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 | ₩2,415,656 | ₩2,424,265 | ₩2,360,546 | ₩2,401,308 | -0.59% | 4만 |
| 2026.10.08 | ₩2,439,868 | ₩2,475,892 | ₩2,403,831 | ₩2,412,600 | -1.12% | 5.6만 |
| 2026.10.07 | ₩2,451,881 | ₩2,477,240 | ₩2,403,203 | ₩2,434,022 | -0.73% | 4.4만 |
| 2026.10.06 | ₩2,446,849 | ₩2,498,596 | ₩2,426,895 | ₩2,457,633 | +0.44% | 3.5만 |
| 2026.10.05 | ₩2,445,207 | ₩2,477,948 | ₩2,415,389 | ₩2,431,166 | -0.57% | 3.3만 |
| 2026.10.02 | ₩2,399,586 | ₩2,442,297 | ₩2,367,793 | ₩2,428,737 | +1.21% | 3.5만 |
| 2026.10.01 | ₩2,325,082 | ₩2,422,850 | ₩2,290,380 | ₩2,383,129 | +2.50% | 4.3만 |
| 2026.09.30 | ₩2,320,344 | ₩2,320,344 | ₩2,234,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,317,074 |
| -0.14% |
| 3.1만 |
| 2026.09.29 | ₩2,279,488 | ₩2,325,309 | ₩2,240,328 | ₩2,261,456 | -0.79% | 3.6만 |
|---|
| 2026.09.28 | ₩2,301,351 | ₩2,327,084 | ₩2,254,355 | ₩2,277,259 | -1.05% | 3.3만 |
|---|
| 2026.09.25 | ₩2,315,072 | ₩2,328,419 | ₩2,268,690 | ₩2,301,351 | -0.59% | 4.1만 |
|---|
| 2026.09.24 | ₩2,358,464 | ₩2,408,609 | ₩2,294,077 | ₩2,297,600 | -2.58% | 5만 |
|---|
| 2026.09.23 | ₩2,312,522 | ₩2,335,773 | ₩2,249,003 | ₩2,334,572 | +0.95% | 4.2만 |
|---|
| 2026.09.22 | ₩2,325,496 | ₩2,359,785 | ₩2,283,452 | ₩2,325,990 | +0.02% | 4.2만 |
|---|
| 2026.09.21 | ₩2,322,373 | ₩2,360,185 | ₩2,246,374 | ₩2,293,836 | -1.23% | 3.7만 |
|---|
| 2026.09.18 | ₩2,314,445 | ₩2,323,748 | ₩2,251,005 | ₩2,279,235 | -1.52% | 4.1만 |
|---|
| 2026.09.17 | ₩2,375,041 | ₩2,385,158 | ₩2,287,710 | ₩2,330,074 | -1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩2,335,253 | ₩2,393,153 | ₩2,331,249 | ₩2,357,129 | +0.94% | 4.1만 |
|---|
| 2026.09.15 | ₩2,420,475 | ₩2,450,132 | ₩2,259,014 | ₩2,360,599 | -2.47% | 3.1만 |
|---|
| 2026.09.14 | ₩2,429,190 | ₩2,517,949 | ₩2,427,856 | ₩2,432,781 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩2,409,170 | ₩2,466,563 | ₩2,379,806 | ₩2,464,133 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩2,395,716 | ₩2,409,757 | ₩2,365,791 | ₩2,391,898 | -0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩2,358,717 | ₩2,428,523 | ₩2,309,853 | ₩2,414,161 | +2.35% | 1.8만 |
|---|
| 2026.09.08 | ₩2,605,654 | ₩2,629,385 | ₩2,353,699 | ₩2,372,038 | -8.97% | 2만 |
|---|
| 2026.09.04 | ₩2,559,993 | ₩2,629,839 | ₩2,542,642 | ₩2,573,620 | +0.53% | 2만 |
|---|
| 2026.09.03 | ₩2,668,105 | ₩2,669,373 | ₩2,593,548 | ₩2,593,548 | -2.79% | 1.3만 |
|---|
| 2026.09.02 | ₩2,636,072 | ₩2,665,209 | ₩2,594,162 | ₩2,632,588 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩2,627,637 | ₩2,641,064 | ₩2,565,999 | ₩2,632,655 | +0.19% | 2.3만 |
|---|
| 2026.08.31 | ₩2,543,976 | ₩2,644,174 | ₩2,543,976 | ₩2,612,487 | +2.69% | 1.5만 |
|---|
| 2026.08.28 | ₩2,587,688 | ₩2,615,384 | ₩2,504,602 | ₩2,543,549 | -1.71% | 2.9만 |
|---|
| 2026.08.27 | ₩2,596,030 | ₩2,634,737 | ₩2,564,117 | ₩2,564,117 | -1.23% | 2.5만 |
