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 | ₩493,698 | ₩494,489 | ₩483,073 | ₩488,077 | -1.14% | 5.7만 |
| 2026.10.08 | ₩493,107 | ₩499,990 | ₩489,874 | ₩493,295 | +0.04% | 5.1만 |
| 2026.10.07 | ₩489,673 | ₩498,044 | ₩485,058 | ₩494,905 | +1.07% | 11.7만 |
| 2026.10.06 | ₩494,530 | ₩502,418 | ₩488,814 | ₩496,206 | +0.34% | 7.2만 |
| 2026.10.05 | ₩491,511 | ₩503,102 | ₩488,466 | ₩488,868 | -0.54% | 6.1만 |
| 2026.10.02 | ₩485,648 | ₩488,895 | ₩478,243 | ₩488,010 | +0.49% | 4.5만 |
| 2026.10.01 | ₩456,281 | ₩486,145 | ₩454,712 | ₩479,195 | +5.02% | 7만 |
| 2026.09.30 | ₩453,571 | ₩462,681 | ₩452,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩461,312 |
| +1.71% |
| 7.1만 |
| 2026.09.29 | ₩458,884 | ₩464,854 | ₩454,256 | ₩455,637 | -0.71% | 5.4만 |
|---|
| 2026.09.28 | ₩456,295 | ₩470,569 | ₩456,295 | ₩458,897 | +0.57% | 5.7만 |
|---|
| 2026.09.25 | ₩466,840 | ₩470,529 | ₩456,201 | ₩462,587 | -0.91% | 6.4만 |
|---|
| 2026.09.24 | ₩460,641 | ₩473,963 | ₩460,641 | ₩467,685 | +1.53% | 8.1만 |
|---|
| 2026.09.23 | ₩463,083 | ₩469,053 | ₩454,685 | ₩465,471 | +0.52% | 9.2만 |
|---|
| 2026.09.22 | ₩457,771 | ₩475,197 | ₩457,771 | ₩464,586 | +1.49% | 8.7만 |
|---|
| 2026.09.21 | ₩468,329 | ₩468,463 | ₩451,318 | ₩460,333 | -1.71% | 11.6만 |
|---|
| 2026.09.18 | ₩474,393 | ₩474,393 | ₩457,945 | ₩463,298 | -2.34% | 11.5만 |
|---|
| 2026.09.17 | ₩484,937 | ₩484,937 | ₩459,461 | ₩473,480 | -2.36% | 17.6만 |
|---|
| 2026.09.16 | ₩465,324 | ₩480,993 | ₩465,324 | ₩477,223 | +2.56% | 32.5만 |
|---|
| 2026.09.15 | ₩488,774 | ₩488,801 | ₩455,557 | ₩465,015 | -4.86% | 13.8만 |
|---|
| 2026.09.14 | ₩503,089 | ₩517,873 | ₩489,284 | ₩489,606 | -2.68% | 15만 |
|---|
| 2026.09.11 | ₩493,282 | ₩501,184 | ₩481,932 | ₩499,963 | +1.35% | 9.9만 |
|---|
| 2026.09.10 | ₩485,742 | ₩494,194 | ₩474,929 | ₩488,452 | +0.56% | 26만 |
|---|
| 2026.09.09 | ₩476,257 | ₩499,493 | ₩470,328 | ₩488,895 | +2.65% | 28.4만 |
|---|
| 2026.09.08 | ₩554,551 | ₩554,551 | ₩479,745 | ₩481,060 | -13.25% | 7.6만 |
|---|
| 2026.09.04 | ₩515,378 | ₩520,677 | ₩506,631 | ₩514,827 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩532,617 | ₩536,628 | ₩515,659 | ₩517,215 | -2.89% | 10.5만 |
|---|
| 2026.09.02 | ₩520,422 | ₩537,339 | ₩517,739 | ₩528,565 | +1.56% | 44.4만 |
|---|
| 2026.09.01 | ₩523,212 | ₩524,849 | ₩506,443 | ₩523,226 | +0.00% | 29.3만 |
|---|
| 2026.08.31 | ₩503,129 | ₩530,604 | ₩503,129 | ₩521,173 | +3.59% | 15.5만 |
|---|
| 2026.08.28 | ₩510,682 | ₩518,181 | ₩496,797 | ₩505,732 | -0.97% | 6.3만 |
|---|
| 2026.08.27 | ₩518,731 | ₩519,080 | ₩503,733 | ₩508,616 | -1.95% | 10.2만 |
