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 | ₩492,093 | ₩492,882 | ₩481,503 | ₩486,490 | -1.14% | 5.7만 |
| 2026.10.08 | ₩491,505 | ₩498,365 | ₩488,282 | ₩491,692 | +0.04% | 5.1만 |
| 2026.10.07 | ₩488,082 | ₩496,426 | ₩483,482 | ₩493,297 | +1.07% | 11.7만 |
| 2026.10.06 | ₩492,922 | ₩500,785 | ₩487,226 | ₩494,594 | +0.34% | 7.2만 |
| 2026.10.05 | ₩489,914 | ₩501,467 | ₩486,878 | ₩487,279 | -0.54% | 6.1만 |
| 2026.10.02 | ₩484,070 | ₩487,306 | ₩476,689 | ₩486,424 | +0.49% | 4.5만 |
| 2026.10.01 | ₩454,798 | ₩484,565 | ₩453,234 | ₩477,638 | +5.02% | 7만 |
| 2026.09.30 | ₩452,097 | ₩461,177 | ₩450,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩459,813 |
| +1.71% |
| 7.1만 |
| 2026.09.29 | ₩457,393 | ₩463,343 | ₩452,779 | ₩454,157 | -0.71% | 5.4만 |
|---|
| 2026.09.28 | ₩454,812 | ₩469,040 | ₩454,812 | ₩457,406 | +0.57% | 5.7만 |
|---|
| 2026.09.25 | ₩465,322 | ₩469,000 | ₩454,718 | ₩461,083 | -0.91% | 6.4만 |
|---|
| 2026.09.24 | ₩459,144 | ₩472,423 | ₩459,144 | ₩466,165 | +1.53% | 8.1만 |
|---|
| 2026.09.23 | ₩461,578 | ₩467,529 | ₩453,207 | ₩463,958 | +0.52% | 9.2만 |
|---|
| 2026.09.22 | ₩456,283 | ₩473,653 | ₩456,283 | ₩463,076 | +1.49% | 8.7만 |
|---|
| 2026.09.21 | ₩466,807 | ₩466,940 | ₩449,851 | ₩458,837 | -1.71% | 11.6만 |
|---|
| 2026.09.18 | ₩472,851 | ₩472,851 | ₩456,457 | ₩461,792 | -2.34% | 11.5만 |
|---|
| 2026.09.17 | ₩483,361 | ₩483,361 | ₩457,968 | ₩471,942 | -2.36% | 17.6만 |
|---|
| 2026.09.16 | ₩463,811 | ₩479,430 | ₩463,811 | ₩475,672 | +2.56% | 32.5만 |
|---|
| 2026.09.15 | ₩487,186 | ₩487,212 | ₩454,076 | ₩463,504 | -4.86% | 13.8만 |
|---|
| 2026.09.14 | ₩501,454 | ₩516,190 | ₩487,694 | ₩488,015 | -2.68% | 15만 |
|---|
| 2026.09.11 | ₩491,679 | ₩499,555 | ₩480,366 | ₩498,338 | +1.35% | 9.9만 |
|---|
| 2026.09.10 | ₩484,164 | ₩492,588 | ₩473,386 | ₩486,865 | +0.56% | 26만 |
|---|
| 2026.09.09 | ₩474,710 | ₩497,870 | ₩468,799 | ₩487,306 | +2.65% | 28.4만 |
|---|
| 2026.09.08 | ₩552,749 | ₩552,749 | ₩478,186 | ₩479,497 | -13.25% | 7.6만 |
|---|
| 2026.09.04 | ₩513,703 | ₩518,985 | ₩504,984 | ₩513,154 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩530,886 | ₩534,884 | ₩513,983 | ₩515,535 | -2.89% | 10.5만 |
|---|
| 2026.09.02 | ₩518,731 | ₩535,593 | ₩516,056 | ₩526,847 | +1.56% | 44.4만 |
|---|
| 2026.09.01 | ₩521,512 | ₩523,143 | ₩504,797 | ₩521,525 | +0.00% | 29.3만 |
|---|
| 2026.08.31 | ₩501,494 | ₩528,880 | ₩501,494 | ₩519,479 | +3.59% | 15.5만 |
|---|
| 2026.08.28 | ₩509,022 | ₩516,497 | ₩495,182 | ₩504,088 | -0.97% | 6.3만 |
|---|
| 2026.08.27 | ₩517,046 | ₩517,393 | ₩502,096 | ₩506,963 | -1.95% | 10.2만 |
