시장 데이터를 불러오는 중
전체 종목
Biglari Holdings Inc. Class B Common Stock 과거 주가
Biglari Holdings Inc. Class B Common Stock · BH · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biglari Holdings Inc. Class B Common Stock · BH · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩492,929 | ₩493,719 | ₩482,320 | ₩487,316 | -1.14% | 5.7만 |
| 2026.10.08 | ₩492,339 | ₩499,211 | ₩489,111 | ₩492,527 | +0.04% | 5.1만 |
| 2026.10.07 | ₩488,910 | ₩497,269 | ₩484,302 | ₩494,134 | +1.07% | 11.7만 |
| 2026.10.06 | ₩493,759 | ₩501,635 | ₩488,053 | ₩495,433 | +0.34% | 7.2만 |
| 2026.10.05 | ₩490,745 | ₩502,318 | ₩487,705 | ₩488,107 | -0.54% | 6.1만 |
| 2026.10.02 | ₩484,892 | ₩488,133 | ₩477,498 | ₩487,249 | +0.49% | 4.5만 |
| 2026.10.01 | ₩455,571 | ₩485,387 | ₩454,003 | ₩478,449 | +5.02% | 7만 |
| 2026.09.30 | ₩452,865 | ₩461,960 | ₩451,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩460,594 |
| +1.71% |
| 7.1만 |
| 2026.09.29 | ₩458,169 | ₩464,130 | ₩453,548 | ₩454,928 | -0.71% | 5.4만 |
|---|
| 2026.09.28 | ₩455,584 | ₩469,836 | ₩455,584 | ₩458,183 | +0.57% | 5.7만 |
|---|
| 2026.09.25 | ₩466,112 | ₩469,796 | ₩455,490 | ₩461,866 | -0.91% | 6.4만 |
|---|
| 2026.09.24 | ₩459,924 | ₩473,225 | ₩459,924 | ₩466,956 | +1.53% | 8.1만 |
|---|
| 2026.09.23 | ₩462,362 | ₩468,322 | ₩453,977 | ₩464,746 | +0.52% | 9.2만 |
|---|
| 2026.09.22 | ₩457,057 | ₩474,457 | ₩457,057 | ₩463,862 | +1.49% | 8.7만 |
|---|
| 2026.09.21 | ₩467,599 | ₩467,733 | ₩450,614 | ₩459,616 | -1.71% | 11.6만 |
|---|
| 2026.09.18 | ₩473,654 | ₩473,654 | ₩457,232 | ₩462,576 | -2.34% | 11.5만 |
|---|
| 2026.09.17 | ₩484,182 | ₩484,182 | ₩458,745 | ₩472,743 | -2.36% | 17.6만 |
|---|
| 2026.09.16 | ₩464,599 | ₩480,244 | ₩464,599 | ₩476,480 | +2.56% | 32.5만 |
|---|
| 2026.09.15 | ₩488,013 | ₩488,040 | ₩454,847 | ₩464,291 | -4.86% | 13.8만 |
|---|
| 2026.09.14 | ₩502,305 | ₩517,066 | ₩488,522 | ₩488,843 | -2.68% | 15만 |
|---|
| 2026.09.11 | ₩492,513 | ₩500,403 | ₩481,181 | ₩499,184 | +1.35% | 9.9만 |
|---|
| 2026.09.10 | ₩484,986 | ₩493,424 | ₩474,189 | ₩487,691 | +0.56% | 26만 |
|---|
| 2026.09.09 | ₩475,515 | ₩498,715 | ₩469,595 | ₩488,133 | +2.65% | 28.4만 |
|---|
| 2026.09.08 | ₩553,687 | ₩553,687 | ₩478,998 | ₩480,311 | -13.25% | 7.6만 |
|---|
| 2026.09.04 | ₩514,575 | ₩519,866 | ₩505,841 | ₩514,025 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩531,787 | ₩535,792 | ₩514,856 | ₩516,410 | -2.89% | 10.5만 |
|---|
| 2026.09.02 | ₩519,611 | ₩536,502 | ₩516,932 | ₩527,742 | +1.56% | 44.4만 |
|---|
| 2026.09.01 | ₩522,397 | ₩524,031 | ₩505,654 | ₩522,411 | +0.00% | 29.3만 |
|---|
