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 | ₩492,068 | ₩492,856 | ₩481,477 | ₩486,465 | -1.14% | 5.7만 |
| 2026.10.08 | ₩491,479 | ₩498,339 | ₩488,257 | ₩491,666 | +0.04% | 5.1만 |
| 2026.10.07 | ₩488,056 | ₩496,400 | ₩483,456 | ₩493,271 | +1.07% | 11.7만 |
| 2026.10.06 | ₩492,897 | ₩500,759 | ₩487,200 | ₩494,568 | +0.34% | 7.2만 |
| 2026.10.05 | ₩489,888 | ₩501,441 | ₩486,853 | ₩487,254 | -0.54% | 6.1만 |
| 2026.10.02 | ₩484,045 | ₩487,281 | ₩476,664 | ₩486,398 | +0.49% | 4.5만 |
| 2026.10.01 | ₩454,775 | ₩484,539 | ₩453,210 | ₩477,613 | +5.02% | 7만 |
| 2026.09.30 | ₩452,074 | ₩461,153 | ₩450,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩459,789 |
| +1.71% |
| 7.1만 |
| 2026.09.29 | ₩457,369 | ₩463,319 | ₩452,756 | ₩454,133 | -0.71% | 5.4만 |
|---|
| 2026.09.28 | ₩454,788 | ₩469,015 | ₩454,788 | ₩457,382 | +0.57% | 5.7만 |
|---|
| 2026.09.25 | ₩465,298 | ₩468,975 | ₩454,694 | ₩461,059 | -0.91% | 6.4만 |
|---|
| 2026.09.24 | ₩459,120 | ₩472,398 | ₩459,120 | ₩466,140 | +1.53% | 8.1만 |
|---|
| 2026.09.23 | ₩461,554 | ₩467,504 | ₩453,184 | ₩463,934 | +0.52% | 9.2만 |
|---|
| 2026.09.22 | ₩456,259 | ₩473,628 | ₩456,259 | ₩463,052 | +1.49% | 8.7만 |
|---|
| 2026.09.21 | ₩466,782 | ₩466,916 | ₩449,827 | ₩458,813 | -1.71% | 11.6만 |
|---|
| 2026.09.18 | ₩472,826 | ₩472,826 | ₩456,433 | ₩461,768 | -2.34% | 11.5만 |
|---|
| 2026.09.17 | ₩483,336 | ₩483,336 | ₩457,944 | ₩471,917 | -2.36% | 17.6만 |
|---|
| 2026.09.16 | ₩463,787 | ₩479,405 | ₩463,787 | ₩475,647 | +2.56% | 32.5만 |
|---|
| 2026.09.15 | ₩487,160 | ₩487,187 | ₩454,053 | ₩463,479 | -4.86% | 13.8만 |
|---|
| 2026.09.14 | ₩501,428 | ₩516,163 | ₩487,668 | ₩487,989 | -2.68% | 15만 |
|---|
| 2026.09.11 | ₩491,653 | ₩499,529 | ₩480,341 | ₩498,312 | +1.35% | 9.9만 |
|---|
| 2026.09.10 | ₩484,138 | ₩492,562 | ₩473,361 | ₩486,839 | +0.56% | 26만 |
|---|
| 2026.09.09 | ₩474,685 | ₩497,844 | ₩468,775 | ₩487,281 | +2.65% | 28.4만 |
|---|
| 2026.09.08 | ₩552,720 | ₩552,720 | ₩478,161 | ₩479,472 | -13.25% | 7.6만 |
|---|
| 2026.09.04 | ₩513,676 | ₩518,957 | ₩504,958 | ₩513,127 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩530,858 | ₩534,856 | ₩513,956 | ₩515,508 | -2.89% | 10.5만 |
|---|
| 2026.09.02 | ₩518,703 | ₩535,565 | ₩516,029 | ₩526,820 | +1.56% | 44.4만 |
|---|
| 2026.09.01 | ₩521,485 | ₩523,116 | ₩504,770 | ₩521,498 | +0.00% | 29.3만 |
|---|
| 2026.08.31 | ₩501,468 | ₩528,852 | ₩501,468 | ₩519,452 | +3.59% | 15.5만 |
|---|
| 2026.08.28 | ₩508,996 | ₩516,470 | ₩495,156 | ₩504,062 | -0.97% | 6.3만 |
|---|
| 2026.08.27 | ₩517,019 | ₩517,366 | ₩502,069 | ₩506,937 | -1.95% | 10.2만 |
