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 | ₩493,451 | ₩494,242 | ₩482,831 | ₩487,833 | -1.14% | 5.7만 |
| 2026.10.08 | ₩492,861 | ₩499,740 | ₩489,630 | ₩493,049 | +0.04% | 5.1만 |
| 2026.10.07 | ₩489,429 | ₩497,796 | ₩484,816 | ₩494,658 | +1.07% | 11.7만 |
| 2026.10.06 | ₩494,283 | ₩502,167 | ₩488,570 | ₩495,959 | +0.34% | 7.2만 |
| 2026.10.05 | ₩491,266 | ₩502,851 | ₩488,222 | ₩488,624 | -0.54% | 6.1만 |
| 2026.10.02 | ₩485,406 | ₩488,651 | ₩478,004 | ₩487,766 | +0.49% | 4.5만 |
| 2026.10.01 | ₩456,053 | ₩485,902 | ₩454,485 | ₩478,956 | +5.02% | 7만 |
| 2026.09.30 | ₩453,345 | ₩462,450 | ₩451,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩461,082 |
| +1.71% |
| 7.1만 |
| 2026.09.29 | ₩458,655 | ₩464,622 | ₩454,029 | ₩455,410 | -0.71% | 5.4만 |
|---|
| 2026.09.28 | ₩456,067 | ₩470,334 | ₩456,067 | ₩458,668 | +0.57% | 5.7만 |
|---|
| 2026.09.25 | ₩466,606 | ₩470,294 | ₩455,973 | ₩462,356 | -0.91% | 6.4만 |
|---|
| 2026.09.24 | ₩460,411 | ₩473,727 | ₩460,411 | ₩467,451 | +1.53% | 8.1만 |
|---|
| 2026.09.23 | ₩462,852 | ₩468,819 | ₩454,458 | ₩465,239 | +0.52% | 9.2만 |
|---|
| 2026.09.22 | ₩457,542 | ₩474,960 | ₩457,542 | ₩464,354 | +1.49% | 8.7만 |
|---|
| 2026.09.21 | ₩468,095 | ₩468,229 | ₩451,092 | ₩460,103 | -1.71% | 11.6만 |
|---|
| 2026.09.18 | ₩474,156 | ₩474,156 | ₩457,716 | ₩463,066 | -2.34% | 11.5만 |
|---|
| 2026.09.17 | ₩484,695 | ₩484,695 | ₩459,231 | ₩473,244 | -2.36% | 17.6만 |
|---|
| 2026.09.16 | ₩465,091 | ₩480,753 | ₩465,091 | ₩476,985 | +2.56% | 32.5만 |
|---|
| 2026.09.15 | ₩488,530 | ₩488,557 | ₩455,329 | ₩464,783 | -4.86% | 13.8만 |
|---|
| 2026.09.14 | ₩502,838 | ₩517,614 | ₩489,040 | ₩489,361 | -2.68% | 15만 |
|---|
| 2026.09.11 | ₩493,036 | ₩500,933 | ₩481,692 | ₩499,713 | +1.35% | 9.9만 |
|---|
| 2026.09.10 | ₩485,500 | ₩493,947 | ₩474,692 | ₩488,208 | +0.56% | 26만 |
|---|
| 2026.09.09 | ₩476,020 | ₩499,244 | ₩470,093 | ₩488,651 | +2.65% | 28.4만 |
|---|
| 2026.09.08 | ₩554,274 | ₩554,274 | ₩479,506 | ₩480,820 | -13.25% | 7.6만 |
|---|
| 2026.09.04 | ₩515,120 | ₩520,417 | ₩506,377 | ₩514,570 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩532,351 | ₩536,360 | ₩515,402 | ₩516,957 | -2.89% | 10.5만 |
|---|
| 2026.09.02 | ₩520,162 | ₩537,071 | ₩517,480 | ₩528,301 | +1.56% | 44.4만 |
|---|
| 2026.09.01 | ₩522,951 | ₩524,587 | ₩506,190 | ₩522,964 | +0.00% | 29.3만 |
|---|
| 2026.08.31 | ₩502,878 | ₩530,339 | ₩502,878 | ₩520,913 | +3.59% | 15.5만 |
|---|
| 2026.08.28 | ₩510,427 | ₩517,923 | ₩496,549 | ₩505,479 | -0.97% | 6.3만 |
|---|
| 2026.08.27 | ₩518,472 | ₩518,821 | ₩503,481 | ₩508,362 | -1.95% | 10.2만 |