| 2026.08.31 | ₩502,345 | ₩529,778 | ₩502,345 | ₩520,361 | +3.59% | 15.5만 |
|---|
| 2026.08.28 | ₩509,886 | ₩517,374 | ₩496,023 | ₩504,944 | -0.97% | 6.3만 |
|---|
| 2026.08.27 | ₩517,923 | ₩518,272 | ₩502,948 | ₩507,824 | -1.95% | 10.2만 |
|---|
| 2026.08.26 | ₩506,444 | ₩518,071 | ₩504,971 | ₩513,115 | +1.32% | 6.6만 |
|---|
| 2026.08.25 | ₩510,302 | ₩514,240 | ₩498,796 | ₩508,601 | -0.33% | 4.8만 |
|---|
| 2026.08.24 | ₩527,902 | ₩527,902 | ₩503,725 | ₩506,377 | -4.08% | 4.8만 |
|---|
| 2026.08.21 | ₩526,416 | ₩528,358 | ₩504,153 | ₩520,857 | -1.06% | 11.9만 |
|---|
| 2026.08.20 | ₩519,223 | ₩533,930 | ₩511,547 | ₩523,603 | +0.84% | 10.6만 |
|---|
| 2026.08.19 | ₩521,125 | ₩528,773 | ₩509,002 | ₩522,665 | +0.30% | 30.8만 |
|---|
| 2026.08.18 | ₩526,295 | ₩535,792 | ₩510,462 | ₩513,423 | -2.45% | 40만 |
|---|
| 2026.08.17 | ₩516,785 | ₩534,278 | ₩502,961 | ₩524,139 | +1.42% | 34.5만 |
|---|
| 2026.08.14 | ₩520,455 | ₩533,113 | ₩509,672 | ₩515,740 | -0.91% | 10.4만 |
|---|
| 2026.08.13 | ₩529,095 | ₩533,368 | ₩517,120 | ₩519,933 | -1.73% | 9.8만 |
|---|
| 2026.08.12 | ₩515,660 | ₩527,527 | ₩504,314 | ₩523,683 | +1.56% | 16.1만 |
|---|
| 2026.08.11 | ₩523,080 | ₩538,310 | ₩507,154 | ₩512,807 | -1.96% | 27.9만 |
|---|
| 2026.08.10 | ₩512,699 | ₩522,598 | ₩504,796 | ₩516,530 | +0.75% | 24.4만 |
|---|
| 2026.08.07 | ₩514,655 | ₩519,249 | ₩494,375 | ₩517,776 | +0.61% | 11.7만 |
|---|
| 2026.08.06 | ₩541,096 | ₩546,856 | ₩515,566 | ₩522,705 | -3.40% | 25.3만 |
|---|
| 2026.08.05 | ₩519,665 | ₩536,971 | ₩514,025 | ₩533,100 | +2.59% | 12만 |
|---|
| 2026.08.04 | ₩520,870 | ₩535,216 | ₩517,039 | ₩526,469 | +1.07% | 18.8만 |
|---|
| 2026.08.03 | ₩540,346 | ₩547,968 | ₩523,040 | ₩524,741 | -2.89% | 25.9만 |
|---|
| 2026.07.31 | ₩533,769 | ₩533,769 | ₩505,426 | ₩532,430 | -0.25% | 19.9만 |
|---|
| 2026.07.30 | ₩509,712 | ₩536,649 | ₩502,372 | ₩534,479 | +4.86% | 13.6만 |
|---|
| 2026.07.29 | ₩481,342 | ₩535,792 | ₩481,342 | ₩512,365 | +6.44% | 37.5만 |
|---|
| 2026.07.28 | ₩507,984 | ₩510,154 | ₩487,397 | ₩504,220 | -0.74% | 28.1만 |
|---|
| 2026.07.27 | ₩508,038 | ₩524,982 | ₩487,825 | ₩500,242 | -1.53% | 23.8만 |
|---|
| 2026.07.24 | ₩519,598 | ₩542,021 | ₩508,721 | ₩510,864 | -1.68% | 31.7만 |
|---|
| 2026.07.23 | ₩489,526 | ₩514,133 | ₩485,963 | ₩513,449 | +4.89% | 10.5만 |
|---|
| 2026.07.22 | ₩517,602 | ₩519,946 | ₩490,196 | ₩500,015 | -3.40% | 15.3만 |
|---|
| 2026.07.21 | ₩515,151 | ₩529,778 | ₩502,801 | ₩527,179 | +2.33% | 16.6만 |
|---|
| 2026.07.20 | ₩515,767 | ₩517,455 | ₩475,515 | ₩512,204 | -0.69% | 26.8만 |
|---|
| 2026.07.17 | ₩534,051 | ₩534,051 | ₩508,708 | ₩514,615 | -3.64% | 18.7만 |
|---|
