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 | ₩492,001 | ₩492,790 | ₩481,413 | ₩486,399 | -1.14% | 5.7만 |
| 2026.10.08 | ₩491,413 | ₩498,272 | ₩488,191 | ₩491,600 | +0.04% | 5.1만 |
| 2026.10.07 | ₩487,990 | ₩496,333 | ₩483,391 | ₩493,205 | +1.07% | 11.7만 |
| 2026.10.06 | ₩492,830 | ₩500,692 | ₩487,135 | ₩494,501 | +0.34% | 7.2만 |
| 2026.10.05 | ₩489,822 | ₩501,373 | ₩486,787 | ₩487,188 | -0.54% | 6.1만 |
| 2026.10.02 | ₩483,980 | ₩487,215 | ₩476,600 | ₩486,333 | +0.49% | 4.5만 |
| 2026.10.01 | ₩454,713 | ₩484,474 | ₩453,149 | ₩477,549 | +5.02% | 7만 |
| 2026.09.30 | ₩452,013 | ₩461,091 | ₩450,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩459,727 |
| +1.71% |
| 7.1만 |
| 2026.09.29 | ₩457,307 | ₩463,257 | ₩452,695 | ₩454,072 | -0.71% | 5.4만 |
|---|
| 2026.09.28 | ₩454,727 | ₩468,952 | ₩454,727 | ₩457,321 | +0.57% | 5.7만 |
|---|
| 2026.09.25 | ₩465,235 | ₩468,912 | ₩454,633 | ₩460,997 | -0.91% | 6.4만 |
|---|
| 2026.09.24 | ₩459,059 | ₩472,335 | ₩459,059 | ₩466,078 | +1.53% | 8.1만 |
|---|
| 2026.09.23 | ₩461,492 | ₩467,441 | ₩453,123 | ₩463,872 | +0.52% | 9.2만 |
|---|
| 2026.09.22 | ₩456,197 | ₩473,565 | ₩456,197 | ₩462,989 | +1.49% | 8.7만 |
|---|
| 2026.09.21 | ₩466,719 | ₩466,853 | ₩449,767 | ₩458,751 | -1.71% | 11.6만 |
|---|
| 2026.09.18 | ₩472,762 | ₩472,762 | ₩456,371 | ₩461,706 | -2.34% | 11.5만 |
|---|
| 2026.09.17 | ₩483,271 | ₩483,271 | ₩457,882 | ₩471,853 | -2.36% | 17.6만 |
|---|
| 2026.09.16 | ₩463,725 | ₩479,340 | ₩463,725 | ₩475,583 | +2.56% | 32.5만 |
|---|
| 2026.09.15 | ₩487,095 | ₩487,121 | ₩453,992 | ₩463,417 | -4.86% | 13.8만 |
|---|
| 2026.09.14 | ₩501,360 | ₩516,093 | ₩487,603 | ₩487,924 | -2.68% | 15만 |
|---|
| 2026.09.11 | ₩491,587 | ₩499,461 | ₩480,276 | ₩498,245 | +1.35% | 9.9만 |
|---|
| 2026.09.10 | ₩484,073 | ₩492,496 | ₩473,297 | ₩486,774 | +0.56% | 26만 |
|---|
| 2026.09.09 | ₩474,621 | ₩497,777 | ₩468,711 | ₩487,215 | +2.65% | 28.4만 |
|---|
| 2026.09.08 | ₩552,646 | ₩552,646 | ₩478,097 | ₩479,407 | -13.25% | 7.6만 |
|---|
| 2026.09.04 | ₩513,607 | ₩518,888 | ₩504,890 | ₩513,058 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩530,787 | ₩534,784 | ₩513,887 | ₩515,438 | -2.89% | 10.5만 |
|---|
| 2026.09.02 | ₩518,634 | ₩535,493 | ₩515,960 | ₩526,749 | +1.56% | 44.4만 |
|---|
| 2026.09.01 | ₩521,414 | ₩523,045 | ₩504,702 | ₩521,428 | +0.00% | 29.3만 |
|---|
| 2026.08.31 | ₩501,400 | ₩528,781 | ₩501,400 | ₩519,382 | +3.59% | 15.5만 |
|---|
| 2026.08.28 | ₩508,927 | ₩516,401 | ₩495,090 | ₩503,994 | -0.97% | 6.3만 |
|---|
| 2026.08.27 | ₩516,949 | ₩517,297 | ₩502,002 | ₩506,868 | -1.95% | 10.2만 |