|---|
| 2026.08.26 | ₩505,586 | ₩517,193 | ₩504,115 | ₩512,245 | +1.32% | 6.6만 |
|---|
| 2026.08.25 | ₩509,437 | ₩513,368 | ₩497,950 | ₩507,739 | -0.33% | 4.8만 |
|---|
| 2026.08.24 | ₩527,008 | ₩527,008 | ₩502,871 | ₩505,519 | -4.08% | 4.8만 |
|---|
| 2026.08.21 | ₩525,524 | ₩527,463 | ₩503,299 | ₩519,974 | -1.06% | 11.9만 |
|---|
| 2026.08.20 | ₩518,343 | ₩533,025 | ₩510,680 | ₩522,715 | +0.84% | 10.6만 |
|---|
| 2026.08.19 | ₩520,242 | ₩527,877 | ₩508,140 | ₩521,779 | +0.30% | 30.8만 |
|---|
| 2026.08.18 | ₩525,403 | ₩534,884 | ₩509,597 | ₩512,553 | -2.45% | 40만 |
|---|
| 2026.08.17 | ₩515,909 | ₩533,373 | ₩502,109 | ₩523,250 | +1.42% | 34.5만 |
|---|
| 2026.08.14 | ₩519,573 | ₩532,210 | ₩508,808 | ₩514,866 | -0.91% | 10.4만 |
|---|
| 2026.08.13 | ₩528,198 | ₩532,464 | ₩516,243 | ₩519,051 | -1.73% | 9.8만 |
|---|
| 2026.08.12 | ₩514,786 | ₩526,633 | ₩503,460 | ₩522,796 | +1.56% | 16.1만 |
|---|
| 2026.08.11 | ₩522,194 | ₩537,398 | ₩506,294 | ₩511,937 | -1.96% | 27.9만 |
|---|
| 2026.08.10 | ₩511,831 | ₩521,712 | ₩503,941 | ₩515,655 | +0.75% | 24.4만 |
|---|
| 2026.08.07 | ₩513,783 | ₩518,369 | ₩493,537 | ₩516,899 | +0.61% | 11.7만 |
|---|
| 2026.08.06 | ₩540,179 | ₩545,929 | ₩514,692 | ₩521,819 | -3.40% | 25.3만 |
|---|
| 2026.08.05 | ₩518,784 | ₩536,061 | ₩513,154 | ₩532,196 | +2.59% | 12만 |
|---|
| 2026.08.04 | ₩519,987 | ₩534,309 | ₩516,163 | ₩525,577 | +1.07% | 18.8만 |
|---|
| 2026.08.03 | ₩539,431 | ₩547,039 | ₩522,154 | ₩523,852 | -2.89% | 25.9만 |
|---|
| 2026.07.31 | ₩532,865 | ₩532,865 | ₩504,569 | ₩531,528 | -0.25% | 19.9만 |
|---|
| 2026.07.30 | ₩508,849 | ₩535,740 | ₩501,521 | ₩533,574 | +4.86% | 13.6만 |
|---|
| 2026.07.29 | ₩480,526 | ₩534,884 | ₩480,526 | ₩511,496 | +6.44% | 37.5만 |
|---|
| 2026.07.28 | ₩507,124 | ₩509,290 | ₩486,571 | ₩503,366 | -0.74% | 28.1만 |
|---|
| 2026.07.27 | ₩507,177 | ₩524,093 | ₩486,999 | ₩499,394 | -1.53% | 23.8만 |
|---|
| 2026.07.24 | ₩518,717 | ₩541,102 | ₩507,859 | ₩509,999 | -1.68% | 31.7만 |
|---|
| 2026.07.23 | ₩488,697 | ₩513,261 | ₩485,140 | ₩512,579 | +4.89% | 10.5만 |
|---|
| 2026.07.22 | ₩516,725 | ₩519,065 | ₩489,365 | ₩499,167 | -3.40% | 15.3만 |
|---|
| 2026.07.21 | ₩514,278 | ₩528,880 | ₩501,949 | ₩526,286 | +2.33% | 16.6만 |
|---|
| 2026.07.20 | ₩514,893 | ₩516,578 | ₩474,710 | ₩511,336 | -0.69% | 26.8만 |
|---|
| 2026.07.17 | ₩533,146 | ₩533,146 | ₩507,846 | ₩513,743 | -3.64% | 18.7만 |
|---|
| 2026.07.16 | ₩514,652 | ₩530,418 | ₩514,652 | ₩526,460 | +2.29% | 4.8만 |
|---|
| 2026.07.15 | ₩508,688 | ₩530,752 | ₩508,688 | ₩519,092 | +2.05% | 3.8만 |
|---|