|---|
| 2026.08.26 | ₩506,981 | ₩518,620 | ₩505,506 | ₩513,659 | +1.32% | 6.6만 |
|---|
| 2026.08.25 | ₩510,843 | ₩514,785 | ₩499,324 | ₩509,140 | -0.33% | 4.8만 |
|---|
| 2026.08.24 | ₩528,462 | ₩528,462 | ₩504,259 | ₩506,914 | -4.08% | 4.8만 |
|---|
| 2026.08.21 | ₩526,974 | ₩528,918 | ₩504,688 | ₩521,409 | -1.06% | 11.9만 |
|---|
| 2026.08.20 | ₩519,773 | ₩534,496 | ₩512,090 | ₩524,158 | +0.84% | 10.6만 |
|---|
| 2026.08.19 | ₩521,677 | ₩529,334 | ₩509,542 | ₩523,219 | +0.30% | 30.8만 |
|---|
| 2026.08.18 | ₩526,853 | ₩536,360 | ₩511,004 | ₩513,967 | -2.45% | 40만 |
|---|
| 2026.08.17 | ₩517,333 | ₩534,845 | ₩503,495 | ₩524,694 | +1.42% | 34.5만 |
|---|
| 2026.08.14 | ₩521,007 | ₩533,678 | ₩510,212 | ₩516,287 | -0.91% | 10.4만 |
|---|
| 2026.08.13 | ₩529,656 | ₩533,933 | ₩517,668 | ₩520,484 | -1.73% | 9.8만 |
|---|
| 2026.08.12 | ₩516,206 | ₩528,087 | ₩504,849 | ₩524,238 | +1.56% | 16.1만 |
|---|
| 2026.08.11 | ₩523,635 | ₩538,881 | ₩507,692 | ₩513,350 | -1.96% | 27.9만 |
|---|
| 2026.08.10 | ₩513,243 | ₩523,152 | ₩505,332 | ₩517,078 | +0.75% | 24.4만 |
|---|
| 2026.08.07 | ₩515,201 | ₩519,800 | ₩494,899 | ₩518,325 | +0.61% | 11.7만 |
|---|
| 2026.08.06 | ₩541,670 | ₩547,436 | ₩516,112 | ₩523,259 | -3.40% | 25.3만 |
|---|
| 2026.08.05 | ₩520,216 | ₩537,540 | ₩514,570 | ₩533,665 | +2.59% | 12만 |
|---|
| 2026.08.04 | ₩521,422 | ₩535,783 | ₩517,587 | ₩527,027 | +1.07% | 18.8만 |
|---|
| 2026.08.03 | ₩540,919 | ₩548,549 | ₩523,595 | ₩525,298 | -2.89% | 25.9만 |
|---|
| 2026.07.31 | ₩534,335 | ₩534,335 | ₩505,962 | ₩532,994 | -0.25% | 19.9만 |
|---|
| 2026.07.30 | ₩510,253 | ₩537,218 | ₩502,905 | ₩535,046 | +4.86% | 13.6만 |
|---|
| 2026.07.29 | ₩481,852 | ₩536,360 | ₩481,852 | ₩512,908 | +6.44% | 37.5만 |
|---|
| 2026.07.28 | ₩508,523 | ₩510,695 | ₩487,913 | ₩504,755 | -0.74% | 28.1만 |
|---|
| 2026.07.27 | ₩508,577 | ₩525,539 | ₩488,342 | ₩500,773 | -1.53% | 23.8만 |
|---|
| 2026.07.24 | ₩520,149 | ₩542,595 | ₩509,260 | ₩511,406 | -1.68% | 31.7만 |
|---|
| 2026.07.23 | ₩490,045 | ₩514,678 | ₩486,479 | ₩513,994 | +4.89% | 10.5만 |
|---|
| 2026.07.22 | ₩518,151 | ₩520,497 | ₩490,716 | ₩500,545 | -3.40% | 15.3만 |
|---|
| 2026.07.21 | ₩515,697 | ₩530,339 | ₩503,334 | ₩527,738 | +2.33% | 16.6만 |
|---|
| 2026.07.20 | ₩516,314 | ₩518,003 | ₩476,020 | ₩512,747 | -0.69% | 26.8만 |
|---|
| 2026.07.17 | ₩534,617 | ₩534,617 | ₩509,247 | ₩515,160 | -3.64% | 18.7만 |
|---|
| 2026.07.16 | ₩516,072 | ₩531,881 | ₩516,072 | ₩527,912 | +2.29% | 4.8만 |
|---|
| 2026.07.15 | ₩510,092 | ₩532,217 | ₩510,092 | ₩520,524 | +2.05% | 3.8만 |
|---|