|---|
| 2026.08.26 | ₩507,234 | ₩518,879 | ₩505,758 | ₩513,915 | +1.32% | 6.6만 |
|---|
| 2026.08.25 | ₩511,098 | ₩515,042 | ₩499,574 | ₩509,394 | -0.33% | 4.8만 |
|---|
| 2026.08.24 | ₩528,726 | ₩528,726 | ₩504,511 | ₩507,167 | -4.08% | 4.8만 |
|---|
| 2026.08.21 | ₩527,237 | ₩529,182 | ₩504,940 | ₩521,670 | -1.06% | 11.9만 |
|---|
| 2026.08.20 | ₩520,033 | ₩534,763 | ₩512,346 | ₩524,420 | +0.84% | 10.6만 |
|---|
| 2026.08.19 | ₩521,938 | ₩529,598 | ₩509,797 | ₩523,481 | +0.30% | 30.8만 |
|---|
| 2026.08.18 | ₩527,116 | ₩536,628 | ₩511,259 | ₩514,224 | -2.45% | 40만 |
|---|
| 2026.08.17 | ₩517,591 | ₩535,112 | ₩503,746 | ₩524,956 | +1.42% | 34.5만 |
|---|
| 2026.08.14 | ₩521,267 | ₩533,945 | ₩510,467 | ₩516,545 | -0.91% | 10.4만 |
|---|
| 2026.08.13 | ₩529,920 | ₩534,200 | ₩517,927 | ₩520,744 | -1.73% | 9.8만 |
|---|
| 2026.08.12 | ₩516,464 | ₩528,350 | ₩505,101 | ₩524,500 | +1.56% | 16.1만 |
|---|
| 2026.08.11 | ₩523,897 | ₩539,150 | ₩507,945 | ₩513,607 | -1.96% | 27.9만 |
|---|
| 2026.08.10 | ₩513,499 | ₩523,414 | ₩505,584 | ₩517,336 | +0.75% | 24.4만 |
|---|
| 2026.08.07 | ₩515,458 | ₩520,060 | ₩495,147 | ₩518,584 | +0.61% | 11.7만 |
|---|
| 2026.08.06 | ₩541,941 | ₩547,709 | ₩516,370 | ₩523,521 | -3.40% | 25.3만 |
|---|
| 2026.08.05 | ₩520,475 | ₩537,809 | ₩514,827 | ₩533,931 | +2.59% | 12만 |
|---|
| 2026.08.04 | ₩521,683 | ₩536,051 | ₩517,846 | ₩527,291 | +1.07% | 18.8만 |
|---|
| 2026.08.03 | ₩541,189 | ₩548,823 | ₩523,856 | ₩525,560 | -2.89% | 25.9만 |
|---|
| 2026.07.31 | ₩534,602 | ₩534,602 | ₩506,215 | ₩533,261 | -0.25% | 19.9만 |
|---|
| 2026.07.30 | ₩510,508 | ₩537,487 | ₩503,156 | ₩535,313 | +4.86% | 13.6만 |
|---|
| 2026.07.29 | ₩482,093 | ₩536,628 | ₩482,093 | ₩513,164 | +6.44% | 37.5만 |
|---|
| 2026.07.28 | ₩508,777 | ₩510,950 | ₩488,157 | ₩505,007 | -0.74% | 28.1만 |
|---|
| 2026.07.27 | ₩508,831 | ₩525,802 | ₩488,586 | ₩501,023 | -1.53% | 23.8만 |
|---|
| 2026.07.24 | ₩520,408 | ₩542,866 | ₩509,515 | ₩511,661 | -1.68% | 31.7만 |
|---|
| 2026.07.23 | ₩490,290 | ₩514,935 | ₩486,722 | ₩514,251 | +4.89% | 10.5만 |
|---|
| 2026.07.22 | ₩518,409 | ₩520,757 | ₩490,961 | ₩500,795 | -3.40% | 15.3만 |
|---|
| 2026.07.21 | ₩515,954 | ₩530,604 | ₩503,585 | ₩528,002 | +2.33% | 16.6만 |
|---|
| 2026.07.20 | ₩516,572 | ₩518,262 | ₩476,257 | ₩513,003 | -0.69% | 26.8만 |
|---|
| 2026.07.17 | ₩534,884 | ₩534,884 | ₩509,501 | ₩515,418 | -3.64% | 18.7만 |
|---|
| 2026.07.16 | ₩516,330 | ₩532,147 | ₩516,330 | ₩528,176 | +2.29% | 4.8만 |
|---|
| 2026.07.15 | ₩510,347 | ₩532,483 | ₩510,347 | ₩520,784 | +2.05% | 3.8만 |
|---|