|---|
| 2026.08.26 | ₩505,491 | ₩517,096 | ₩504,021 | ₩512,149 | +1.32% | 6.6만 |
|---|
| 2026.08.25 | ₩509,342 | ₩513,272 | ₩497,857 | ₩507,644 | -0.33% | 4.8만 |
|---|
| 2026.08.24 | ₩526,909 | ₩526,909 | ₩502,777 | ₩505,424 | -4.08% | 4.8만 |
|---|
| 2026.08.21 | ₩525,425 | ₩527,364 | ₩503,205 | ₩519,877 | -1.06% | 11.9만 |
|---|
| 2026.08.20 | ₩518,246 | ₩532,926 | ₩510,585 | ₩522,618 | +0.84% | 10.6만 |
|---|
| 2026.08.19 | ₩520,144 | ₩527,778 | ₩508,045 | ₩521,682 | +0.30% | 30.8만 |
|---|
| 2026.08.18 | ₩525,305 | ₩534,784 | ₩509,502 | ₩512,457 | -2.45% | 40만 |
|---|
| 2026.08.17 | ₩515,813 | ₩533,273 | ₩502,015 | ₩523,152 | +1.42% | 34.5만 |
|---|
| 2026.08.14 | ₩519,476 | ₩532,110 | ₩508,713 | ₩514,770 | -0.91% | 10.4만 |
|---|
| 2026.08.13 | ₩528,099 | ₩532,364 | ₩516,147 | ₩518,954 | -1.73% | 9.8만 |
|---|
| 2026.08.12 | ₩514,689 | ₩526,535 | ₩503,365 | ₩522,698 | +1.56% | 16.1만 |
|---|
| 2026.08.11 | ₩522,096 | ₩537,297 | ₩506,200 | ₩511,842 | -1.96% | 27.9만 |
|---|
| 2026.08.10 | ₩511,735 | ₩521,615 | ₩503,847 | ₩515,559 | +0.75% | 24.4만 |
|---|
| 2026.08.07 | ₩513,687 | ₩518,273 | ₩493,445 | ₩516,802 | +0.61% | 11.7만 |
|---|
| 2026.08.06 | ₩540,078 | ₩545,827 | ₩514,596 | ₩521,722 | -3.40% | 25.3만 |
|---|
| 2026.08.05 | ₩518,687 | ₩535,961 | ₩513,058 | ₩532,097 | +2.59% | 12만 |
|---|
| 2026.08.04 | ₩519,890 | ₩534,209 | ₩516,067 | ₩525,479 | +1.07% | 18.8만 |
|---|
| 2026.08.03 | ₩539,330 | ₩546,937 | ₩522,056 | ₩523,754 | -2.89% | 25.9만 |
|---|
| 2026.07.31 | ₩532,765 | ₩532,765 | ₩504,475 | ₩531,428 | -0.25% | 19.9만 |
|---|
| 2026.07.30 | ₩508,753 | ₩535,640 | ₩501,427 | ₩533,474 | +4.86% | 13.6만 |
|---|
| 2026.07.29 | ₩480,437 | ₩534,784 | ₩480,437 | ₩511,401 | +6.44% | 37.5만 |
|---|
| 2026.07.28 | ₩507,029 | ₩509,195 | ₩486,480 | ₩503,272 | -0.74% | 28.1만 |
|---|
| 2026.07.27 | ₩507,082 | ₩523,995 | ₩486,907 | ₩499,301 | -1.53% | 23.8만 |
|---|
| 2026.07.24 | ₩518,620 | ₩541,001 | ₩507,764 | ₩509,903 | -1.68% | 31.7만 |
|---|
| 2026.07.23 | ₩488,605 | ₩513,165 | ₩485,049 | ₩512,484 | +4.89% | 10.5만 |
|---|
| 2026.07.22 | ₩516,628 | ₩518,968 | ₩489,274 | ₩499,074 | -3.40% | 15.3만 |
|---|
| 2026.07.21 | ₩514,181 | ₩528,781 | ₩501,855 | ₩526,187 | +2.33% | 16.6만 |
|---|
| 2026.07.20 | ₩514,796 | ₩516,481 | ₩474,621 | ₩511,240 | -0.69% | 26.8만 |
|---|
| 2026.07.17 | ₩533,046 | ₩533,046 | ₩507,751 | ₩513,647 | -3.64% | 18.7만 |
|---|
| 2026.07.16 | ₩514,556 | ₩530,319 | ₩514,556 | ₩526,361 | +2.29% | 4.8만 |
|---|
| 2026.07.15 | ₩508,593 | ₩530,653 | ₩508,593 | ₩518,995 | +2.05% | 3.8만 |
|---|
