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 | ₩2,418,534 | ₩2,427,153 | ₩2,363,358 | ₩2,404,169 | -0.59% | 4만 |
| 2026.10.08 | ₩2,442,775 | ₩2,478,842 | ₩2,406,694 | ₩2,415,474 | -1.12% | 5.6만 |
| 2026.10.07 | ₩2,454,801 | ₩2,480,191 | ₩2,406,066 | ₩2,436,922 | -0.73% | 4.4만 |
| 2026.10.06 | ₩2,449,764 | ₩2,501,572 | ₩2,429,786 | ₩2,460,561 | +0.44% | 3.5만 |
| 2026.10.05 | ₩2,448,120 | ₩2,480,900 | ₩2,418,267 | ₩2,434,062 | -0.57% | 3.3만 |
| 2026.10.02 | ₩2,402,445 | ₩2,445,207 | ₩2,370,614 | ₩2,431,630 | +1.21% | 3.5만 |
| 2026.10.01 | ₩2,327,852 | ₩2,425,737 | ₩2,293,108 | ₩2,385,968 | +2.50% | 4.3만 |
| 2026.09.30 | ₩2,323,108 | ₩2,323,108 | ₩2,237,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,319,834 |
| -0.14% |
| 3.1만 |
| 2026.09.29 | ₩2,282,204 | ₩2,328,079 | ₩2,242,996 | ₩2,264,150 | -0.79% | 3.6만 |
|---|
| 2026.09.28 | ₩2,304,092 | ₩2,329,856 | ₩2,257,041 | ₩2,279,972 | -1.05% | 3.3만 |
|---|
| 2026.09.25 | ₩2,317,830 | ₩2,331,193 | ₩2,271,393 | ₩2,304,092 | -0.59% | 4.1만 |
|---|
| 2026.09.24 | ₩2,361,273 | ₩2,411,478 | ₩2,296,810 | ₩2,300,337 | -2.58% | 5만 |
|---|
| 2026.09.23 | ₩2,315,277 | ₩2,338,556 | ₩2,251,682 | ₩2,337,353 | +0.95% | 4.2만 |
|---|
| 2026.09.22 | ₩2,328,266 | ₩2,362,596 | ₩2,286,173 | ₩2,328,761 | +0.02% | 4.2만 |
|---|
| 2026.09.21 | ₩2,325,139 | ₩2,362,997 | ₩2,249,050 | ₩2,296,569 | -1.23% | 3.7만 |
|---|
| 2026.09.18 | ₩2,317,202 | ₩2,326,516 | ₩2,253,687 | ₩2,281,950 | -1.52% | 4.1만 |
|---|
| 2026.09.17 | ₩2,377,870 | ₩2,387,999 | ₩2,290,435 | ₩2,332,850 | -1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩2,338,035 | ₩2,396,004 | ₩2,334,026 | ₩2,359,937 | +0.94% | 4.1만 |
|---|
| 2026.09.15 | ₩2,423,358 | ₩2,453,051 | ₩2,261,705 | ₩2,363,411 | -2.47% | 3.1만 |
|---|
| 2026.09.14 | ₩2,432,084 | ₩2,520,949 | ₩2,430,748 | ₩2,435,679 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩2,412,040 | ₩2,469,501 | ₩2,382,641 | ₩2,467,069 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩2,398,570 | ₩2,412,627 | ₩2,368,609 | ₩2,394,748 | -0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩2,361,527 | ₩2,431,416 | ₩2,312,605 | ₩2,417,037 | +2.35% | 1.8만 |
|---|
| 2026.09.08 | ₩2,608,758 | ₩2,632,517 | ₩2,356,502 | ₩2,374,863 | -8.97% | 2만 |
|---|
| 2026.09.04 | ₩2,563,043 | ₩2,632,972 | ₩2,545,671 | ₩2,576,686 | +0.53% | 2만 |
|---|
| 2026.09.03 | ₩2,671,284 | ₩2,672,553 | ₩2,596,637 | ₩2,596,637 | -2.79% | 1.3만 |
|---|
| 2026.09.02 | ₩2,639,212 | ₩2,668,384 | ₩2,597,252 | ₩2,635,725 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩2,630,767 | ₩2,644,210 | ₩2,569,056 | ₩2,635,791 | +0.19% | 2.3만 |
|---|
| 2026.08.31 | ₩2,547,007 | ₩2,647,324 | ₩2,547,007 | ₩2,615,600 | +2.69% | 1.5만 |
|---|
| 2026.08.28 | ₩2,590,771 | ₩2,618,499 | ₩2,507,586 | ₩2,546,579 | -1.71% | 2.9만 |
|---|
| 2026.08.27 | ₩2,599,123 | ₩2,637,876 | ₩2,567,172 | ₩2,567,172 | -1.23% | 2.5만 |