|---|
| 2026.08.26 | ₩2,594,809 | ₩2,642,092 | ₩2,557,030 | ₩2,608,857 | +0.54% | 1.5만 |
|---|
| 2026.08.25 | ₩2,578,445 | ₩2,620,723 | ₩2,548,181 | ₩2,599,007 | +0.80% | 1.4만 |
|---|
| 2026.08.24 | ₩2,652,089 | ₩2,669,426 | ₩2,566,166 | ₩2,579,333 | -2.74% | 1.3만 |
|---|
| 2026.08.21 | ₩2,670,775 | ₩2,683,802 | ₩2,558,591 | ₩2,605,173 | -2.46% | 9천 |
|---|
| 2026.08.20 | ₩2,625,247 | ₩2,675,606 | ₩2,597,378 | ₩2,653,984 | +1.09% | 2.4만 |
|---|
| 2026.08.19 | ₩2,614,436 | ₩2,669,146 | ₩2,590,398 | ₩2,632,909 | +0.71% | 8.2천 |
|---|
| 2026.08.18 | ₩2,634,844 | ₩2,674,779 | ₩2,576,744 | ₩2,619,401 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩2,582,670 | ₩2,670,067 | ₩2,472,162 | ₩2,634,844 | +2.02% | 1.3만 |
|---|
| 2026.08.14 | ₩2,580,014 | ₩2,622,711 | ₩2,510,608 | ₩2,544,310 | -1.38% | 1.4만 |
|---|
| 2026.08.13 | ₩2,638,555 | ₩2,690,796 | ₩2,549,969 | ₩2,554,254 | -3.19% | 1.4만 |
|---|
| 2026.08.12 | ₩2,521,767 | ₩2,630,733 | ₩2,502,600 | ₩2,621,003 | +3.94% | 2.1만 |
|---|
| 2026.08.11 | ₩2,535,301 | ₩2,673,444 | ₩2,533,632 | ₩2,542,321 | +0.28% | 2.5만 |
|---|
| 2026.08.10 | ₩2,649,459 | ₩2,649,459 | ₩2,489,253 | ₩2,578,012 | -2.70% | 2.4만 |
|---|
| 2026.08.07 | ₩2,557,764 | ₩2,656,093 | ₩2,494,592 | ₩2,581,042 | +0.91% | 4.1만 |
|---|
| 2026.08.06 | ₩2,689,207 | ₩2,729,502 | ₩2,569,576 | ₩2,588,462 | -3.75% | 3.4만 |
|---|
| 2026.08.05 | ₩2,566,653 | ₩2,675,753 | ₩2,558,658 | ₩2,664,208 | +3.80% | 2.1만 |
|---|
| 2026.08.04 | ₩2,638,741 | ₩2,676,741 | ₩2,582,683 | ₩2,613,368 | -0.96% | 4.2만 |
|---|
| 2026.08.03 | ₩2,669,040 | ₩2,790,232 | ₩2,562,662 | ₩2,617,186 | -1.94% | 3.4만 |
|---|
| 2026.07.31 | ₩2,656,093 | ₩2,673,265 | ₩2,554,801 | ₩2,648,805 | -0.27% | 3.8만 |
|---|
| 2026.07.30 | ₩2,548,781 | ₩2,657,428 | ₩2,466,910 | ₩2,653,357 | +4.10% | 4.3만 |
|---|
| 2026.07.29 | ₩2,470,567 | ₩2,636,139 | ₩2,462,572 | ₩2,544,857 | +3.01% | 2.8만 |
|---|
| 2026.07.28 | ₩2,493,230 | ₩2,497,315 | ₩2,398,185 | ₩2,497,315 | +0.16% | 3.8만 |
|---|
| 2026.07.27 | ₩2,539,665 | ₩2,636,739 | ₩2,419,847 | ₩2,438,614 | -3.98% | 2.4만 |
|---|
| 2026.07.24 | ₩2,569,336 | ₩2,669,440 | ₩2,517,522 | ₩2,517,562 | -2.02% | 5.2만 |
|---|
| 2026.07.23 | ₩2,491,922 | ₩2,587,648 | ₩2,456,339 | ₩2,587,648 | +3.84% | 3.2만 |
|---|
| 2026.07.22 | ₩2,602,704 | ₩2,602,704 | ₩2,485,249 | ₩2,526,091 | -2.94% | 2.5만 |
|---|
| 2026.07.21 | ₩2,569,136 | ₩2,657,797 | ₩2,527,920 | ₩2,598,793 | +1.15% | 4.9만 |
|---|
| 2026.07.20 | ₩2,505,870 | ₩2,558,772 | ₩2,360,919 | ₩2,548,915 | +1.72% | 2만 |
|---|
| 2026.07.17 | ₩2,622,725 | ₩2,640,076 | ₩2,487,998 | ₩2,521,139 | -3.87% | 3.3만 |
|---|
| 2026.07.16 | ₩2,588,302 | ₩2,676,114 | ₩2,576,757 | ₩2,614,396 | +1.01% | 2.4만 |
|---|
| 2026.07.15 | ₩2,602,697 | ₩2,669,440 | ₩2,591,506 | ₩2,603,838 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩2,646,096 | ₩2,650,754 | ₩2,570,150 | ₩2,615,370 | -1.16% | 7.6천 |
