ₩2,726,894 | ₩2,747,977 | -1.20% | 1만 |
|---|
| 2026.02.03 | ₩2,703,846 | ₩2,825,365 | ₩2,658,859 | ₩2,798,883 | +3.51% | 9.9천 |
|---|
| 2026.02.02 | ₩2,658,725 | ₩2,714,962 | ₩2,612,095 | ₩2,666,862 | +0.31% | 7.5천 |
|---|
| 2026.01.30 | ₩2,623,946 | ₩2,686,209 | ₩2,562,652 | ₩2,630,560 | +0.25% | 4.1천 |
|---|
| 2026.01.29 | ₩2,642,598 | ₩2,710,433 | ₩2,573,775 | ₩2,590,771 | -1.96% | 5.5천 |
|---|
| 2026.01.28 | ₩2,720,480 | ₩2,769,088 | ₩2,628,235 | ₩2,654,917 | -2.41% | 5.2천 |
|---|
| 2026.01.27 | ₩2,704,901 | ₩2,800,553 | ₩2,695,014 | ₩2,738,985 | +1.26% | 3.7천 |
|---|
| 2026.01.26 | ₩3,270,797 | ₩3,274,806 | ₩2,614,607 | ₩2,749,541 | -15.94% | 1.4만 |
|---|
| 2026.01.23 | ₩3,241,055 | ₩3,273,469 | ₩3,187,958 | ₩3,252,265 | +0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩3,313,553 | ₩3,357,644 | ₩3,146,940 | ₩3,224,234 | -2.70% | 1.7만 |
|---|
| 2026.01.21 | ₩3,139,858 | ₩3,297,519 | ₩3,050,339 | ₩3,290,826 | +4.81% | 2.2만 |
|---|
| 2026.01.20 | ₩3,166,581 | ₩3,258,772 | ₩3,108,193 | ₩3,108,193 | -1.84% | 1.7만 |
|---|
| 2026.01.16 | ₩3,150,734 | ₩3,202,990 | ₩3,089,086 | ₩3,178,232 | +0.87% | 1.3만 |
|---|
| 2026.01.15 | ₩3,072,986 | ₩3,139,190 | ₩3,028,961 | ₩3,130,813 | +1.88% | 1.5만 |
|---|
| 2026.01.14 | ₩2,976,613 | ₩3,071,717 | ₩2,944,786 | ₩3,044,714 | +2.29% | 1.2만 |
|---|
| 2026.01.13 | ₩2,959,417 | ₩3,006,114 | ₩2,867,292 | ₩2,976,613 | +0.58% | 2.5만 |
|---|
| 2026.01.12 | ₩2,885,931 | ₩2,951,480 | ₩2,822,532 | ₩2,930,824 | +1.56% | 9.4천 |
|---|
| 2026.01.09 | ₩2,863,284 | ₩2,887,394 | ₩2,747,042 | ₩2,872,637 | +0.33% | 1.2만 |
|---|
| 2026.01.08 | ₩2,668,613 | ₩2,853,263 | ₩2,645,464 | ₩2,833,488 | +6.18% | 1.4만 |
|---|
| 2026.01.07 | ₩2,620,098 | ₩2,727,669 | ₩2,569,340 | ₩2,698,809 | +3.00% | 1.9만 |
|---|
| 2026.01.06 | ₩2,455,329 | ₩2,635,036 | ₩2,454,434 | ₩2,601,780 | +5.96% | 1.6만 |
|---|
| 2026.01.05 | ₩2,447,379 | ₩2,485,659 | ₩2,423,704 | ₩2,457,213 | +0.40% | 2.2만 |
|---|
| 2026.01.02 | ₩2,327,504 | ₩2,427,712 | ₩2,327,504 | ₩2,426,496 | +4.25% | 2.3만 |
|---|
| 2025.12.31 | ₩2,362,496 | ₩2,371,862 | ₩2,295,905 | ₩2,324,898 | -1.59% | 2.3만 |
|---|
| 2025.12.30 | ₩2,438,842 | ₩2,440,538 | ₩2,365,249 | ₩2,365,997 | -2.99% | 2.2만 |
|---|
| 2025.12.29 | ₩2,471,804 | ₩2,487,409 | ₩2,406,334 | ₩2,437,813 | -1.38% | 3만 |
|---|
| 2025.12.26 | ₩2,511,887 | ₩2,516,042 | ₩2,430,384 | ₩2,459,792 | -2.07% | 2.3만 |
|---|