|---|
| 2026.08.26 | ₩2,597,900 | ₩2,645,239 | ₩2,560,076 | ₩2,611,965 | +0.54% | 1.5만 |
|---|
| 2026.08.25 | ₩2,581,517 | ₩2,623,845 | ₩2,551,216 | ₩2,602,103 | +0.80% | 1.4만 |
|---|
| 2026.08.24 | ₩2,655,248 | ₩2,672,606 | ₩2,569,223 | ₩2,582,406 | -2.74% | 1.3만 |
|---|
| 2026.08.21 | ₩2,673,956 | ₩2,686,999 | ₩2,561,639 | ₩2,608,277 | -2.46% | 9천 |
|---|
| 2026.08.20 | ₩2,628,375 | ₩2,678,794 | ₩2,600,473 | ₩2,657,146 | +1.09% | 2.4만 |
|---|
| 2026.08.19 | ₩2,617,551 | ₩2,672,326 | ₩2,593,484 | ₩2,636,045 | +0.71% | 8.2천 |
|---|
| 2026.08.18 | ₩2,637,983 | ₩2,677,965 | ₩2,579,813 | ₩2,622,522 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩2,585,746 | ₩2,673,248 | ₩2,475,107 | ₩2,637,983 | +2.02% | 1.3만 |
|---|
| 2026.08.14 | ₩2,583,087 | ₩2,625,836 | ₩2,513,599 | ₩2,547,341 | -1.38% | 1.4만 |
|---|
| 2026.08.13 | ₩2,641,698 | ₩2,694,001 | ₩2,553,007 | ₩2,557,296 | -3.19% | 1.4만 |
|---|
| 2026.08.12 | ₩2,524,771 | ₩2,633,867 | ₩2,505,581 | ₩2,624,125 | +3.94% | 2.1만 |
|---|
| 2026.08.11 | ₩2,538,321 | ₩2,676,629 | ₩2,536,650 | ₩2,545,350 | +0.28% | 2.5만 |
|---|
| 2026.08.10 | ₩2,652,615 | ₩2,652,615 | ₩2,492,218 | ₩2,581,083 | -2.70% | 2.4만 |
|---|
| 2026.08.07 | ₩2,560,811 | ₩2,659,257 | ₩2,497,563 | ₩2,584,116 | +0.91% | 4.1만 |
|---|
| 2026.08.06 | ₩2,692,411 | ₩2,732,754 | ₩2,572,637 | ₩2,591,546 | -3.75% | 3.4만 |
|---|
| 2026.08.05 | ₩2,569,711 | ₩2,678,941 | ₩2,561,706 | ₩2,667,382 | +3.80% | 2.1만 |
|---|
| 2026.08.04 | ₩2,641,885 | ₩2,679,930 | ₩2,585,760 | ₩2,616,482 | -0.96% | 4.2만 |
|---|
| 2026.08.03 | ₩2,672,219 | ₩2,793,556 | ₩2,565,715 | ₩2,620,303 | -1.94% | 3.4만 |
|---|
| 2026.07.31 | ₩2,659,257 | ₩2,676,450 | ₩2,557,844 | ₩2,651,961 | -0.27% | 3.8만 |
|---|
| 2026.07.30 | ₩2,551,818 | ₩2,660,593 | ₩2,469,848 | ₩2,656,517 | +4.10% | 4.3만 |
|---|
| 2026.07.29 | ₩2,473,510 | ₩2,639,279 | ₩2,465,505 | ₩2,547,889 | +3.01% | 2.8만 |
|---|
| 2026.07.28 | ₩2,496,200 | ₩2,500,290 | ₩2,401,042 | ₩2,500,290 | +0.16% | 3.8만 |
|---|
| 2026.07.27 | ₩2,542,691 | ₩2,639,880 | ₩2,422,730 | ₩2,441,519 | -3.98% | 2.4만 |
|---|
| 2026.07.24 | ₩2,572,397 | ₩2,672,620 | ₩2,520,521 | ₩2,520,561 | -2.02% | 5.2만 |
|---|
| 2026.07.23 | ₩2,494,891 | ₩2,590,731 | ₩2,459,265 | ₩2,590,731 | +3.84% | 3.2만 |
|---|
| 2026.07.22 | ₩2,605,805 | ₩2,605,805 | ₩2,488,209 | ₩2,529,100 | -2.94% | 2.5만 |
|---|
| 2026.07.21 | ₩2,572,196 | ₩2,660,963 | ₩2,530,931 | ₩2,601,889 | +1.15% | 4.9만 |
|---|
| 2026.07.20 | ₩2,508,855 | ₩2,561,820 | ₩2,363,732 | ₩2,551,951 | +1.72% | 2만 |
|---|
| 2026.07.17 | ₩2,625,849 | ₩2,643,221 | ₩2,490,962 | ₩2,524,143 | -3.87% | 3.3만 |
|---|
| 2026.07.16 | ₩2,591,386 | ₩2,679,302 | ₩2,579,827 | ₩2,617,511 | +1.01% | 2.4만 |
|---|
| 2026.07.15 | ₩2,605,798 | ₩2,672,620 | ₩2,594,593 | ₩2,606,940 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩2,649,248 | ₩2,653,912 | ₩2,573,212 | ₩2,618,486 | -1.16% | 7.6천 |