|---|
| 2026.07.13 | ₩2,546,646 | ₩2,672,523 | ₩2,541,013 | ₩2,672,523 | +4.94% | 2.1만 |
|---|
| 2026.07.10 | ₩2,716,516 | ₩2,792,234 | ₩2,490,494 | ₩2,539,839 | -6.50% | 2.3만 |
|---|
| 2026.07.09 | ₩2,761,496 | ₩2,851,750 | ₩2,687,339 | ₩2,738,178 | -0.84% | 2.1만 |
|---|
| 2026.07.08 | ₩2,801,657 | ₩2,801,657 | ₩2,660,090 | ₩2,716,115 | -3.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,876,161 | ₩2,909,656 | ₩2,720,173 | ₩2,769,024 | -3.73% | 1.9만 |
|---|
| 2026.07.06 | ₩2,862,974 | ₩2,933,715 | ₩2,797,119 | ₩2,840,845 | -0.77% | 1.4만 |
|---|
| 2026.07.02 | ₩2,872,170 | ₩2,878,991 | ₩2,636,886 | ₩2,841,606 | -1.06% | 1만 |
|---|
| 2026.07.01 | ₩2,837,615 | ₩2,920,367 | ₩2,767,122 | ₩2,847,665 | +0.35% | 2만 |
|---|
| 2026.06.30 | ₩2,857,409 | ₩2,901,808 | ₩2,717,303 | ₩2,809,158 | -1.69% | 4.8천 |
|---|
| 2026.06.29 | ₩2,706,078 | ₩2,914,975 | ₩2,636,072 | ₩2,879,125 | +6.39% | 7.9천 |
|---|
| 2026.06.26 | ₩2,521,286 | ₩2,693,465 | ₩2,491,589 | ₩2,666,090 | +5.74% | 1.9만 |
|---|
| 2026.06.25 | ₩2,434,529 | ₩2,541,507 | ₩2,391,284 | ₩2,504,656 | +2.88% | 2.1만 |
|---|
| 2026.06.24 | ₩2,388,468 | ₩2,443,305 | ₩2,366,472 | ₩2,418,232 | +1.25% | 2.1만 |
|---|
| 2026.06.23 | ₩2,291,714 | ₩2,384,591 | ₩2,291,047 | ₩2,353,165 | +2.68% | 2.4만 |
|---|
| 2026.06.22 | ₩2,272,735 | ₩2,326,717 | ₩2,239,433 | ₩2,311,695 | +1.71% | 2.2만 |
|---|
| 2026.06.18 | ₩2,330,434 | ₩2,407,795 | ₩2,235,669 | ₩2,296,573 | -1.45% | 1.6만 |
|---|
| 2026.06.17 | ₩2,331,155 | ₩2,383,797 | ₩2,285,975 | ₩2,326,711 | -0.19% | 2.3만 |
|---|
| 2026.06.16 | ₩2,389,149 | ₩2,411,852 | ₩2,334,959 | ₩2,365,751 | -0.98% | 1.3만 |
|---|
| 2026.06.15 | ₩2,411,839 | ₩2,492,990 | ₩2,257,025 | ₩2,395,782 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩2,422,503 | ₩2,447,876 | ₩2,358,871 | ₩2,377,937 | -1.84% | 1.7만 |
|---|
| 2026.06.11 | ₩2,175,860 | ₩2,398,038 | ₩2,162,246 | ₩2,398,038 | +10.21% | 1.5만 |
|---|
| 2026.06.10 | ₩2,186,271 | ₩2,249,270 | ₩2,150,234 | ₩2,193,772 | +0.34% | 2.4만 |
|---|
| 2026.06.09 | ₩2,135,218 | ₩2,198,284 | ₩2,075,490 | ₩2,189,928 | +2.56% | 2.3만 |
|---|
| 2026.06.08 | ₩2,091,893 | ₩2,165,570 | ₩2,088,837 | ₩2,105,854 | +0.67% | 2.3만 |
|---|
| 2026.06.05 | ₩2,069,750 | ₩2,122,845 | ₩2,015,427 | ₩2,114,931 | +2.18% | 1.4만 |
|---|
| 2026.06.04 | ₩2,073,581 | ₩2,122,058 | ₩1,974,051 | ₩2,050,157 | -1.13% | 1.6만 |
|---|
| 2026.06.03 | ₩2,036,235 | ₩2,086,167 | ₩1,986,063 | ₩2,058,899 | +1.11% | 1.8만 |
|---|
| 2026.06.02 | ₩1,988,733 | ₩2,039,145 | ₩1,938,013 | ₩2,038,905 | +2.52% | 1.9만 |
|---|
| 2026.06.01 | ₩1,999,144 | ₩2,068,416 | ₩1,948,691 | ₩2,014,092 | +0.75% | 2.1만 |
|---|
| 2026.05.29 | ₩1,975,652 | ₩2,067,802 | ₩1,945,328 | ₩1,988,199 | +0.64% | 1.8만 |
|---|
| 2026.05.28 | ₩1,919,327 | ₩1,961,998 | ₩1,845,918 | ₩1,954,230 | +1.82% | 9.2천 |