| 2026.07.14 | ₩521,097 | ₩524,307 | ₩503,326 | ₩514,572 | -1.25% | 5.2만 |
|---|
| 2026.07.13 | ₩503,540 | ₩526,633 | ₩503,540 | ₩521,699 | +3.61% | 6만 |
|---|
| 2026.07.10 | ₩531,019 | ₩539,564 | ₩482,760 | ₩498,846 | -6.06% | 6.4만 |
|---|
| 2026.07.09 | ₩540,326 | ₩549,045 | ₩523,143 | ₩527,797 | -2.32% | 6.2만 |
|---|
| 2026.07.08 | ₩557,737 | ₩557,737 | ₩530,003 | ₩539,872 | -3.20% | 6.3만 |
|---|
| 2026.07.07 | ₩567,285 | ₩569,651 | ₩546,277 | ₩550,971 | -2.88% | 12.4만 |
|---|
| 2026.07.06 | ₩563,527 | ₩576,819 | ₩559,181 | ₩567,285 | +0.67% | 4.7만 |
|---|
| 2026.07.02 | ₩570,935 | ₩570,935 | ₩524,587 | ₩562,858 | -1.41% | 3.4만 |
|---|
| 2026.07.01 | ₩565,974 | ₩583,585 | ₩556,654 | ₩562,497 | -0.61% | 4.3만 |
|---|
| 2026.06.30 | ₩578,958 | ₩588,372 | ₩559,154 | ₩569,692 | -1.60% | 4.7만 |
|---|
| 2026.06.29 | ₩534,951 | ₩592,384 | ₩532,183 | ₩584,802 | +9.32% | 4.1만 |
|---|
| 2026.06.26 | ₩506,803 | ₩541,517 | ₩503,714 | ₩540,219 | +6.59% | 11.1만 |
|---|
| 2026.06.25 | ₩481,529 | ₩504,931 | ₩477,625 | ₩502,711 | +4.40% | 5.4만 |
|---|
| 2026.06.24 | ₩466,633 | ₩481,850 | ₩462,862 | ₩480,740 | +3.02% | 3.9만 |
|---|
| 2026.06.23 | ₩436,291 | ₩466,218 | ₩434,446 | ₩461,966 | +5.88% | 5.4만 |
|---|
| 2026.06.22 | ₩441,172 | ₩455,347 | ₩438,912 | ₩449,303 | +1.84% | 3.1만 |
|---|
| 2026.06.18 | ₩452,967 | ₩465,469 | ₩440,811 | ₩444,943 | -1.77% | 3.5만 |
|---|
| 2026.06.17 | ₩458,061 | ₩462,327 | ₩443,713 | ₩448,527 | -2.08% | 7.3만 |
|---|
| 2026.06.16 | ₩462,621 | ₩465,884 | ₩451,161 | ₩456,323 | -1.36% | 5만 |
|---|
| 2026.06.15 | ₩453,515 | ₩463,678 | ₩437,602 | ₩459,639 | +1.35% | 10.2만 |
|---|
| 2026.06.12 | ₩451,161 | ₩466,232 | ₩442,001 | ₩454,518 | +0.74% | 7.6만 |
|---|
| 2026.06.11 | ₩415,498 | ₩451,482 | ₩414,950 | ₩448,687 | +7.99% | 6.4만 |
|---|
| 2026.06.10 | ₩407,849 | ₩422,732 | ₩407,849 | ₩417,022 | +2.25% | 9.9만 |
|---|
| 2026.06.09 | ₩400,789 | ₩416,086 | ₩396,590 | ₩406,753 | +1.49% | 4만 |
|---|
| 2026.06.08 | ₩403,423 | ₩412,650 | ₩396,576 | ₩400,789 | -0.65% | 4.9만 |
|---|
| 2026.06.05 | ₩399,866 | ₩402,500 | ₩387,497 | ₩392,525 | -1.84% | 3.9만 |
|---|
| 2026.06.04 | ₩402,286 | ₩402,286 | ₩377,454 | ₩396,082 | -1.54% | 3.7만 |
|---|
| 2026.06.03 | ₩391,201 | ₩397,660 | ₩383,231 | ₩391,147 | -0.01% | 5.5만 |
|---|
| 2026.06.02 | ₩393,822 | ₩399,853 | ₩377,762 | ₩395,774 | +0.50% | 5.9만 |
|---|
| 2026.06.01 | ₩388,433 | ₩401,952 | ₩378,323 | ₩399,358 | +2.81% | 4.8만 |
|---|
| 2026.05.29 | ₩374,579 | ₩396,857 | ₩368,950 | ₩388,433 | +3.70% | 13.7만 |
|---|
| 2026.05.28 | ₩375,769 | ₩378,444 | ₩359,455 | ₩375,676 | -0.02% | 10만 |