| 2026.07.14 | ₩522,535 | ₩525,753 | ₩504,715 | ₩515,992 | -1.25% | 5.2만 |
|---|
| 2026.07.13 | ₩504,929 | ₩528,087 | ₩504,929 | ₩523,139 | +3.61% | 6만 |
|---|
| 2026.07.10 | ₩532,485 | ₩541,053 | ₩484,092 | ₩500,223 | -6.06% | 6.4만 |
|---|
| 2026.07.09 | ₩541,817 | ₩550,560 | ₩524,587 | ₩529,253 | -2.32% | 6.2만 |
|---|
| 2026.07.08 | ₩559,276 | ₩559,276 | ₩531,466 | ₩541,362 | -3.20% | 6.3만 |
|---|
| 2026.07.07 | ₩568,850 | ₩571,223 | ₩547,784 | ₩552,491 | -2.88% | 12.4만 |
|---|
| 2026.07.06 | ₩565,082 | ₩578,411 | ₩560,724 | ₩568,850 | +0.67% | 4.7만 |
|---|
| 2026.07.02 | ₩572,511 | ₩572,511 | ₩526,035 | ₩564,412 | -1.41% | 3.4만 |
|---|
| 2026.07.01 | ₩567,536 | ₩585,196 | ₩558,190 | ₩564,050 | -0.61% | 4.3만 |
|---|
| 2026.06.30 | ₩580,556 | ₩589,996 | ₩560,697 | ₩571,264 | -1.60% | 4.7만 |
|---|
| 2026.06.29 | ₩536,427 | ₩594,019 | ₩533,651 | ₩586,416 | +9.32% | 4.1만 |
|---|
| 2026.06.26 | ₩508,201 | ₩543,011 | ₩505,104 | ₩541,710 | +6.59% | 11.1만 |
|---|
| 2026.06.25 | ₩482,858 | ₩506,324 | ₩478,943 | ₩504,098 | +4.40% | 5.4만 |
|---|
| 2026.06.24 | ₩467,920 | ₩483,180 | ₩464,139 | ₩482,067 | +3.02% | 3.9만 |
|---|
| 2026.06.23 | ₩437,495 | ₩467,505 | ₩435,645 | ₩463,241 | +5.88% | 5.4만 |
|---|
| 2026.06.22 | ₩442,390 | ₩456,603 | ₩440,124 | ₩450,542 | +1.84% | 3.1만 |
|---|
| 2026.06.18 | ₩454,216 | ₩466,754 | ₩442,028 | ₩446,171 | -1.77% | 3.5만 |
|---|
| 2026.06.17 | ₩459,325 | ₩463,603 | ₩444,937 | ₩449,765 | -2.08% | 7.3만 |
|---|
| 2026.06.16 | ₩463,898 | ₩467,170 | ₩452,406 | ₩457,582 | -1.36% | 5만 |
|---|
| 2026.06.15 | ₩454,766 | ₩464,957 | ₩438,810 | ₩460,908 | +1.35% | 10.2만 |
|---|
| 2026.06.12 | ₩452,406 | ₩467,518 | ₩443,221 | ₩455,772 | +0.74% | 7.6만 |
|---|
| 2026.06.11 | ₩416,644 | ₩452,728 | ₩416,095 | ₩449,926 | +7.99% | 6.4만 |
|---|
| 2026.06.10 | ₩408,975 | ₩423,899 | ₩408,975 | ₩418,173 | +2.25% | 9.9만 |
|---|
| 2026.06.09 | ₩401,895 | ₩417,234 | ₩397,684 | ₩407,875 | +1.49% | 4만 |
|---|
| 2026.06.08 | ₩404,536 | ₩413,788 | ₩397,671 | ₩401,895 | -0.65% | 4.9만 |
|---|
| 2026.06.05 | ₩400,969 | ₩403,611 | ₩388,566 | ₩393,608 | -1.84% | 3.9만 |
|---|
| 2026.06.04 | ₩403,396 | ₩403,396 | ₩378,496 | ₩397,175 | -1.54% | 3.7만 |
|---|
| 2026.06.03 | ₩392,280 | ₩398,757 | ₩384,289 | ₩392,227 | -0.01% | 5.5만 |
|---|
| 2026.06.02 | ₩394,908 | ₩400,956 | ₩378,804 | ₩396,866 | +0.50% | 5.9만 |
|---|
| 2026.06.01 | ₩389,505 | ₩403,061 | ₩379,367 | ₩400,460 | +2.81% | 4.8만 |
|---|
| 2026.05.29 | ₩375,613 | ₩397,952 | ₩369,968 | ₩389,505 | +3.70% | 13.7만 |
|---|
| 2026.05.28 | ₩376,806 | ₩379,488 | ₩360,447 | ₩376,712 | -0.02% | 10만 |
