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 | ₩2,417,539 | ₩2,426,154 | ₩2,362,385 | ₩2,403,179 | -0.59% | 4만 |
| 2026.10.08 | ₩2,441,769 | ₩2,477,821 | ₩2,405,704 | ₩2,414,480 | -1.12% | 5.6만 |
| 2026.10.07 | ₩2,453,791 | ₩2,479,171 | ₩2,405,076 | ₩2,435,919 | -0.73% | 4.4만 |
| 2026.10.06 | ₩2,448,755 | ₩2,500,543 | ₩2,428,786 | ₩2,459,548 | +0.44% | 3.5만 |
| 2026.10.05 | ₩2,447,112 | ₩2,479,879 | ₩2,417,271 | ₩2,433,060 | -0.57% | 3.3만 |
| 2026.10.02 | ₩2,401,456 | ₩2,444,200 | ₩2,369,638 | ₩2,430,629 | +1.21% | 3.5만 |
| 2026.10.01 | ₩2,326,894 | ₩2,424,738 | ₩2,292,164 | ₩2,384,986 | +2.50% | 4.3만 |
| 2026.09.30 | ₩2,322,152 | ₩2,322,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,318,879 |
| -0.14% |
| 3.1만 |
| 2026.09.29 | ₩2,281,264 | ₩2,327,121 | ₩2,242,073 | ₩2,263,218 | -0.79% | 3.6만 |
|---|
| 2026.09.28 | ₩2,303,144 | ₩2,328,898 | ₩2,256,112 | ₩2,279,034 | -1.05% | 3.3만 |
|---|
| 2026.09.25 | ₩2,316,876 | ₩2,330,233 | ₩2,270,458 | ₩2,303,144 | -0.59% | 4.1만 |
|---|
| 2026.09.24 | ₩2,360,301 | ₩2,410,486 | ₩2,295,864 | ₩2,299,391 | -2.58% | 5만 |
|---|
| 2026.09.23 | ₩2,314,324 | ₩2,337,593 | ₩2,250,756 | ₩2,336,391 | +0.95% | 4.2만 |
|---|
| 2026.09.22 | ₩2,327,308 | ₩2,361,624 | ₩2,285,232 | ₩2,327,802 | +0.02% | 4.2만 |
|---|
| 2026.09.21 | ₩2,324,182 | ₩2,362,024 | ₩2,248,124 | ₩2,295,624 | -1.23% | 3.7만 |
|---|
| 2026.09.18 | ₩2,316,248 | ₩2,325,558 | ₩2,252,759 | ₩2,281,011 | -1.52% | 4.1만 |
|---|
| 2026.09.17 | ₩2,376,891 | ₩2,387,016 | ₩2,289,493 | ₩2,331,890 | -1.89% | 4.2만 |
|---|
| 2026.09.16 | ₩2,337,072 | ₩2,395,018 | ₩2,333,065 | ₩2,358,966 | +0.94% | 4.1만 |
|---|
| 2026.09.15 | ₩2,422,361 | ₩2,452,041 | ₩2,260,774 | ₩2,362,438 | -2.47% | 3.1만 |
|---|
| 2026.09.14 | ₩2,431,083 | ₩2,519,911 | ₩2,429,747 | ₩2,434,676 | +0.15% | 2.3만 |
|---|
| 2026.09.11 | ₩2,411,047 | ₩2,468,484 | ₩2,381,660 | ₩2,466,053 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩2,397,582 | ₩2,411,634 | ₩2,367,635 | ₩2,393,762 | -0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩2,360,555 | ₩2,430,415 | ₩2,311,653 | ₩2,416,043 | +2.35% | 1.8만 |
|---|
| 2026.09.08 | ₩2,607,684 | ₩2,631,434 | ₩2,355,533 | ₩2,373,886 | -8.97% | 2만 |
|---|
| 2026.09.04 | ₩2,561,988 | ₩2,631,888 | ₩2,544,623 | ₩2,575,626 | +0.53% | 2만 |
|---|
| 2026.09.03 | ₩2,670,184 | ₩2,671,453 | ₩2,595,569 | ₩2,595,569 | -2.79% | 1.3만 |
|---|
| 2026.09.02 | ₩2,638,126 | ₩2,667,286 | ₩2,596,183 | ₩2,634,640 | -0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩2,629,684 | ₩2,643,122 | ₩2,567,999 | ₩2,634,706 | +0.19% | 2.3만 |
|---|
| 2026.08.31 | ₩2,545,959 | ₩2,646,234 | ₩2,545,959 | ₩2,614,523 | +2.69% | 1.5만 |
|---|
| 2026.08.28 | ₩2,589,705 | ₩2,617,422 | ₩2,506,554 | ₩2,545,531 | -1.71% | 2.9만 |
|---|
| 2026.08.27 | ₩2,598,053 | ₩2,636,790 | ₩2,566,115 | ₩2,566,115 | -1.23% | 2.5만 |