| 2026.07.14 | ₩521,000 | ₩524,209 | ₩503,232 | ₩514,476 | -1.25% | 5.2만 |
|---|
| 2026.07.13 | ₩503,446 | ₩526,535 | ₩503,446 | ₩521,602 | +3.61% | 6만 |
|---|
| 2026.07.10 | ₩530,920 | ₩539,463 | ₩482,669 | ₩498,753 | -6.06% | 6.4만 |
|---|
| 2026.07.09 | ₩540,225 | ₩548,942 | ₩523,045 | ₩527,698 | -2.32% | 6.2만 |
|---|
| 2026.07.08 | ₩557,633 | ₩557,633 | ₩529,904 | ₩539,771 | -3.20% | 6.3만 |
|---|
| 2026.07.07 | ₩567,179 | ₩569,545 | ₩546,175 | ₩550,868 | -2.88% | 12.4만 |
|---|
| 2026.07.06 | ₩563,422 | ₩576,711 | ₩559,077 | ₩567,179 | +0.67% | 4.7만 |
|---|
| 2026.07.02 | ₩570,828 | ₩570,828 | ₩524,489 | ₩562,753 | -1.41% | 3.4만 |
|---|
| 2026.07.01 | ₩565,868 | ₩583,476 | ₩556,550 | ₩562,392 | -0.61% | 4.3만 |
|---|
| 2026.06.30 | ₩578,850 | ₩588,262 | ₩559,050 | ₩569,585 | -1.60% | 4.7만 |
|---|
| 2026.06.29 | ₩534,851 | ₩592,273 | ₩532,083 | ₩584,693 | +9.32% | 4.1만 |
|---|
| 2026.06.26 | ₩506,708 | ₩541,415 | ₩503,619 | ₩540,118 | +6.59% | 11.1만 |
|---|
| 2026.06.25 | ₩481,439 | ₩504,836 | ₩477,535 | ₩502,617 | +4.40% | 5.4만 |
|---|
| 2026.06.24 | ₩466,546 | ₩481,760 | ₩462,775 | ₩480,651 | +3.02% | 3.9만 |
|---|
| 2026.06.23 | ₩436,210 | ₩466,131 | ₩434,365 | ₩461,880 | +5.88% | 5.4만 |
|---|
| 2026.06.22 | ₩441,090 | ₩455,262 | ₩438,830 | ₩449,219 | +1.84% | 3.1만 |
|---|
| 2026.06.18 | ₩452,882 | ₩465,382 | ₩440,729 | ₩444,860 | -1.77% | 3.5만 |
|---|
| 2026.06.17 | ₩457,976 | ₩462,241 | ₩443,630 | ₩448,443 | -2.08% | 7.3만 |
|---|
| 2026.06.16 | ₩462,535 | ₩465,797 | ₩451,077 | ₩456,238 | -1.36% | 5만 |
|---|
| 2026.06.15 | ₩453,430 | ₩463,591 | ₩437,520 | ₩459,553 | +1.35% | 10.2만 |
|---|
| 2026.06.12 | ₩451,077 | ₩466,144 | ₩441,919 | ₩454,433 | +0.74% | 7.6만 |
|---|
| 2026.06.11 | ₩415,420 | ₩451,398 | ₩414,872 | ₩448,604 | +7.99% | 6.4만 |
|---|
| 2026.06.10 | ₩407,773 | ₩422,653 | ₩407,773 | ₩416,944 | +2.25% | 9.9만 |
|---|
| 2026.06.09 | ₩400,714 | ₩416,008 | ₩396,516 | ₩406,676 | +1.49% | 4만 |
|---|
| 2026.06.08 | ₩403,347 | ₩412,572 | ₩396,502 | ₩400,714 | -0.65% | 4.9만 |
|---|
| 2026.06.05 | ₩399,791 | ₩402,425 | ₩387,424 | ₩392,451 | -1.84% | 3.9만 |
|---|
| 2026.06.04 | ₩402,211 | ₩402,211 | ₩377,384 | ₩396,008 | -1.54% | 3.7만 |
|---|
| 2026.06.03 | ₩391,128 | ₩397,585 | ₩383,159 | ₩391,074 | -0.01% | 5.5만 |
|---|
| 2026.06.02 | ₩393,748 | ₩399,778 | ₩377,691 | ₩395,700 | +0.50% | 5.9만 |
|---|
| 2026.06.01 | ₩388,360 | ₩401,877 | ₩378,253 | ₩399,283 | +2.81% | 4.8만 |
|---|
| 2026.05.29 | ₩374,509 | ₩396,783 | ₩368,881 | ₩388,360 | +3.70% | 13.7만 |
|---|
| 2026.05.28 | ₩375,699 | ₩378,373 | ₩359,388 | ₩375,606 | -0.02% | 10만 |