| 2026.07.14 | ₩522,796 | ₩526,016 | ₩504,967 | ₩516,250 | -1.25% | 5.2만 |
|---|
| 2026.07.13 | ₩505,182 | ₩528,350 | ₩505,182 | ₩523,400 | +3.61% | 6만 |
|---|
| 2026.07.10 | ₩532,751 | ₩541,323 | ₩484,334 | ₩500,473 | -6.06% | 6.4만 |
|---|
| 2026.07.09 | ₩542,088 | ₩550,835 | ₩524,849 | ₩529,518 | -2.32% | 6.2만 |
|---|
| 2026.07.08 | ₩559,555 | ₩559,555 | ₩531,731 | ₩541,632 | -3.20% | 6.3만 |
|---|
| 2026.07.07 | ₩569,134 | ₩571,509 | ₩548,058 | ₩552,767 | -2.88% | 12.4만 |
|---|
| 2026.07.06 | ₩565,364 | ₩578,700 | ₩561,004 | ₩569,134 | +0.67% | 4.7만 |
|---|
| 2026.07.02 | ₩572,797 | ₩572,797 | ₩526,298 | ₩564,694 | -1.41% | 3.4만 |
|---|
| 2026.07.01 | ₩567,820 | ₩585,488 | ₩558,469 | ₩564,331 | -0.61% | 4.3만 |
|---|
| 2026.06.30 | ₩580,846 | ₩590,291 | ₩560,977 | ₩571,549 | -1.60% | 4.7만 |
|---|
| 2026.06.29 | ₩536,695 | ₩594,316 | ₩533,918 | ₩586,709 | +9.32% | 4.1만 |
|---|
| 2026.06.26 | ₩508,455 | ₩543,282 | ₩505,356 | ₩541,981 | +6.59% | 11.1만 |
|---|
| 2026.06.25 | ₩483,099 | ₩506,577 | ₩479,182 | ₩504,350 | +4.40% | 5.4만 |
|---|
| 2026.06.24 | ₩468,154 | ₩483,421 | ₩464,371 | ₩482,308 | +3.02% | 3.9만 |
|---|
| 2026.06.23 | ₩437,714 | ₩467,738 | ₩435,863 | ₩463,472 | +5.88% | 5.4만 |
|---|
| 2026.06.22 | ₩442,611 | ₩456,831 | ₩440,344 | ₩450,768 | +1.84% | 3.1만 |
|---|
| 2026.06.18 | ₩454,443 | ₩466,987 | ₩442,249 | ₩446,394 | -1.77% | 3.5만 |
|---|
| 2026.06.17 | ₩459,555 | ₩463,834 | ₩445,160 | ₩449,989 | -2.08% | 7.3만 |
|---|
| 2026.06.16 | ₩464,130 | ₩467,403 | ₩452,632 | ₩457,811 | -1.36% | 5만 |
|---|
| 2026.06.15 | ₩454,993 | ₩465,189 | ₩439,029 | ₩461,138 | +1.35% | 10.2만 |
|---|
| 2026.06.12 | ₩452,632 | ₩467,752 | ₩443,443 | ₩456,000 | +0.74% | 7.6만 |
|---|
| 2026.06.11 | ₩416,853 | ₩452,954 | ₩416,303 | ₩450,150 | +7.99% | 6.4만 |
|---|
| 2026.06.10 | ₩409,179 | ₩424,111 | ₩409,179 | ₩418,382 | +2.25% | 9.9만 |
|---|
| 2026.06.09 | ₩402,095 | ₩417,443 | ₩397,883 | ₩408,079 | +1.49% | 4만 |
|---|
| 2026.06.08 | ₩404,738 | ₩413,995 | ₩397,869 | ₩402,095 | -0.65% | 4.9만 |
|---|
| 2026.06.05 | ₩401,170 | ₩403,813 | ₩388,760 | ₩393,804 | -1.84% | 3.9만 |
|---|
| 2026.06.04 | ₩403,598 | ₩403,598 | ₩378,685 | ₩397,373 | -1.54% | 3.7만 |
|---|
| 2026.06.03 | ₩392,476 | ₩398,956 | ₩384,481 | ₩392,423 | -0.01% | 5.5만 |
|---|
| 2026.06.02 | ₩395,106 | ₩401,156 | ₩378,994 | ₩397,064 | +0.50% | 5.9만 |
|---|
| 2026.06.01 | ₩389,699 | ₩403,263 | ₩379,557 | ₩400,660 | +2.81% | 4.8만 |
|---|
| 2026.05.29 | ₩375,801 | ₩398,151 | ₩370,153 | ₩389,699 | +3.70% | 13.7만 |
|---|
| 2026.05.28 | ₩376,995 | ₩379,678 | ₩360,627 | ₩376,901 | -0.02% | 10만 |