|---|
| 2026.07.13 | ₩2,549,679 | ₩2,675,707 | ₩2,544,040 | ₩2,675,707 | +4.94% | 2.1만 |
|---|
| 2026.07.10 | ₩2,719,752 | ₩2,795,561 | ₩2,493,461 | ₩2,542,864 | -6.50% | 2.3만 |
|---|
| 2026.07.09 | ₩2,764,785 | ₩2,855,147 | ₩2,690,540 | ₩2,741,440 | -0.84% | 2.1만 |
|---|
| 2026.07.08 | ₩2,804,995 | ₩2,804,995 | ₩2,663,259 | ₩2,719,351 | -3.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,879,588 | ₩2,913,123 | ₩2,723,413 | ₩2,772,322 | -3.73% | 1.9만 |
|---|
| 2026.07.06 | ₩2,866,385 | ₩2,937,209 | ₩2,800,451 | ₩2,844,229 | -0.77% | 1.4만 |
|---|
| 2026.07.02 | ₩2,875,592 | ₩2,882,421 | ₩2,640,027 | ₩2,844,991 | -1.06% | 1만 |
|---|
| 2026.07.01 | ₩2,840,995 | ₩2,923,846 | ₩2,770,418 | ₩2,851,058 | +0.35% | 2만 |
|---|
| 2026.06.30 | ₩2,860,813 | ₩2,905,265 | ₩2,720,540 | ₩2,812,505 | -1.69% | 4.8천 |
|---|
| 2026.06.29 | ₩2,709,302 | ₩2,918,448 | ₩2,639,212 | ₩2,882,554 | +6.39% | 7.9천 |
|---|
| 2026.06.26 | ₩2,524,290 | ₩2,696,674 | ₩2,494,557 | ₩2,669,266 | +5.74% | 1.9만 |
|---|
| 2026.06.25 | ₩2,437,429 | ₩2,544,535 | ₩2,394,133 | ₩2,507,639 | +2.88% | 2.1만 |
|---|
| 2026.06.24 | ₩2,391,313 | ₩2,446,216 | ₩2,369,291 | ₩2,421,113 | +1.25% | 2.1만 |
|---|
| 2026.06.23 | ₩2,294,444 | ₩2,387,431 | ₩2,293,776 | ₩2,355,968 | +2.68% | 2.4만 |
|---|
| 2026.06.22 | ₩2,275,442 | ₩2,329,489 | ₩2,242,101 | ₩2,314,449 | +1.71% | 2.2만 |
|---|
| 2026.06.18 | ₩2,333,211 | ₩2,410,663 | ₩2,238,333 | ₩2,299,308 | -1.45% | 1.6만 |
|---|
| 2026.06.17 | ₩2,333,932 | ₩2,386,636 | ₩2,288,698 | ₩2,329,482 | -0.19% | 2.3만 |
|---|
| 2026.06.16 | ₩2,391,995 | ₩2,414,726 | ₩2,337,741 | ₩2,368,569 | -0.98% | 1.3만 |
|---|
| 2026.06.15 | ₩2,414,712 | ₩2,495,960 | ₩2,259,714 | ₩2,398,636 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩2,425,389 | ₩2,450,793 | ₩2,361,681 | ₩2,380,770 | -1.84% | 1.7만 |
|---|
| 2026.06.11 | ₩2,178,452 | ₩2,400,895 | ₩2,164,822 | ₩2,400,895 | +10.21% | 1.5만 |
|---|
| 2026.06.10 | ₩2,188,876 | ₩2,251,950 | ₩2,152,795 | ₩2,196,386 | +0.34% | 2.4만 |
|---|
| 2026.06.09 | ₩2,137,762 | ₩2,200,903 | ₩2,077,962 | ₩2,192,537 | +2.56% | 2.3만 |
|---|
| 2026.06.08 | ₩2,094,385 | ₩2,168,150 | ₩2,091,325 | ₩2,108,363 | +0.67% | 2.3만 |
|---|
| 2026.06.05 | ₩2,072,216 | ₩2,125,374 | ₩2,017,828 | ₩2,117,450 | +2.18% | 1.4만 |
|---|
| 2026.06.04 | ₩2,076,051 | ₩2,124,586 | ₩1,976,402 | ₩2,052,599 | -1.13% | 1.6만 |
|---|
| 2026.06.03 | ₩2,038,661 | ₩2,088,653 | ₩1,988,429 | ₩2,061,352 | +1.11% | 1.8만 |
|---|
| 2026.06.02 | ₩1,991,102 | ₩2,041,574 | ₩1,940,322 | ₩2,041,334 | +2.52% | 1.9만 |
|---|
| 2026.06.01 | ₩2,001,525 | ₩2,070,880 | ₩1,951,013 | ₩2,016,492 | +0.75% | 2.1만 |
|---|
| 2026.05.29 | ₩1,978,006 | ₩2,070,265 | ₩1,947,645 | ₩1,990,567 | +0.64% | 1.8만 |
|---|
| 2026.05.28 | ₩1,921,614 | ₩1,964,336 | ₩1,848,117 | ₩1,956,558 | +1.82% | 9.2천 |