|---|
| 2026.05.27 | ₩368,413 | ₩391,836 | ₩366,100 | ₩379,523 | +3.02% | 17.1만 |
|---|
| 2026.05.26 | ₩370,899 | ₩377,009 | ₩361,648 | ₩369,910 | -0.27% | 11.4만 |
|---|
| 2026.05.22 | ₩367,664 | ₩371,675 | ₩357,396 | ₩370,284 | +0.71% | 5만 |
|---|
| 2026.05.21 | ₩353,359 | ₩370,726 | ₩344,027 | ₩366,260 | +3.65% | 5.5만 |
|---|
| 2026.05.20 | ₩363,225 | ₩370,017 | ₩355,177 | ₩358,479 | -1.31% | 6만 |
|---|
| 2026.05.19 | ₩366,060 | ₩366,434 | ₩357,276 | ₩364,495 | -0.43% | 4.1만 |
|---|
| 2026.05.18 | ₩353,211 | ₩370,338 | ₩353,211 | ₩365,926 | +3.60% | 3.9만 |
|---|
| 2026.05.15 | ₩354,241 | ₩367,116 | ₩352,409 | ₩357,557 | +0.94% | 5.6만 |
|---|
| 2026.05.14 | ₩340,644 | ₩347,195 | ₩335,884 | ₩345,163 | +1.33% | 8.8만 |
|---|
| 2026.05.13 | ₩343,599 | ₩355,444 | ₩335,443 | ₩338,639 | -1.44% | 8.2만 |
|---|
| 2026.05.12 | ₩331,459 | ₩343,385 | ₩324,694 | ₩341,780 | +3.11% | 7.4만 |
|---|
| 2026.05.11 | ₩396,248 | ₩403,762 | ₩314,079 | ₩331,339 | -16.38% | 9.2만 |
|---|
| 2026.05.08 | ₩398,855 | ₩412,265 | ₩397,091 | ₩410,099 | +2.82% | 5.7만 |
|---|
| 2026.05.07 | ₩403,067 | ₩406,396 | ₩389,122 | ₩402,051 | -0.25% | 4.8만 |
|---|
| 2026.05.06 | ₩393,347 | ₩407,051 | ₩391,863 | ₩402,211 | +2.25% | 3.6만 |
|---|
| 2026.05.05 | ₩380,659 | ₩397,411 | ₩380,205 | ₩390,058 | +2.47% | 3.2만 |
|---|
| 2026.05.04 | ₩381,769 | ₩386,716 | ₩365,993 | ₩381,034 | -0.19% | 3.1만 |
|---|
| 2026.05.01 | ₩413,589 | ₩415,367 | ₩383,360 | ₩387,986 | -6.19% | 5.3만 |
|---|
| 2026.04.30 | ₩399,657 | ₩417,279 | ₩399,657 | ₩413,455 | +3.45% | 4.7만 |
|---|
| 2026.04.29 | ₩407,773 | ₩408,735 | ₩391,703 | ₩397,599 | -2.50% | 8만 |
|---|
| 2026.04.28 | ₩419,137 | ₩420,487 | ₩405,567 | ₩410,046 | -2.17% | 9.6만 |
|---|
| 2026.04.27 | ₩414,043 | ₩423,175 | ₩406,676 | ₩420,086 | +1.46% | 4.5만 |
|---|
| 2026.04.24 | ₩409,631 | ₩416,851 | ₩403,896 | ₩413,589 | +0.97% | 4.3만 |
|---|
| 2026.04.23 | ₩405,807 | ₩415,648 | ₩403,040 | ₩409,136 | +0.82% | 16.8만 |
|---|
| 2026.04.22 | ₩401,489 | ₩416,289 | ₩399,109 | ₩406,570 | +1.27% | 4.1만 |
|---|
| 2026.04.21 | ₩390,392 | ₩405,326 | ₩386,341 | ₩399,751 | +2.40% | 8.3만 |
|---|
| 2026.04.20 | ₩409,524 | ₩416,329 | ₩386,662 | ₩390,031 | -4.76% | 10.2만 |
|---|
| 2026.04.17 | ₩431,223 | ₩439,379 | ₩403,361 | ₩411,329 | -4.61% | 9.3만 |
|---|
| 2026.04.16 | ₩445,408 | ₩448,523 | ₩420,688 | ₩420,995 | -5.48% | 5.6만 |
|---|
| 2026.04.15 | ₩447,801 | ₩450,168 | ₩440,742 | ₩448,363 | +0.13% | 4.3만 |
|---|
| 2026.04.14 | ₩441,732 | ₩452,788 | ₩438,871 | ₩447,614 | +1.33% | 1.8만 |
|---|