|---|
| 2026.08.26 | ₩2,596,831 | ₩2,644,150 | ₩2,559,022 | ₩2,610,890 | +0.54% | 1.5만 |
|---|
| 2026.08.25 | ₩2,580,454 | ₩2,622,765 | ₩2,550,166 | ₩2,601,032 | +0.80% | 1.4만 |
|---|
| 2026.08.24 | ₩2,654,155 | ₩2,671,506 | ₩2,568,166 | ₩2,581,343 | -2.74% | 1.3만 |
|---|
| 2026.08.21 | ₩2,672,856 | ₩2,685,893 | ₩2,560,585 | ₩2,607,203 | -2.46% | 9천 |
|---|
| 2026.08.20 | ₩2,627,293 | ₩2,677,691 | ₩2,599,402 | ₩2,656,052 | +1.09% | 2.4만 |
|---|
| 2026.08.19 | ₩2,616,473 | ₩2,671,226 | ₩2,592,416 | ₩2,634,960 | +0.71% | 8.2천 |
|---|
| 2026.08.18 | ₩2,636,897 | ₩2,676,863 | ₩2,578,752 | ₩2,621,442 | -0.59% | 1만 |
|---|
| 2026.08.17 | ₩2,584,682 | ₩2,672,148 | ₩2,474,088 | ₩2,636,897 | +2.02% | 1.3만 |
|---|
| 2026.08.14 | ₩2,582,024 | ₩2,624,755 | ₩2,512,565 | ₩2,546,293 | -1.38% | 1.4만 |
|---|
| 2026.08.13 | ₩2,640,610 | ₩2,692,892 | ₩2,551,956 | ₩2,556,244 | -3.19% | 1.4만 |
|---|
| 2026.08.12 | ₩2,523,731 | ₩2,632,783 | ₩2,504,550 | ₩2,623,045 | +3.94% | 2.1만 |
|---|
| 2026.08.11 | ₩2,537,276 | ₩2,675,527 | ₩2,535,606 | ₩2,544,302 | +0.28% | 2.5만 |
|---|
| 2026.08.10 | ₩2,651,524 | ₩2,651,524 | ₩2,491,192 | ₩2,580,020 | -2.70% | 2.4만 |
|---|
| 2026.08.07 | ₩2,559,757 | ₩2,658,162 | ₩2,496,535 | ₩2,583,053 | +0.91% | 4.1만 |
|---|
| 2026.08.06 | ₩2,691,303 | ₩2,731,629 | ₩2,571,579 | ₩2,590,479 | -3.75% | 3.4만 |
|---|
| 2026.08.05 | ₩2,568,653 | ₩2,677,838 | ₩2,560,652 | ₩2,666,284 | +3.80% | 2.1만 |
|---|
| 2026.08.04 | ₩2,640,798 | ₩2,678,827 | ₩2,584,696 | ₩2,615,405 | -0.96% | 4.2만 |
|---|
| 2026.08.03 | ₩2,671,119 | ₩2,792,406 | ₩2,564,659 | ₩2,619,225 | -1.94% | 3.4만 |
|---|
| 2026.07.31 | ₩2,658,162 | ₩2,675,348 | ₩2,556,792 | ₩2,650,869 | -0.27% | 3.8만 |
|---|
| 2026.07.30 | ₩2,550,767 | ₩2,659,498 | ₩2,468,832 | ₩2,655,424 | +4.10% | 4.3만 |
|---|
| 2026.07.29 | ₩2,472,492 | ₩2,638,193 | ₩2,464,491 | ₩2,546,840 | +3.01% | 2.8만 |
|---|
| 2026.07.28 | ₩2,495,173 | ₩2,499,260 | ₩2,400,054 | ₩2,499,260 | +0.16% | 3.8만 |
|---|
| 2026.07.27 | ₩2,541,644 | ₩2,638,794 | ₩2,421,733 | ₩2,440,514 | -3.98% | 2.4만 |
|---|
| 2026.07.24 | ₩2,571,338 | ₩2,671,520 | ₩2,519,484 | ₩2,519,524 | -2.02% | 5.2만 |
|---|
| 2026.07.23 | ₩2,493,864 | ₩2,589,665 | ₩2,458,253 | ₩2,589,665 | +3.84% | 3.2만 |
|---|
| 2026.07.22 | ₩2,604,732 | ₩2,604,732 | ₩2,487,185 | ₩2,528,059 | -2.94% | 2.5만 |
|---|
| 2026.07.21 | ₩2,571,138 | ₩2,659,868 | ₩2,529,889 | ₩2,600,818 | +1.15% | 4.9만 |
|---|
| 2026.07.20 | ₩2,507,823 | ₩2,560,765 | ₩2,362,759 | ₩2,550,901 | +1.72% | 2만 |
|---|
| 2026.07.17 | ₩2,624,768 | ₩2,642,133 | ₩2,489,937 | ₩2,523,104 | -3.87% | 3.3만 |
|---|
| 2026.07.16 | ₩2,590,319 | ₩2,678,199 | ₩2,578,765 | ₩2,616,433 | +1.01% | 2.4만 |
|---|
| 2026.07.15 | ₩2,604,725 | ₩2,671,520 | ₩2,593,525 | ₩2,605,867 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩2,648,158 | ₩2,652,819 | ₩2,572,153 | ₩2,617,408 | -1.16% | 7.6천 |