|---|
| 2026.05.27 | ₩369,683 | ₩393,187 | ₩367,362 | ₩380,831 | +3.02% | 17.1만 |
|---|
| 2026.05.26 | ₩372,178 | ₩378,309 | ₩362,895 | ₩371,186 | -0.27% | 11.4만 |
|---|
| 2026.05.22 | ₩368,932 | ₩372,956 | ₩358,629 | ₩371,561 | +0.71% | 5만 |
|---|
| 2026.05.21 | ₩354,577 | ₩372,004 | ₩345,213 | ₩367,523 | +3.65% | 5.5만 |
|---|
| 2026.05.20 | ₩364,478 | ₩371,293 | ₩356,401 | ₩359,715 | -1.31% | 6만 |
|---|
| 2026.05.19 | ₩367,322 | ₩367,697 | ₩358,508 | ₩365,752 | -0.43% | 4.1만 |
|---|
| 2026.05.18 | ₩354,429 | ₩371,615 | ₩354,429 | ₩367,188 | +3.60% | 3.9만 |
|---|
| 2026.05.15 | ₩355,462 | ₩368,382 | ₩353,624 | ₩358,789 | +0.94% | 5.6만 |
|---|
| 2026.05.14 | ₩341,819 | ₩348,392 | ₩337,043 | ₩346,353 | +1.33% | 8.8만 |
|---|
| 2026.05.13 | ₩344,783 | ₩356,670 | ₩336,600 | ₩339,806 | -1.44% | 8.2만 |
|---|
| 2026.05.12 | ₩332,602 | ₩344,569 | ₩325,814 | ₩342,959 | +3.11% | 7.4만 |
|---|
| 2026.05.11 | ₩397,615 | ₩405,154 | ₩315,162 | ₩332,481 | -16.38% | 9.2만 |
|---|
| 2026.05.08 | ₩400,231 | ₩413,687 | ₩398,460 | ₩411,513 | +2.82% | 5.7만 |
|---|
| 2026.05.07 | ₩404,457 | ₩407,797 | ₩390,464 | ₩403,437 | -0.25% | 4.8만 |
|---|
| 2026.05.06 | ₩394,703 | ₩408,454 | ₩393,214 | ₩403,598 | +2.25% | 3.6만 |
|---|
| 2026.05.05 | ₩381,972 | ₩398,782 | ₩381,516 | ₩391,403 | +2.47% | 3.2만 |
|---|
| 2026.05.04 | ₩383,085 | ₩388,049 | ₩367,255 | ₩382,347 | -0.19% | 3.1만 |
|---|
| 2026.05.01 | ₩415,015 | ₩416,799 | ₩384,682 | ₩389,324 | -6.19% | 5.3만 |
|---|
| 2026.04.30 | ₩401,036 | ₩418,717 | ₩401,036 | ₩414,881 | +3.45% | 4.7만 |
|---|
| 2026.04.29 | ₩409,179 | ₩410,145 | ₩393,053 | ₩398,970 | -2.50% | 8만 |
|---|
| 2026.04.28 | ₩420,582 | ₩421,937 | ₩406,965 | ₩411,460 | -2.17% | 9.6만 |
|---|
| 2026.04.27 | ₩415,471 | ₩424,634 | ₩408,079 | ₩421,535 | +1.46% | 4.5만 |
|---|
| 2026.04.24 | ₩411,044 | ₩418,288 | ₩405,288 | ₩415,015 | +0.97% | 4.3만 |
|---|
| 2026.04.23 | ₩407,207 | ₩417,081 | ₩404,430 | ₩410,547 | +0.82% | 16.8만 |
|---|
| 2026.04.22 | ₩402,873 | ₩417,725 | ₩400,485 | ₩407,971 | +1.27% | 4.1만 |
|---|
| 2026.04.21 | ₩391,738 | ₩406,724 | ₩387,673 | ₩401,129 | +2.40% | 8.3만 |
|---|
| 2026.04.20 | ₩410,936 | ₩417,765 | ₩387,995 | ₩391,376 | -4.76% | 10.2만 |
|---|
| 2026.04.17 | ₩432,710 | ₩440,894 | ₩404,752 | ₩412,747 | -4.61% | 9.3만 |
|---|
| 2026.04.16 | ₩446,944 | ₩450,070 | ₩422,138 | ₩422,447 | -5.48% | 5.6만 |
|---|
| 2026.04.15 | ₩449,345 | ₩451,720 | ₩442,262 | ₩449,909 | +0.13% | 4.3만 |
|---|
| 2026.04.14 | ₩443,255 | ₩454,350 | ₩440,384 | ₩449,158 | +1.33% | 1.8만 |
|---|