| 2026.04.13 | ₩433,523 | ₩441,932 | ₩429,325 | ₩441,705 | +1.89% | 9.8만 |
|---|
| 2026.04.10 | ₩439,512 | ₩448,390 | ₩430,742 | ₩435,675 | -0.87% | 4.9만 |
|---|
| 2026.04.09 | ₩454,566 | ₩456,505 | ₩402,706 | ₩437,587 | -3.74% | 10.3만 |
|---|
| 2026.04.08 | ₩471,171 | ₩481,680 | ₩452,534 | ₩455,810 | -3.26% | 39.9만 |
|---|
| 2026.04.07 | ₩450,556 | ₩453,631 | ₩445,047 | ₩448,670 | -0.42% | 9.2만 |
|---|
| 2026.04.06 | ₩443,724 | ₩452,534 | ₩436,237 | ₩451,064 | +1.65% | 3.4만 |
|---|
| 2026.04.02 | ₩433,202 | ₩456,064 | ₩430,715 | ₩444,940 | +2.71% | 5.8만 |
|---|
| 2026.04.01 | ₩442,079 | ₩452,815 | ₩437,092 | ₩444,579 | +0.57% | 4.5만 |
|---|
| 2026.03.31 | ₩423,402 | ₩440,849 | ₩416,263 | ₩440,649 | +4.07% | 4.3만 |
|---|
| 2026.03.30 | ₩413,629 | ₩421,650 | ₩408,829 | ₩416,249 | +0.63% | 6만 |
|---|
| 2026.03.27 | ₩424,364 | ₩429,164 | ₩405,406 | ₩408,829 | -3.66% | 5.9만 |
|---|
| 2026.03.26 | ₩425,153 | ₩440,515 | ₩423,188 | ₩428,108 | +0.69% | 22.9만 |
|---|
| 2026.03.25 | ₩425,153 | ₩429,004 | ₩411,757 | ₩428,576 | +0.81% | 16만 |
|---|
| 2026.03.24 | ₩423,870 | ₩433,950 | ₩412,880 | ₩422,332 | -0.36% | 23.5만 |
|---|
| 2026.03.23 | ₩424,685 | ₩441,023 | ₩422,586 | ₩429,873 | +1.22% | 8.3만 |
|---|
| 2026.03.20 | ₩419,030 | ₩433,255 | ₩405,767 | ₩410,687 | -1.99% | 6.4만 |
|---|
| 2026.03.19 | ₩397,545 | ₩422,693 | ₩396,061 | ₩417,225 | +4.95% | 12.2만 |
|---|
| 2026.03.18 | ₩403,160 | ₩408,842 | ₩394,590 | ₩401,075 | -0.52% | 6.7만 |
|---|
| 2026.03.17 | ₩405,888 | ₩418,468 | ₩403,548 | ₩407,693 | +0.44% | 11.2만 |
|---|
| 2026.03.16 | ₩417,051 | ₩417,051 | ₩393,013 | ₩400,780 | -3.90% | 8.3만 |
|---|
| 2026.03.13 | ₩413,094 | ₩419,779 | ₩397,866 | ₩401,556 | -2.79% | 13.9만 |
|---|
| 2026.03.12 | ₩414,538 | ₩423,536 | ₩408,776 | ₩411,663 | -0.69% | 12.4만 |
|---|
| 2026.03.11 | ₩430,167 | ₩431,838 | ₩407,465 | ₩424,792 | -1.25% | 17.4만 |
|---|
| 2026.03.10 | ₩420,781 | ₩438,777 | ₩402,920 | ₩433,095 | +2.93% | 12.1만 |
|---|
| 2026.03.09 | ₩402,505 | ₩413,321 | ₩392,518 | ₩410,126 | +1.89% | 16.3만 |
|---|
| 2026.03.06 | ₩449,406 | ₩454,352 | ₩401,797 | ₩407,238 | -9.38% | 15.1만 |
|---|
| 2026.03.05 | ₩455,181 | ₩462,080 | ₩440,395 | ₩458,644 | +0.76% | 18.4만 |
|---|
| 2026.03.04 | ₩460,355 | ₩481,894 | ₩449,219 | ₩462,615 | +0.49% | 29.1만 |
|---|
| 2026.03.03 | ₩440,248 | ₩455,449 | ₩432,573 | ₩447,654 | +1.68% | 10.9만 |
|---|
| 2026.03.02 | ₩507,216 | ₩512,056 | ₩432,293 | ₩449,753 | -11.33% | 13.7만 |
|---|
| 2026.02.27 | ₩518,326 | ₩521,147 | ₩494,033 | ₩518,446 | +0.02% | 20.9만 |
|---|
| 2026.02.26 | ₩506,106 | ₩530,051 | ₩506,106 | ₩522,965 | +3.33% | 18.5만 |