|---|
| 2026.08.26 | ₩505,559 | ₩517,166 | ₩504,088 | ₩512,218 | +1.32% | 6.6만 |
|---|
| 2026.08.25 | ₩509,410 | ₩513,341 | ₩497,924 | ₩507,712 | -0.33% | 4.8만 |
|---|
| 2026.08.24 | ₩526,980 | ₩526,980 | ₩502,845 | ₩505,492 | -4.08% | 4.8만 |
|---|
| 2026.08.21 | ₩525,496 | ₩527,435 | ₩503,273 | ₩519,947 | -1.06% | 11.9만 |
|---|
| 2026.08.20 | ₩518,316 | ₩532,997 | ₩510,654 | ₩522,688 | +0.84% | 10.6만 |
|---|
| 2026.08.19 | ₩520,214 | ₩527,849 | ₩508,113 | ₩521,752 | +0.30% | 30.8만 |
|---|
| 2026.08.18 | ₩525,376 | ₩534,856 | ₩509,571 | ₩512,526 | -2.45% | 40만 |
|---|
| 2026.08.17 | ₩515,882 | ₩533,345 | ₩502,083 | ₩523,223 | +1.42% | 34.5만 |
|---|
| 2026.08.14 | ₩519,546 | ₩532,182 | ₩508,782 | ₩514,839 | -0.91% | 10.4만 |
|---|
| 2026.08.13 | ₩528,170 | ₩532,436 | ₩516,216 | ₩519,024 | -1.73% | 9.8만 |
|---|
| 2026.08.12 | ₩514,759 | ₩526,606 | ₩503,433 | ₩522,768 | +1.56% | 16.1만 |
|---|
| 2026.08.11 | ₩522,167 | ₩537,370 | ₩506,268 | ₩511,911 | -1.96% | 27.9만 |
|---|
| 2026.08.10 | ₩511,804 | ₩521,685 | ₩503,915 | ₩515,628 | +0.75% | 24.4만 |
|---|
| 2026.08.07 | ₩513,756 | ₩518,342 | ₩493,512 | ₩516,871 | +0.61% | 11.7만 |
|---|
| 2026.08.06 | ₩540,151 | ₩545,901 | ₩514,665 | ₩521,792 | -3.40% | 25.3만 |
|---|
| 2026.08.05 | ₩518,757 | ₩536,033 | ₩513,127 | ₩532,168 | +2.59% | 12만 |
|---|
| 2026.08.04 | ₩519,960 | ₩534,281 | ₩516,136 | ₩525,550 | +1.07% | 18.8만 |
|---|
| 2026.08.03 | ₩539,402 | ₩547,011 | ₩522,126 | ₩523,825 | -2.89% | 25.9만 |
|---|
| 2026.07.31 | ₩532,837 | ₩532,837 | ₩504,543 | ₩531,500 | -0.25% | 19.9만 |
|---|
| 2026.07.30 | ₩508,822 | ₩535,712 | ₩501,494 | ₩533,546 | +4.86% | 13.6만 |
|---|
| 2026.07.29 | ₩480,501 | ₩534,856 | ₩480,501 | ₩511,469 | +6.44% | 37.5만 |
|---|
| 2026.07.28 | ₩507,097 | ₩509,263 | ₩486,545 | ₩503,340 | -0.74% | 28.1만 |
|---|
| 2026.07.27 | ₩507,150 | ₩524,065 | ₩486,973 | ₩499,368 | -1.53% | 23.8만 |
|---|
| 2026.07.24 | ₩518,690 | ₩541,074 | ₩507,832 | ₩509,972 | -1.68% | 31.7만 |
|---|
| 2026.07.23 | ₩488,671 | ₩513,234 | ₩485,114 | ₩512,553 | +4.89% | 10.5만 |
|---|
| 2026.07.22 | ₩516,698 | ₩519,038 | ₩489,340 | ₩499,141 | -3.40% | 15.3만 |
|---|
| 2026.07.21 | ₩514,251 | ₩528,852 | ₩501,922 | ₩526,258 | +2.33% | 16.6만 |
|---|
| 2026.07.20 | ₩514,866 | ₩516,551 | ₩474,685 | ₩511,309 | -0.69% | 26.8만 |
|---|
| 2026.07.17 | ₩533,118 | ₩533,118 | ₩507,819 | ₩513,716 | -3.64% | 18.7만 |
|---|
| 2026.07.16 | ₩514,625 | ₩530,390 | ₩514,625 | ₩526,432 | +2.29% | 4.8만 |
|---|
| 2026.07.15 | ₩508,661 | ₩530,724 | ₩508,661 | ₩519,064 | +2.05% | 3.8만 |
|---|