|---|
| 2026.07.13 | ₩2,548,630 | ₩2,674,606 | ₩2,542,993 | ₩2,674,606 | +4.94% | 2.1만 |
|---|
| 2026.07.10 | ₩2,718,632 | ₩2,794,410 | ₩2,492,435 | ₩2,541,818 | -6.50% | 2.3만 |
|---|
| 2026.07.09 | ₩2,763,647 | ₩2,853,972 | ₩2,689,433 | ₩2,740,312 | -0.84% | 2.1만 |
|---|
| 2026.07.08 | ₩2,803,840 | ₩2,803,840 | ₩2,662,163 | ₩2,718,231 | -3.05% | 2.1만 |
|---|
| 2026.07.07 | ₩2,878,402 | ₩2,911,924 | ₩2,722,292 | ₩2,771,181 | -3.73% | 1.9만 |
|---|
| 2026.07.06 | ₩2,865,205 | ₩2,936,000 | ₩2,799,299 | ₩2,843,058 | -0.77% | 1.4만 |
|---|
| 2026.07.02 | ₩2,874,408 | ₩2,881,234 | ₩2,638,941 | ₩2,843,820 | -1.06% | 1만 |
|---|
| 2026.07.01 | ₩2,839,826 | ₩2,922,643 | ₩2,769,278 | ₩2,849,884 | +0.35% | 2만 |
|---|
| 2026.06.30 | ₩2,859,635 | ₩2,904,069 | ₩2,719,420 | ₩2,811,347 | -1.69% | 4.8천 |
|---|
| 2026.06.29 | ₩2,708,187 | ₩2,917,246 | ₩2,638,126 | ₩2,881,368 | +6.39% | 7.9천 |
|---|
| 2026.06.26 | ₩2,523,251 | ₩2,695,564 | ₩2,493,530 | ₩2,668,167 | +5.74% | 1.9만 |
|---|
| 2026.06.25 | ₩2,436,426 | ₩2,543,487 | ₩2,393,148 | ₩2,506,607 | +2.88% | 2.1만 |
|---|
| 2026.06.24 | ₩2,390,329 | ₩2,445,209 | ₩2,368,316 | ₩2,420,117 | +1.25% | 2.1만 |
|---|
| 2026.06.23 | ₩2,293,500 | ₩2,386,449 | ₩2,292,832 | ₩2,354,998 | +2.68% | 2.4만 |
|---|
| 2026.06.22 | ₩2,274,505 | ₩2,328,530 | ₩2,241,178 | ₩2,313,496 | +1.71% | 2.2만 |
|---|
| 2026.06.18 | ₩2,332,250 | ₩2,409,671 | ₩2,237,411 | ₩2,298,362 | -1.45% | 1.6만 |
|---|
| 2026.06.17 | ₩2,332,972 | ₩2,385,654 | ₩2,287,756 | ₩2,328,524 | -0.19% | 2.3만 |
|---|
| 2026.06.16 | ₩2,391,010 | ₩2,413,732 | ₩2,336,779 | ₩2,367,594 | -0.98% | 1.3만 |
|---|
| 2026.06.15 | ₩2,413,718 | ₩2,494,933 | ₩2,258,784 | ₩2,397,649 | -0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩2,424,391 | ₩2,449,784 | ₩2,360,709 | ₩2,379,790 | -1.84% | 1.7만 |
|---|
| 2026.06.11 | ₩2,177,556 | ₩2,399,907 | ₩2,163,931 | ₩2,399,907 | +10.21% | 1.5만 |
|---|
| 2026.06.10 | ₩2,187,975 | ₩2,251,023 | ₩2,151,909 | ₩2,195,482 | +0.34% | 2.4만 |
|---|
| 2026.06.09 | ₩2,136,882 | ₩2,199,997 | ₩2,077,107 | ₩2,191,635 | +2.56% | 2.3만 |
|---|
| 2026.06.08 | ₩2,093,523 | ₩2,167,257 | ₩2,090,464 | ₩2,107,495 | +0.67% | 2.3만 |
|---|
| 2026.06.05 | ₩2,071,363 | ₩2,124,500 | ₩2,016,998 | ₩2,116,579 | +2.18% | 1.4만 |
|---|
| 2026.06.04 | ₩2,075,197 | ₩2,123,711 | ₩1,975,589 | ₩2,051,754 | -1.13% | 1.6만 |
|---|
| 2026.06.03 | ₩2,037,822 | ₩2,087,793 | ₩1,987,611 | ₩2,060,503 | +1.11% | 1.8만 |
|---|
| 2026.06.02 | ₩1,990,282 | ₩2,040,734 | ₩1,939,524 | ₩2,040,494 | +2.52% | 1.9만 |
|---|
| 2026.06.01 | ₩2,000,701 | ₩2,070,027 | ₩1,950,210 | ₩2,015,662 | +0.75% | 2.1만 |
|---|
| 2026.05.29 | ₩1,977,192 | ₩2,069,413 | ₩1,946,843 | ₩1,989,748 | +0.64% | 1.8만 |
|---|
| 2026.05.28 | ₩1,920,823 | ₩1,963,527 | ₩1,847,356 | ₩1,955,753 | +1.82% | 9.2천 |