|---|
| 2026.05.27 | ₩369,498 | ₩392,991 | ₩367,179 | ₩380,641 | +3.02% | 17.1만 |
|---|
| 2026.05.26 | ₩371,992 | ₩378,120 | ₩362,713 | ₩371,000 | -0.27% | 11.4만 |
|---|
| 2026.05.22 | ₩368,748 | ₩372,770 | ₩358,449 | ₩371,376 | +0.71% | 5만 |
|---|
| 2026.05.21 | ₩354,400 | ₩371,818 | ₩345,040 | ₩367,340 | +3.65% | 5.5만 |
|---|
| 2026.05.20 | ₩364,296 | ₩371,107 | ₩356,223 | ₩359,536 | -1.31% | 6만 |
|---|
| 2026.05.19 | ₩367,138 | ₩367,514 | ₩358,329 | ₩365,570 | -0.43% | 4.1만 |
|---|
| 2026.05.18 | ₩354,252 | ₩371,429 | ₩354,252 | ₩367,004 | +3.60% | 3.9만 |
|---|
| 2026.05.15 | ₩355,285 | ₩368,198 | ₩353,448 | ₩358,610 | +0.94% | 5.6만 |
|---|
| 2026.05.14 | ₩341,648 | ₩348,218 | ₩336,874 | ₩346,180 | +1.33% | 8.8만 |
|---|
| 2026.05.13 | ₩344,611 | ₩356,492 | ₩336,432 | ₩339,637 | -1.44% | 8.2만 |
|---|
| 2026.05.12 | ₩332,436 | ₩344,397 | ₩325,651 | ₩342,788 | +3.11% | 7.4만 |
|---|
| 2026.05.11 | ₩397,416 | ₩404,952 | ₩315,004 | ₩332,315 | -16.38% | 9.2만 |
|---|
| 2026.05.08 | ₩400,031 | ₩413,480 | ₩398,261 | ₩411,308 | +2.82% | 5.7만 |
|---|
| 2026.05.07 | ₩404,255 | ₩407,593 | ₩390,269 | ₩403,235 | -0.25% | 4.8만 |
|---|
| 2026.05.06 | ₩394,506 | ₩408,250 | ₩393,018 | ₩403,396 | +2.25% | 3.6만 |
|---|
| 2026.05.05 | ₩381,781 | ₩398,583 | ₩381,325 | ₩391,208 | +2.47% | 3.2만 |
|---|
| 2026.05.04 | ₩382,894 | ₩387,855 | ₩367,071 | ₩382,157 | -0.19% | 3.1만 |
|---|
| 2026.05.01 | ₩414,807 | ₩416,591 | ₩384,490 | ₩389,129 | -6.19% | 5.3만 |
|---|
| 2026.04.30 | ₩400,835 | ₩418,508 | ₩400,835 | ₩414,673 | +3.45% | 4.7만 |
|---|
| 2026.04.29 | ₩408,975 | ₩409,940 | ₩392,857 | ₩398,770 | -2.50% | 8만 |
|---|
| 2026.04.28 | ₩420,372 | ₩421,726 | ₩406,762 | ₩411,254 | -2.17% | 9.6만 |
|---|
| 2026.04.27 | ₩415,263 | ₩424,422 | ₩407,875 | ₩421,324 | +1.46% | 4.5만 |
|---|
| 2026.04.24 | ₩410,838 | ₩418,079 | ₩405,086 | ₩414,807 | +0.97% | 4.3만 |
|---|
| 2026.04.23 | ₩407,003 | ₩416,872 | ₩404,228 | ₩410,342 | +0.82% | 16.8만 |
|---|
| 2026.04.22 | ₩402,672 | ₩417,516 | ₩400,285 | ₩407,768 | +1.27% | 4.1만 |
|---|
| 2026.04.21 | ₩391,543 | ₩406,521 | ₩387,480 | ₩400,929 | +2.40% | 8.3만 |
|---|
| 2026.04.20 | ₩410,731 | ₩417,556 | ₩387,802 | ₩391,181 | -4.76% | 10.2만 |
|---|
| 2026.04.17 | ₩432,494 | ₩440,673 | ₩404,550 | ₩412,541 | -4.61% | 9.3만 |
|---|
| 2026.04.16 | ₩446,721 | ₩449,845 | ₩421,928 | ₩422,236 | -5.48% | 5.6만 |
|---|
| 2026.04.15 | ₩449,121 | ₩451,494 | ₩442,041 | ₩449,684 | +0.13% | 4.3만 |
|---|
| 2026.04.14 | ₩443,033 | ₩454,123 | ₩440,164 | ₩448,933 | +1.33% | 1.8만 |
|---|