|---|
| 2026.05.27 | ₩1,955,476 | ₩2,019,164 | ₩1,908,384 | ₩1,948,607 | -0.35% | 2.4만 |
|---|
| 2026.05.26 | ₩1,961,663 | ₩1,961,663 | ₩1,884,197 | ₩1,935,939 | -1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩1,930,567 | ₩1,961,690 | ₩1,846,560 | ₩1,932,678 | +0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩1,809,404 | ₩1,942,113 | ₩1,773,283 | ₩1,942,113 | +7.33% | 2.5만 |
|---|
| 2026.05.20 | ₩1,905,712 | ₩1,920,946 | ₩1,810,700 | ₩1,836,959 | -3.61% | 2.5만 |
|---|
| 2026.05.19 | ₩1,902,465 | ₩1,933,133 | ₩1,861,480 | ₩1,900,981 | -0.08% | 2.3만 |
|---|
| 2026.05.18 | ₩1,852,727 | ₩1,928,095 | ₩1,834,754 | ₩1,920,505 | +3.66% | 2.2만 |
|---|
| 2026.05.15 | ₩1,838,856 | ₩1,923,832 | ₩1,820,054 | ₩1,868,175 | +1.59% | 2.6만 |
|---|
| 2026.05.14 | ₩1,826,736 | ₩1,854,798 | ₩1,711,386 | ₩1,809,270 | -0.96% | 2만 |
|---|
| 2026.05.13 | ₩1,778,789 | ₩1,869,498 | ₩1,763,482 | ₩1,803,912 | +1.41% | 1.9만 |
|---|
| 2026.05.12 | ₩1,776,651 | ₩1,831,119 | ₩1,714,499 | ₩1,799,956 | +1.31% | 1.1만 |
|---|
| 2026.05.11 | ₩2,092,661 | ₩2,115,379 | ₩1,654,352 | ₩1,782,424 | -14.83% | 1.9만 |
|---|
| 2026.05.08 | ₩2,151,513 | ₩2,174,323 | ₩2,087,316 | ₩2,143,134 | -0.39% | 2.7만 |
|---|
| 2026.05.07 | ₩2,104,421 | ₩2,139,432 | ₩2,054,376 | ₩2,127,887 | +1.12% | 2.3만 |
|---|
| 2026.05.06 | ₩2,056,194 | ₩2,134,368 | ₩2,046,405 | ₩2,115,846 | +2.90% | 2.2만 |
|---|
| 2026.05.05 | ₩2,042,055 | ₩2,075,436 | ₩2,021,837 | ₩2,055,779 | +0.67% | 3.1만 |
|---|
| 2026.05.04 | ₩2,065,935 | ₩2,065,935 | ₩1,957,694 | ₩2,045,463 | -0.99% | 2.9만 |
|---|
| 2026.05.01 | ₩2,206,248 | ₩2,206,248 | ₩2,020,100 | ₩2,065,120 | -6.40% | 2.5만 |
|---|
| 2026.04.30 | ₩2,122,581 | ₩2,204,912 | ₩2,104,688 | ₩2,178,439 | +2.63% | 1.9만 |
|---|
| 2026.04.29 | ₩2,191,562 | ₩2,204,912 | ₩2,080,167 | ₩2,108,670 | -3.78% | 2.9만 |
|---|
| 2026.04.28 | ₩2,243,624 | ₩2,243,624 | ₩2,178,185 | ₩2,213,664 | -1.34% | 3만 |
|---|
| 2026.04.27 | ₩2,221,228 | ₩2,270,391 | ₩2,192,885 | ₩2,217,606 | -0.16% | 2만 |
|---|
| 2026.04.24 | ₩2,234,444 | ₩2,275,803 | ₩2,178,519 | ₩2,250,052 | +0.70% | 2.2만 |
|---|
| 2026.04.23 | ₩2,184,867 | ₩2,240,992 | ₩2,155,468 | ₩2,235,660 | +2.32% | 2만 |
|---|
| 2026.04.22 | ₩2,162,150 | ₩2,241,045 | ₩2,142,105 | ₩2,210,070 | +2.22% | 1.5만 |
|---|
| 2026.04.21 | ₩2,100,800 | ₩2,177,651 | ₩2,076,158 | ₩2,177,651 | +3.66% | 1.7만 |
|---|
| 2026.04.20 | ₩2,218,435 | ₩2,238,319 | ₩2,072,109 | ₩2,089,828 | -5.80% | 2.2만 |
|---|
| 2026.04.17 | ₩2,291,772 | ₩2,366,451 | ₩2,236,315 | ₩2,247,099 | -1.95% | 1.8만 |
|---|
| 2026.04.16 | ₩2,393,131 | ₩2,393,131 | ₩2,256,760 | ₩2,265,393 | -5.34% | 1.5만 |
|---|
| 2026.04.15 | ₩2,390,819 | ₩2,422,703 | ₩2,350,419 | ₩2,363,732 | -1.13% | 1.9만 |
|---|
| 2026.04.14 | ₩2,370,627 | ₩2,405,358 | ₩2,352,574 | ₩2,402,538 | +1.35% | 1.2만 |
|---|