| 2025.12.24 | ₩2,508,947 | ₩2,530,592 | ₩2,447,660 | ₩2,506,582 | -0.09% | 1.2만 |
|---|
| 2025.12.23 | ₩2,395,645 | ₩2,535,389 | ₩2,364,915 | ₩2,512,622 | +4.88% | 1.9만 |
|---|
| 2025.12.22 | ₩2,319,687 | ₩2,409,006 | ₩2,316,815 | ₩2,372,277 | +2.27% | 2.2만 |
|---|
| 2025.12.19 | ₩2,258,186 | ₩2,340,771 | ₩2,258,186 | ₩2,340,771 | +3.66% | 2.7만 |
|---|
| 2025.12.18 | ₩2,210,687 | ₩2,288,108 | ₩2,199,852 | ₩2,272,269 | +2.79% | 2.4만 |
|---|
| 2025.12.17 | ₩2,177,846 | ₩2,208,588 | ₩2,077,651 | ₩2,166,329 | -0.53% | 2.6만 |
|---|
| 2025.12.16 | ₩2,158,766 | ₩2,216,767 | ₩2,111,054 | ₩2,163,135 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩2,298,109 | ₩2,298,109 | ₩2,141,183 | ₩2,141,197 | -6.83% | 3.7만 |
|---|
| 2025.12.12 | ₩2,204,582 | ₩2,299,445 | ₩2,201,936 | ₩2,279,671 | +3.41% | 2.9만 |
|---|
| 2025.12.11 | ₩2,217,943 | ₩2,271,320 | ₩2,186,798 | ₩2,209,953 | -0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩2,210,661 | ₩2,228,631 | ₩2,159,247 | ₩2,213,226 | +0.12% | 2.6만 |
|---|
| 2025.12.09 | ₩2,144,216 | ₩2,219,292 | ₩2,117,213 | ₩2,201,188 | +2.66% | 2.5만 |
|---|
| 2025.12.08 | ₩2,060,763 | ₩2,171,165 | ₩2,056,273 | ₩2,137,789 | +3.74% | 4.3만 |
|---|
| 2025.12.05 | ₩2,105,442 | ₩2,136,921 | ₩2,033,907 | ₩2,033,907 | -3.40% | 2만 |
|---|
| 2025.12.04 | ₩2,096,357 | ₩2,121,075 | ₩2,048,457 | ₩2,117,734 | +1.02% | 3만 |
|---|
| 2025.12.03 | ₩2,094,259 | ₩2,129,880 | ₩2,033,613 | ₩2,115,062 | +0.99% | 3만 |
|---|
| 2025.12.02 | ₩2,044,248 | ₩2,087,134 | ₩2,016,661 | ₩2,073,589 | +1.44% | 1.4만 |
|---|
| 2025.12.01 | ₩2,062,152 | ₩2,070,957 | ₩1,987,464 | ₩2,030,794 | -1.52% | 1.4만 |
|---|
| 2025.11.28 | ₩2,041,576 | ₩2,073,242 | ₩2,013,518 | ₩2,037,741 | -0.19% | 1.8천 |
|---|
| 2025.11.26 | ₩2,021,040 | ₩2,057,102 | ₩2,008,374 | ₩2,008,374 | -0.63% | 1.6천 |
|---|
| 2025.11.25 | ₩1,932,069 | ₩2,009,055 | ₩1,932,069 | ₩2,000,718 | +3.55% | 2.7천 |
|---|
| 2025.11.24 | ₩1,923,998 | ₩1,944,027 | ₩1,838,768 | ₩1,933,137 | +0.47% | 6.3천 |
|---|
| 2025.11.21 | ₩1,902,273 | ₩1,949,358 | ₩1,895,152 | ₩1,897,450 | -0.25% | 5.4천 |
|---|
| 2025.11.20 | ₩1,997,484 | ₩2,084,331 | ₩1,875,230 | ₩1,890,208 | -5.37% | 1.3만 |
|---|
| 2025.11.19 | ₩2,017,686 | ₩2,025,556 | ₩1,956,863 | ₩1,990,791 | -1.33% | 8.8천 |
|---|
| 2025.11.18 | ₩2,004,165 | ₩2,065,613 | ₩1,989,067 | ₩2,032,410 | +1.41% | 7.5천 |
|---|
| 2025.11.17 | ₩2,037,568 | ₩2,064,290 | ₩1,980,182 | ₩2,006,490 | -1.53% | 9.3천 |