| 2026.04.13 | ₩434,800 | ₩443,234 | ₩430,590 | ₩443,007 | +1.89% | 9.8만 |
|---|
| 2026.04.10 | ₩440,807 | ₩449,711 | ₩432,011 | ₩436,959 | -0.87% | 4.9만 |
|---|
| 2026.04.09 | ₩455,906 | ₩457,850 | ₩403,892 | ₩438,877 | -3.74% | 10.3만 |
|---|
| 2026.04.08 | ₩472,560 | ₩483,099 | ₩453,868 | ₩457,153 | -3.26% | 39.9만 |
|---|
| 2026.04.07 | ₩451,883 | ₩454,967 | ₩446,359 | ₩449,993 | -0.42% | 9.2만 |
|---|
| 2026.04.06 | ₩445,031 | ₩453,868 | ₩437,522 | ₩452,393 | +1.65% | 3.4만 |
|---|
| 2026.04.02 | ₩434,478 | ₩457,408 | ₩431,984 | ₩446,252 | +2.71% | 5.8만 |
|---|
| 2026.04.01 | ₩443,382 | ₩454,149 | ₩438,380 | ₩445,889 | +0.57% | 4.5만 |
|---|
| 2026.03.31 | ₩424,650 | ₩442,148 | ₩417,489 | ₩441,947 | +4.07% | 4.3만 |
|---|
| 2026.03.30 | ₩414,848 | ₩422,893 | ₩410,034 | ₩417,476 | +0.63% | 6만 |
|---|
| 2026.03.27 | ₩425,615 | ₩430,429 | ₩406,601 | ₩410,034 | -3.66% | 5.9만 |
|---|
| 2026.03.26 | ₩426,406 | ₩441,813 | ₩424,435 | ₩429,370 | +0.69% | 22.9만 |
|---|
| 2026.03.25 | ₩426,406 | ₩430,268 | ₩412,970 | ₩429,839 | +0.81% | 16만 |
|---|
| 2026.03.24 | ₩425,119 | ₩435,229 | ₩414,097 | ₩423,577 | -0.36% | 23.5만 |
|---|
| 2026.03.23 | ₩425,937 | ₩442,323 | ₩423,832 | ₩431,140 | +1.22% | 8.3만 |
|---|
| 2026.03.20 | ₩420,265 | ₩434,532 | ₩406,963 | ₩411,898 | -1.99% | 6.4만 |
|---|
| 2026.03.19 | ₩398,717 | ₩423,939 | ₩397,228 | ₩418,455 | +4.95% | 12.2만 |
|---|
| 2026.03.18 | ₩404,348 | ₩410,047 | ₩395,753 | ₩402,257 | -0.52% | 6.7만 |
|---|
| 2026.03.17 | ₩407,084 | ₩419,702 | ₩404,737 | ₩408,894 | +0.44% | 11.2만 |
|---|
| 2026.03.16 | ₩418,280 | ₩418,280 | ₩394,171 | ₩401,962 | -3.90% | 8.3만 |
|---|
| 2026.03.13 | ₩414,311 | ₩421,016 | ₩399,038 | ₩402,739 | -2.79% | 13.9만 |
|---|
| 2026.03.12 | ₩415,759 | ₩424,784 | ₩409,980 | ₩412,877 | -0.69% | 12.4만 |
|---|
| 2026.03.11 | ₩431,435 | ₩433,111 | ₩408,666 | ₩426,044 | -1.25% | 17.4만 |
|---|
| 2026.03.10 | ₩422,021 | ₩440,070 | ₩404,107 | ₩434,371 | +2.93% | 12.1만 |
|---|
| 2026.03.09 | ₩403,691 | ₩414,539 | ₩393,675 | ₩411,334 | +1.89% | 16.3만 |
|---|
| 2026.03.06 | ₩450,730 | ₩455,691 | ₩402,981 | ₩408,438 | -9.38% | 15.1만 |
|---|
| 2026.03.05 | ₩456,523 | ₩463,442 | ₩441,692 | ₩459,996 | +0.76% | 18.4만 |
|---|
| 2026.03.04 | ₩461,712 | ₩483,314 | ₩450,542 | ₩463,978 | +0.49% | 29.1만 |
|---|
| 2026.03.03 | ₩441,545 | ₩456,791 | ₩433,848 | ₩448,974 | +1.68% | 10.9만 |
|---|
| 2026.03.02 | ₩508,711 | ₩513,565 | ₩433,567 | ₩451,079 | -11.33% | 13.7만 |
|---|
| 2026.02.27 | ₩519,854 | ₩522,683 | ₩495,489 | ₩519,974 | +0.02% | 20.9만 |
|---|
| 2026.02.26 | ₩507,598 | ₩531,613 | ₩507,598 | ₩524,506 | +3.33% | 18.5만 |