| 2026.07.16 | ₩515,526 | ₩531,318 | ₩515,526 | ₩527,353 | +2.29% | 4.8만 |
|---|
| 2026.07.15 | ₩509,552 | ₩531,653 | ₩509,552 | ₩519,973 | +2.05% | 3.8만 |
|---|
| 2026.07.14 | ₩521,982 | ₩525,197 | ₩504,180 | ₩515,445 | -1.25% | 5.2만 |
|---|
| 2026.07.13 | ₩504,395 | ₩527,527 | ₩504,395 | ₩522,585 | +3.61% | 6만 |
|---|
| 2026.07.10 | ₩531,921 | ₩540,480 | ₩483,579 | ₩499,693 | -6.06% | 6.4만 |
|---|
| 2026.07.09 | ₩541,244 | ₩549,977 | ₩524,031 | ₩528,693 | -2.32% | 6.2만 |
|---|
| 2026.07.08 | ₩558,684 | ₩558,684 | ₩530,903 | ₩540,788 | -3.20% | 6.3만 |
|---|
| 2026.07.07 | ₩568,248 | ₩570,618 | ₩547,204 | ₩551,906 | -2.88% | 12.4만 |
|---|
| 2026.07.06 | ₩564,484 | ₩577,798 | ₩560,130 | ₩568,248 | +0.67% | 4.7만 |
|---|
| 2026.07.02 | ₩571,904 | ₩571,904 | ₩525,478 | ₩563,814 | -1.41% | 3.4만 |
|---|
| 2026.07.01 | ₩566,935 | ₩584,576 | ₩557,599 | ₩563,452 | -0.61% | 4.3만 |
|---|
| 2026.06.30 | ₩579,941 | ₩589,371 | ₩560,104 | ₩570,659 | -1.60% | 4.7만 |
|---|
| 2026.06.29 | ₩535,859 | ₩593,390 | ₩533,086 | ₩585,795 | +9.32% | 4.1만 |
|---|
| 2026.06.26 | ₩507,663 | ₩542,436 | ₩504,569 | ₩541,137 | +6.59% | 11.1만 |
|---|
| 2026.06.25 | ₩482,347 | ₩505,788 | ₩478,435 | ₩503,564 | +4.40% | 5.4만 |
|---|
| 2026.06.24 | ₩467,425 | ₩482,668 | ₩463,648 | ₩481,556 | +3.02% | 3.9만 |
|---|
| 2026.06.23 | ₩437,032 | ₩467,010 | ₩435,184 | ₩462,750 | +5.88% | 5.4만 |
|---|
| 2026.06.22 | ₩441,921 | ₩456,120 | ₩439,658 | ₩450,065 | +1.84% | 3.1만 |
|---|
| 2026.06.18 | ₩453,735 | ₩466,260 | ₩441,560 | ₩445,699 | -1.77% | 3.5만 |
|---|
| 2026.06.17 | ₩458,839 | ₩463,112 | ₩444,466 | ₩449,288 | -2.08% | 7.3만 |
|---|
| 2026.06.16 | ₩463,406 | ₩466,675 | ₩451,927 | ₩457,098 | -1.36% | 5만 |
|---|
| 2026.06.15 | ₩454,285 | ₩464,465 | ₩438,345 | ₩460,419 | +1.35% | 10.2만 |
|---|
| 2026.06.12 | ₩451,927 | ₩467,023 | ₩442,752 | ₩455,289 | +0.74% | 7.6만 |
|---|
| 2026.06.11 | ₩416,203 | ₩452,249 | ₩415,654 | ₩449,449 | +7.99% | 6.4만 |
|---|
| 2026.06.10 | ₩408,541 | ₩423,450 | ₩408,541 | ₩417,730 | +2.25% | 9.9만 |
|---|
| 2026.06.09 | ₩401,469 | ₩416,793 | ₩397,263 | ₩407,443 | +1.49% | 4만 |
|---|
| 2026.06.08 | ₩404,108 | ₩413,350 | ₩397,250 | ₩401,469 | -0.65% | 4.9만 |
|---|
| 2026.06.05 | ₩400,545 | ₩403,183 | ₩388,155 | ₩393,191 | -1.84% | 3.9만 |
|---|
| 2026.06.04 | ₩402,969 | ₩402,969 | ₩378,095 | ₩396,754 | -1.54% | 3.7만 |
|---|
| 2026.06.03 | ₩391,865 | ₩398,335 | ₩383,882 | ₩391,811 | -0.01% | 5.5만 |
|---|
| 2026.06.02 | ₩394,490 | ₩400,531 | ₩378,403 | ₩396,446 | +0.50% | 5.9만 |
|---|
| 2026.06.01 | ₩389,092 | ₩402,634 | ₩378,966 | ₩400,036 | +2.81% | 4.8만 |
|---|