| 2026.04.13 | ₩435,018 | ₩443,456 | ₩430,805 | ₩443,228 | +1.89% | 9.8만 |
|---|
| 2026.04.10 | ₩441,028 | ₩449,936 | ₩432,227 | ₩437,177 | -0.87% | 4.9만 |
|---|
| 2026.04.09 | ₩456,134 | ₩458,079 | ₩404,094 | ₩439,096 | -3.74% | 10.3만 |
|---|
| 2026.04.08 | ₩472,796 | ₩483,341 | ₩454,095 | ₩457,381 | -3.26% | 39.9만 |
|---|
| 2026.04.07 | ₩452,109 | ₩455,195 | ₩446,582 | ₩450,217 | -0.42% | 9.2만 |
|---|
| 2026.04.06 | ₩445,254 | ₩454,095 | ₩437,741 | ₩452,619 | +1.65% | 3.4만 |
|---|
| 2026.04.02 | ₩434,695 | ₩457,636 | ₩432,200 | ₩446,474 | +2.71% | 5.8만 |
|---|
| 2026.04.01 | ₩443,604 | ₩454,376 | ₩438,599 | ₩446,112 | +0.57% | 4.5만 |
|---|
| 2026.03.31 | ₩424,862 | ₩442,369 | ₩417,698 | ₩442,168 | +4.07% | 4.3만 |
|---|
| 2026.03.30 | ₩415,055 | ₩423,104 | ₩410,239 | ₩417,684 | +0.63% | 6만 |
|---|
| 2026.03.27 | ₩425,828 | ₩430,644 | ₩406,804 | ₩410,239 | -3.66% | 5.9만 |
|---|
| 2026.03.26 | ₩426,619 | ₩442,034 | ₩424,647 | ₩429,584 | +0.69% | 22.9만 |
|---|
| 2026.03.25 | ₩426,619 | ₩430,483 | ₩413,177 | ₩430,054 | +0.81% | 16만 |
|---|
| 2026.03.24 | ₩425,331 | ₩435,447 | ₩414,304 | ₩423,789 | -0.36% | 23.5만 |
|---|
| 2026.03.23 | ₩426,150 | ₩442,544 | ₩424,043 | ₩431,355 | +1.22% | 8.3만 |
|---|
| 2026.03.20 | ₩420,475 | ₩434,749 | ₩407,166 | ₩412,103 | -1.99% | 6.4만 |
|---|
| 2026.03.19 | ₩398,916 | ₩424,151 | ₩397,427 | ₩418,664 | +4.95% | 12.2만 |
|---|
| 2026.03.18 | ₩404,550 | ₩410,252 | ₩395,951 | ₩402,458 | -0.52% | 6.7만 |
|---|
| 2026.03.17 | ₩407,287 | ₩419,911 | ₩404,939 | ₩409,098 | +0.44% | 11.2만 |
|---|
| 2026.03.16 | ₩418,489 | ₩418,489 | ₩394,368 | ₩402,162 | -3.90% | 8.3만 |
|---|
| 2026.03.13 | ₩414,518 | ₩421,226 | ₩399,238 | ₩402,941 | -2.79% | 13.9만 |
|---|
| 2026.03.12 | ₩415,967 | ₩424,996 | ₩410,185 | ₩413,083 | -0.69% | 12.4만 |
|---|
| 2026.03.11 | ₩431,650 | ₩433,327 | ₩408,870 | ₩426,257 | -1.25% | 17.4만 |
|---|
| 2026.03.10 | ₩422,232 | ₩440,290 | ₩404,309 | ₩434,588 | +2.93% | 12.1만 |
|---|
| 2026.03.09 | ₩403,893 | ₩414,746 | ₩393,872 | ₩411,540 | +1.89% | 16.3만 |
|---|
| 2026.03.06 | ₩450,955 | ₩455,919 | ₩403,182 | ₩408,642 | -9.38% | 15.1만 |
|---|
| 2026.03.05 | ₩456,751 | ₩463,673 | ₩441,913 | ₩460,226 | +0.76% | 18.4만 |
|---|
| 2026.03.04 | ₩461,943 | ₩483,555 | ₩450,768 | ₩464,210 | +0.49% | 29.1만 |
|---|
| 2026.03.03 | ₩441,766 | ₩457,019 | ₩434,065 | ₩449,198 | +1.68% | 10.9만 |
|---|
| 2026.03.02 | ₩508,965 | ₩513,821 | ₩433,783 | ₩451,304 | -11.33% | 13.7만 |
|---|
| 2026.02.27 | ₩520,113 | ₩522,944 | ₩495,737 | ₩520,234 | +0.02% | 20.9만 |
|---|
| 2026.02.26 | ₩507,851 | ₩531,879 | ₩507,851 | ₩524,769 | +3.33% | 18.5만 |