|---|
| 2026.05.27 | ₩368,482 | ₩391,909 | ₩366,168 | ₩379,594 | +3.02% | 17.1만 |
|---|
| 2026.05.26 | ₩370,969 | ₩377,080 | ₩361,715 | ₩369,979 | -0.27% | 11.4만 |
|---|
| 2026.05.22 | ₩367,733 | ₩371,744 | ₩357,463 | ₩370,354 | +0.71% | 5만 |
|---|
| 2026.05.21 | ₩353,425 | ₩370,795 | ₩344,091 | ₩366,329 | +3.65% | 5.5만 |
|---|
| 2026.05.20 | ₩363,293 | ₩370,086 | ₩355,243 | ₩358,546 | -1.31% | 6만 |
|---|
| 2026.05.19 | ₩366,128 | ₩366,502 | ₩357,343 | ₩364,564 | -0.43% | 4.1만 |
|---|
| 2026.05.18 | ₩353,278 | ₩370,407 | ₩353,278 | ₩365,994 | +3.60% | 3.9만 |
|---|
| 2026.05.15 | ₩354,307 | ₩367,184 | ₩352,475 | ₩357,623 | +0.94% | 5.6만 |
|---|
| 2026.05.14 | ₩340,708 | ₩347,260 | ₩335,947 | ₩345,228 | +1.33% | 8.8만 |
|---|
| 2026.05.13 | ₩343,663 | ₩355,511 | ₩335,506 | ₩338,702 | -1.44% | 8.2만 |
|---|
| 2026.05.12 | ₩331,521 | ₩343,449 | ₩324,755 | ₩341,844 | +3.11% | 7.4만 |
|---|
| 2026.05.11 | ₩396,322 | ₩403,837 | ₩314,137 | ₩331,401 | -16.38% | 9.2만 |
|---|
| 2026.05.08 | ₩398,930 | ₩412,342 | ₩397,165 | ₩410,176 | +2.82% | 5.7만 |
|---|
| 2026.05.07 | ₩403,142 | ₩406,472 | ₩389,195 | ₩402,126 | -0.25% | 4.8만 |
|---|
| 2026.05.06 | ₩393,421 | ₩407,127 | ₩391,936 | ₩402,286 | +2.25% | 3.6만 |
|---|
| 2026.05.05 | ₩380,730 | ₩397,486 | ₩380,276 | ₩390,131 | +2.47% | 3.2만 |
|---|
| 2026.05.04 | ₩381,840 | ₩386,788 | ₩366,061 | ₩381,105 | -0.19% | 3.1만 |
|---|
| 2026.05.01 | ₩413,666 | ₩415,444 | ₩383,432 | ₩388,058 | -6.19% | 5.3만 |
|---|
| 2026.04.30 | ₩399,732 | ₩417,357 | ₩399,732 | ₩413,532 | +3.45% | 4.7만 |
|---|
| 2026.04.29 | ₩407,849 | ₩408,812 | ₩391,776 | ₩397,673 | -2.50% | 8만 |
|---|
| 2026.04.28 | ₩419,215 | ₩420,566 | ₩405,643 | ₩410,122 | -2.17% | 9.6만 |
|---|
| 2026.04.27 | ₩414,121 | ₩423,254 | ₩406,753 | ₩420,165 | +1.46% | 4.5만 |
|---|
| 2026.04.24 | ₩409,708 | ₩416,929 | ₩403,971 | ₩413,666 | +0.97% | 4.3만 |
|---|
| 2026.04.23 | ₩405,883 | ₩415,725 | ₩403,115 | ₩409,213 | +0.82% | 16.8만 |
|---|
| 2026.04.22 | ₩401,564 | ₩416,367 | ₩399,184 | ₩406,646 | +1.27% | 4.1만 |
|---|
| 2026.04.21 | ₩390,465 | ₩405,402 | ₩386,414 | ₩399,826 | +2.40% | 8.3만 |
|---|
| 2026.04.20 | ₩409,601 | ₩416,407 | ₩386,734 | ₩390,104 | -4.76% | 10.2만 |
|---|
| 2026.04.17 | ₩431,304 | ₩439,461 | ₩403,436 | ₩411,406 | -4.61% | 9.3만 |
|---|
| 2026.04.16 | ₩445,492 | ₩448,607 | ₩420,767 | ₩421,074 | -5.48% | 5.6만 |
|---|
| 2026.04.15 | ₩447,885 | ₩450,252 | ₩440,825 | ₩448,447 | +0.13% | 4.3만 |
|---|
| 2026.04.14 | ₩441,814 | ₩452,873 | ₩438,953 | ₩447,698 | +1.33% | 1.8만 |
|---|