| 2026.07.14 | ₩521,070 | ₩524,279 | ₩503,299 | ₩514,545 | -1.25% | 5.2만 |
|---|
| 2026.07.13 | ₩503,513 | ₩526,606 | ₩503,513 | ₩521,672 | +3.61% | 6만 |
|---|
| 2026.07.10 | ₩530,992 | ₩539,536 | ₩482,734 | ₩498,820 | -6.06% | 6.4만 |
|---|
| 2026.07.09 | ₩540,298 | ₩549,016 | ₩523,116 | ₩527,769 | -2.32% | 6.2만 |
|---|
| 2026.07.08 | ₩557,708 | ₩557,708 | ₩529,975 | ₩539,844 | -3.20% | 6.3만 |
|---|
| 2026.07.07 | ₩567,255 | ₩569,622 | ₩546,248 | ₩550,942 | -2.88% | 12.4만 |
|---|
| 2026.07.06 | ₩563,498 | ₩576,789 | ₩559,152 | ₩567,255 | +0.67% | 4.7만 |
|---|
| 2026.07.02 | ₩570,905 | ₩570,905 | ₩524,560 | ₩562,829 | -1.41% | 3.4만 |
|---|
| 2026.07.01 | ₩565,945 | ₩583,555 | ₩556,625 | ₩562,468 | -0.61% | 4.3만 |
|---|
| 2026.06.30 | ₩578,928 | ₩588,342 | ₩559,125 | ₩569,662 | -1.60% | 4.7만 |
|---|
| 2026.06.29 | ₩534,923 | ₩592,353 | ₩532,155 | ₩584,771 | +9.32% | 4.1만 |
|---|
| 2026.06.26 | ₩506,776 | ₩541,488 | ₩503,687 | ₩540,191 | +6.59% | 11.1만 |
|---|
| 2026.06.25 | ₩481,504 | ₩504,904 | ₩477,600 | ₩502,684 | +4.40% | 5.4만 |
|---|
| 2026.06.24 | ₩466,608 | ₩481,825 | ₩462,838 | ₩480,715 | +3.02% | 3.9만 |
|---|
| 2026.06.23 | ₩436,269 | ₩466,194 | ₩434,423 | ₩461,942 | +5.88% | 5.4만 |
|---|
| 2026.06.22 | ₩441,149 | ₩455,323 | ₩438,889 | ₩449,279 | +1.84% | 3.1만 |
|---|
| 2026.06.18 | ₩452,943 | ₩465,445 | ₩440,788 | ₩444,920 | -1.77% | 3.5만 |
|---|
| 2026.06.17 | ₩458,037 | ₩462,303 | ₩443,690 | ₩448,504 | -2.08% | 7.3만 |
|---|
| 2026.06.16 | ₩462,597 | ₩465,860 | ₩451,138 | ₩456,299 | -1.36% | 5만 |
|---|
| 2026.06.15 | ₩453,491 | ₩463,653 | ₩437,579 | ₩459,615 | +1.35% | 10.2만 |
|---|
| 2026.06.12 | ₩451,138 | ₩466,207 | ₩441,978 | ₩454,494 | +0.74% | 7.6만 |
|---|
| 2026.06.11 | ₩415,476 | ₩451,459 | ₩414,928 | ₩448,664 | +7.99% | 6.4만 |
|---|
| 2026.06.10 | ₩407,828 | ₩422,710 | ₩407,828 | ₩417,000 | +2.25% | 9.9만 |
|---|
| 2026.06.09 | ₩400,768 | ₩416,064 | ₩396,569 | ₩406,731 | +1.49% | 4만 |
|---|
| 2026.06.08 | ₩403,402 | ₩412,628 | ₩396,556 | ₩400,768 | -0.65% | 4.9만 |
|---|
| 2026.06.05 | ₩399,845 | ₩402,479 | ₩387,476 | ₩392,504 | -1.84% | 3.9만 |
|---|
| 2026.06.04 | ₩402,265 | ₩402,265 | ₩377,434 | ₩396,061 | -1.54% | 3.7만 |
|---|
| 2026.06.03 | ₩391,180 | ₩397,639 | ₩383,211 | ₩391,127 | -0.01% | 5.5만 |
|---|
| 2026.06.02 | ₩393,801 | ₩399,832 | ₩377,742 | ₩395,753 | +0.50% | 5.9만 |
|---|
| 2026.06.01 | ₩388,412 | ₩401,931 | ₩378,304 | ₩399,337 | +2.81% | 4.8만 |
|---|
| 2026.05.29 | ₩374,560 | ₩396,836 | ₩368,930 | ₩388,412 | +3.70% | 13.7만 |
|---|
| 2026.05.28 | ₩375,750 | ₩378,424 | ₩359,437 | ₩375,656 | -0.02% | 10만 |