|---|
| 2026.02.25 | ₩506,042 | ₩519,760 | ₩493,626 | ₩504,956 | -0.21% | 34.7만 |
|---|
| 2026.02.24 | ₩505,975 | ₩515,965 | ₩492,110 | ₩502,864 | -0.61% | 13만 |
|---|
| 2026.02.23 | ₩521,664 | ₩526,585 | ₩491,038 | ₩506,337 | -2.94% | 15.9만 |
|---|
| 2026.02.20 | ₩534,000 | ₩535,006 | ₩508,362 | ₩524,533 | -1.77% | 22.2만 |
|---|
| 2026.02.19 | ₩531,586 | ₩541,281 | ₩523,300 | ₩535,247 | +0.69% | 13.2만 |
|---|
| 2026.02.18 | ₩557,318 | ₩568,233 | ₩526,598 | ₩532,498 | -4.45% | 14.8만 |
|---|
| 2026.02.17 | ₩537,674 | ₩557,975 | ₩520,135 | ₩554,489 | +3.13% | 11.5만 |
|---|
| 2026.02.13 | ₩525,552 | ₩542,997 | ₩515,750 | ₩532,002 | +1.23% | 7.9만 |
|---|
| 2026.02.12 | ₩555,280 | ₩559,517 | ₩524,748 | ₩534,550 | -3.73% | 6.3만 |
|---|
| 2026.02.11 | ₩549,179 | ₩562,454 | ₩538,640 | ₩552,759 | +0.65% | 4.8만 |
|---|
| 2026.02.10 | ₩539,216 | ₩556,608 | ₩533,665 | ₩546,497 | +1.35% | 8.3만 |
|---|
| 2026.02.09 | ₩560,590 | ₩561,837 | ₩536,253 | ₩546,926 | -2.44% | 9만 |
|---|
| 2026.02.06 | ₩529,897 | ₩562,561 | ₩529,897 | ₩557,680 | +5.24% | 11.6만 |
|---|
| 2026.02.05 | ₩529,133 | ₩547,114 | ₩525,512 | ₩528,408 | -0.14% | 10.3만 |
|---|
| 2026.02.04 | ₩543,373 | ₩554,449 | ₩534,617 | ₩540,034 | -0.61% | 8.4만 |
|---|
| 2026.02.03 | ₩517,172 | ₩549,219 | ₩506,941 | ₩544,472 | +5.28% | 8.7만 |
|---|
| 2026.02.02 | ₩503,816 | ₩530,554 | ₩499,539 | ₩521,583 | +3.53% | 11.2만 |
|---|
| 2026.01.30 | ₩494,792 | ₩518,110 | ₩494,792 | ₩502,878 | +1.63% | 3.9만 |
|---|
| 2026.01.29 | ₩518,177 | ₩523,863 | ₩489,898 | ₩498,198 | -3.86% | 6.3만 |
|---|
| 2026.01.28 | ₩540,879 | ₩548,254 | ₩511,138 | ₩512,331 | -5.28% | 6.2만 |
|---|
| 2026.01.27 | ₩526,773 | ₩543,547 | ₩514,718 | ₩534,161 | +1.40% | 4.6만 |
|---|
| 2026.01.26 | ₩621,749 | ₩623,451 | ₩506,646 | ₩536,320 | -13.74% | 7.5만 |
|---|
| 2026.01.23 | ₩624,001 | ₩634,205 | ₩609,828 | ₩626,388 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩643,002 | ₩648,459 | ₩621,561 | ₩629,700 | -2.07% | 5.9만 |
|---|
| 2026.01.21 | ₩601,394 | ₩639,609 | ₩591,136 | ₩639,502 | +6.34% | 9.6만 |
|---|
| 2026.01.20 | ₩610,311 | ₩624,497 | ₩595,319 | ₩599,114 | -1.83% | 5.1만 |
|---|
| 2026.01.16 | ₩614,709 | ₩621,011 | ₩607,817 | ₩617,082 | +0.39% | 7.3만 |
|---|
| 2026.01.15 | ₩611,142 | ₩618,959 | ₩605,953 | ₩615,393 | +0.70% | 2.7만 |
|---|
| 2026.01.14 | ₩587,770 | ₩606,999 | ₩583,975 | ₩606,999 | +3.27% | 8.5만 |
|---|
| 2026.01.13 | ₩571,599 | ₩591,096 | ₩563,218 | ₩585,946 | +2.51% | 14.6만 |
|---|
| 2026.01.12 | ₩563,540 | ₩577,646 | ₩538,277 | ₩577,579 | +2.49% | 9.4만 |
|---|