| 2026.04.13 | ₩433,604 | ₩442,015 | ₩429,405 | ₩441,787 | +1.89% | 9.8만 |
|---|
| 2026.04.10 | ₩439,594 | ₩448,473 | ₩430,822 | ₩435,757 | -0.87% | 4.9만 |
|---|
| 2026.04.09 | ₩454,651 | ₩456,590 | ₩402,781 | ₩437,669 | -3.74% | 10.3만 |
|---|
| 2026.04.08 | ₩471,260 | ₩481,770 | ₩452,619 | ₩455,895 | -3.26% | 39.9만 |
|---|
| 2026.04.07 | ₩450,640 | ₩453,715 | ₩445,130 | ₩448,754 | -0.42% | 9.2만 |
|---|
| 2026.04.06 | ₩443,807 | ₩452,619 | ₩436,318 | ₩451,148 | +1.65% | 3.4만 |
|---|
| 2026.04.02 | ₩433,283 | ₩456,149 | ₩430,796 | ₩445,023 | +2.71% | 5.8만 |
|---|
| 2026.04.01 | ₩442,162 | ₩452,900 | ₩437,174 | ₩444,662 | +0.57% | 4.5만 |
|---|
| 2026.03.31 | ₩423,481 | ₩440,932 | ₩416,340 | ₩440,731 | +4.07% | 4.3만 |
|---|
| 2026.03.30 | ₩413,706 | ₩421,729 | ₩408,905 | ₩416,327 | +0.63% | 6만 |
|---|
| 2026.03.27 | ₩424,444 | ₩429,244 | ₩405,482 | ₩408,905 | -3.66% | 5.9만 |
|---|
| 2026.03.26 | ₩425,233 | ₩440,597 | ₩423,267 | ₩428,188 | +0.69% | 22.9만 |
|---|
| 2026.03.25 | ₩425,233 | ₩429,084 | ₩411,834 | ₩428,656 | +0.81% | 16만 |
|---|
| 2026.03.24 | ₩423,949 | ₩434,032 | ₩412,957 | ₩422,411 | -0.36% | 23.5만 |
|---|
| 2026.03.23 | ₩424,765 | ₩441,105 | ₩422,665 | ₩429,953 | +1.22% | 8.3만 |
|---|
| 2026.03.20 | ₩419,108 | ₩433,336 | ₩405,843 | ₩410,764 | -1.99% | 6.4만 |
|---|
| 2026.03.19 | ₩397,619 | ₩422,772 | ₩396,135 | ₩417,303 | +4.95% | 12.2만 |
|---|
| 2026.03.18 | ₩403,236 | ₩408,919 | ₩394,664 | ₩401,150 | -0.52% | 6.7만 |
|---|
| 2026.03.17 | ₩405,964 | ₩418,547 | ₩403,623 | ₩407,769 | +0.44% | 11.2만 |
|---|
| 2026.03.16 | ₩417,129 | ₩417,129 | ₩393,086 | ₩400,855 | -3.90% | 8.3만 |
|---|
| 2026.03.13 | ₩413,171 | ₩419,857 | ₩397,940 | ₩401,631 | -2.79% | 13.9만 |
|---|
| 2026.03.12 | ₩414,615 | ₩423,615 | ₩408,852 | ₩411,740 | -0.69% | 12.4만 |
|---|
| 2026.03.11 | ₩430,247 | ₩431,919 | ₩407,541 | ₩424,872 | -1.25% | 17.4만 |
|---|
| 2026.03.10 | ₩420,860 | ₩438,859 | ₩402,995 | ₩433,176 | +2.93% | 12.1만 |
|---|
| 2026.03.09 | ₩402,580 | ₩413,398 | ₩392,591 | ₩410,203 | +1.89% | 16.3만 |
|---|
| 2026.03.06 | ₩449,490 | ₩454,437 | ₩401,872 | ₩407,314 | -9.38% | 15.1만 |
|---|
| 2026.03.05 | ₩455,267 | ₩462,167 | ₩440,477 | ₩458,730 | +0.76% | 18.4만 |
|---|
| 2026.03.04 | ₩460,442 | ₩481,984 | ₩449,303 | ₩462,701 | +0.49% | 29.1만 |
|---|
| 2026.03.03 | ₩440,330 | ₩455,534 | ₩432,654 | ₩447,738 | +1.68% | 10.9만 |
|---|
| 2026.03.02 | ₩507,311 | ₩512,151 | ₩432,373 | ₩449,837 | -11.33% | 13.7만 |
|---|
| 2026.02.27 | ₩518,423 | ₩521,244 | ₩494,126 | ₩518,543 | +0.02% | 20.9만 |
|---|
| 2026.02.26 | ₩506,201 | ₩530,150 | ₩506,201 | ₩523,063 | +3.33% | 18.5만 |