|---|
| 2026.05.27 | ₩1,953,149 | ₩2,016,762 | ₩1,906,114 | ₩1,946,289 | -0.35% | 2.4만 |
|---|
| 2026.05.26 | ₩1,959,329 | ₩1,959,329 | ₩1,881,955 | ₩1,933,636 | -1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩1,928,270 | ₩1,959,356 | ₩1,844,363 | ₩1,930,379 | +0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩1,807,251 | ₩1,939,802 | ₩1,771,173 | ₩1,939,802 | +7.33% | 2.5만 |
|---|
| 2026.05.20 | ₩1,903,444 | ₩1,918,660 | ₩1,808,546 | ₩1,834,773 | -3.61% | 2.5만 |
|---|
| 2026.05.19 | ₩1,900,201 | ₩1,930,833 | ₩1,859,265 | ₩1,898,719 | -0.08% | 2.3만 |
|---|
| 2026.05.18 | ₩1,850,522 | ₩1,925,801 | ₩1,832,571 | ₩1,918,220 | +3.66% | 2.2만 |
|---|
| 2026.05.15 | ₩1,836,668 | ₩1,921,543 | ₩1,817,889 | ₩1,865,952 | +1.59% | 2.6만 |
|---|
| 2026.05.14 | ₩1,824,562 | ₩1,852,591 | ₩1,709,349 | ₩1,807,118 | -0.96% | 2만 |
|---|
| 2026.05.13 | ₩1,776,672 | ₩1,867,273 | ₩1,761,383 | ₩1,801,765 | +1.41% | 1.9만 |
|---|
| 2026.05.12 | ₩1,774,537 | ₩1,828,940 | ₩1,712,459 | ₩1,797,814 | +1.31% | 1.1만 |
|---|
| 2026.05.11 | ₩2,090,172 | ₩2,112,862 | ₩1,652,383 | ₩1,780,303 | -14.83% | 1.9만 |
|---|
| 2026.05.08 | ₩2,148,953 | ₩2,171,736 | ₩2,084,833 | ₩2,140,584 | -0.39% | 2.7만 |
|---|
| 2026.05.07 | ₩2,101,917 | ₩2,136,887 | ₩2,051,932 | ₩2,125,355 | +1.12% | 2.3만 |
|---|
| 2026.05.06 | ₩2,053,747 | ₩2,131,828 | ₩2,043,970 | ₩2,113,329 | +2.90% | 2.2만 |
|---|
| 2026.05.05 | ₩2,039,626 | ₩2,072,967 | ₩2,019,431 | ₩2,053,333 | +0.67% | 3.1만 |
|---|
| 2026.05.04 | ₩2,063,477 | ₩2,063,477 | ₩1,955,365 | ₩2,043,029 | -0.99% | 2.9만 |
|---|
| 2026.05.01 | ₩2,203,623 | ₩2,203,623 | ₩2,017,696 | ₩2,062,663 | -6.40% | 2.5만 |
|---|
| 2026.04.30 | ₩2,120,056 | ₩2,202,288 | ₩2,102,184 | ₩2,175,847 | +2.63% | 1.9만 |
|---|
| 2026.04.29 | ₩2,188,954 | ₩2,202,288 | ₩2,077,692 | ₩2,106,161 | -3.78% | 2.9만 |
|---|
| 2026.04.28 | ₩2,240,955 | ₩2,240,955 | ₩2,175,594 | ₩2,211,030 | -1.34% | 3만 |
|---|
| 2026.04.27 | ₩2,218,585 | ₩2,267,689 | ₩2,190,276 | ₩2,214,968 | -0.16% | 2만 |
|---|
| 2026.04.24 | ₩2,231,785 | ₩2,273,095 | ₩2,175,927 | ₩2,247,375 | +0.70% | 2.2만 |
|---|
| 2026.04.23 | ₩2,182,267 | ₩2,238,325 | ₩2,152,903 | ₩2,233,000 | +2.32% | 2만 |
|---|
| 2026.04.22 | ₩2,159,577 | ₩2,238,379 | ₩2,139,556 | ₩2,207,440 | +2.22% | 1.5만 |
|---|
| 2026.04.21 | ₩2,098,300 | ₩2,175,060 | ₩2,073,688 | ₩2,175,060 | +3.66% | 1.7만 |
|---|
| 2026.04.20 | ₩2,215,795 | ₩2,235,656 | ₩2,069,644 | ₩2,087,342 | -5.80% | 2.2만 |
|---|
| 2026.04.17 | ₩2,289,045 | ₩2,363,636 | ₩2,233,654 | ₩2,244,425 | -1.95% | 1.8만 |
|---|
| 2026.04.16 | ₩2,390,283 | ₩2,390,283 | ₩2,254,075 | ₩2,262,697 | -5.34% | 1.5만 |
|---|
| 2026.04.15 | ₩2,387,974 | ₩2,419,821 | ₩2,347,622 | ₩2,360,919 | -1.13% | 1.9만 |
|---|
| 2026.04.14 | ₩2,367,807 | ₩2,402,496 | ₩2,349,775 | ₩2,399,680 | +1.35% | 1.2만 |
|---|