| 2026.04.13 | ₩2,328,721 | ₩2,384,151 | ₩2,310,787 | ₩2,367,928 | +1.68% | 8.2천 |
|---|
| 2026.04.10 | ₩2,345,892 | ₩2,382,641 | ₩2,305,135 | ₩2,336,885 | -0.38% | 6.6천 |
|---|
| 2026.04.09 | ₩2,436,093 | ₩2,485,537 | ₩2,186,223 | ₩2,367,888 | -2.80% | 1.4만 |
|---|
| 2026.04.08 | ₩2,478,855 | ₩2,557,697 | ₩2,436,507 | ₩2,463,073 | -0.64% | 0 |
|---|
| 2026.04.07 | ₩2,378,632 | ₩2,425,556 | ₩2,366,237 | ₩2,390,685 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩2,406,374 | ₩2,413,362 | ₩2,335,489 | ₩2,401,416 | -0.21% | 1만 |
|---|
| 2026.04.02 | ₩2,348,578 | ₩2,405,585 | ₩2,298,774 | ₩2,380,650 | +1.37% | 1.8만 |
|---|
| 2026.04.01 | ₩2,339,892 | ₩2,378,632 | ₩2,289,914 | ₩2,351,812 | +0.51% | 1.7만 |
|---|
| 2026.03.31 | ₩2,271,727 | ₩2,338,716 | ₩2,236,021 | ₩2,328,774 | +2.51% | 1.6만 |
|---|
| 2026.03.30 | ₩2,252,110 | ₩2,252,925 | ₩2,168,831 | ₩2,215,642 | -1.62% | 1만 |
|---|
| 2026.03.27 | ₩2,214,292 | ₩2,250,346 | ₩2,147,450 | ₩2,151,486 | -2.84% | 1.3만 |
|---|
| 2026.03.26 | ₩2,250,974 | ₩2,301,126 | ₩2,196,192 | ₩2,246,097 | -0.22% | 1.2만 |
|---|
| 2026.03.25 | ₩2,305,402 | ₩2,323,629 | ₩2,202,466 | ₩2,235,526 | -3.03% | 1.6만 |
|---|
| 2026.03.24 | ₩2,273,023 | ₩2,351,057 | ₩2,265,633 | ₩2,280,012 | +0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩2,251,709 | ₩2,353,309 | ₩2,251,709 | ₩2,305,095 | +2.37% | 2.2만 |
|---|
| 2026.03.20 | ₩2,253,019 | ₩2,291,772 | ₩2,171,223 | ₩2,240,243 | -0.57% | 1.5만 |
|---|
| 2026.03.19 | ₩2,124,733 | ₩2,310,366 | ₩2,116,715 | ₩2,279,264 | +7.27% | 1.6만 |
|---|
| 2026.03.18 | ₩2,167,495 | ₩2,199,473 | ₩2,117,397 | ₩2,160,452 | -0.32% | 3.8만 |
|---|
| 2026.03.17 | ₩2,152,408 | ₩2,265,045 | ₩2,141,717 | ₩2,189,958 | +1.74% | 1.8만 |
|---|
| 2026.03.16 | ₩2,140,769 | ₩2,185,107 | ₩2,094,339 | ₩2,130,639 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,206,769 | ₩2,210,257 | ₩2,120,657 | ₩2,134,141 | -3.29% | 1.3만 |
|---|
| 2026.03.12 | ₩2,267,504 | ₩2,270,391 | ₩2,170,167 | ₩2,186,738 | -3.56% | 2.4만 |
|---|
| 2026.03.11 | ₩2,305,141 | ₩2,318,498 | ₩2,204,083 | ₩2,267,905 | -1.62% | 3.5만 |
|---|
| 2026.03.10 | ₩2,206,087 | ₩2,278,409 | ₩2,143,441 | ₩2,262,814 | +2.57% | 1.7만 |
|---|
| 2026.03.09 | ₩2,234,257 | ₩2,278,589 | ₩2,122,060 | ₩2,222,965 | -0.51% | 1.6만 |
|---|
| 2026.03.06 | ₩2,385,313 | ₩2,385,313 | ₩2,214,035 | ₩2,243,624 | -5.94% | 3.3만 |
|---|
| 2026.03.05 | ₩2,392,743 | ₩2,452,129 | ₩2,323,843 | ₩2,396,725 | +0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩2,355,634 | ₩2,469,501 | ₩2,351,906 | ₩2,429,184 | +3.12% | 1.8만 |
|---|
| 2026.03.03 | ₩2,405,358 | ₩2,456,813 | ₩2,296,222 | ₩2,374,356 | -1.29% | 1.1만 |
|---|
| 2026.03.02 | ₩2,627,239 | ₩2,654,901 | ₩2,370,333 | ₩2,426,672 | -7.63% | 1.6만 |
|---|
| 2026.02.27 | ₩2,664,001 | ₩2,685,382 | ₩2,579,092 | ₩2,658,121 | -0.22% | 2.4만 |
|---|