| 2026.05.29 | ₩375,215 | ₩397,531 | ₩369,576 | ₩389,092 | +3.70% | 13.7만 |
|---|
| 2026.05.28 | ₩376,407 | ₩379,086 | ₩360,066 | ₩376,314 | -0.02% | 10만 |
|---|
| 2026.05.27 | ₩369,107 | ₩392,575 | ₩366,790 | ₩380,238 | +3.02% | 17.1만 |
|---|
| 2026.05.26 | ₩371,599 | ₩377,720 | ₩362,329 | ₩370,607 | -0.27% | 11.4만 |
|---|
| 2026.05.22 | ₩368,357 | ₩372,375 | ₩358,070 | ₩370,982 | +0.71% | 5만 |
|---|
| 2026.05.21 | ₩354,025 | ₩371,424 | ₩344,675 | ₩366,951 | +3.65% | 5.5만 |
|---|
| 2026.05.20 | ₩363,910 | ₩370,714 | ₩355,846 | ₩359,155 | -1.31% | 6만 |
|---|
| 2026.05.19 | ₩366,750 | ₩367,125 | ₩357,949 | ₩365,182 | -0.43% | 4.1만 |
|---|
| 2026.05.18 | ₩353,877 | ₩371,036 | ₩353,877 | ₩366,616 | +3.60% | 3.9만 |
|---|
| 2026.05.15 | ₩354,909 | ₩367,808 | ₩353,074 | ₩358,231 | +0.94% | 5.6만 |
|---|
| 2026.05.14 | ₩341,286 | ₩347,850 | ₩336,518 | ₩345,814 | +1.33% | 8.8만 |
|---|
| 2026.05.13 | ₩344,246 | ₩356,114 | ₩336,076 | ₩339,277 | -1.44% | 8.2만 |
|---|
| 2026.05.12 | ₩332,084 | ₩344,032 | ₩325,306 | ₩342,425 | +3.11% | 7.4만 |
|---|
| 2026.05.11 | ₩396,995 | ₩404,523 | ₩314,671 | ₩331,963 | -16.38% | 9.2만 |
|---|
| 2026.05.08 | ₩399,607 | ₩413,042 | ₩397,839 | ₩410,872 | +2.82% | 5.7만 |
|---|
| 2026.05.07 | ₩403,826 | ₩407,162 | ₩389,856 | ₩402,808 | -0.25% | 4.8만 |
|---|
| 2026.05.06 | ₩394,088 | ₩407,818 | ₩392,602 | ₩402,969 | +2.25% | 3.6만 |
|---|
| 2026.05.05 | ₩381,377 | ₩398,160 | ₩380,921 | ₩390,793 | +2.47% | 3.2만 |
|---|
| 2026.05.04 | ₩382,488 | ₩387,445 | ₩366,683 | ₩381,752 | -0.19% | 3.1만 |
|---|
| 2026.05.01 | ₩414,368 | ₩416,150 | ₩384,082 | ₩388,717 | -6.19% | 5.3만 |
|---|
| 2026.04.30 | ₩400,411 | ₩418,065 | ₩400,411 | ₩414,234 | +3.45% | 4.7만 |
|---|
| 2026.04.29 | ₩408,541 | ₩409,506 | ₩392,441 | ₩398,348 | -2.50% | 8만 |
|---|
| 2026.04.28 | ₩419,927 | ₩421,280 | ₩406,331 | ₩410,819 | -2.17% | 9.6만 |
|---|
| 2026.04.27 | ₩414,824 | ₩423,972 | ₩407,443 | ₩420,878 | +1.46% | 4.5만 |
|---|
| 2026.04.24 | ₩410,403 | ₩417,636 | ₩404,657 | ₩414,368 | +0.97% | 4.3만 |
|---|
| 2026.04.23 | ₩406,572 | ₩416,431 | ₩403,800 | ₩409,908 | +0.82% | 16.8만 |
|---|
| 2026.04.22 | ₩402,246 | ₩417,074 | ₩399,862 | ₩407,336 | +1.27% | 4.1만 |
|---|
| 2026.04.21 | ₩391,128 | ₩406,090 | ₩387,070 | ₩400,505 | +2.40% | 8.3만 |
|---|
| 2026.04.20 | ₩410,296 | ₩417,114 | ₩387,391 | ₩390,767 | -4.76% | 10.2만 |
|---|
| 2026.04.17 | ₩432,036 | ₩440,207 | ₩404,121 | ₩412,104 | -4.61% | 9.3만 |
|---|
| 2026.04.16 | ₩446,248 | ₩449,369 | ₩421,481 | ₩421,789 | -5.48% | 5.6만 |
|---|
| 2026.04.15 | ₩448,645 | ₩451,016 | ₩441,573 | ₩449,208 | +0.13% | 4.3만 |
|---|