| 2026.04.13 | ₩2,325,950 | ₩2,381,314 | ₩2,308,038 | ₩2,365,110 | +1.68% | 8.2천 |
|---|
| 2026.04.10 | ₩2,343,101 | ₩2,379,806 | ₩2,302,392 | ₩2,334,105 | -0.38% | 6.6천 |
|---|
| 2026.04.09 | ₩2,433,195 | ₩2,482,579 | ₩2,183,622 | ₩2,365,070 | -2.80% | 1.4만 |
|---|
| 2026.04.08 | ₩2,475,906 | ₩2,554,654 | ₩2,433,608 | ₩2,460,142 | -0.64% | 0 |
|---|
| 2026.04.07 | ₩2,375,802 | ₩2,422,670 | ₩2,363,422 | ₩2,387,841 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩2,403,510 | ₩2,410,491 | ₩2,332,710 | ₩2,398,559 | -0.21% | 1만 |
|---|
| 2026.04.02 | ₩2,345,784 | ₩2,402,723 | ₩2,296,039 | ₩2,377,817 | +1.37% | 1.8만 |
|---|
| 2026.04.01 | ₩2,337,108 | ₩2,375,802 | ₩2,287,190 | ₩2,349,014 | +0.51% | 1.7만 |
|---|
| 2026.03.31 | ₩2,269,024 | ₩2,335,934 | ₩2,233,360 | ₩2,326,003 | +2.51% | 1.6만 |
|---|
| 2026.03.30 | ₩2,249,430 | ₩2,250,245 | ₩2,166,251 | ₩2,213,006 | -1.62% | 1만 |
|---|
| 2026.03.27 | ₩2,211,658 | ₩2,247,668 | ₩2,144,895 | ₩2,148,926 | -2.84% | 1.3만 |
|---|
| 2026.03.26 | ₩2,248,296 | ₩2,298,388 | ₩2,193,579 | ₩2,243,424 | -0.22% | 1.2만 |
|---|
| 2026.03.25 | ₩2,302,659 | ₩2,320,864 | ₩2,199,846 | ₩2,232,866 | -3.03% | 1.6만 |
|---|
| 2026.03.24 | ₩2,270,319 | ₩2,348,260 | ₩2,262,938 | ₩2,277,299 | +0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩2,249,030 | ₩2,350,509 | ₩2,249,030 | ₩2,302,352 | +2.37% | 2.2만 |
|---|
| 2026.03.20 | ₩2,250,338 | ₩2,289,045 | ₩2,168,640 | ₩2,237,578 | -0.57% | 1.5만 |
|---|
| 2026.03.19 | ₩2,122,205 | ₩2,307,617 | ₩2,114,196 | ₩2,276,552 | +7.27% | 1.6만 |
|---|
| 2026.03.18 | ₩2,164,916 | ₩2,196,856 | ₩2,114,877 | ₩2,157,882 | -0.32% | 3.8만 |
|---|
| 2026.03.17 | ₩2,149,847 | ₩2,262,350 | ₩2,139,169 | ₩2,187,353 | +1.74% | 1.8만 |
|---|
| 2026.03.16 | ₩2,138,221 | ₩2,182,508 | ₩2,091,847 | ₩2,128,104 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,204,143 | ₩2,207,627 | ₩2,118,134 | ₩2,131,601 | -3.29% | 1.3만 |
|---|
| 2026.03.12 | ₩2,264,806 | ₩2,267,689 | ₩2,167,585 | ₩2,184,136 | -3.56% | 2.4만 |
|---|
| 2026.03.11 | ₩2,302,399 | ₩2,315,739 | ₩2,201,460 | ₩2,265,207 | -1.62% | 3.5만 |
|---|
| 2026.03.10 | ₩2,203,463 | ₩2,275,698 | ₩2,140,891 | ₩2,260,121 | +2.57% | 1.7만 |
|---|
| 2026.03.09 | ₩2,231,598 | ₩2,275,878 | ₩2,119,535 | ₩2,220,320 | -0.51% | 1.6만 |
|---|
| 2026.03.06 | ₩2,382,475 | ₩2,382,475 | ₩2,211,401 | ₩2,240,955 | -5.94% | 3.3만 |
|---|
| 2026.03.05 | ₩2,389,896 | ₩2,449,211 | ₩2,321,078 | ₩2,393,874 | +0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩2,352,831 | ₩2,466,563 | ₩2,349,107 | ₩2,426,294 | +3.12% | 1.8만 |
|---|
| 2026.03.03 | ₩2,402,496 | ₩2,453,889 | ₩2,293,489 | ₩2,371,531 | -1.29% | 1.1만 |
|---|
| 2026.03.02 | ₩2,624,113 | ₩2,651,742 | ₩2,367,513 | ₩2,423,785 | -7.63% | 1.6만 |
|---|
| 2026.02.27 | ₩2,660,831 | ₩2,682,187 | ₩2,576,023 | ₩2,654,958 | -0.22% | 2.4만 |
|---|