|---|
| 2026.05.27 | ₩1,954,671 | ₩2,018,333 | ₩1,907,599 | ₩1,947,805 | -0.35% | 2.4만 |
|---|
| 2026.05.26 | ₩1,960,856 | ₩1,960,856 | ₩1,883,422 | ₩1,935,142 | -1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩1,929,772 | ₩1,960,882 | ₩1,845,800 | ₩1,931,883 | +0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩1,808,659 | ₩1,941,313 | ₩1,772,554 | ₩1,941,313 | +7.33% | 2.5만 |
|---|
| 2026.05.20 | ₩1,904,927 | ₩1,920,155 | ₩1,809,955 | ₩1,836,203 | -3.61% | 2.5만 |
|---|
| 2026.05.19 | ₩1,901,681 | ₩1,932,337 | ₩1,860,714 | ₩1,900,199 | -0.08% | 2.3만 |
|---|
| 2026.05.18 | ₩1,851,964 | ₩1,927,301 | ₩1,833,998 | ₩1,919,714 | +3.66% | 2.2만 |
|---|
| 2026.05.15 | ₩1,838,099 | ₩1,923,040 | ₩1,819,305 | ₩1,867,406 | +1.59% | 2.6만 |
|---|
| 2026.05.14 | ₩1,825,984 | ₩1,854,035 | ₩1,710,681 | ₩1,808,526 | -0.96% | 2만 |
|---|
| 2026.05.13 | ₩1,778,057 | ₩1,868,728 | ₩1,762,756 | ₩1,803,169 | +1.41% | 1.9만 |
|---|
| 2026.05.12 | ₩1,775,920 | ₩1,830,365 | ₩1,713,793 | ₩1,799,215 | +1.31% | 1.1만 |
|---|
| 2026.05.11 | ₩2,091,800 | ₩2,114,508 | ₩1,653,671 | ₩1,781,690 | -14.83% | 1.9만 |
|---|
| 2026.05.08 | ₩2,150,627 | ₩2,173,428 | ₩2,086,457 | ₩2,142,252 | -0.39% | 2.7만 |
|---|
| 2026.05.07 | ₩2,103,555 | ₩2,138,552 | ₩2,053,531 | ₩2,127,011 | +1.12% | 2.3만 |
|---|
| 2026.05.06 | ₩2,055,347 | ₩2,133,489 | ₩2,045,563 | ₩2,114,976 | +2.90% | 2.2만 |
|---|
| 2026.05.05 | ₩2,041,215 | ₩2,074,582 | ₩2,021,005 | ₩2,054,933 | +0.67% | 3.1만 |
|---|
| 2026.05.04 | ₩2,065,085 | ₩2,065,085 | ₩1,956,888 | ₩2,044,621 | -0.99% | 2.9만 |
|---|
| 2026.05.01 | ₩2,205,340 | ₩2,205,340 | ₩2,019,268 | ₩2,064,270 | -6.40% | 2.5만 |
|---|
| 2026.04.30 | ₩2,121,708 | ₩2,204,004 | ₩2,103,822 | ₩2,177,543 | +2.63% | 1.9만 |
|---|
| 2026.04.29 | ₩2,190,660 | ₩2,204,004 | ₩2,079,311 | ₩2,107,803 | -3.78% | 2.9만 |
|---|
| 2026.04.28 | ₩2,242,701 | ₩2,242,701 | ₩2,177,289 | ₩2,212,753 | -1.34% | 3만 |
|---|
| 2026.04.27 | ₩2,220,314 | ₩2,269,456 | ₩2,191,982 | ₩2,216,694 | -0.16% | 2만 |
|---|
| 2026.04.24 | ₩2,233,524 | ₩2,274,866 | ₩2,177,623 | ₩2,249,126 | +0.70% | 2.2만 |
|---|
| 2026.04.23 | ₩2,183,968 | ₩2,240,070 | ₩2,154,581 | ₩2,234,740 | +2.32% | 2만 |
|---|
| 2026.04.22 | ₩2,161,260 | ₩2,240,123 | ₩2,141,223 | ₩2,209,160 | +2.22% | 1.5만 |
|---|
| 2026.04.21 | ₩2,099,935 | ₩2,176,754 | ₩2,075,304 | ₩2,176,754 | +3.66% | 1.7만 |
|---|
| 2026.04.20 | ₩2,217,522 | ₩2,237,398 | ₩2,071,256 | ₩2,088,968 | -5.80% | 2.2만 |
|---|
| 2026.04.17 | ₩2,290,828 | ₩2,365,477 | ₩2,235,394 | ₩2,246,174 | -1.95% | 1.8만 |
|---|
| 2026.04.16 | ₩2,392,146 | ₩2,392,146 | ₩2,255,832 | ₩2,264,461 | -5.34% | 1.5만 |
|---|
| 2026.04.15 | ₩2,389,835 | ₩2,421,706 | ₩2,349,452 | ₩2,362,759 | -1.13% | 1.9만 |
|---|
| 2026.04.14 | ₩2,369,652 | ₩2,404,368 | ₩2,351,605 | ₩2,401,550 | +1.35% | 1.2만 |
|---|