| 2026.02.26 | ₩2,671,798 | ₩2,766,162 | ₩2,671,284 | ₩2,710,691 | +1.46% | 1.3만 |
|---|
| 2026.02.25 | ₩2,703,916 | ₩2,722,063 | ₩2,633,499 | ₩2,657,146 | -1.73% | 3 |
|---|
| 2026.02.24 | ₩2,715,382 | ₩2,715,382 | ₩2,636,887 | ₩2,693,760 | -0.80% | 3 |
|---|
| 2026.02.23 | ₩2,782,077 | ₩2,782,077 | ₩2,603,800 | ₩2,675,306 | -3.84% | 3 |
|---|
| 2026.02.20 | ₩2,803,578 | ₩2,803,578 | ₩2,660,593 | ₩2,765,494 | -1.36% | 1.6만 |
|---|
| 2026.02.19 | ₩2,743,444 | ₩2,842,331 | ₩2,727,409 | ₩2,806,251 | +2.29% | 1.3만 |
|---|
| 2026.02.18 | ₩2,786,353 | ₩2,887,405 | ₩2,770,197 | ₩2,770,197 | -0.58% | 2만 |
|---|
| 2026.02.17 | ₩2,732,527 | ₩2,831,641 | ₩2,724,456 | ₩2,774,981 | +1.55% | 7천 |
|---|
| 2026.02.13 | ₩2,684,219 | ₩2,790,215 | ₩2,684,219 | ₩2,701,083 | +0.63% | 6천 |
|---|
| 2026.02.12 | ₩2,892,082 | ₩2,909,160 | ₩2,691,943 | ₩2,715,088 | -6.12% | 1.5만 |
|---|
| 2026.02.11 | ₩2,842,331 | ₩2,873,067 | ₩2,769,770 | ₩2,847,383 | +0.18% | 3.5천 |
|---|
| 2026.02.10 | ₩2,806,251 | ₩2,829,636 | ₩2,780,861 | ₩2,804,848 | -0.05% | 4천 |
|---|
| 2026.02.09 | ₩2,890,131 | ₩2,890,873 | ₩2,780,861 | ₩2,812,037 | -2.70% | 9.1천 |
|---|
| 2026.02.06 | ₩2,736,736 | ₩2,905,138 | ₩2,736,736 | ₩2,849,120 | +4.11% | 4천 |
|---|
| 2026.02.05 | ₩2,707,364 | ₩2,790,716 | ₩2,670,281 | ₩2,703,515 | -0.14% | 9.3천 |
|---|
| 2026.02.04 | ₩2,781,810 | ₩2,832,977 | ₩2,727,302 | ₩2,748,389 | -1.20% | 1만 |
|---|
| 2026.02.03 | ₩2,704,251 | ₩2,825,788 | ₩2,659,257 | ₩2,799,302 | +3.51% | 9.9천 |
|---|
| 2026.02.02 | ₩2,659,123 | ₩2,715,369 | ₩2,612,486 | ₩2,667,261 | +0.31% | 7.5천 |
|---|
| 2026.01.30 | ₩2,624,339 | ₩2,686,611 | ₩2,563,036 | ₩2,630,954 | +0.25% | 4.1천 |
|---|
| 2026.01.29 | ₩2,642,994 | ₩2,710,838 | ₩2,574,161 | ₩2,591,159 | -1.96% | 5.5천 |
|---|
| 2026.01.28 | ₩2,720,888 | ₩2,769,502 | ₩2,628,629 | ₩2,655,315 | -2.41% | 5.2천 |
|---|
| 2026.01.27 | ₩2,705,306 | ₩2,800,973 | ₩2,695,418 | ₩2,739,395 | +1.26% | 3.7천 |
|---|
| 2026.01.26 | ₩3,271,287 | ₩3,275,296 | ₩2,614,998 | ₩2,749,952 | -15.94% | 1.4만 |
|---|
| 2026.01.23 | ₩3,241,541 | ₩3,273,960 | ₩3,188,436 | ₩3,252,752 | +0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩3,314,049 | ₩3,358,147 | ₩3,147,411 | ₩3,224,716 | -2.70% | 1.7만 |
|---|
| 2026.01.21 | ₩3,140,329 | ₩3,298,013 | ₩3,050,796 | ₩3,291,318 | +4.81% | 2.2만 |
|---|
| 2026.01.20 | ₩3,167,055 | ₩3,259,260 | ₩3,108,658 | ₩3,108,658 | -1.84% | 1.7만 |
|---|
| 2026.01.16 | ₩3,151,206 | ₩3,203,469 | ₩3,089,549 | ₩3,178,707 | +0.87% | 1.3만 |
|---|
| 2026.01.15 | ₩3,073,446 | ₩3,139,660 | ₩3,029,415 | ₩3,131,282 | +1.88% | 1.5만 |
|---|
| 2026.01.14 | ₩2,977,058 | ₩3,072,177 | ₩2,945,227 | ₩3,045,170 | +2.29% | 1.2만 |
|---|
| 2026.01.13 | ₩2,959,860 | ₩3,006,564 | ₩2,867,721 | ₩2,977,058 | +0.58% | 2.5만 |
|---|
| 2026.01.12 | ₩2,886,363 | ₩2,951,922 | ₩2,822,955 | ₩2,931,263 | +1.56% | 9.4천 |
|---|