| 2026.02.26 | ₩2,668,619 | ₩2,762,870 | ₩2,668,105 | ₩2,707,466 | +1.46% | 1.3만 |
|---|
| 2026.02.25 | ₩2,700,699 | ₩2,718,825 | ₩2,630,366 | ₩2,653,984 | -1.73% | 3 |
|---|
| 2026.02.24 | ₩2,712,151 | ₩2,712,151 | ₩2,633,750 | ₩2,690,555 | -0.80% | 3 |
|---|
| 2026.02.23 | ₩2,778,767 | ₩2,778,767 | ₩2,600,702 | ₩2,672,123 | -3.84% | 3 |
|---|
| 2026.02.20 | ₩2,800,243 | ₩2,800,243 | ₩2,657,428 | ₩2,762,203 | -1.36% | 1.6만 |
|---|
| 2026.02.19 | ₩2,740,180 | ₩2,838,949 | ₩2,724,164 | ₩2,802,912 | +2.29% | 1.3만 |
|---|
| 2026.02.18 | ₩2,783,038 | ₩2,883,970 | ₩2,766,901 | ₩2,766,901 | -0.58% | 2만 |
|---|
| 2026.02.17 | ₩2,729,275 | ₩2,828,272 | ₩2,721,214 | ₩2,771,680 | +1.55% | 7천 |
|---|
| 2026.02.13 | ₩2,681,025 | ₩2,786,895 | ₩2,681,025 | ₩2,697,870 | +0.63% | 6천 |
|---|
| 2026.02.12 | ₩2,888,641 | ₩2,905,699 | ₩2,688,740 | ₩2,711,857 | -6.12% | 1.5만 |
|---|
| 2026.02.11 | ₩2,838,949 | ₩2,869,648 | ₩2,766,474 | ₩2,843,995 | +0.18% | 3.5천 |
|---|
| 2026.02.10 | ₩2,802,912 | ₩2,826,270 | ₩2,777,552 | ₩2,801,510 | -0.05% | 4천 |
|---|
| 2026.02.09 | ₩2,886,692 | ₩2,887,433 | ₩2,777,552 | ₩2,808,691 | -2.70% | 9.1천 |
|---|
| 2026.02.06 | ₩2,733,480 | ₩2,901,681 | ₩2,733,480 | ₩2,845,730 | +4.11% | 4천 |
|---|
| 2026.02.05 | ₩2,704,143 | ₩2,787,396 | ₩2,667,104 | ₩2,700,299 | -0.14% | 9.3천 |
|---|
| 2026.02.04 | ₩2,778,500 | ₩2,829,606 | ₩2,724,057 | ₩2,745,119 | -1.20% | 1만 |
|---|
| 2026.02.03 | ₩2,701,033 | ₩2,822,425 | ₩2,656,093 | ₩2,795,972 | +3.51% | 9.9천 |
|---|
| 2026.02.02 | ₩2,655,959 | ₩2,712,138 | ₩2,609,378 | ₩2,664,088 | +0.31% | 7.5천 |
|---|
| 2026.01.30 | ₩2,621,217 | ₩2,683,414 | ₩2,559,986 | ₩2,627,823 | +0.25% | 4.1천 |
|---|
| 2026.01.29 | ₩2,639,849 | ₩2,707,613 | ₩2,571,098 | ₩2,588,076 | -1.96% | 5.5천 |
|---|
| 2026.01.28 | ₩2,717,650 | ₩2,766,207 | ₩2,625,501 | ₩2,652,155 | -2.41% | 5.2천 |
|---|
| 2026.01.27 | ₩2,702,087 | ₩2,797,640 | ₩2,692,210 | ₩2,736,136 | +1.26% | 3.7천 |
|---|
| 2026.01.26 | ₩3,267,395 | ₩3,271,399 | ₩2,611,887 | ₩2,746,680 | -15.94% | 1.4만 |
|---|
| 2026.01.23 | ₩3,237,684 | ₩3,270,064 | ₩3,184,642 | ₩3,248,882 | +0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩3,310,106 | ₩3,354,151 | ₩3,143,666 | ₩3,220,879 | -2.70% | 1.7만 |
|---|
| 2026.01.21 | ₩3,136,592 | ₩3,294,089 | ₩3,047,166 | ₩3,287,402 | +4.81% | 2.2만 |
|---|
| 2026.01.20 | ₩3,163,286 | ₩3,255,382 | ₩3,104,959 | ₩3,104,959 | -1.84% | 1.7만 |
|---|
| 2026.01.16 | ₩3,147,456 | ₩3,199,658 | ₩3,085,873 | ₩3,174,925 | +0.87% | 1.3만 |
|---|
| 2026.01.15 | ₩3,069,789 | ₩3,135,925 | ₩3,025,810 | ₩3,127,556 | +1.88% | 1.5만 |
|---|
| 2026.01.14 | ₩2,973,516 | ₩3,068,521 | ₩2,941,723 | ₩3,041,547 | +2.29% | 1.2만 |
|---|
| 2026.01.13 | ₩2,956,338 | ₩3,002,986 | ₩2,864,309 | ₩2,973,516 | +0.58% | 2.5만 |
|---|
| 2026.01.12 | ₩2,882,928 | ₩2,948,410 | ₩2,819,596 | ₩2,927,775 | +1.56% | 9.4천 |
|---|