|---|
| 2026.02.25 | ₩506,295 | ₩520,019 | ₩493,872 | ₩505,208 | -0.21% | 34.7만 |
|---|
| 2026.02.24 | ₩506,228 | ₩516,223 | ₩492,356 | ₩503,116 | -0.61% | 13만 |
|---|
| 2026.02.23 | ₩521,924 | ₩526,848 | ₩491,283 | ₩506,590 | -2.94% | 15.9만 |
|---|
| 2026.02.20 | ₩534,267 | ₩535,273 | ₩508,616 | ₩524,795 | -1.77% | 22.2만 |
|---|
| 2026.02.19 | ₩531,852 | ₩541,552 | ₩523,561 | ₩535,515 | +0.69% | 13.2만 |
|---|
| 2026.02.18 | ₩557,597 | ₩568,517 | ₩526,861 | ₩532,764 | -4.45% | 14.8만 |
|---|
| 2026.02.17 | ₩537,943 | ₩558,254 | ₩520,395 | ₩554,766 | +3.13% | 11.5만 |
|---|
| 2026.02.13 | ₩525,815 | ₩543,269 | ₩516,008 | ₩532,268 | +1.23% | 7.9만 |
|---|
| 2026.02.12 | ₩555,558 | ₩559,797 | ₩525,010 | ₩534,817 | -3.73% | 6.3만 |
|---|
| 2026.02.11 | ₩549,453 | ₩562,735 | ₩538,909 | ₩553,035 | +0.65% | 4.8만 |
|---|
| 2026.02.10 | ₩539,486 | ₩556,886 | ₩533,931 | ₩546,770 | +1.35% | 8.3만 |
|---|
| 2026.02.09 | ₩560,870 | ₩562,118 | ₩536,521 | ₩547,200 | -2.44% | 9만 |
|---|
| 2026.02.06 | ₩530,162 | ₩562,842 | ₩530,162 | ₩557,959 | +5.24% | 11.6만 |
|---|
| 2026.02.05 | ₩529,397 | ₩547,387 | ₩525,775 | ₩528,672 | -0.14% | 10.3만 |
|---|
| 2026.02.04 | ₩543,644 | ₩554,726 | ₩534,884 | ₩540,304 | -0.61% | 8.4만 |
|---|
| 2026.02.03 | ₩517,430 | ₩549,494 | ₩507,194 | ₩544,744 | +5.28% | 8.7만 |
|---|
| 2026.02.02 | ₩504,068 | ₩530,819 | ₩499,788 | ₩521,844 | +3.53% | 11.2만 |
|---|
| 2026.01.30 | ₩495,039 | ₩518,369 | ₩495,039 | ₩503,129 | +1.63% | 3.9만 |
|---|
| 2026.01.29 | ₩518,436 | ₩524,125 | ₩490,143 | ₩498,447 | -3.86% | 6.3만 |
|---|
| 2026.01.28 | ₩541,149 | ₩548,528 | ₩511,393 | ₩512,587 | -5.28% | 6.2만 |
|---|
| 2026.01.27 | ₩527,036 | ₩543,819 | ₩514,975 | ₩534,428 | +1.40% | 4.6만 |
|---|
| 2026.01.26 | ₩622,059 | ₩623,763 | ₩506,899 | ₩536,588 | -13.74% | 7.5만 |
|---|
| 2026.01.23 | ₩624,313 | ₩634,522 | ₩610,133 | ₩626,701 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩643,323 | ₩648,783 | ₩621,871 | ₩630,015 | -2.07% | 5.9만 |
|---|
| 2026.01.21 | ₩601,694 | ₩639,929 | ₩591,431 | ₩639,822 | +6.34% | 9.6만 |
|---|
| 2026.01.20 | ₩610,616 | ₩624,809 | ₩595,617 | ₩599,413 | -1.83% | 5.1만 |
|---|
| 2026.01.16 | ₩615,016 | ₩621,321 | ₩608,120 | ₩617,391 | +0.39% | 7.3만 |
|---|
| 2026.01.15 | ₩611,447 | ₩619,269 | ₩606,255 | ₩615,700 | +0.70% | 2.7만 |
|---|
| 2026.01.14 | ₩588,064 | ₩607,302 | ₩584,267 | ₩607,302 | +3.27% | 8.5만 |
|---|
| 2026.01.13 | ₩571,884 | ₩591,391 | ₩563,500 | ₩586,239 | +2.51% | 14.6만 |
|---|
| 2026.01.12 | ₩563,822 | ₩577,935 | ₩538,546 | ₩577,868 | +2.49% | 9.4만 |
|---|