|---|
| 2026.05.27 | ₩368,462 | ₩391,889 | ₩366,149 | ₩379,574 | +3.02% | 17.1만 |
|---|
| 2026.05.26 | ₩370,949 | ₩377,060 | ₩361,696 | ₩369,960 | -0.27% | 11.4만 |
|---|
| 2026.05.22 | ₩367,714 | ₩371,725 | ₩357,444 | ₩370,334 | +0.71% | 5만 |
|---|
| 2026.05.21 | ₩353,406 | ₩370,776 | ₩344,073 | ₩366,310 | +3.65% | 5.5만 |
|---|
| 2026.05.20 | ₩363,274 | ₩370,067 | ₩355,225 | ₩358,527 | -1.31% | 6만 |
|---|
| 2026.05.19 | ₩366,109 | ₩366,483 | ₩357,324 | ₩364,544 | -0.43% | 4.1만 |
|---|
| 2026.05.18 | ₩353,259 | ₩370,388 | ₩353,259 | ₩365,975 | +3.60% | 3.9만 |
|---|
| 2026.05.15 | ₩354,289 | ₩367,165 | ₩352,457 | ₩357,605 | +0.94% | 5.6만 |
|---|
| 2026.05.14 | ₩340,690 | ₩347,242 | ₩335,930 | ₩345,209 | +1.33% | 8.8만 |
|---|
| 2026.05.13 | ₩343,645 | ₩355,492 | ₩335,488 | ₩338,684 | -1.44% | 8.2만 |
|---|
| 2026.05.12 | ₩331,504 | ₩343,431 | ₩324,738 | ₩341,826 | +3.11% | 7.4만 |
|---|
| 2026.05.11 | ₩396,302 | ₩403,816 | ₩314,121 | ₩331,383 | -16.38% | 9.2만 |
|---|
| 2026.05.08 | ₩398,909 | ₩412,320 | ₩397,144 | ₩410,154 | +2.82% | 5.7만 |
|---|
| 2026.05.07 | ₩403,121 | ₩406,450 | ₩389,175 | ₩402,105 | -0.25% | 4.8만 |
|---|
| 2026.05.06 | ₩393,400 | ₩407,106 | ₩391,916 | ₩402,265 | +2.25% | 3.6만 |
|---|
| 2026.05.05 | ₩380,711 | ₩397,465 | ₩380,256 | ₩390,111 | +2.47% | 3.2만 |
|---|
| 2026.05.04 | ₩381,820 | ₩386,768 | ₩366,042 | ₩381,085 | -0.19% | 3.1만 |
|---|
| 2026.05.01 | ₩413,644 | ₩415,423 | ₩383,412 | ₩388,038 | -6.19% | 5.3만 |
|---|
| 2026.04.30 | ₩399,711 | ₩417,335 | ₩399,711 | ₩413,511 | +3.45% | 4.7만 |
|---|
| 2026.04.29 | ₩407,828 | ₩408,790 | ₩391,755 | ₩397,652 | -2.50% | 8만 |
|---|
| 2026.04.28 | ₩419,193 | ₩420,544 | ₩405,621 | ₩410,101 | -2.17% | 9.6만 |
|---|
| 2026.04.27 | ₩414,099 | ₩423,232 | ₩406,731 | ₩420,143 | +1.46% | 4.5만 |
|---|
| 2026.04.24 | ₩409,686 | ₩416,907 | ₩403,950 | ₩413,644 | +0.97% | 4.3만 |
|---|
| 2026.04.23 | ₩405,862 | ₩415,703 | ₩403,094 | ₩409,192 | +0.82% | 16.8만 |
|---|
| 2026.04.22 | ₩401,543 | ₩416,345 | ₩399,163 | ₩406,624 | +1.27% | 4.1만 |
|---|
| 2026.04.21 | ₩390,445 | ₩405,381 | ₩386,393 | ₩399,805 | +2.40% | 8.3만 |
|---|
| 2026.04.20 | ₩409,579 | ₩416,385 | ₩386,714 | ₩390,084 | -4.76% | 10.2만 |
|---|
| 2026.04.17 | ₩431,281 | ₩439,438 | ₩403,415 | ₩411,384 | -4.61% | 9.3만 |
|---|
| 2026.04.16 | ₩445,468 | ₩448,584 | ₩420,744 | ₩421,052 | -5.48% | 5.6만 |
|---|
| 2026.04.15 | ₩447,862 | ₩450,228 | ₩440,802 | ₩448,423 | +0.13% | 4.3만 |
|---|
| 2026.04.14 | ₩441,791 | ₩452,849 | ₩438,930 | ₩447,674 | +1.33% | 1.8만 |
|---|