| 2026.01.09 | ₩546,256 | ₩569,185 | ₩534,630 | ₩563,915 | +3.23% | 7.4만 |
|---|
| 2026.01.08 | ₩515,402 | ₩551,231 | ₩515,402 | ₩547,288 | +6.19% | 8.1만 |
|---|
| 2026.01.07 | ₩497,702 | ₩524,158 | ₩492,057 | ₩519,277 | +4.33% | 13.3만 |
|---|
| 2026.01.06 | ₩473,338 | ₩504,983 | ₩464,702 | ₩500,075 | +5.65% | 6.7만 |
|---|
| 2026.01.05 | ₩465,158 | ₩476,046 | ₩465,158 | ₩472,278 | +1.53% | 4만 |
|---|
| 2026.01.02 | ₩445,058 | ₩465,735 | ₩444,066 | ₩460,814 | +3.54% | 4.8만 |
|---|
| 2025.12.31 | ₩456,509 | ₩456,509 | ₩437,214 | ₩445,755 | -2.36% | 5.4만 |
|---|
| 2025.12.30 | ₩469,851 | ₩469,851 | ₩452,607 | ₩453,546 | -3.47% | 5.6만 |
|---|
| 2025.12.29 | ₩470,334 | ₩480,793 | ₩468,497 | ₩470,361 | +0.01% | 3.8만 |
|---|
| 2025.12.26 | ₩482,268 | ₩489,361 | ₩473,324 | ₩476,824 | -1.13% | 2.8만 |
|---|
| 2025.12.24 | ₩480,109 | ₩486,720 | ₩476,194 | ₩484,588 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩465,265 | ₩488,865 | ₩465,265 | ₩483,126 | +3.84% | 3.9만 |
|---|
| 2025.12.22 | ₩468,068 | ₩479,372 | ₩465,735 | ₩474,357 | +1.34% | 5.4만 |
|---|
| 2025.12.19 | ₩456,442 | ₩472,265 | ₩456,442 | ₩468,296 | +2.60% | 6.2만 |
|---|
| 2025.12.18 | ₩440,231 | ₩459,164 | ₩435,310 | ₩456,630 | +3.73% | 6.2만 |
|---|
| 2025.12.17 | ₩430,831 | ₩441,156 | ₩422,115 | ₩434,009 | +0.74% | 6.5만 |
|---|
| 2025.12.16 | ₩437,200 | ₩437,200 | ₩414,338 | ₩432,695 | -1.03% | 12.4만 |
|---|
| 2025.12.15 | ₩442,510 | ₩446,922 | ₩433,620 | ₩435,216 | -1.65% | 8.7만 |
|---|
| 2025.12.12 | ₩439,185 | ₩448,209 | ₩431,797 | ₩444,321 | +1.17% | 2.9만 |
|---|
| 2025.12.11 | ₩436,718 | ₩443,972 | ₩432,802 | ₩440,177 | +0.79% | 4.9만 |
|---|
| 2025.12.10 | ₩430,120 | ₩435,524 | ₩424,180 | ₩431,595 | +0.34% | 7.3만 |
|---|
| 2025.12.09 | ₩426,044 | ₩434,773 | ₩419,031 | ₩429,571 | +0.83% | 11.4만 |
|---|
| 2025.12.08 | ₩424,368 | ₩434,720 | ₩415,679 | ₩424,971 | +0.14% | 12.8만 |
|---|
| 2025.12.05 | ₩413,534 | ₩420,265 | ₩403,571 | ₩408,076 | -1.32% | 2.7만 |
|---|
| 2025.12.04 | ₩413,802 | ₩416,725 | ₩407,339 | ₩414,955 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩407,406 | ₩413,829 | ₩396,893 | ₩413,802 | +1.57% | 7.9만 |
|---|
| 2025.12.02 | ₩402,377 | ₩412,863 | ₩391,717 | ₩407,620 | +1.30% | 5.5만 |
|---|
| 2025.12.01 | ₩393,393 | ₩404,684 | ₩385,656 | ₩402,391 | +2.29% | 5.5만 |
|---|
| 2025.11.28 | ₩404,174 | ₩411,495 | ₩392,267 | ₩394,104 | -2.49% | 2.1만 |
|---|
| 2025.11.26 | ₩396,558 | ₩408,559 | ₩388,727 | ₩402,712 | +1.55% | 6.6만 |
|---|
| 2025.11.25 | ₩391,261 | ₩405,327 | ₩387,239 | ₩394,439 | +0.81% | 11.2만 |
|---|