| 2026.01.09 | ₩2,863,712 | ₩2,887,826 | ₩2,747,453 | ₩2,873,067 | +0.33% | 1.2만 |
|---|
| 2026.01.08 | ₩2,669,012 | ₩2,853,690 | ₩2,645,860 | ₩2,833,913 | +6.18% | 1.4만 |
|---|
| 2026.01.07 | ₩2,620,491 | ₩2,728,077 | ₩2,569,724 | ₩2,699,213 | +3.00% | 1.9만 |
|---|
| 2026.01.06 | ₩2,455,697 | ₩2,635,431 | ₩2,454,801 | ₩2,602,170 | +5.96% | 1.6만 |
|---|
| 2026.01.05 | ₩2,447,746 | ₩2,486,031 | ₩2,424,066 | ₩2,457,581 | +0.40% | 2.2만 |
|---|
| 2026.01.02 | ₩2,327,852 | ₩2,428,075 | ₩2,327,852 | ₩2,426,859 | +4.25% | 2.3만 |
|---|
| 2025.12.31 | ₩2,362,850 | ₩2,372,217 | ₩2,296,248 | ₩2,325,246 | -1.59% | 2.3만 |
|---|
| 2025.12.30 | ₩2,439,207 | ₩2,440,904 | ₩2,365,603 | ₩2,366,351 | -2.99% | 2.2만 |
|---|
| 2025.12.29 | ₩2,472,174 | ₩2,487,782 | ₩2,406,694 | ₩2,438,178 | -1.38% | 3만 |
|---|
| 2025.12.26 | ₩2,512,263 | ₩2,516,419 | ₩2,430,748 | ₩2,460,160 | -2.07% | 2.3만 |
|---|
| 2025.12.24 | ₩2,509,323 | ₩2,530,971 | ₩2,448,026 | ₩2,506,958 | -0.09% | 1.2만 |
|---|
| 2025.12.23 | ₩2,396,004 | ₩2,535,768 | ₩2,365,269 | ₩2,512,998 | +4.88% | 1.9만 |
|---|
| 2025.12.22 | ₩2,320,035 | ₩2,409,367 | ₩2,317,162 | ₩2,372,632 | +2.27% | 2.2만 |
|---|
| 2025.12.19 | ₩2,258,524 | ₩2,341,122 | ₩2,258,524 | ₩2,341,122 | +3.66% | 2.7만 |
|---|
| 2025.12.18 | ₩2,211,018 | ₩2,288,451 | ₩2,200,181 | ₩2,272,609 | +2.79% | 2.4만 |
|---|
| 2025.12.17 | ₩2,178,172 | ₩2,208,919 | ₩2,077,962 | ₩2,166,653 | -0.53% | 2.6만 |
|---|
| 2025.12.16 | ₩2,159,089 | ₩2,217,099 | ₩2,111,370 | ₩2,163,459 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩2,298,453 | ₩2,298,453 | ₩2,141,504 | ₩2,141,517 | -6.83% | 3.7만 |
|---|
| 2025.12.12 | ₩2,204,912 | ₩2,299,790 | ₩2,202,266 | ₩2,280,012 | +3.41% | 2.9만 |
|---|
| 2025.12.11 | ₩2,218,275 | ₩2,271,660 | ₩2,187,125 | ₩2,210,283 | -0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩2,210,992 | ₩2,228,965 | ₩2,159,570 | ₩2,213,557 | +0.12% | 2.6만 |
|---|
| 2025.12.09 | ₩2,144,537 | ₩2,219,624 | ₩2,117,530 | ₩2,201,517 | +2.66% | 2.5만 |
|---|
| 2025.12.08 | ₩2,061,071 | ₩2,171,490 | ₩2,056,581 | ₩2,138,109 | +3.74% | 4.3만 |
|---|
| 2025.12.05 | ₩2,105,757 | ₩2,137,241 | ₩2,034,211 | ₩2,034,211 | -3.40% | 2만 |
|---|
| 2025.12.04 | ₩2,096,670 | ₩2,121,392 | ₩2,048,764 | ₩2,118,051 | +1.02% | 3만 |
|---|
| 2025.12.03 | ₩2,094,572 | ₩2,130,198 | ₩2,033,917 | ₩2,115,379 | +0.99% | 3만 |
|---|
| 2025.12.02 | ₩2,044,554 | ₩2,087,447 | ₩2,016,963 | ₩2,073,900 | +1.44% | 1.4만 |
|---|
| 2025.12.01 | ₩2,062,461 | ₩2,071,267 | ₩1,987,761 | ₩2,031,098 | -1.52% | 1.4만 |
|---|
| 2025.11.28 | ₩2,041,882 | ₩2,073,552 | ₩2,013,819 | ₩2,038,046 | -0.19% | 1.8천 |
|---|
| 2025.11.26 | ₩2,021,343 | ₩2,057,410 | ₩2,008,674 | ₩2,008,674 | -0.63% | 1.6천 |
|---|
| 2025.11.25 | ₩1,932,358 | ₩2,009,356 | ₩1,932,358 | ₩2,001,017 | +3.55% | 2.7천 |
|---|
| 2025.11.24 | ₩1,924,286 | ₩1,944,318 | ₩1,839,043 | ₩1,933,427 | +0.47% | 6.3천 |