| 2026.04.13 | ₩433,581 | ₩441,992 | ₩429,382 | ₩441,764 | +1.89% | 9.8만 |
|---|
| 2026.04.10 | ₩439,571 | ₩448,450 | ₩430,800 | ₩435,734 | -0.87% | 4.9만 |
|---|
| 2026.04.09 | ₩454,628 | ₩456,566 | ₩402,760 | ₩437,646 | -3.74% | 10.3만 |
|---|
| 2026.04.08 | ₩471,235 | ₩481,745 | ₩452,595 | ₩455,871 | -3.26% | 39.9만 |
|---|
| 2026.04.07 | ₩450,616 | ₩453,692 | ₩445,107 | ₩448,731 | -0.42% | 9.2만 |
|---|
| 2026.04.06 | ₩443,783 | ₩452,595 | ₩436,295 | ₩451,124 | +1.65% | 3.4만 |
|---|
| 2026.04.02 | ₩433,260 | ₩456,125 | ₩430,773 | ₩445,000 | +2.71% | 5.8만 |
|---|
| 2026.04.01 | ₩442,139 | ₩452,876 | ₩437,151 | ₩444,639 | +0.57% | 4.5만 |
|---|
| 2026.03.31 | ₩423,459 | ₩440,909 | ₩416,319 | ₩440,708 | +4.07% | 4.3만 |
|---|
| 2026.03.30 | ₩413,684 | ₩421,707 | ₩408,884 | ₩416,305 | +0.63% | 6만 |
|---|
| 2026.03.27 | ₩424,422 | ₩429,222 | ₩405,461 | ₩408,884 | -3.66% | 5.9만 |
|---|
| 2026.03.26 | ₩425,211 | ₩440,574 | ₩423,245 | ₩428,166 | +0.69% | 22.9만 |
|---|
| 2026.03.25 | ₩425,211 | ₩429,061 | ₩411,812 | ₩428,634 | +0.81% | 16만 |
|---|
| 2026.03.24 | ₩423,927 | ₩434,009 | ₩412,936 | ₩422,389 | -0.36% | 23.5만 |
|---|
| 2026.03.23 | ₩424,743 | ₩441,082 | ₩422,643 | ₩429,931 | +1.22% | 8.3만 |
|---|
| 2026.03.20 | ₩419,086 | ₩433,314 | ₩405,822 | ₩410,743 | -1.99% | 6.4만 |
|---|
| 2026.03.19 | ₩397,599 | ₩422,750 | ₩396,114 | ₩417,281 | +4.95% | 12.2만 |
|---|
| 2026.03.18 | ₩403,215 | ₩408,897 | ₩394,644 | ₩401,129 | -0.52% | 6.7만 |
|---|
| 2026.03.17 | ₩405,942 | ₩418,525 | ₩403,602 | ₩407,747 | +0.44% | 11.2만 |
|---|
| 2026.03.16 | ₩417,107 | ₩417,107 | ₩393,066 | ₩400,834 | -3.90% | 8.3만 |
|---|
| 2026.03.13 | ₩413,150 | ₩419,835 | ₩397,919 | ₩401,610 | -2.79% | 13.9만 |
|---|
| 2026.03.12 | ₩414,594 | ₩423,593 | ₩408,831 | ₩411,719 | -0.69% | 12.4만 |
|---|
| 2026.03.11 | ₩430,225 | ₩431,896 | ₩407,520 | ₩424,850 | -1.25% | 17.4만 |
|---|
| 2026.03.10 | ₩420,838 | ₩438,836 | ₩402,974 | ₩433,153 | +2.93% | 12.1만 |
|---|
| 2026.03.09 | ₩402,559 | ₩413,377 | ₩392,571 | ₩410,181 | +1.89% | 16.3만 |
|---|
| 2026.03.06 | ₩449,466 | ₩454,414 | ₩401,851 | ₩407,293 | -9.38% | 15.1만 |
|---|
| 2026.03.05 | ₩455,243 | ₩462,142 | ₩440,454 | ₩458,706 | +0.76% | 18.4만 |
|---|
| 2026.03.04 | ₩460,417 | ₩481,959 | ₩449,279 | ₩462,677 | +0.49% | 29.1만 |
|---|
| 2026.03.03 | ₩440,307 | ₩455,510 | ₩432,632 | ₩447,715 | +1.68% | 10.9만 |
|---|
| 2026.03.02 | ₩507,284 | ₩512,125 | ₩432,351 | ₩449,814 | -11.33% | 13.7만 |
|---|
| 2026.02.27 | ₩518,396 | ₩521,217 | ₩494,100 | ₩518,516 | +0.02% | 20.9만 |
|---|
| 2026.02.26 | ₩506,174 | ₩530,123 | ₩506,174 | ₩523,036 | +3.33% | 18.5만 |