|---|
| 2026.02.25 | ₩504,650 | ₩518,329 | ₩492,267 | ₩503,567 | -0.21% | 34.7만 |
|---|
| 2026.02.24 | ₩504,583 | ₩514,545 | ₩490,756 | ₩501,480 | -0.61% | 13만 |
|---|
| 2026.02.23 | ₩520,228 | ₩525,136 | ₩489,686 | ₩504,944 | -2.94% | 15.9만 |
|---|
| 2026.02.20 | ₩532,530 | ₩533,533 | ₩506,963 | ₩523,090 | -1.77% | 22.2만 |
|---|
| 2026.02.19 | ₩530,124 | ₩539,792 | ₩521,860 | ₩533,774 | +0.69% | 13.2만 |
|---|
| 2026.02.18 | ₩555,785 | ₩566,669 | ₩525,149 | ₩531,033 | -4.45% | 14.8만 |
|---|
| 2026.02.17 | ₩536,194 | ₩556,440 | ₩518,704 | ₩552,963 | +3.13% | 11.5만 |
|---|
| 2026.02.13 | ₩524,106 | ₩541,503 | ₩514,331 | ₩530,538 | +1.23% | 7.9만 |
|---|
| 2026.02.12 | ₩553,752 | ₩557,978 | ₩523,304 | ₩533,079 | -3.73% | 6.3만 |
|---|
| 2026.02.11 | ₩547,668 | ₩560,906 | ₩537,157 | ₩551,238 | +0.65% | 4.8만 |
|---|
| 2026.02.10 | ₩537,732 | ₩555,076 | ₩532,196 | ₩544,993 | +1.35% | 8.3만 |
|---|
| 2026.02.09 | ₩559,047 | ₩560,291 | ₩534,777 | ₩545,421 | -2.44% | 9만 |
|---|
| 2026.02.06 | ₩528,439 | ₩561,013 | ₩528,439 | ₩556,146 | +5.24% | 11.6만 |
|---|
| 2026.02.05 | ₩527,676 | ₩545,608 | ₩524,066 | ₩526,954 | -0.14% | 10.3만 |
|---|
| 2026.02.04 | ₩541,878 | ₩552,923 | ₩533,146 | ₩538,548 | -0.61% | 8.4만 |
|---|
| 2026.02.03 | ₩515,749 | ₩547,708 | ₩505,546 | ₩542,974 | +5.28% | 8.7만 |
|---|
| 2026.02.02 | ₩502,430 | ₩529,094 | ₩498,164 | ₩520,148 | +3.53% | 11.2만 |
|---|
| 2026.01.30 | ₩493,430 | ₩516,685 | ₩493,430 | ₩501,494 | +1.63% | 3.9만 |
|---|
| 2026.01.29 | ₩516,751 | ₩522,421 | ₩488,550 | ₩496,827 | -3.86% | 6.3만 |
|---|
| 2026.01.28 | ₩539,390 | ₩546,745 | ₩509,731 | ₩510,921 | -5.28% | 6.2만 |
|---|
| 2026.01.27 | ₩525,323 | ₩542,051 | ₩513,301 | ₩532,691 | +1.40% | 4.6만 |
|---|
| 2026.01.26 | ₩620,038 | ₩621,736 | ₩505,251 | ₩534,844 | -13.74% | 7.5만 |
|---|
| 2026.01.23 | ₩622,284 | ₩632,460 | ₩608,150 | ₩624,664 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩641,232 | ₩646,675 | ₩619,850 | ₩627,967 | -2.07% | 5.9만 |
|---|
| 2026.01.21 | ₩599,739 | ₩637,849 | ₩589,509 | ₩637,742 | +6.34% | 9.6만 |
|---|
| 2026.01.20 | ₩608,631 | ₩622,779 | ₩593,681 | ₩597,465 | -1.83% | 5.1만 |
|---|
| 2026.01.16 | ₩613,017 | ₩619,302 | ₩606,144 | ₩615,384 | +0.39% | 7.3만 |
|---|
| 2026.01.15 | ₩609,460 | ₩617,256 | ₩604,285 | ₩613,699 | +0.70% | 2.7만 |
|---|
| 2026.01.14 | ₩586,153 | ₩605,328 | ₩582,368 | ₩605,328 | +3.27% | 8.5만 |
|---|
| 2026.01.13 | ₩570,026 | ₩589,469 | ₩561,668 | ₩584,334 | +2.51% | 14.6만 |
|---|
| 2026.01.12 | ₩561,989 | ₩576,057 | ₩536,796 | ₩575,990 | +2.49% | 9.4만 |
|---|