| 2026.01.09 | ₩2,860,305 | ₩2,884,390 | ₩2,744,184 | ₩2,869,648 | +0.33% | 1.2만 |
|---|
| 2026.01.08 | ₩2,665,836 | ₩2,850,295 | ₩2,642,712 | ₩2,830,541 | +6.18% | 1.4만 |
|---|
| 2026.01.07 | ₩2,617,373 | ₩2,724,831 | ₩2,566,667 | ₩2,696,001 | +3.00% | 1.9만 |
|---|
| 2026.01.06 | ₩2,452,775 | ₩2,632,295 | ₩2,451,881 | ₩2,599,074 | +5.96% | 1.6만 |
|---|
| 2026.01.05 | ₩2,444,833 | ₩2,483,073 | ₩2,421,182 | ₩2,454,657 | +0.40% | 2.2만 |
|---|
| 2026.01.02 | ₩2,325,082 | ₩2,425,186 | ₩2,325,082 | ₩2,423,972 | +4.25% | 2.3만 |
|---|
| 2025.12.31 | ₩2,360,038 | ₩2,369,395 | ₩2,293,516 | ₩2,322,480 | -1.59% | 2.3만 |
|---|
| 2025.12.30 | ₩2,436,304 | ₩2,438,000 | ₩2,362,788 | ₩2,363,536 | -2.99% | 2.2만 |
|---|
| 2025.12.29 | ₩2,469,232 | ₩2,484,822 | ₩2,403,831 | ₩2,435,277 | -1.38% | 3만 |
|---|
| 2025.12.26 | ₩2,509,274 | ₩2,513,425 | ₩2,427,856 | ₩2,457,233 | -2.07% | 2.3만 |
|---|
| 2025.12.24 | ₩2,506,337 | ₩2,527,960 | ₩2,445,114 | ₩2,503,975 | -0.09% | 1.2만 |
|---|
| 2025.12.23 | ₩2,393,153 | ₩2,532,751 | ₩2,362,454 | ₩2,510,008 | +4.88% | 1.9만 |
|---|
| 2025.12.22 | ₩2,317,274 | ₩2,406,500 | ₩2,314,404 | ₩2,369,809 | +2.27% | 2.2만 |
|---|
| 2025.12.19 | ₩2,255,837 | ₩2,338,336 | ₩2,255,837 | ₩2,338,336 | +3.66% | 2.7만 |
|---|
| 2025.12.18 | ₩2,208,388 | ₩2,285,728 | ₩2,197,563 | ₩2,269,905 | +2.79% | 2.4만 |
|---|
| 2025.12.17 | ₩2,175,580 | ₩2,206,290 | ₩2,075,490 | ₩2,164,075 | -0.53% | 2.6만 |
|---|
| 2025.12.16 | ₩2,156,520 | ₩2,214,461 | ₩2,108,858 | ₩2,160,885 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩2,295,718 | ₩2,295,718 | ₩2,138,956 | ₩2,138,969 | -6.83% | 3.7만 |
|---|
| 2025.12.12 | ₩2,202,288 | ₩2,297,053 | ₩2,199,645 | ₩2,277,299 | +3.41% | 2.9만 |
|---|
| 2025.12.11 | ₩2,215,635 | ₩2,268,957 | ₩2,184,523 | ₩2,207,654 | -0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩2,208,361 | ₩2,226,313 | ₩2,157,001 | ₩2,210,924 | +0.12% | 2.6만 |
|---|
| 2025.12.09 | ₩2,141,985 | ₩2,216,983 | ₩2,115,011 | ₩2,198,898 | +2.66% | 2.5만 |
|---|
| 2025.12.08 | ₩2,058,619 | ₩2,168,907 | ₩2,054,134 | ₩2,135,565 | +3.74% | 4.3만 |
|---|
| 2025.12.05 | ₩2,103,252 | ₩2,134,698 | ₩2,031,791 | ₩2,031,791 | -3.40% | 2만 |
|---|
| 2025.12.04 | ₩2,094,176 | ₩2,118,868 | ₩2,046,326 | ₩2,115,531 | +1.02% | 3만 |
|---|
| 2025.12.03 | ₩2,092,080 | ₩2,127,664 | ₩2,031,497 | ₩2,112,862 | +0.99% | 3만 |
|---|
| 2025.12.02 | ₩2,042,122 | ₩2,084,963 | ₩2,014,563 | ₩2,071,432 | +1.44% | 1.4만 |
|---|
| 2025.12.01 | ₩2,060,007 | ₩2,068,803 | ₩1,985,396 | ₩2,028,681 | -1.52% | 1.4만 |
|---|
| 2025.11.28 | ₩2,039,452 | ₩2,071,085 | ₩2,011,423 | ₩2,035,622 | -0.19% | 1.8천 |
|---|
| 2025.11.26 | ₩2,018,938 | ₩2,054,962 | ₩2,006,284 | ₩2,006,284 | -0.63% | 1.6천 |
|---|
| 2025.11.25 | ₩1,930,059 | ₩2,006,965 | ₩1,930,059 | ₩1,998,636 | +3.55% | 2.7천 |
|---|
| 2025.11.24 | ₩1,921,997 | ₩1,942,004 | ₩1,836,855 | ₩1,931,126 | +0.47% | 6.3천 |