|---|
| 2026.02.25 | ₩504,623 | ₩518,302 | ₩492,241 | ₩503,540 | -0.21% | 34.7만 |
|---|
| 2026.02.24 | ₩504,556 | ₩514,518 | ₩490,730 | ₩501,454 | -0.61% | 13만 |
|---|
| 2026.02.23 | ₩520,201 | ₩525,108 | ₩489,661 | ₩504,917 | -2.94% | 15.9만 |
|---|
| 2026.02.20 | ₩532,503 | ₩533,505 | ₩506,937 | ₩523,062 | -1.77% | 22.2만 |
|---|
| 2026.02.19 | ₩530,096 | ₩539,763 | ₩521,832 | ₩533,746 | +0.69% | 13.2만 |
|---|
| 2026.02.18 | ₩555,756 | ₩566,640 | ₩525,122 | ₩531,005 | -4.45% | 14.8만 |
|---|
| 2026.02.17 | ₩536,166 | ₩556,411 | ₩518,677 | ₩552,934 | +3.13% | 11.5만 |
|---|
| 2026.02.13 | ₩524,079 | ₩541,475 | ₩514,304 | ₩530,510 | +1.23% | 7.9만 |
|---|
| 2026.02.12 | ₩553,723 | ₩557,948 | ₩523,276 | ₩533,051 | -3.73% | 6.3만 |
|---|
| 2026.02.11 | ₩547,639 | ₩560,877 | ₩537,129 | ₩551,209 | +0.65% | 4.8만 |
|---|
| 2026.02.10 | ₩537,704 | ₩555,047 | ₩532,168 | ₩544,965 | +1.35% | 8.3만 |
|---|
| 2026.02.09 | ₩559,018 | ₩560,262 | ₩534,749 | ₩545,393 | -2.44% | 9만 |
|---|
| 2026.02.06 | ₩528,411 | ₩560,984 | ₩528,411 | ₩556,117 | +5.24% | 11.6만 |
|---|
| 2026.02.05 | ₩527,649 | ₩545,580 | ₩524,039 | ₩526,927 | -0.14% | 10.3만 |
|---|
| 2026.02.04 | ₩541,849 | ₩552,894 | ₩533,118 | ₩538,520 | -0.61% | 8.4만 |
|---|
| 2026.02.03 | ₩515,722 | ₩547,679 | ₩505,519 | ₩542,946 | +5.28% | 8.7만 |
|---|
| 2026.02.02 | ₩502,404 | ₩529,066 | ₩498,138 | ₩520,121 | +3.53% | 11.2만 |
|---|
| 2026.01.30 | ₩493,405 | ₩516,658 | ₩493,405 | ₩501,468 | +1.63% | 3.9만 |
|---|
| 2026.01.29 | ₩516,724 | ₩522,394 | ₩488,524 | ₩496,801 | -3.86% | 6.3만 |
|---|
| 2026.01.28 | ₩539,362 | ₩546,716 | ₩509,704 | ₩510,894 | -5.28% | 6.2만 |
|---|
| 2026.01.27 | ₩525,295 | ₩542,023 | ₩513,275 | ₩532,663 | +1.40% | 4.6만 |
|---|
| 2026.01.26 | ₩620,005 | ₩621,703 | ₩505,225 | ₩534,816 | -13.74% | 7.5만 |
|---|
| 2026.01.23 | ₩622,251 | ₩632,427 | ₩608,118 | ₩624,632 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩641,199 | ₩646,641 | ₩619,818 | ₩627,934 | -2.07% | 5.9만 |
|---|
| 2026.01.21 | ₩599,707 | ₩637,816 | ₩589,478 | ₩637,709 | +6.34% | 9.6만 |
|---|
| 2026.01.20 | ₩608,599 | ₩622,746 | ₩593,650 | ₩597,434 | -1.83% | 5.1만 |
|---|
| 2026.01.16 | ₩612,985 | ₩619,270 | ₩606,112 | ₩615,352 | +0.39% | 7.3만 |
|---|
| 2026.01.15 | ₩609,428 | ₩617,224 | ₩604,254 | ₩613,667 | +0.70% | 2.7만 |
|---|
| 2026.01.14 | ₩586,122 | ₩605,297 | ₩582,338 | ₩605,297 | +3.27% | 8.5만 |
|---|
| 2026.01.13 | ₩569,996 | ₩589,438 | ₩561,639 | ₩584,303 | +2.51% | 14.6만 |
|---|
| 2026.01.12 | ₩561,960 | ₩576,027 | ₩536,768 | ₩575,960 | +2.49% | 9.4만 |
|---|