| 2026.04.13 | ₩2,327,762 | ₩2,383,169 | ₩2,309,836 | ₩2,366,953 | +1.68% | 8.2천 |
|---|
| 2026.04.10 | ₩2,344,927 | ₩2,381,660 | ₩2,304,186 | ₩2,335,924 | -0.38% | 6.6천 |
|---|
| 2026.04.09 | ₩2,435,090 | ₩2,484,514 | ₩2,185,323 | ₩2,366,913 | -2.80% | 1.4만 |
|---|
| 2026.04.08 | ₩2,477,835 | ₩2,556,645 | ₩2,435,505 | ₩2,462,059 | -0.64% | 0 |
|---|
| 2026.04.07 | ₩2,377,653 | ₩2,424,558 | ₩2,365,264 | ₩2,389,701 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩2,405,383 | ₩2,412,369 | ₩2,334,528 | ₩2,400,428 | -0.21% | 1만 |
|---|
| 2026.04.02 | ₩2,347,612 | ₩2,404,595 | ₩2,297,828 | ₩2,379,670 | +1.37% | 1.8만 |
|---|
| 2026.04.01 | ₩2,338,929 | ₩2,377,653 | ₩2,288,972 | ₩2,350,844 | +0.51% | 1.7만 |
|---|
| 2026.03.31 | ₩2,270,792 | ₩2,337,754 | ₩2,235,101 | ₩2,327,816 | +2.51% | 1.6만 |
|---|
| 2026.03.30 | ₩2,251,183 | ₩2,251,998 | ₩2,167,938 | ₩2,214,730 | -1.62% | 1만 |
|---|
| 2026.03.27 | ₩2,213,381 | ₩2,249,420 | ₩2,146,566 | ₩2,150,600 | -2.84% | 1.3만 |
|---|
| 2026.03.26 | ₩2,250,048 | ₩2,300,179 | ₩2,195,288 | ₩2,245,172 | -0.22% | 1.2만 |
|---|
| 2026.03.25 | ₩2,304,453 | ₩2,322,673 | ₩2,201,560 | ₩2,234,606 | -3.03% | 1.6만 |
|---|
| 2026.03.24 | ₩2,272,088 | ₩2,350,089 | ₩2,264,701 | ₩2,279,074 | +0.31% | 1.3만 |
|---|
| 2026.03.23 | ₩2,250,782 | ₩2,352,340 | ₩2,250,782 | ₩2,304,146 | +2.37% | 2.2만 |
|---|
| 2026.03.20 | ₩2,252,091 | ₩2,290,828 | ₩2,170,330 | ₩2,239,321 | -0.57% | 1.5만 |
|---|
| 2026.03.19 | ₩2,123,858 | ₩2,309,416 | ₩2,115,844 | ₩2,278,326 | +7.27% | 1.6만 |
|---|
| 2026.03.18 | ₩2,166,603 | ₩2,198,568 | ₩2,116,525 | ₩2,159,563 | -0.32% | 3.8만 |
|---|
| 2026.03.17 | ₩2,151,522 | ₩2,264,113 | ₩2,140,836 | ₩2,189,057 | +1.74% | 1.8만 |
|---|
| 2026.03.16 | ₩2,139,888 | ₩2,184,208 | ₩2,093,477 | ₩2,129,763 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,205,861 | ₩2,209,347 | ₩2,119,784 | ₩2,133,262 | -3.29% | 1.3만 |
|---|
| 2026.03.12 | ₩2,266,571 | ₩2,269,456 | ₩2,169,274 | ₩2,185,838 | -3.56% | 2.4만 |
|---|
| 2026.03.11 | ₩2,304,193 | ₩2,317,544 | ₩2,203,176 | ₩2,266,972 | -1.62% | 3.5만 |
|---|
| 2026.03.10 | ₩2,205,179 | ₩2,277,471 | ₩2,142,559 | ₩2,261,882 | +2.57% | 1.7만 |
|---|
| 2026.03.09 | ₩2,233,337 | ₩2,277,651 | ₩2,121,187 | ₩2,222,050 | -0.51% | 1.6만 |
|---|
| 2026.03.06 | ₩2,384,332 | ₩2,384,332 | ₩2,213,124 | ₩2,242,701 | -5.94% | 3.3만 |
|---|
| 2026.03.05 | ₩2,391,759 | ₩2,451,120 | ₩2,322,887 | ₩2,395,739 | +0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩2,354,664 | ₩2,468,484 | ₩2,350,938 | ₩2,428,185 | +3.12% | 1.8만 |
|---|
| 2026.03.03 | ₩2,404,368 | ₩2,455,801 | ₩2,295,276 | ₩2,373,378 | -1.29% | 1.1만 |
|---|
| 2026.03.02 | ₩2,626,158 | ₩2,653,808 | ₩2,369,358 | ₩2,425,673 | -7.63% | 1.6만 |
|---|
| 2026.02.27 | ₩2,662,904 | ₩2,684,277 | ₩2,578,030 | ₩2,657,027 | -0.22% | 2.4만 |
|---|