| 2026.01.09 | ₩544,753 | ₩567,619 | ₩533,159 | ₩562,364 | +3.23% | 7.4만 |
|---|
| 2026.01.08 | ₩513,983 | ₩549,714 | ₩513,983 | ₩545,782 | +6.19% | 8.1만 |
|---|
| 2026.01.07 | ₩496,332 | ₩522,715 | ₩490,703 | ₩517,848 | +4.33% | 13.3만 |
|---|
| 2026.01.06 | ₩472,035 | ₩503,593 | ₩463,423 | ₩498,699 | +5.65% | 6.7만 |
|---|
| 2026.01.05 | ₩463,878 | ₩474,736 | ₩463,878 | ₩470,979 | +1.53% | 4만 |
|---|
| 2026.01.02 | ₩443,833 | ₩464,453 | ₩442,844 | ₩459,546 | +3.54% | 4.8만 |
|---|
| 2025.12.31 | ₩455,253 | ₩455,253 | ₩436,011 | ₩444,529 | -2.36% | 5.4만 |
|---|
| 2025.12.30 | ₩468,558 | ₩468,558 | ₩451,362 | ₩452,298 | -3.47% | 5.6만 |
|---|
| 2025.12.29 | ₩469,040 | ₩479,470 | ₩467,208 | ₩469,067 | +0.01% | 3.8만 |
|---|
| 2025.12.26 | ₩480,941 | ₩488,015 | ₩472,022 | ₩475,512 | -1.13% | 2.8만 |
|---|
| 2025.12.24 | ₩478,788 | ₩485,381 | ₩474,883 | ₩483,254 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩463,985 | ₩487,520 | ₩463,985 | ₩481,797 | +3.84% | 3.9만 |
|---|
| 2025.12.22 | ₩466,780 | ₩478,053 | ₩464,453 | ₩473,051 | +1.34% | 5.4만 |
|---|
| 2025.12.19 | ₩455,186 | ₩470,965 | ₩455,186 | ₩467,007 | +2.60% | 6.2만 |
|---|
| 2025.12.18 | ₩439,019 | ₩457,901 | ₩434,112 | ₩455,374 | +3.73% | 6.2만 |
|---|
| 2025.12.17 | ₩429,646 | ₩439,942 | ₩420,954 | ₩432,815 | +0.74% | 6.5만 |
|---|
| 2025.12.16 | ₩435,997 | ₩435,997 | ₩413,198 | ₩431,504 | -1.03% | 12.4만 |
|---|
| 2025.12.15 | ₩441,293 | ₩445,692 | ₩432,427 | ₩434,018 | -1.65% | 8.7만 |
|---|
| 2025.12.12 | ₩437,976 | ₩446,976 | ₩430,608 | ₩443,098 | +1.17% | 2.9만 |
|---|
| 2025.12.11 | ₩435,516 | ₩442,750 | ₩431,611 | ₩438,966 | +0.79% | 4.9만 |
|---|
| 2025.12.10 | ₩428,937 | ₩434,326 | ₩423,013 | ₩430,408 | +0.34% | 7.3만 |
|---|
| 2025.12.09 | ₩424,872 | ₩433,577 | ₩417,878 | ₩428,389 | +0.83% | 11.4만 |
|---|
| 2025.12.08 | ₩423,200 | ₩433,523 | ₩414,535 | ₩423,802 | +0.14% | 12.8만 |
|---|
| 2025.12.05 | ₩412,396 | ₩419,108 | ₩402,460 | ₩406,953 | -1.32% | 2.7만 |
|---|
| 2025.12.04 | ₩412,663 | ₩415,578 | ₩406,218 | ₩413,813 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩406,284 | ₩412,690 | ₩395,801 | ₩412,663 | +1.57% | 7.9만 |
|---|
| 2025.12.02 | ₩401,270 | ₩411,727 | ₩390,639 | ₩406,498 | +1.30% | 5.5만 |
|---|
| 2025.12.01 | ₩392,311 | ₩403,570 | ₩384,595 | ₩401,283 | +2.29% | 5.5만 |
|---|
| 2025.11.28 | ₩403,062 | ₩410,363 | ₩391,187 | ₩393,019 | -2.49% | 2.1만 |
|---|
| 2025.11.26 | ₩395,466 | ₩407,435 | ₩387,657 | ₩401,604 | +1.55% | 6.6만 |
|---|
| 2025.11.25 | ₩390,185 | ₩404,212 | ₩386,173 | ₩393,354 | +0.81% | 11.2만 |
|---|