|---|
| 2025.11.14 | ₩2,024,207 | ₩2,087,004 | ₩2,005,902 | ₩2,037,568 | +0.66% | 7.5천 |
|---|
| 2025.11.13 | ₩2,023,472 | ₩2,089,583 | ₩2,013,678 | ₩2,070,970 | +2.35% | 8.1천 |
|---|
| 2025.11.12 | ₩2,165,821 | ₩2,184,540 | ₩1,950,847 | ₩2,053,107 | -5.20% | 1만 |
|---|
| 2025.11.11 | ₩2,164,498 | ₩2,212,598 | ₩2,139,513 | ₩2,148,478 | -0.74% | 8천 |
|---|
| 2025.11.10 | ₩2,375,884 | ₩2,375,884 | ₩2,155,947 | ₩2,155,947 | -9.26% | 4.5천 |
|---|
| 2025.11.07 | ₩2,338,767 | ₩2,351,059 | ₩2,292,765 | ₩2,347,532 | +0.37% | 3.9천 |
|---|
| 2025.11.06 | ₩2,411,665 | ₩2,411,665 | ₩2,345,564 | ₩2,350,471 | -2.54% | 3.2천 |
|---|
| 2025.11.05 | ₩2,371,595 | ₩2,426,362 | ₩2,359,570 | ₩2,388,029 | +0.69% | 3.1천 |
|---|
| 2025.11.04 | ₩2,279,564 | ₩2,384,529 | ₩2,279,564 | ₩2,361,200 | +3.58% | 7.9천 |
|---|
| 2025.11.03 | ₩2,339,529 | ₩2,372,344 | ₩2,304,028 | ₩2,304,803 | -1.48% | 2.2천 |
|---|
| 2025.10.31 | ₩2,354,186 | ₩2,384,552 | ₩2,341,613 | ₩2,342,521 | -0.50% | 1.6천 |
|---|
| 2025.10.30 | ₩2,378,276 | ₩2,411,679 | ₩2,355,876 | ₩2,356,764 | -0.90% | 3.8천 |
|---|
| 2025.10.29 | ₩2,421,486 | ₩2,434,392 | ₩2,386,292 | ₩2,404,985 | -0.68% | 6.6천 |
|---|
| 2025.10.28 | ₩2,399,066 | ₩2,471,804 | ₩2,399,066 | ₩2,425,213 | +1.09% | 5.4천 |
|---|
| 2025.10.27 | ₩2,413,095 | ₩2,451,267 | ₩2,402,192 | ₩2,446,311 | +1.38% | 8.7천 |
|---|
| 2025.10.24 | ₩2,423,677 | ₩2,471,804 | ₩2,403,395 | ₩2,410,717 | -0.53% | 8.6천 |
|---|
| 2025.10.23 | ₩2,363,579 | ₩2,408,044 | ₩2,343,804 | ₩2,390,301 | +1.13% | 1.2만 |
|---|
| 2025.10.22 | ₩2,340,865 | ₩2,409,247 | ₩2,333,770 | ₩2,359,517 | +0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩2,401,644 | ₩2,401,644 | ₩2,337,484 | ₩2,362,924 | -1.61% | 1.1만 |
|---|
| 2025.10.20 | ₩2,337,097 | ₩2,404,103 | ₩2,314,183 | ₩2,380,587 | +1.86% | 7.7천 |
|---|
| 2025.10.17 | ₩2,319,968 | ₩2,364,133 | ₩2,292,765 | ₩2,345,554 | +1.10% | 1만 |
|---|
| 2025.10.16 | ₩2,303,774 | ₩2,351,086 | ₩2,278,068 | ₩2,298,416 | -0.23% | 9.7천 |
|---|
| 2025.10.15 | ₩2,269,850 | ₩2,344,913 | ₩2,264,286 | ₩2,328,853 | +2.60% | 1.4만 |
|---|
| 2025.10.14 | ₩2,267,379 | ₩2,296,773 | ₩2,224,623 | ₩2,264,159 | -0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩2,172,675 | ₩2,278,963 | ₩2,165,180 | ₩2,278,963 | +4.89% | 1.8만 |
|---|
| 2025.10.10 | ₩2,244,665 | ₩2,258,333 | ₩2,151,338 | ₩2,159,167 | -3.81% | 9.3천 |
|---|