| 2026.02.26 | ₩2,670,699 | ₩2,765,023 | ₩2,670,184 | ₩2,709,576 | +1.46% | 1.3만 |
|---|
| 2026.02.25 | ₩2,702,804 | ₩2,720,943 | ₩2,632,416 | ₩2,656,052 | -1.73% | 3 |
|---|
| 2026.02.24 | ₩2,714,264 | ₩2,714,264 | ₩2,635,802 | ₩2,692,652 | -0.80% | 3 |
|---|
| 2026.02.23 | ₩2,780,932 | ₩2,780,932 | ₩2,602,728 | ₩2,674,205 | -3.84% | 3 |
|---|
| 2026.02.20 | ₩2,802,424 | ₩2,802,424 | ₩2,659,498 | ₩2,764,355 | -1.36% | 1.6만 |
|---|
| 2026.02.19 | ₩2,742,315 | ₩2,841,162 | ₩2,726,286 | ₩2,805,096 | +2.29% | 1.3만 |
|---|
| 2026.02.18 | ₩2,785,207 | ₩2,886,217 | ₩2,769,057 | ₩2,769,057 | -0.58% | 2만 |
|---|
| 2026.02.17 | ₩2,731,402 | ₩2,830,475 | ₩2,723,334 | ₩2,773,839 | +1.55% | 7천 |
|---|
| 2026.02.13 | ₩2,683,114 | ₩2,789,067 | ₩2,683,114 | ₩2,699,972 | +0.63% | 6천 |
|---|
| 2026.02.12 | ₩2,890,892 | ₩2,907,963 | ₩2,690,835 | ₩2,713,970 | -6.12% | 1.5만 |
|---|
| 2026.02.11 | ₩2,841,162 | ₩2,871,884 | ₩2,768,630 | ₩2,846,211 | +0.18% | 3.5천 |
|---|
| 2026.02.10 | ₩2,805,096 | ₩2,828,472 | ₩2,779,717 | ₩2,803,693 | -0.05% | 4천 |
|---|
| 2026.02.09 | ₩2,888,942 | ₩2,889,683 | ₩2,779,717 | ₩2,810,880 | -2.70% | 9.1천 |
|---|
| 2026.02.06 | ₩2,735,610 | ₩2,903,942 | ₩2,735,610 | ₩2,847,947 | +4.11% | 4천 |
|---|
| 2026.02.05 | ₩2,706,250 | ₩2,789,568 | ₩2,669,182 | ₩2,702,403 | -0.14% | 9.3천 |
|---|
| 2026.02.04 | ₩2,780,665 | ₩2,831,811 | ₩2,726,179 | ₩2,747,258 | -1.20% | 1만 |
|---|
| 2026.02.03 | ₩2,703,137 | ₩2,824,625 | ₩2,658,162 | ₩2,798,150 | +3.51% | 9.9천 |
|---|
| 2026.02.02 | ₩2,658,029 | ₩2,714,251 | ₩2,611,411 | ₩2,666,164 | +0.31% | 7.5천 |
|---|
| 2026.01.30 | ₩2,623,259 | ₩2,685,505 | ₩2,561,981 | ₩2,629,871 | +0.25% | 4.1천 |
|---|
| 2026.01.29 | ₩2,641,906 | ₩2,709,723 | ₩2,573,101 | ₩2,590,092 | -1.96% | 5.5천 |
|---|
| 2026.01.28 | ₩2,719,768 | ₩2,768,363 | ₩2,627,547 | ₩2,654,222 | -2.41% | 5.2천 |
|---|
| 2026.01.27 | ₩2,704,193 | ₩2,799,820 | ₩2,694,308 | ₩2,738,268 | +1.26% | 3.7천 |
|---|
| 2026.01.26 | ₩3,269,940 | ₩3,273,948 | ₩2,613,922 | ₩2,748,821 | -15.94% | 1.4만 |
|---|
| 2026.01.23 | ₩3,240,206 | ₩3,272,612 | ₩3,187,123 | ₩3,251,413 | +0.35% | 1.3만 |
|---|
| 2026.01.22 | ₩3,312,685 | ₩3,356,765 | ₩3,146,116 | ₩3,223,389 | -2.70% | 1.7만 |
|---|
| 2026.01.21 | ₩3,139,036 | ₩3,296,656 | ₩3,049,540 | ₩3,289,964 | +4.81% | 2.2만 |
|---|
| 2026.01.20 | ₩3,165,751 | ₩3,257,919 | ₩3,107,379 | ₩3,107,379 | -1.84% | 1.7만 |
|---|
| 2026.01.16 | ₩3,149,909 | ₩3,202,151 | ₩3,088,277 | ₩3,177,399 | +0.87% | 1.3만 |
|---|
| 2026.01.15 | ₩3,072,181 | ₩3,138,368 | ₩3,028,168 | ₩3,129,993 | +1.88% | 1.5만 |
|---|
| 2026.01.14 | ₩2,975,833 | ₩3,070,912 | ₩2,944,015 | ₩3,043,917 | +2.29% | 1.2만 |
|---|
| 2026.01.13 | ₩2,958,642 | ₩3,005,326 | ₩2,866,541 | ₩2,975,833 | +0.58% | 2.5만 |
|---|
| 2026.01.12 | ₩2,885,175 | ₩2,950,707 | ₩2,821,793 | ₩2,930,056 | +1.56% | 9.4천 |
|---|