| 2025.11.24 | ₩377,093 | ₩387,831 | ₩356,407 | ₩383,726 | +1.76% | 13.9만 |
|---|
| 2025.11.21 | ₩371,236 | ₩387,216 | ₩369,672 | ₩379,273 | +2.16% | 24.2만 |
|---|
| 2025.11.20 | ₩407,180 | ₩413,612 | ₩362,785 | ₩365,994 | -10.11% | 20.8만 |
|---|
| 2025.11.19 | ₩411,098 | ₩415,057 | ₩395,814 | ₩401,644 | -2.30% | 19만 |
|---|
| 2025.11.18 | ₩407,849 | ₩417,811 | ₩401,190 | ₩410,096 | +0.55% | 29.9만 |
|---|
| 2025.11.17 | ₩427,773 | ₩431,919 | ₩399,986 | ₩411,326 | -3.84% | 10.1만 |
|---|
| 2025.11.14 | ₩421,168 | ₩431,785 | ₩417,771 | ₩423,628 | +0.58% | 20.6만 |
|---|
| 2025.11.13 | ₩426,570 | ₩430,394 | ₩416,126 | ₩429,285 | +0.64% | 11.8만 |
|---|
| 2025.11.12 | ₩439,942 | ₩445,104 | ₩399,826 | ₩426,303 | -3.10% | 8.2만 |
|---|
| 2025.11.11 | ₩446,080 | ₩459,332 | ₩438,632 | ₩440,557 | -1.24% | 13.5만 |
|---|
| 2025.11.10 | ₩480,032 | ₩482,706 | ₩444,997 | ₩444,997 | -7.30% | 1.7만 |
|---|
| 2025.11.07 | ₩488,830 | ₩490,221 | ₩469,561 | ₩481,409 | -1.52% | 2만 |
|---|
| 2025.11.06 | ₩490,756 | ₩493,430 | ₩482,211 | ₩483,575 | -1.46% | 2.1만 |
|---|
| 2025.11.05 | ₩476,715 | ₩498,030 | ₩476,715 | ₩493,939 | +3.61% | 1.6만 |
|---|
| 2025.11.04 | ₩469,227 | ₩490,703 | ₩466,793 | ₩484,110 | +3.17% | 8.7천 |
|---|
| 2025.11.03 | ₩489,058 | ₩489,058 | ₩472,129 | ₩475,712 | -2.73% | 7.6천 |
|---|
| 2025.10.31 | ₩482,011 | ₩489,178 | ₩472,303 | ₩483,147 | +0.24% | 6.9천 |
|---|
| 2025.10.30 | ₩485,193 | ₩492,869 | ₩478,882 | ₩484,164 | -0.21% | 1만 |
|---|
| 2025.10.29 | ₩498,779 | ₩500,812 | ₩482,947 | ₩489,981 | -1.76% | 9.7천 |
|---|
| 2025.10.28 | ₩500,117 | ₩503,339 | ₩497,094 | ₩498,779 | -0.27% | 7.2천 |
|---|
| 2025.10.27 | ₩500,010 | ₩504,262 | ₩494,781 | ₩499,796 | -0.04% | 8.8천 |
|---|
| 2025.10.24 | ₩504,596 | ₩510,587 | ₩499,809 | ₩501,454 | -0.62% | 6.9천 |
|---|
| 2025.10.23 | ₩485,982 | ₩504,302 | ₩482,907 | ₩498,525 | +2.58% | 1.2만 |
|---|
| 2025.10.22 | ₩484,819 | ₩489,111 | ₩480,968 | ₩487,226 | +0.50% | 6천 |
|---|
| 2025.10.21 | ₩492,040 | ₩492,040 | ₩477,518 | ₩484,324 | -1.57% | 7.1천 |
|---|
| 2025.10.20 | ₩488,082 | ₩494,647 | ₩480,847 | ₩492,053 | +0.81% | 1만 |
|---|
| 2025.10.17 | ₩478,494 | ₩485,207 | ₩468,772 | ₩482,546 | +0.85% | 1.3만 |
|---|
| 2025.10.16 | ₩479,350 | ₩483,629 | ₩473,533 | ₩476,261 | -0.64% | 9.1천 |
|---|
| 2025.10.15 | ₩477,705 | ₩482,091 | ₩475,753 | ₩481,142 | +0.72% | 1.3만 |
|---|
| 2025.10.14 | ₩463,343 | ₩482,813 | ₩459,265 | ₩477,143 | +2.98% | 1.5만 |
|---|
| 2025.10.13 | ₩458,088 | ₩470,243 | ₩454,197 | ₩468,451 | +2.26% | 1.1만 |
|---|
| 2025.10.10 | ₩458,944 | ₩466,192 | ₩450,666 | ₩452,164 | -1.48% | 9.5천 |
|---|