|---|
| 2026.02.25 | ₩504,555 | ₩518,232 | ₩492,175 | ₩503,472 | -0.21% | 34.7만 |
|---|
| 2026.02.24 | ₩504,488 | ₩514,449 | ₩490,664 | ₩501,387 | -0.61% | 13만 |
|---|
| 2026.02.23 | ₩520,131 | ₩525,038 | ₩489,595 | ₩504,849 | -2.94% | 15.9만 |
|---|
| 2026.02.20 | ₩532,431 | ₩533,434 | ₩506,868 | ₩522,992 | -1.77% | 22.2만 |
|---|
| 2026.02.19 | ₩530,024 | ₩539,691 | ₩521,762 | ₩533,674 | +0.69% | 13.2만 |
|---|
| 2026.02.18 | ₩555,681 | ₩566,564 | ₩525,051 | ₩530,934 | -4.45% | 14.8만 |
|---|
| 2026.02.17 | ₩536,094 | ₩556,336 | ₩518,607 | ₩552,860 | +3.13% | 11.5만 |
|---|
| 2026.02.13 | ₩524,008 | ₩541,402 | ₩514,235 | ₩530,439 | +1.23% | 7.9만 |
|---|
| 2026.02.12 | ₩553,648 | ₩557,873 | ₩523,206 | ₩532,979 | -3.73% | 6.3만 |
|---|
| 2026.02.11 | ₩547,565 | ₩560,801 | ₩537,057 | ₩551,135 | +0.65% | 4.8만 |
|---|
| 2026.02.10 | ₩537,632 | ₩554,972 | ₩532,097 | ₩544,891 | +1.35% | 8.3만 |
|---|
| 2026.02.09 | ₩558,943 | ₩560,186 | ₩534,677 | ₩545,319 | -2.44% | 9만 |
|---|
| 2026.02.06 | ₩528,340 | ₩560,908 | ₩528,340 | ₩556,042 | +5.24% | 11.6만 |
|---|
| 2026.02.05 | ₩527,578 | ₩545,506 | ₩523,968 | ₩526,856 | -0.14% | 10.3만 |
|---|
| 2026.02.04 | ₩541,776 | ₩552,820 | ₩533,046 | ₩538,447 | -0.61% | 8.4만 |
|---|
| 2026.02.03 | ₩515,652 | ₩547,605 | ₩505,451 | ₩542,873 | +5.28% | 8.7만 |
|---|
| 2026.02.02 | ₩502,336 | ₩528,995 | ₩498,071 | ₩520,051 | +3.53% | 11.2만 |
|---|
| 2026.01.30 | ₩493,338 | ₩516,588 | ₩493,338 | ₩501,400 | +1.63% | 3.9만 |
|---|
| 2026.01.29 | ₩516,655 | ₩522,324 | ₩488,458 | ₩496,734 | -3.86% | 6.3만 |
|---|
| 2026.01.28 | ₩539,290 | ₩546,643 | ₩509,636 | ₩510,826 | -5.28% | 6.2만 |
|---|
| 2026.01.27 | ₩525,225 | ₩541,950 | ₩513,205 | ₩532,591 | +1.40% | 4.6만 |
|---|
| 2026.01.26 | ₩619,922 | ₩621,620 | ₩505,157 | ₩534,744 | -13.74% | 7.5만 |
|---|
| 2026.01.23 | ₩622,168 | ₩632,342 | ₩608,036 | ₩624,548 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩641,112 | ₩646,554 | ₩619,734 | ₩627,850 | -2.07% | 5.9만 |
|---|
| 2026.01.21 | ₩599,627 | ₩637,730 | ₩589,399 | ₩637,623 | +6.34% | 9.6만 |
|---|
| 2026.01.20 | ₩608,517 | ₩622,662 | ₩593,570 | ₩597,354 | -1.83% | 5.1만 |
|---|
| 2026.01.16 | ₩612,903 | ₩619,186 | ₩606,031 | ₩615,269 | +0.39% | 7.3만 |
|---|
| 2026.01.15 | ₩609,346 | ₩617,141 | ₩604,172 | ₩613,584 | +0.70% | 2.7만 |
|---|
| 2026.01.14 | ₩586,043 | ₩605,215 | ₩582,259 | ₩605,215 | +3.27% | 8.5만 |
|---|
| 2026.01.13 | ₩569,919 | ₩589,359 | ₩561,563 | ₩584,225 | +2.51% | 14.6만 |
|---|
| 2026.01.12 | ₩561,884 | ₩575,949 | ₩536,696 | ₩575,882 | +2.49% | 9.4만 |
|---|