| 2026.01.09 | ₩2,862,534 | ₩2,886,637 | ₩2,746,323 | ₩2,871,884 | +0.33% | 1.2만 |
|---|
| 2026.01.08 | ₩2,667,914 | ₩2,852,515 | ₩2,644,771 | ₩2,832,746 | +6.18% | 1.4만 |
|---|
| 2026.01.07 | ₩2,619,412 | ₩2,726,954 | ₩2,568,666 | ₩2,698,102 | +3.00% | 1.9만 |
|---|
| 2026.01.06 | ₩2,454,686 | ₩2,634,346 | ₩2,453,791 | ₩2,601,099 | +5.96% | 1.6만 |
|---|
| 2026.01.05 | ₩2,446,738 | ₩2,485,008 | ₩2,423,069 | ₩2,456,569 | +0.40% | 2.2만 |
|---|
| 2026.01.02 | ₩2,326,894 | ₩2,427,076 | ₩2,326,894 | ₩2,425,860 | +4.25% | 2.3만 |
|---|
| 2025.12.31 | ₩2,361,877 | ₩2,371,241 | ₩2,295,303 | ₩2,324,289 | -1.59% | 2.3만 |
|---|
| 2025.12.30 | ₩2,438,203 | ₩2,439,899 | ₩2,364,629 | ₩2,365,377 | -2.99% | 2.2만 |
|---|
| 2025.12.29 | ₩2,471,156 | ₩2,486,758 | ₩2,405,704 | ₩2,437,174 | -1.38% | 3만 |
|---|
| 2025.12.26 | ₩2,511,229 | ₩2,515,383 | ₩2,429,747 | ₩2,459,148 | -2.07% | 2.3만 |
|---|
| 2025.12.24 | ₩2,508,290 | ₩2,529,929 | ₩2,447,019 | ₩2,505,926 | -0.09% | 1.2만 |
|---|
| 2025.12.23 | ₩2,395,018 | ₩2,534,725 | ₩2,364,295 | ₩2,511,964 | +4.88% | 1.9만 |
|---|
| 2025.12.22 | ₩2,319,080 | ₩2,408,375 | ₩2,316,208 | ₩2,371,655 | +2.27% | 2.2만 |
|---|
| 2025.12.19 | ₩2,257,595 | ₩2,340,158 | ₩2,257,595 | ₩2,340,158 | +3.66% | 2.7만 |
|---|
| 2025.12.18 | ₩2,210,108 | ₩2,287,509 | ₩2,199,275 | ₩2,271,674 | +2.79% | 2.4만 |
|---|
| 2025.12.17 | ₩2,177,275 | ₩2,208,009 | ₩2,077,107 | ₩2,165,761 | -0.53% | 2.6만 |
|---|
| 2025.12.16 | ₩2,158,201 | ₩2,216,186 | ₩2,110,501 | ₩2,162,569 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩2,297,507 | ₩2,297,507 | ₩2,140,622 | ₩2,140,636 | -6.83% | 3.7만 |
|---|
| 2025.12.12 | ₩2,204,004 | ₩2,298,843 | ₩2,201,359 | ₩2,279,074 | +3.41% | 2.9만 |
|---|
| 2025.12.11 | ₩2,217,362 | ₩2,270,725 | ₩2,186,225 | ₩2,209,374 | -0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩2,210,082 | ₩2,228,048 | ₩2,158,682 | ₩2,212,646 | +0.12% | 2.6만 |
|---|
| 2025.12.09 | ₩2,143,654 | ₩2,218,711 | ₩2,116,659 | ₩2,200,611 | +2.66% | 2.5만 |
|---|
| 2025.12.08 | ₩2,060,223 | ₩2,170,597 | ₩2,055,735 | ₩2,137,229 | +3.74% | 4.3만 |
|---|
| 2025.12.05 | ₩2,104,891 | ₩2,136,361 | ₩2,033,374 | ₩2,033,374 | -3.40% | 2만 |
|---|
| 2025.12.04 | ₩2,095,807 | ₩2,120,519 | ₩2,047,920 | ₩2,117,180 | +1.02% | 3만 |
|---|
| 2025.12.03 | ₩2,093,710 | ₩2,129,322 | ₩2,033,080 | ₩2,114,508 | +0.99% | 3만 |
|---|
| 2025.12.02 | ₩2,043,713 | ₩2,086,587 | ₩2,016,133 | ₩2,073,046 | +1.44% | 1.4만 |
|---|
| 2025.12.01 | ₩2,061,612 | ₩2,070,415 | ₩1,986,943 | ₩2,030,262 | -1.52% | 1.4만 |
|---|
| 2025.11.28 | ₩2,041,041 | ₩2,072,699 | ₩2,012,990 | ₩2,037,208 | -0.19% | 1.8천 |
|---|
| 2025.11.26 | ₩2,020,511 | ₩2,056,563 | ₩2,007,848 | ₩2,007,848 | -0.63% | 1.6천 |
|---|
| 2025.11.25 | ₩1,931,562 | ₩2,008,529 | ₩1,931,562 | ₩2,000,194 | +3.55% | 2.7천 |
|---|