| 2026.01.09 | ₩544,724 | ₩567,589 | ₩533,131 | ₩562,334 | +3.23% | 7.4만 |
|---|
| 2026.01.08 | ₩513,956 | ₩549,685 | ₩513,956 | ₩545,754 | +6.19% | 8.1만 |
|---|
| 2026.01.07 | ₩496,306 | ₩522,688 | ₩490,677 | ₩517,821 | +4.33% | 13.3만 |
|---|
| 2026.01.06 | ₩472,010 | ₩503,567 | ₩463,399 | ₩498,673 | +5.65% | 6.7만 |
|---|
| 2026.01.05 | ₩463,854 | ₩474,711 | ₩463,854 | ₩470,954 | +1.53% | 4만 |
|---|
| 2026.01.02 | ₩443,810 | ₩464,429 | ₩442,821 | ₩459,522 | +3.54% | 4.8만 |
|---|
| 2025.12.31 | ₩455,229 | ₩455,229 | ₩435,988 | ₩444,505 | -2.36% | 5.4만 |
|---|
| 2025.12.30 | ₩468,534 | ₩468,534 | ₩451,338 | ₩452,274 | -3.47% | 5.6만 |
|---|
| 2025.12.29 | ₩469,015 | ₩479,445 | ₩467,183 | ₩469,042 | +0.01% | 3.8만 |
|---|
| 2025.12.26 | ₩480,916 | ₩487,989 | ₩471,997 | ₩475,487 | -1.13% | 2.8만 |
|---|
| 2025.12.24 | ₩478,763 | ₩485,355 | ₩474,859 | ₩483,229 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩463,961 | ₩487,494 | ₩463,961 | ₩481,772 | +3.84% | 3.9만 |
|---|
| 2025.12.22 | ₩466,755 | ₩478,028 | ₩464,429 | ₩473,027 | +1.34% | 5.4만 |
|---|
| 2025.12.19 | ₩455,162 | ₩470,941 | ₩455,162 | ₩466,983 | +2.60% | 6.2만 |
|---|
| 2025.12.18 | ₩438,996 | ₩457,877 | ₩434,089 | ₩455,350 | +3.73% | 6.2만 |
|---|
| 2025.12.17 | ₩429,623 | ₩439,919 | ₩420,932 | ₩432,792 | +0.74% | 6.5만 |
|---|
| 2025.12.16 | ₩435,974 | ₩435,974 | ₩413,176 | ₩431,482 | -1.03% | 12.4만 |
|---|
| 2025.12.15 | ₩441,270 | ₩445,669 | ₩432,404 | ₩433,996 | -1.65% | 8.7만 |
|---|
| 2025.12.12 | ₩437,953 | ₩446,952 | ₩430,586 | ₩443,075 | +1.17% | 2.9만 |
|---|
| 2025.12.11 | ₩435,493 | ₩442,727 | ₩431,589 | ₩438,943 | +0.79% | 4.9만 |
|---|
| 2025.12.10 | ₩428,914 | ₩434,303 | ₩422,991 | ₩430,385 | +0.34% | 7.3만 |
|---|
| 2025.12.09 | ₩424,850 | ₩433,554 | ₩417,856 | ₩428,366 | +0.83% | 11.4만 |
|---|
| 2025.12.08 | ₩423,178 | ₩433,501 | ₩414,513 | ₩423,780 | +0.14% | 12.8만 |
|---|
| 2025.12.05 | ₩412,374 | ₩419,086 | ₩402,439 | ₩406,932 | -1.32% | 2.7만 |
|---|
| 2025.12.04 | ₩412,641 | ₩415,556 | ₩406,196 | ₩413,791 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩406,263 | ₩412,668 | ₩395,780 | ₩412,641 | +1.57% | 7.9만 |
|---|
| 2025.12.02 | ₩401,249 | ₩411,705 | ₩390,619 | ₩406,477 | +1.30% | 5.5만 |
|---|
| 2025.12.01 | ₩392,290 | ₩403,549 | ₩384,575 | ₩401,262 | +2.29% | 5.5만 |
|---|
| 2025.11.28 | ₩403,041 | ₩410,342 | ₩391,167 | ₩392,999 | -2.49% | 2.1만 |
|---|
| 2025.11.26 | ₩395,446 | ₩407,413 | ₩387,637 | ₩401,583 | +1.55% | 6.6만 |
|---|
| 2025.11.25 | ₩390,164 | ₩404,191 | ₩386,153 | ₩393,333 | +0.81% | 11.2만 |
|---|