| 2026.01.09 | ₩544,651 | ₩567,513 | ₩533,059 | ₩562,259 | +3.23% | 7.4만 |
|---|
| 2026.01.08 | ₩513,887 | ₩549,611 | ₩513,887 | ₩545,680 | +6.19% | 8.1만 |
|---|
| 2026.01.07 | ₩496,239 | ₩522,618 | ₩490,611 | ₩517,751 | +4.33% | 13.3만 |
|---|
| 2026.01.06 | ₩471,947 | ₩503,499 | ₩463,337 | ₩498,606 | +5.65% | 6.7만 |
|---|
| 2026.01.05 | ₩463,791 | ₩474,648 | ₩463,791 | ₩470,891 | +1.53% | 4만 |
|---|
| 2026.01.02 | ₩443,750 | ₩464,366 | ₩442,761 | ₩459,460 | +3.54% | 4.8만 |
|---|
| 2025.12.31 | ₩455,168 | ₩455,168 | ₩435,929 | ₩444,446 | -2.36% | 5.4만 |
|---|
| 2025.12.30 | ₩468,471 | ₩468,471 | ₩451,277 | ₩452,213 | -3.47% | 5.6만 |
|---|
| 2025.12.29 | ₩468,952 | ₩479,380 | ₩467,120 | ₩468,979 | +0.01% | 3.8만 |
|---|
| 2025.12.26 | ₩480,851 | ₩487,924 | ₩471,933 | ₩475,423 | -1.13% | 2.8만 |
|---|
| 2025.12.24 | ₩478,699 | ₩485,290 | ₩474,795 | ₩483,164 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩463,898 | ₩487,429 | ₩463,898 | ₩481,707 | +3.84% | 3.9만 |
|---|
| 2025.12.22 | ₩466,693 | ₩477,963 | ₩464,366 | ₩472,963 | +1.34% | 5.4만 |
|---|
| 2025.12.19 | ₩455,101 | ₩470,877 | ₩455,101 | ₩466,920 | +2.60% | 6.2만 |
|---|
| 2025.12.18 | ₩438,937 | ₩457,815 | ₩434,031 | ₩455,288 | +3.73% | 6.2만 |
|---|
| 2025.12.17 | ₩429,565 | ₩439,860 | ₩420,875 | ₩432,734 | +0.74% | 6.5만 |
|---|
| 2025.12.16 | ₩435,916 | ₩435,916 | ₩413,121 | ₩431,424 | -1.03% | 12.4만 |
|---|
| 2025.12.15 | ₩441,210 | ₩445,609 | ₩432,346 | ₩433,937 | -1.65% | 8.7만 |
|---|
| 2025.12.12 | ₩437,895 | ₩446,892 | ₩430,528 | ₩443,015 | +1.17% | 2.9만 |
|---|
| 2025.12.11 | ₩435,435 | ₩442,667 | ₩431,531 | ₩438,884 | +0.79% | 4.9만 |
|---|
| 2025.12.10 | ₩428,857 | ₩434,245 | ₩422,934 | ₩430,327 | +0.34% | 7.3만 |
|---|
| 2025.12.09 | ₩424,792 | ₩433,496 | ₩417,800 | ₩428,308 | +0.83% | 11.4만 |
|---|
| 2025.12.08 | ₩423,121 | ₩433,442 | ₩414,458 | ₩423,723 | +0.14% | 12.8만 |
|---|
| 2025.12.05 | ₩412,318 | ₩419,030 | ₩402,385 | ₩406,877 | -1.32% | 2.7만 |
|---|
| 2025.12.04 | ₩412,586 | ₩415,500 | ₩406,142 | ₩413,736 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩406,209 | ₩412,613 | ₩395,727 | ₩412,586 | +1.57% | 7.9만 |
|---|
| 2025.12.02 | ₩401,195 | ₩411,650 | ₩390,566 | ₩406,422 | +1.30% | 5.5만 |
|---|
| 2025.12.01 | ₩392,237 | ₩403,495 | ₩384,523 | ₩401,208 | +2.29% | 5.5만 |
|---|
| 2025.11.28 | ₩402,987 | ₩410,286 | ₩391,114 | ₩392,946 | -2.49% | 2.1만 |
|---|
| 2025.11.26 | ₩395,393 | ₩407,358 | ₩387,585 | ₩401,529 | +1.55% | 6.6만 |
|---|
| 2025.11.25 | ₩390,112 | ₩404,136 | ₩386,101 | ₩393,280 | +0.81% | 11.2만 |
|---|