| 2025.11.24 | ₩378,134 | ₩388,901 | ₩357,390 | ₩384,785 | +1.76% | 13.9만 |
|---|
| 2025.11.21 | ₩372,261 | ₩388,284 | ₩370,692 | ₩380,319 | +2.16% | 24.2만 |
|---|
| 2025.11.20 | ₩408,304 | ₩414,754 | ₩363,786 | ₩367,004 | -10.11% | 20.8만 |
|---|
| 2025.11.19 | ₩412,233 | ₩416,202 | ₩396,906 | ₩402,753 | -2.30% | 19만 |
|---|
| 2025.11.18 | ₩408,975 | ₩418,964 | ₩402,297 | ₩411,227 | +0.55% | 29.9만 |
|---|
| 2025.11.17 | ₩428,954 | ₩433,111 | ₩401,090 | ₩412,461 | -3.84% | 10.1만 |
|---|
| 2025.11.14 | ₩422,330 | ₩432,977 | ₩418,924 | ₩424,797 | +0.58% | 20.6만 |
|---|
| 2025.11.13 | ₩427,747 | ₩431,582 | ₩417,275 | ₩430,469 | +0.64% | 11.8만 |
|---|
| 2025.11.12 | ₩441,156 | ₩446,332 | ₩400,929 | ₩427,479 | -3.10% | 8.2만 |
|---|
| 2025.11.11 | ₩447,311 | ₩460,599 | ₩439,842 | ₩441,773 | -1.24% | 13.5만 |
|---|
| 2025.11.10 | ₩481,356 | ₩484,038 | ₩446,225 | ₩446,225 | -7.30% | 1.7만 |
|---|
| 2025.11.07 | ₩490,179 | ₩491,574 | ₩470,857 | ₩482,737 | -1.52% | 2만 |
|---|
| 2025.11.06 | ₩492,110 | ₩494,792 | ₩483,542 | ₩484,910 | -1.46% | 2.1만 |
|---|
| 2025.11.05 | ₩478,031 | ₩499,405 | ₩478,031 | ₩495,302 | +3.61% | 1.6만 |
|---|
| 2025.11.04 | ₩470,522 | ₩492,057 | ₩468,081 | ₩485,446 | +3.17% | 8.7천 |
|---|
| 2025.11.03 | ₩490,407 | ₩490,407 | ₩473,432 | ₩477,025 | -2.73% | 7.6천 |
|---|
| 2025.10.31 | ₩483,341 | ₩490,528 | ₩473,606 | ₩484,481 | +0.24% | 6.9천 |
|---|
| 2025.10.30 | ₩486,532 | ₩494,229 | ₩480,203 | ₩485,500 | -0.21% | 1만 |
|---|
| 2025.10.29 | ₩500,156 | ₩502,194 | ₩484,279 | ₩491,333 | -1.76% | 9.7천 |
|---|
| 2025.10.28 | ₩501,497 | ₩504,728 | ₩498,466 | ₩500,156 | -0.27% | 7.2천 |
|---|
| 2025.10.27 | ₩501,389 | ₩505,653 | ₩496,146 | ₩501,175 | -0.04% | 8.8천 |
|---|
| 2025.10.24 | ₩505,989 | ₩511,996 | ₩501,188 | ₩502,838 | -0.62% | 6.9천 |
|---|
| 2025.10.23 | ₩487,323 | ₩505,694 | ₩484,239 | ₩499,901 | +2.58% | 1.2만 |
|---|
| 2025.10.22 | ₩486,157 | ₩490,461 | ₩482,295 | ₩488,570 | +0.50% | 6천 |
|---|
| 2025.10.21 | ₩493,398 | ₩493,398 | ₩478,835 | ₩485,661 | -1.57% | 7.1천 |
|---|
| 2025.10.20 | ₩489,429 | ₩496,012 | ₩482,174 | ₩493,411 | +0.81% | 1만 |
|---|
| 2025.10.17 | ₩479,814 | ₩486,546 | ₩470,066 | ₩483,877 | +0.85% | 1.3만 |
|---|
| 2025.10.16 | ₩480,672 | ₩484,963 | ₩474,840 | ₩477,575 | -0.64% | 9.1천 |
|---|
| 2025.10.15 | ₩479,023 | ₩483,421 | ₩477,065 | ₩482,469 | +0.72% | 1.3만 |
|---|
| 2025.10.14 | ₩464,622 | ₩484,145 | ₩460,532 | ₩478,460 | +2.98% | 1.5만 |
|---|
| 2025.10.13 | ₩459,352 | ₩471,541 | ₩455,450 | ₩469,744 | +2.26% | 1.1만 |
|---|
| 2025.10.10 | ₩460,210 | ₩467,478 | ₩451,910 | ₩453,412 | -1.48% | 9.5천 |
|---|