| 2026.04.14 | ₩442,564 | ₩453,642 | ₩439,698 | ₩448,458 | +1.33% | 1.8만 |
|---|
| 2026.04.13 | ₩434,340 | ₩442,765 | ₩430,134 | ₩442,537 | +1.89% | 9.8만 |
|---|
| 2026.04.10 | ₩440,341 | ₩449,235 | ₩431,554 | ₩436,496 | -0.87% | 4.9만 |
|---|
| 2026.04.09 | ₩455,423 | ₩457,365 | ₩403,465 | ₩438,412 | -3.74% | 10.3만 |
|---|
| 2026.04.08 | ₩472,060 | ₩482,588 | ₩453,387 | ₩456,669 | -3.26% | 39.9만 |
|---|
| 2026.04.07 | ₩451,405 | ₩454,486 | ₩445,886 | ₩449,516 | -0.42% | 9.2만 |
|---|
| 2026.04.06 | ₩444,560 | ₩453,387 | ₩437,059 | ₩451,914 | +1.65% | 3.4만 |
|---|
| 2026.04.02 | ₩434,018 | ₩456,923 | ₩431,527 | ₩445,779 | +2.71% | 5.8만 |
|---|
| 2026.04.01 | ₩442,912 | ₩453,668 | ₩437,916 | ₩445,417 | +0.57% | 4.5만 |
|---|
| 2026.03.31 | ₩424,200 | ₩441,680 | ₩417,047 | ₩441,479 | +4.07% | 4.3만 |
|---|
| 2026.03.30 | ₩414,408 | ₩422,445 | ₩409,600 | ₩417,034 | +0.63% | 6만 |
|---|
| 2026.03.27 | ₩425,164 | ₩429,973 | ₩406,171 | ₩409,600 | -3.66% | 5.9만 |
|---|
| 2026.03.26 | ₩425,955 | ₩441,345 | ₩423,986 | ₩428,915 | +0.69% | 22.9만 |
|---|
| 2026.03.25 | ₩425,955 | ₩429,812 | ₩412,533 | ₩429,384 | +0.81% | 16만 |
|---|
| 2026.03.24 | ₩424,669 | ₩434,768 | ₩413,658 | ₩423,128 | -0.36% | 23.5만 |
|---|
| 2026.03.23 | ₩425,486 | ₩441,854 | ₩423,383 | ₩430,683 | +1.22% | 8.3만 |
|---|
| 2026.03.20 | ₩419,820 | ₩434,072 | ₩406,532 | ₩411,461 | -1.99% | 6.4만 |
|---|
| 2026.03.19 | ₩398,294 | ₩423,490 | ₩396,808 | ₩418,012 | +4.95% | 12.2만 |
|---|
| 2026.03.18 | ₩403,920 | ₩409,613 | ₩395,334 | ₩401,831 | -0.52% | 6.7만 |
|---|
| 2026.03.17 | ₩406,653 | ₩419,257 | ₩404,309 | ₩408,461 | +0.44% | 11.2만 |
|---|
| 2026.03.16 | ₩417,837 | ₩417,837 | ₩393,754 | ₩401,536 | -3.90% | 8.3만 |
|---|
| 2026.03.13 | ₩413,873 | ₩420,570 | ₩398,616 | ₩402,313 | -2.79% | 13.9만 |
|---|
| 2026.03.12 | ₩415,319 | ₩424,334 | ₩409,546 | ₩412,439 | -0.69% | 12.4만 |
|---|
| 2026.03.11 | ₩430,978 | ₩432,652 | ₩408,233 | ₩425,593 | -1.25% | 17.4만 |
|---|
| 2026.03.10 | ₩421,575 | ₩439,604 | ₩403,679 | ₩433,911 | +2.93% | 12.1만 |
|---|
| 2026.03.09 | ₩403,264 | ₩414,100 | ₩393,258 | ₩410,899 | +1.89% | 16.3만 |
|---|
| 2026.03.06 | ₩450,253 | ₩455,209 | ₩402,554 | ₩408,006 | -9.38% | 15.1만 |
|---|
| 2026.03.05 | ₩456,039 | ₩462,951 | ₩441,225 | ₩459,509 | +0.76% | 18.4만 |
|---|
| 2026.03.04 | ₩461,223 | ₩482,802 | ₩450,065 | ₩463,487 | +0.49% | 29.1만 |
|---|
| 2026.03.03 | ₩441,077 | ₩456,307 | ₩433,389 | ₩448,498 | +1.68% | 10.9만 |
|---|
| 2026.03.02 | ₩508,172 | ₩513,021 | ₩433,107 | ₩450,601 | -11.33% | 13.7만 |
|---|
| 2026.02.27 | ₩519,303 | ₩522,129 | ₩494,965 | ₩519,424 | +0.02% | 20.9만 |