|---|
| 2025.11.21 | ₩1,902,558 | ₩1,949,650 | ₩1,895,436 | ₩1,897,734 | -0.25% | 5.4천 |
|---|
| 2025.11.20 | ₩1,997,783 | ₩2,084,643 | ₩1,875,511 | ₩1,890,491 | -5.37% | 1.3만 |
|---|
| 2025.11.19 | ₩2,017,988 | ₩2,025,859 | ₩1,957,156 | ₩1,991,089 | -1.33% | 8.8천 |
|---|
| 2025.11.18 | ₩2,004,465 | ₩2,065,922 | ₩1,989,365 | ₩2,032,715 | +1.41% | 7.5천 |
|---|
| 2025.11.17 | ₩2,037,873 | ₩2,064,599 | ₩1,980,478 | ₩2,006,790 | -1.53% | 9.3천 |
|---|
| 2025.11.14 | ₩2,024,510 | ₩2,087,316 | ₩2,006,202 | ₩2,037,873 | +0.66% | 7.5천 |
|---|
| 2025.11.13 | ₩2,023,775 | ₩2,089,895 | ₩2,013,980 | ₩2,071,281 | +2.35% | 8.1천 |
|---|
| 2025.11.12 | ₩2,166,145 | ₩2,184,867 | ₩1,951,140 | ₩2,053,414 | -5.20% | 1만 |
|---|
| 2025.11.11 | ₩2,164,822 | ₩2,212,929 | ₩2,139,833 | ₩2,148,800 | -0.74% | 8천 |
|---|
| 2025.11.10 | ₩2,376,240 | ₩2,376,240 | ₩2,156,270 | ₩2,156,270 | -9.26% | 4.5천 |
|---|
| 2025.11.07 | ₩2,339,117 | ₩2,351,411 | ₩2,293,108 | ₩2,347,883 | +0.37% | 3.9천 |
|---|
| 2025.11.06 | ₩2,412,026 | ₩2,412,026 | ₩2,345,916 | ₩2,350,823 | -2.54% | 3.2천 |
|---|
| 2025.11.05 | ₩2,371,950 | ₩2,426,726 | ₩2,359,923 | ₩2,388,387 | +0.69% | 3.1천 |
|---|
| 2025.11.04 | ₩2,279,905 | ₩2,384,886 | ₩2,279,905 | ₩2,361,554 | +3.58% | 7.9천 |
|---|
| 2025.11.03 | ₩2,339,879 | ₩2,372,699 | ₩2,304,373 | ₩2,305,148 | -1.48% | 2.2천 |
|---|
| 2025.10.31 | ₩2,354,538 | ₩2,384,909 | ₩2,341,964 | ₩2,342,872 | -0.50% | 1.6천 |
|---|
| 2025.10.30 | ₩2,378,632 | ₩2,412,040 | ₩2,356,229 | ₩2,357,117 | -0.90% | 3.8천 |
|---|
| 2025.10.29 | ₩2,421,848 | ₩2,434,757 | ₩2,386,650 | ₩2,405,345 | -0.68% | 6.6천 |
|---|
| 2025.10.28 | ₩2,399,425 | ₩2,472,174 | ₩2,399,425 | ₩2,425,576 | +1.09% | 5.4천 |
|---|
| 2025.10.27 | ₩2,413,456 | ₩2,451,634 | ₩2,402,552 | ₩2,446,677 | +1.38% | 8.7천 |
|---|
| 2025.10.24 | ₩2,424,040 | ₩2,472,174 | ₩2,403,754 | ₩2,411,077 | -0.53% | 8.6천 |
|---|
| 2025.10.23 | ₩2,363,932 | ₩2,408,405 | ₩2,344,155 | ₩2,390,659 | +1.13% | 1.2만 |
|---|
| 2025.10.22 | ₩2,341,215 | ₩2,409,608 | ₩2,334,119 | ₩2,359,870 | +0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩2,402,004 | ₩2,402,004 | ₩2,337,834 | ₩2,363,278 | -1.61% | 1.1만 |
|---|
| 2025.10.20 | ₩2,337,447 | ₩2,404,463 | ₩2,314,529 | ₩2,380,944 | +1.86% | 7.7천 |
|---|
| 2025.10.17 | ₩2,320,315 | ₩2,364,487 | ₩2,293,108 | ₩2,345,906 | +1.10% | 1만 |
|---|
| 2025.10.16 | ₩2,304,119 | ₩2,351,438 | ₩2,278,409 | ₩2,298,761 | -0.23% | 9.7천 |
|---|
| 2025.10.15 | ₩2,270,190 | ₩2,345,264 | ₩2,264,625 | ₩2,329,202 | +2.60% | 1.4만 |
|---|
| 2025.10.14 | ₩2,267,718 | ₩2,297,117 | ₩2,224,956 | ₩2,264,498 | -0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩2,173,000 | ₩2,279,304 | ₩2,165,504 | ₩2,279,304 | +4.89% | 1.8만 |
|---|
| 2025.10.10 | ₩2,245,001 | ₩2,258,671 | ₩2,151,660 | ₩2,159,490 | -3.81% | 9.3천 |
|---|