| 2025.11.24 | ₩377,023 | ₩387,759 | ₩356,340 | ₩383,654 | +1.76% | 13.9만 |
|---|
| 2025.11.21 | ₩371,167 | ₩387,144 | ₩369,603 | ₩379,202 | +2.16% | 24.2만 |
|---|
| 2025.11.20 | ₩407,104 | ₩413,535 | ₩362,717 | ₩365,926 | -10.11% | 20.8만 |
|---|
| 2025.11.19 | ₩411,022 | ₩414,979 | ₩395,740 | ₩401,569 | -2.30% | 19만 |
|---|
| 2025.11.18 | ₩407,773 | ₩417,733 | ₩401,115 | ₩410,019 | +0.55% | 29.9만 |
|---|
| 2025.11.17 | ₩427,693 | ₩431,838 | ₩399,911 | ₩411,249 | -3.84% | 10.1만 |
|---|
| 2025.11.14 | ₩421,089 | ₩431,704 | ₩417,693 | ₩423,549 | +0.58% | 20.6만 |
|---|
| 2025.11.13 | ₩426,490 | ₩430,314 | ₩416,049 | ₩429,204 | +0.64% | 11.8만 |
|---|
| 2025.11.12 | ₩439,860 | ₩445,020 | ₩399,751 | ₩426,223 | -3.10% | 8.2만 |
|---|
| 2025.11.11 | ₩445,996 | ₩459,246 | ₩438,550 | ₩440,475 | -1.24% | 13.5만 |
|---|
| 2025.11.10 | ₩479,942 | ₩482,616 | ₩444,914 | ₩444,914 | -7.30% | 1.7만 |
|---|
| 2025.11.07 | ₩488,739 | ₩490,130 | ₩469,473 | ₩481,319 | -1.52% | 2만 |
|---|
| 2025.11.06 | ₩490,664 | ₩493,338 | ₩482,121 | ₩483,485 | -1.46% | 2.1만 |
|---|
| 2025.11.05 | ₩476,626 | ₩497,937 | ₩476,626 | ₩493,846 | +3.61% | 1.6만 |
|---|
| 2025.11.04 | ₩469,139 | ₩490,611 | ₩466,706 | ₩484,020 | +3.17% | 8.7천 |
|---|
| 2025.11.03 | ₩488,966 | ₩488,966 | ₩472,040 | ₩475,624 | -2.73% | 7.6천 |
|---|
| 2025.10.31 | ₩481,921 | ₩489,087 | ₩472,214 | ₩483,057 | +0.24% | 6.9천 |
|---|
| 2025.10.30 | ₩485,103 | ₩492,777 | ₩478,792 | ₩484,073 | -0.21% | 1만 |
|---|
| 2025.10.29 | ₩498,686 | ₩500,718 | ₩482,856 | ₩489,889 | -1.76% | 9.7천 |
|---|
| 2025.10.28 | ₩500,023 | ₩503,245 | ₩497,001 | ₩498,686 | -0.27% | 7.2천 |
|---|
| 2025.10.27 | ₩499,916 | ₩504,168 | ₩494,689 | ₩499,702 | -0.04% | 8.8천 |
|---|
| 2025.10.24 | ₩504,502 | ₩510,491 | ₩499,716 | ₩501,360 | -0.62% | 6.9천 |
|---|
| 2025.10.23 | ₩485,891 | ₩504,208 | ₩482,816 | ₩498,432 | +2.58% | 1.2만 |
|---|
| 2025.10.22 | ₩484,728 | ₩489,020 | ₩480,878 | ₩487,135 | +0.50% | 6천 |
|---|
| 2025.10.21 | ₩491,948 | ₩491,948 | ₩477,428 | ₩484,234 | -1.57% | 7.1천 |
|---|
| 2025.10.20 | ₩487,990 | ₩494,555 | ₩480,757 | ₩491,961 | +0.81% | 1만 |
|---|
| 2025.10.17 | ₩478,404 | ₩485,116 | ₩468,685 | ₩482,455 | +0.85% | 1.3만 |
|---|
| 2025.10.16 | ₩479,260 | ₩483,538 | ₩473,444 | ₩476,172 | -0.64% | 9.1천 |
|---|
| 2025.10.15 | ₩477,616 | ₩482,001 | ₩475,664 | ₩481,052 | +0.72% | 1.3만 |
|---|
| 2025.10.14 | ₩463,257 | ₩482,723 | ₩459,179 | ₩477,054 | +2.98% | 1.5만 |
|---|
| 2025.10.13 | ₩458,002 | ₩470,155 | ₩454,112 | ₩468,364 | +2.26% | 1.1만 |
|---|
| 2025.10.10 | ₩458,858 | ₩466,104 | ₩450,582 | ₩452,080 | -1.48% | 9.5천 |
|---|