|---|
| 2025.11.21 | ₩1,900,294 | ₩1,947,330 | ₩1,893,180 | ₩1,895,476 | -0.25% | 5.4천 |
|---|
| 2025.11.20 | ₩1,995,406 | ₩2,082,163 | ₩1,873,280 | ₩1,888,242 | -5.37% | 1.3만 |
|---|
| 2025.11.19 | ₩2,015,587 | ₩2,023,449 | ₩1,954,828 | ₩1,988,719 | -1.33% | 8.8천 |
|---|
| 2025.11.18 | ₩2,002,080 | ₩2,063,464 | ₩1,986,998 | ₩2,030,296 | +1.41% | 7.5천 |
|---|
| 2025.11.17 | ₩2,035,448 | ₩2,062,142 | ₩1,978,122 | ₩2,004,402 | -1.53% | 9.3천 |
|---|
| 2025.11.14 | ₩2,022,101 | ₩2,084,833 | ₩2,003,815 | ₩2,035,448 | +0.66% | 7.5천 |
|---|
| 2025.11.13 | ₩2,021,367 | ₩2,087,409 | ₩2,011,583 | ₩2,068,816 | +2.35% | 8.1천 |
|---|
| 2025.11.12 | ₩2,163,568 | ₩2,182,267 | ₩1,948,818 | ₩2,050,971 | -5.20% | 1만 |
|---|
| 2025.11.11 | ₩2,162,246 | ₩2,210,296 | ₩2,137,287 | ₩2,146,243 | -0.74% | 8천 |
|---|
| 2025.11.10 | ₩2,373,412 | ₩2,373,412 | ₩2,153,704 | ₩2,153,704 | -9.26% | 4.5천 |
|---|
| 2025.11.07 | ₩2,336,334 | ₩2,348,613 | ₩2,290,380 | ₩2,345,090 | +0.37% | 3.9천 |
|---|
| 2025.11.06 | ₩2,409,156 | ₩2,409,156 | ₩2,343,124 | ₩2,348,026 | -2.54% | 3.2천 |
|---|
| 2025.11.05 | ₩2,369,128 | ₩2,423,838 | ₩2,357,116 | ₩2,385,545 | +0.69% | 3.1천 |
|---|
| 2025.11.04 | ₩2,277,192 | ₩2,382,048 | ₩2,277,192 | ₩2,358,744 | +3.58% | 7.9천 |
|---|
| 2025.11.03 | ₩2,337,095 | ₩2,369,876 | ₩2,301,631 | ₩2,302,405 | -1.48% | 2.2천 |
|---|
| 2025.10.31 | ₩2,351,737 | ₩2,382,071 | ₩2,339,177 | ₩2,340,084 | -0.50% | 1.6천 |
|---|
| 2025.10.30 | ₩2,375,802 | ₩2,409,170 | ₩2,353,425 | ₩2,354,313 | -0.90% | 3.8천 |
|---|
| 2025.10.29 | ₩2,418,966 | ₩2,431,860 | ₩2,383,810 | ₩2,402,483 | -0.68% | 6.6천 |
|---|
| 2025.10.28 | ₩2,396,570 | ₩2,469,232 | ₩2,396,570 | ₩2,422,690 | +1.09% | 5.4천 |
|---|
| 2025.10.27 | ₩2,410,584 | ₩2,448,717 | ₩2,399,693 | ₩2,443,766 | +1.38% | 8.7천 |
|---|
| 2025.10.24 | ₩2,421,155 | ₩2,469,232 | ₩2,400,894 | ₩2,408,209 | -0.53% | 8.6천 |
|---|
| 2025.10.23 | ₩2,361,120 | ₩2,405,539 | ₩2,341,366 | ₩2,387,814 | +1.13% | 1.2만 |
|---|
| 2025.10.22 | ₩2,338,429 | ₩2,406,740 | ₩2,331,342 | ₩2,357,062 | +0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩2,399,146 | ₩2,399,146 | ₩2,335,053 | ₩2,360,466 | -1.61% | 1.1만 |
|---|
| 2025.10.20 | ₩2,334,666 | ₩2,401,602 | ₩2,311,775 | ₩2,378,111 | +1.86% | 7.7천 |
|---|
| 2025.10.17 | ₩2,317,554 | ₩2,361,674 | ₩2,290,380 | ₩2,343,114 | +1.10% | 1만 |
|---|
| 2025.10.16 | ₩2,301,378 | ₩2,348,640 | ₩2,275,698 | ₩2,296,025 | -0.23% | 9.7천 |
|---|
| 2025.10.15 | ₩2,267,489 | ₩2,342,474 | ₩2,261,930 | ₩2,326,430 | +2.60% | 1.4만 |
|---|
| 2025.10.14 | ₩2,265,020 | ₩2,294,384 | ₩2,222,309 | ₩2,261,803 | -0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩2,170,415 | ₩2,276,592 | ₩2,162,927 | ₩2,276,592 | +4.89% | 1.8만 |
|---|
| 2025.10.10 | ₩2,242,330 | ₩2,255,984 | ₩2,149,099 | ₩2,156,921 | -3.81% | 9.3천 |
|---|