| 2025.11.24 | ₩1,923,494 | ₩1,943,517 | ₩1,838,286 | ₩1,932,631 | +0.47% | 6.3천 |
|---|
| 2025.11.21 | ₩1,901,775 | ₩1,948,847 | ₩1,894,655 | ₩1,896,953 | -0.25% | 5.4천 |
|---|
| 2025.11.20 | ₩1,996,961 | ₩2,083,785 | ₩1,874,739 | ₩1,889,713 | -5.37% | 1.3만 |
|---|
| 2025.11.19 | ₩2,017,158 | ₩2,025,026 | ₩1,956,351 | ₩1,990,269 | -1.33% | 8.8천 |
|---|
| 2025.11.18 | ₩2,003,640 | ₩2,065,072 | ₩1,988,546 | ₩2,031,878 | +1.41% | 7.5천 |
|---|
| 2025.11.17 | ₩2,037,034 | ₩2,063,749 | ₩1,979,663 | ₩2,005,964 | -1.53% | 9.3천 |
|---|
| 2025.11.14 | ₩2,023,676 | ₩2,086,457 | ₩2,005,377 | ₩2,037,034 | +0.66% | 7.5천 |
|---|
| 2025.11.13 | ₩2,022,942 | ₩2,089,035 | ₩2,013,151 | ₩2,070,428 | +2.35% | 8.1천 |
|---|
| 2025.11.12 | ₩2,165,254 | ₩2,183,968 | ₩1,950,336 | ₩2,052,569 | -5.20% | 1만 |
|---|
| 2025.11.11 | ₩2,163,931 | ₩2,212,019 | ₩2,138,953 | ₩2,147,915 | -0.74% | 8천 |
|---|
| 2025.11.10 | ₩2,375,262 | ₩2,375,262 | ₩2,155,382 | ₩2,155,382 | -9.26% | 4.5천 |
|---|
| 2025.11.07 | ₩2,338,154 | ₩2,350,443 | ₩2,292,164 | ₩2,346,917 | +0.37% | 3.9천 |
|---|
| 2025.11.06 | ₩2,411,033 | ₩2,411,033 | ₩2,344,950 | ₩2,349,856 | -2.54% | 3.2천 |
|---|
| 2025.11.05 | ₩2,370,974 | ₩2,425,727 | ₩2,358,952 | ₩2,387,404 | +0.69% | 3.1천 |
|---|
| 2025.11.04 | ₩2,278,967 | ₩2,383,904 | ₩2,278,967 | ₩2,360,582 | +3.58% | 7.9천 |
|---|
| 2025.11.03 | ₩2,338,916 | ₩2,371,722 | ₩2,303,425 | ₩2,304,199 | -1.48% | 2.2천 |
|---|
| 2025.10.31 | ₩2,353,569 | ₩2,383,928 | ₩2,341,000 | ₩2,341,908 | -0.50% | 1.6천 |
|---|
| 2025.10.30 | ₩2,377,653 | ₩2,411,047 | ₩2,355,259 | ₩2,356,147 | -0.90% | 3.8천 |
|---|
| 2025.10.29 | ₩2,420,851 | ₩2,433,755 | ₩2,385,667 | ₩2,404,355 | -0.68% | 6.6천 |
|---|
| 2025.10.28 | ₩2,398,437 | ₩2,471,156 | ₩2,398,437 | ₩2,424,578 | +1.09% | 5.4천 |
|---|
| 2025.10.27 | ₩2,412,463 | ₩2,450,625 | ₩2,401,563 | ₩2,445,670 | +1.38% | 8.7천 |
|---|
| 2025.10.24 | ₩2,423,042 | ₩2,471,156 | ₩2,402,765 | ₩2,410,085 | -0.53% | 8.6천 |
|---|
| 2025.10.23 | ₩2,362,959 | ₩2,407,414 | ₩2,343,190 | ₩2,389,675 | +1.13% | 1.2만 |
|---|
| 2025.10.22 | ₩2,340,252 | ₩2,408,616 | ₩2,333,159 | ₩2,358,899 | +0.80% | 1.1만 |
|---|
| 2025.10.21 | ₩2,401,015 | ₩2,401,015 | ₩2,336,872 | ₩2,362,305 | -1.61% | 1.1만 |
|---|
| 2025.10.20 | ₩2,336,485 | ₩2,403,473 | ₩2,313,576 | ₩2,379,964 | +1.86% | 7.7천 |
|---|
| 2025.10.17 | ₩2,319,360 | ₩2,363,514 | ₩2,292,164 | ₩2,344,940 | +1.10% | 1만 |
|---|
| 2025.10.16 | ₩2,303,171 | ₩2,350,470 | ₩2,277,471 | ₩2,297,814 | -0.23% | 9.7천 |
|---|
| 2025.10.15 | ₩2,269,256 | ₩2,344,299 | ₩2,263,693 | ₩2,328,243 | +2.60% | 1.4만 |
|---|
| 2025.10.14 | ₩2,266,785 | ₩2,296,171 | ₩2,224,040 | ₩2,263,565 | -0.14% | 1.6만 |
|---|
| 2025.10.13 | ₩2,172,106 | ₩2,278,366 | ₩2,164,612 | ₩2,278,366 | +4.89% | 1.8만 |
|---|
| 2025.10.10 | ₩2,244,077 | ₩2,257,742 | ₩2,150,774 | ₩2,158,602 | -3.81% | 9.3천 |
|---|