|---|
| 2026.02.26 | ₩507,060 | ₩531,050 | ₩507,060 | ₩523,951 | +3.33% | 18.5만 |
|---|
| 2026.02.25 | ₩505,506 | ₩519,209 | ₩493,103 | ₩504,421 | -0.21% | 34.7만 |
|---|
| 2026.02.24 | ₩505,439 | ₩515,419 | ₩491,589 | ₩502,332 | -0.61% | 13만 |
|---|
| 2026.02.23 | ₩521,111 | ₩526,027 | ₩490,518 | ₩505,801 | -2.94% | 15.9만 |
|---|
| 2026.02.20 | ₩533,435 | ₩534,439 | ₩507,824 | ₩523,978 | -1.77% | 22.2만 |
|---|
| 2026.02.19 | ₩531,023 | ₩540,708 | ₩522,745 | ₩534,680 | +0.69% | 13.2만 |
|---|
| 2026.02.18 | ₩556,728 | ₩567,631 | ₩526,041 | ₩531,934 | -4.45% | 14.8만 |
|---|
| 2026.02.17 | ₩537,105 | ₩557,384 | ₩519,584 | ₩553,902 | +3.13% | 11.5만 |
|---|
| 2026.02.13 | ₩524,996 | ₩542,422 | ₩515,204 | ₩531,439 | +1.23% | 7.9만 |
|---|
| 2026.02.12 | ₩554,692 | ₩558,925 | ₩524,192 | ₩533,984 | -3.73% | 6.3만 |
|---|
| 2026.02.11 | ₩548,597 | ₩561,858 | ₩538,069 | ₩552,174 | +0.65% | 4.8만 |
|---|
| 2026.02.10 | ₩538,645 | ₩556,018 | ₩533,100 | ₩545,918 | +1.35% | 8.3만 |
|---|
| 2026.02.09 | ₩559,996 | ₩561,242 | ₩535,685 | ₩546,347 | -2.44% | 9만 |
|---|
| 2026.02.06 | ₩529,336 | ₩561,965 | ₩529,336 | ₩557,090 | +5.24% | 11.6만 |
|---|
| 2026.02.05 | ₩528,572 | ₩546,535 | ₩524,956 | ₩527,849 | -0.14% | 10.3만 |
|---|
| 2026.02.04 | ₩542,797 | ₩553,862 | ₩534,051 | ₩539,462 | -0.61% | 8.4만 |
|---|
| 2026.02.03 | ₩516,624 | ₩548,638 | ₩506,404 | ₩543,896 | +5.28% | 8.7만 |
|---|
| 2026.02.02 | ₩503,283 | ₩529,992 | ₩499,010 | ₩521,031 | +3.53% | 11.2만 |
|---|
| 2026.01.30 | ₩494,268 | ₩517,562 | ₩494,268 | ₩502,345 | +1.63% | 3.9만 |
|---|
| 2026.01.29 | ₩517,629 | ₩523,308 | ₩489,379 | ₩497,670 | -3.86% | 6.3만 |
|---|
| 2026.01.28 | ₩540,306 | ₩547,673 | ₩510,596 | ₩511,789 | -5.28% | 6.2만 |
|---|
| 2026.01.27 | ₩526,215 | ₩542,972 | ₩514,173 | ₩533,595 | +1.40% | 4.6만 |
|---|
| 2026.01.26 | ₩621,090 | ₩622,791 | ₩506,109 | ₩535,752 | -13.74% | 7.5만 |
|---|
| 2026.01.23 | ₩623,340 | ₩633,534 | ₩609,182 | ₩625,725 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩642,321 | ₩647,773 | ₩620,903 | ₩629,033 | -2.07% | 5.9만 |
|---|
| 2026.01.21 | ₩600,757 | ₩638,932 | ₩590,510 | ₩638,825 | +6.34% | 9.6만 |
|---|
| 2026.01.20 | ₩609,664 | ₩623,836 | ₩594,689 | ₩598,480 | -1.83% | 5.1만 |
|---|
| 2026.01.16 | ₩614,058 | ₩620,353 | ₩607,173 | ₩616,429 | +0.39% | 7.3만 |
|---|
| 2026.01.15 | ₩610,495 | ₩618,304 | ₩605,311 | ₩614,741 | +0.70% | 2.7만 |
|---|
| 2026.01.14 | ₩587,148 | ₩606,356 | ₩583,357 | ₩606,356 | +3.27% | 8.5만 |
|---|
| 2026.01.13 | ₩570,994 | ₩590,470 | ₩562,622 | ₩585,326 | +2.51% | 14.6만 |
|---|
| 2026.01.12 | ₩562,943 | ₩577,035 | ₩537,707 | ₩576,968 | +2.49% | 9.4만 |