| 2025.11.24 | ₩377,073 | ₩387,811 | ₩356,388 | ₩383,706 | +1.76% | 13.9만 |
|---|
| 2025.11.21 | ₩371,217 | ₩387,196 | ₩369,652 | ₩379,253 | +2.16% | 24.2만 |
|---|
| 2025.11.20 | ₩407,159 | ₩413,591 | ₩362,766 | ₩365,975 | -10.11% | 20.8만 |
|---|
| 2025.11.19 | ₩411,077 | ₩415,035 | ₩395,793 | ₩401,623 | -2.30% | 19만 |
|---|
| 2025.11.18 | ₩407,828 | ₩417,789 | ₩401,169 | ₩410,074 | +0.55% | 29.9만 |
|---|
| 2025.11.17 | ₩427,751 | ₩431,896 | ₩399,965 | ₩411,304 | -3.84% | 10.1만 |
|---|
| 2025.11.14 | ₩421,146 | ₩431,762 | ₩417,749 | ₩423,606 | +0.58% | 20.6만 |
|---|
| 2025.11.13 | ₩426,548 | ₩430,372 | ₩416,105 | ₩429,262 | +0.64% | 11.8만 |
|---|
| 2025.11.12 | ₩439,919 | ₩445,080 | ₩399,805 | ₩426,280 | -3.10% | 8.2만 |
|---|
| 2025.11.11 | ₩446,057 | ₩459,308 | ₩438,609 | ₩440,534 | -1.24% | 13.5만 |
|---|
| 2025.11.10 | ₩480,007 | ₩482,681 | ₩444,973 | ₩444,973 | -7.30% | 1.7만 |
|---|
| 2025.11.07 | ₩488,805 | ₩490,196 | ₩469,537 | ₩481,384 | -1.52% | 2만 |
|---|
| 2025.11.06 | ₩490,730 | ₩493,405 | ₩482,186 | ₩483,550 | -1.46% | 2.1만 |
|---|
| 2025.11.05 | ₩476,690 | ₩498,004 | ₩476,690 | ₩493,913 | +3.61% | 1.6만 |
|---|
| 2025.11.04 | ₩469,202 | ₩490,677 | ₩466,769 | ₩484,085 | +3.17% | 8.7천 |
|---|
| 2025.11.03 | ₩489,032 | ₩489,032 | ₩472,104 | ₩475,688 | -2.73% | 7.6천 |
|---|
| 2025.10.31 | ₩481,985 | ₩489,153 | ₩472,278 | ₩483,122 | +0.24% | 6.9천 |
|---|
| 2025.10.30 | ₩485,168 | ₩492,843 | ₩478,857 | ₩484,138 | -0.21% | 1만 |
|---|
| 2025.10.29 | ₩498,753 | ₩500,786 | ₩482,921 | ₩489,955 | -1.76% | 9.7천 |
|---|
| 2025.10.28 | ₩500,090 | ₩503,313 | ₩497,068 | ₩498,753 | -0.27% | 7.2천 |
|---|
| 2025.10.27 | ₩499,983 | ₩504,236 | ₩494,755 | ₩499,769 | -0.04% | 8.8천 |
|---|
| 2025.10.24 | ₩504,570 | ₩510,560 | ₩499,783 | ₩501,428 | -0.62% | 6.9천 |
|---|
| 2025.10.23 | ₩485,957 | ₩504,276 | ₩482,881 | ₩498,499 | +2.58% | 1.2만 |
|---|
| 2025.10.22 | ₩484,793 | ₩489,086 | ₩480,943 | ₩487,200 | +0.50% | 6천 |
|---|
| 2025.10.21 | ₩492,014 | ₩492,014 | ₩477,493 | ₩484,299 | -1.57% | 7.1천 |
|---|
| 2025.10.20 | ₩488,056 | ₩494,621 | ₩480,822 | ₩492,027 | +0.81% | 1만 |
|---|
| 2025.10.17 | ₩478,469 | ₩485,181 | ₩468,748 | ₩482,520 | +0.85% | 1.3만 |
|---|
| 2025.10.16 | ₩479,325 | ₩483,603 | ₩473,508 | ₩476,236 | -0.64% | 9.1천 |
|---|
| 2025.10.15 | ₩477,680 | ₩482,066 | ₩475,728 | ₩481,116 | +0.72% | 1.3만 |
|---|
| 2025.10.14 | ₩463,319 | ₩482,788 | ₩459,241 | ₩477,118 | +2.98% | 1.5만 |
|---|
| 2025.10.13 | ₩458,064 | ₩470,219 | ₩454,173 | ₩468,427 | +2.26% | 1.1만 |
|---|
| 2025.10.10 | ₩458,920 | ₩466,167 | ₩450,643 | ₩452,141 | -1.48% | 9.5천 |
|---|