| 2026.01.09 | ₩546,529 | ₩569,470 | ₩534,897 | ₩564,197 | +3.23% | 7.4만 |
|---|
| 2026.01.08 | ₩515,659 | ₩551,506 | ₩515,659 | ₩547,562 | +6.19% | 8.1만 |
|---|
| 2026.01.07 | ₩497,951 | ₩524,420 | ₩492,303 | ₩519,536 | +4.33% | 13.3만 |
|---|
| 2026.01.06 | ₩473,574 | ₩505,235 | ₩464,934 | ₩500,325 | +5.65% | 6.7만 |
|---|
| 2026.01.05 | ₩465,391 | ₩476,284 | ₩465,391 | ₩472,514 | +1.53% | 4만 |
|---|
| 2026.01.02 | ₩445,281 | ₩465,967 | ₩444,288 | ₩461,044 | +3.54% | 4.8만 |
|---|
| 2025.12.31 | ₩456,738 | ₩456,738 | ₩437,432 | ₩445,978 | -2.36% | 5.4만 |
|---|
| 2025.12.30 | ₩470,086 | ₩470,086 | ₩452,834 | ₩453,773 | -3.47% | 5.6만 |
|---|
| 2025.12.29 | ₩470,569 | ₩481,033 | ₩468,731 | ₩470,596 | +0.01% | 3.8만 |
|---|
| 2025.12.26 | ₩482,509 | ₩489,606 | ₩473,561 | ₩477,062 | -1.13% | 2.8만 |
|---|
| 2025.12.24 | ₩480,349 | ₩486,963 | ₩476,432 | ₩484,830 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩465,498 | ₩489,110 | ₩465,498 | ₩483,368 | +3.84% | 3.9만 |
|---|
| 2025.12.22 | ₩468,302 | ₩479,611 | ₩465,967 | ₩474,594 | +1.34% | 5.4만 |
|---|
| 2025.12.19 | ₩456,670 | ₩472,501 | ₩456,670 | ₩468,530 | +2.60% | 6.2만 |
|---|
| 2025.12.18 | ₩440,451 | ₩459,394 | ₩435,527 | ₩456,858 | +3.73% | 6.2만 |
|---|
| 2025.12.17 | ₩431,046 | ₩441,377 | ₩422,326 | ₩434,226 | +0.74% | 6.5만 |
|---|
| 2025.12.16 | ₩437,419 | ₩437,419 | ₩414,545 | ₩432,911 | -1.03% | 12.4만 |
|---|
| 2025.12.15 | ₩442,732 | ₩447,145 | ₩433,837 | ₩435,433 | -1.65% | 8.7만 |
|---|
| 2025.12.12 | ₩439,404 | ₩448,433 | ₩432,012 | ₩444,543 | +1.17% | 2.9만 |
|---|
| 2025.12.11 | ₩436,936 | ₩444,194 | ₩433,019 | ₩440,397 | +0.79% | 4.9만 |
|---|
| 2025.12.10 | ₩430,335 | ₩435,742 | ₩424,392 | ₩431,811 | +0.34% | 7.3만 |
|---|
| 2025.12.09 | ₩426,257 | ₩434,991 | ₩419,241 | ₩429,785 | +0.83% | 11.4만 |
|---|
| 2025.12.08 | ₩424,580 | ₩434,937 | ₩415,887 | ₩425,184 | +0.14% | 12.8만 |
|---|
| 2025.12.05 | ₩413,740 | ₩420,475 | ₩403,772 | ₩408,280 | -1.32% | 2.7만 |
|---|
| 2025.12.04 | ₩414,009 | ₩416,933 | ₩407,542 | ₩415,162 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩407,609 | ₩414,035 | ₩397,091 | ₩414,009 | +1.57% | 7.9만 |
|---|
| 2025.12.02 | ₩402,578 | ₩413,069 | ₩391,913 | ₩407,824 | +1.30% | 5.5만 |
|---|
| 2025.12.01 | ₩393,590 | ₩404,886 | ₩385,849 | ₩402,592 | +2.29% | 5.5만 |
|---|
| 2025.11.28 | ₩404,376 | ₩411,701 | ₩392,463 | ₩394,301 | -2.49% | 2.1만 |
|---|
| 2025.11.26 | ₩396,756 | ₩408,763 | ₩388,921 | ₩402,914 | +1.55% | 6.6만 |
|---|
| 2025.11.25 | ₩391,457 | ₩405,530 | ₩387,432 | ₩394,636 | +0.81% | 11.2만 |
|---|