|---|
| 2026.01.09 | ₩545,677 | ₩568,582 | ₩534,064 | ₩563,318 | +3.23% | 7.4만 |
|---|
| 2026.01.08 | ₩514,856 | ₩550,647 | ₩514,856 | ₩546,709 | +6.19% | 8.1만 |
|---|
| 2026.01.07 | ₩497,175 | ₩523,603 | ₩491,536 | ₩518,727 | +4.33% | 13.3만 |
|---|
| 2026.01.06 | ₩472,836 | ₩504,448 | ₩464,210 | ₩499,546 | +5.65% | 6.7만 |
|---|
| 2026.01.05 | ₩464,666 | ₩475,542 | ₩464,666 | ₩471,778 | +1.53% | 4만 |
|---|
| 2026.01.02 | ₩444,587 | ₩465,242 | ₩443,596 | ₩460,326 | +3.54% | 4.8만 |
|---|
| 2025.12.31 | ₩456,026 | ₩456,026 | ₩436,751 | ₩445,283 | -2.36% | 5.4만 |
|---|
| 2025.12.30 | ₩469,354 | ₩469,354 | ₩452,128 | ₩453,066 | -3.47% | 5.6만 |
|---|
| 2025.12.29 | ₩469,836 | ₩480,284 | ₩468,001 | ₩469,863 | +0.01% | 3.8만 |
|---|
| 2025.12.26 | ₩481,757 | ₩488,843 | ₩472,823 | ₩476,319 | -1.13% | 2.8만 |
|---|
| 2025.12.24 | ₩479,601 | ₩486,204 | ₩475,690 | ₩484,075 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩464,773 | ₩488,348 | ₩464,773 | ₩482,615 | +3.84% | 3.9만 |
|---|
| 2025.12.22 | ₩467,572 | ₩478,864 | ₩465,242 | ₩473,854 | +1.34% | 5.4만 |
|---|
| 2025.12.19 | ₩455,959 | ₩471,765 | ₩455,959 | ₩467,800 | +2.60% | 6.2만 |
|---|
| 2025.12.18 | ₩439,765 | ₩458,678 | ₩434,849 | ₩456,147 | +3.73% | 6.2만 |
|---|
| 2025.12.17 | ₩430,375 | ₩440,689 | ₩421,668 | ₩433,550 | +0.74% | 6.5만 |
|---|
| 2025.12.16 | ₩436,737 | ₩436,737 | ₩413,899 | ₩432,237 | -1.03% | 12.4만 |
|---|
| 2025.12.15 | ₩442,042 | ₩446,449 | ₩433,161 | ₩434,755 | -1.65% | 8.7만 |
|---|
| 2025.12.12 | ₩438,720 | ₩447,735 | ₩431,339 | ₩443,850 | +1.17% | 2.9만 |
|---|
| 2025.12.11 | ₩436,255 | ₩443,502 | ₩432,344 | ₩439,711 | +0.79% | 4.9만 |
|---|
| 2025.12.10 | ₩429,665 | ₩435,063 | ₩423,731 | ₩431,138 | +0.34% | 7.3만 |
|---|
| 2025.12.09 | ₩425,593 | ₩434,313 | ₩418,588 | ₩429,116 | +0.83% | 11.4만 |
|---|
| 2025.12.08 | ₩423,919 | ₩434,259 | ₩415,239 | ₩424,521 | +0.14% | 12.8만 |
|---|
| 2025.12.05 | ₩413,096 | ₩419,820 | ₩403,143 | ₩407,644 | -1.32% | 2.7만 |
|---|
| 2025.12.04 | ₩413,364 | ₩416,284 | ₩406,907 | ₩414,515 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩406,974 | ₩413,390 | ₩396,473 | ₩413,364 | +1.57% | 7.9만 |
|---|
| 2025.12.02 | ₩401,951 | ₩412,426 | ₩391,302 | ₩407,189 | +1.30% | 5.5만 |
|---|
| 2025.12.01 | ₩392,977 | ₩404,255 | ₩385,248 | ₩401,965 | +2.29% | 5.5만 |
|---|
| 2025.11.28 | ₩403,746 | ₩411,060 | ₩391,851 | ₩393,687 | -2.49% | 2.1만 |
|---|
| 2025.11.26 | ₩396,138 | ₩408,126 | ₩388,315 | ₩402,286 | +1.55% | 6.6만 |
|---|
| 2025.11.25 | ₩390,847 | ₩404,898 | ₩386,828 | ₩394,021 | +0.81% | 11.2만 |
|---|