| 2025.11.24 | ₩378,323 | ₩389,096 | ₩357,569 | ₩384,977 | +1.76% | 13.9만 |
|---|
| 2025.11.21 | ₩372,447 | ₩388,478 | ₩370,877 | ₩380,510 | +2.16% | 24.2만 |
|---|
| 2025.11.20 | ₩408,508 | ₩414,961 | ₩363,968 | ₩367,188 | -10.11% | 20.8만 |
|---|
| 2025.11.19 | ₩412,439 | ₩416,410 | ₩397,105 | ₩402,954 | -2.30% | 19만 |
|---|
| 2025.11.18 | ₩409,179 | ₩419,174 | ₩402,498 | ₩411,433 | +0.55% | 29.9만 |
|---|
| 2025.11.17 | ₩429,168 | ₩433,327 | ₩401,290 | ₩412,667 | -3.84% | 10.1만 |
|---|
| 2025.11.14 | ₩422,541 | ₩433,193 | ₩419,133 | ₩425,009 | +0.58% | 20.6만 |
|---|
| 2025.11.13 | ₩427,961 | ₩431,798 | ₩417,483 | ₩430,684 | +0.64% | 11.8만 |
|---|
| 2025.11.12 | ₩441,377 | ₩446,555 | ₩401,129 | ₩427,692 | -3.10% | 8.2만 |
|---|
| 2025.11.11 | ₩447,534 | ₩460,829 | ₩440,062 | ₩441,994 | -1.24% | 13.5만 |
|---|
| 2025.11.10 | ₩481,597 | ₩484,280 | ₩446,448 | ₩446,448 | -7.30% | 1.7만 |
|---|
| 2025.11.07 | ₩490,424 | ₩491,820 | ₩471,092 | ₩482,979 | -1.52% | 2만 |
|---|
| 2025.11.06 | ₩492,356 | ₩495,039 | ₩483,784 | ₩485,152 | -1.46% | 2.1만 |
|---|
| 2025.11.05 | ₩478,270 | ₩499,654 | ₩478,270 | ₩495,549 | +3.61% | 1.6만 |
|---|
| 2025.11.04 | ₩470,757 | ₩492,303 | ₩468,315 | ₩485,689 | +3.17% | 8.7천 |
|---|
| 2025.11.03 | ₩490,652 | ₩490,652 | ₩473,668 | ₩477,264 | -2.73% | 7.6천 |
|---|
| 2025.10.31 | ₩483,582 | ₩490,773 | ₩473,843 | ₩484,723 | +0.24% | 6.9천 |
|---|
| 2025.10.30 | ₩486,775 | ₩494,476 | ₩480,443 | ₩485,742 | -0.21% | 1만 |
|---|
| 2025.10.29 | ₩500,406 | ₩502,445 | ₩484,521 | ₩491,578 | -1.76% | 9.7천 |
|---|
| 2025.10.28 | ₩501,747 | ₩504,980 | ₩498,715 | ₩500,406 | -0.27% | 7.2천 |
|---|
| 2025.10.27 | ₩501,640 | ₩505,906 | ₩496,394 | ₩501,425 | -0.04% | 8.8천 |
|---|
| 2025.10.24 | ₩506,241 | ₩512,252 | ₩501,439 | ₩503,089 | -0.62% | 6.9천 |
|---|
| 2025.10.23 | ₩487,567 | ₩505,946 | ₩484,481 | ₩500,151 | +2.58% | 1.2만 |
|---|
| 2025.10.22 | ₩486,400 | ₩490,706 | ₩482,536 | ₩488,814 | +0.50% | 6천 |
|---|
| 2025.10.21 | ₩493,644 | ₩493,644 | ₩479,075 | ₩485,903 | -1.57% | 7.1천 |
|---|
| 2025.10.20 | ₩489,673 | ₩496,260 | ₩482,415 | ₩493,658 | +0.81% | 1만 |
|---|
| 2025.10.17 | ₩480,054 | ₩486,789 | ₩470,301 | ₩484,119 | +0.85% | 1.3만 |
|---|
| 2025.10.16 | ₩480,913 | ₩485,206 | ₩475,077 | ₩477,814 | -0.64% | 9.1천 |
|---|
| 2025.10.15 | ₩479,262 | ₩483,663 | ₩477,304 | ₩482,710 | +0.72% | 1.3만 |
|---|
| 2025.10.14 | ₩464,854 | ₩484,387 | ₩460,762 | ₩478,699 | +2.98% | 1.5만 |
|---|
| 2025.10.13 | ₩459,582 | ₩471,777 | ₩455,678 | ₩469,979 | +2.26% | 1.1만 |
|---|
| 2025.10.10 | ₩460,440 | ₩467,712 | ₩452,136 | ₩453,638 | -1.48% | 9.5천 |
|---|