| 2025.11.24 | ₩377,733 | ₩388,489 | ₩357,012 | ₩384,377 | +1.76% | 13.9만 |
|---|
| 2025.11.21 | ₩371,866 | ₩387,873 | ₩370,299 | ₩379,917 | +2.16% | 24.2만 |
|---|
| 2025.11.20 | ₩407,872 | ₩414,315 | ₩363,401 | ₩366,616 | -10.11% | 20.8만 |
|---|
| 2025.11.19 | ₩411,796 | ₩415,761 | ₩396,486 | ₩402,326 | -2.30% | 19만 |
|---|
| 2025.11.18 | ₩408,541 | ₩418,521 | ₩401,871 | ₩410,792 | +0.55% | 29.9만 |
|---|
| 2025.11.17 | ₩428,500 | ₩432,652 | ₩400,665 | ₩412,024 | -3.84% | 10.1만 |
|---|
| 2025.11.14 | ₩421,883 | ₩432,518 | ₩418,480 | ₩424,347 | +0.58% | 20.6만 |
|---|
| 2025.11.13 | ₩427,294 | ₩431,125 | ₩416,833 | ₩430,013 | +0.64% | 11.8만 |
|---|
| 2025.11.12 | ₩440,689 | ₩445,859 | ₩400,505 | ₩427,026 | -3.10% | 8.2만 |
|---|
| 2025.11.11 | ₩446,837 | ₩460,111 | ₩439,376 | ₩441,305 | -1.24% | 13.5만 |
|---|
| 2025.11.10 | ₩480,847 | ₩483,526 | ₩445,752 | ₩445,752 | -7.30% | 1.7만 |
|---|
| 2025.11.07 | ₩489,660 | ₩491,053 | ₩470,358 | ₩482,226 | -1.52% | 2만 |
|---|
| 2025.11.06 | ₩491,589 | ₩494,268 | ₩483,030 | ₩484,396 | -1.46% | 2.1만 |
|---|
| 2025.11.05 | ₩477,525 | ₩498,876 | ₩477,525 | ₩494,777 | +3.61% | 1.6만 |
|---|
| 2025.11.04 | ₩470,024 | ₩491,536 | ₩467,586 | ₩484,932 | +3.17% | 8.7천 |
|---|
| 2025.11.03 | ₩489,888 | ₩489,888 | ₩472,930 | ₩476,520 | -2.73% | 7.6천 |
|---|
| 2025.10.31 | ₩482,829 | ₩490,009 | ₩473,104 | ₩483,968 | +0.24% | 6.9천 |
|---|
| 2025.10.30 | ₩486,017 | ₩493,706 | ₩479,695 | ₩484,986 | -0.21% | 1만 |
|---|
| 2025.10.29 | ₩499,626 | ₩501,662 | ₩483,767 | ₩490,812 | -1.76% | 9.7천 |
|---|
| 2025.10.28 | ₩500,966 | ₩504,194 | ₩497,938 | ₩499,626 | -0.27% | 7.2천 |
|---|
| 2025.10.27 | ₩500,858 | ₩505,118 | ₩495,621 | ₩500,644 | -0.04% | 8.8천 |
|---|
| 2025.10.24 | ₩505,453 | ₩511,454 | ₩500,657 | ₩502,305 | -0.62% | 6.9천 |
|---|
| 2025.10.23 | ₩486,807 | ₩505,158 | ₩483,726 | ₩499,372 | +2.58% | 1.2만 |
|---|
| 2025.10.22 | ₩485,642 | ₩489,942 | ₩481,784 | ₩488,053 | +0.50% | 6천 |
|---|
| 2025.10.21 | ₩492,875 | ₩492,875 | ₩478,328 | ₩485,146 | -1.57% | 7.1천 |
|---|
| 2025.10.20 | ₩488,910 | ₩495,487 | ₩481,664 | ₩492,888 | +0.81% | 1만 |
|---|
| 2025.10.17 | ₩479,306 | ₩486,030 | ₩469,568 | ₩483,365 | +0.85% | 1.3만 |
|---|
| 2025.10.16 | ₩480,163 | ₩484,450 | ₩474,337 | ₩477,069 | -0.64% | 9.1천 |
|---|
| 2025.10.15 | ₩478,516 | ₩482,909 | ₩476,560 | ₩481,958 | +0.72% | 1.3만 |
|---|
| 2025.10.14 | ₩464,130 | ₩483,633 | ₩460,044 | ₩477,953 | +2.98% | 1.5만 |
|---|
| 2025.10.13 | ₩458,866 | ₩471,042 | ₩454,968 | ₩469,247 | +2.26% | 1.1만 |
|---|
| 2025.10.10 | ₩459,723 | ₩466,983 | ₩451,432 | ₩452,932 | -1.48% | 9.5천 |
|---|