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 | ₩491,810 | ₩492,598 | ₩481,225 | ₩486,210 | -1.14% | 5.7만 |
| 2026.10.08 | ₩491,222 | ₩498,078 | ₩488,001 | ₩491,409 | +0.04% | 5.1만 |
| 2026.10.07 | ₩487,801 | ₩496,140 | ₩483,203 | ₩493,013 | +1.07% | 11.7만 |
| 2026.10.06 | ₩492,639 | ₩500,497 | ₩486,945 | ₩494,309 | +0.34% | 7.2만 |
| 2026.10.05 | ₩489,632 | ₩501,178 | ₩486,598 | ₩486,999 | -0.54% | 6.1만 |
| 2026.10.02 | ₩483,791 | ₩487,025 | ₩476,414 | ₩486,143 | +0.49% | 4.5만 |
| 2026.10.01 | ₩454,537 | ₩484,286 | ₩452,973 | ₩477,363 | +5.02% | 7만 |
| 2026.09.30 | ₩451,837 | ₩460,911 | ₩450,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩459,548 |
| +1.71% |
| 7.1만 |
| 2026.09.29 | ₩457,129 | ₩463,076 | ₩452,519 | ₩453,895 | -0.71% | 5.4만 |
|---|
| 2026.09.28 | ₩454,550 | ₩468,770 | ₩454,550 | ₩457,143 | +0.57% | 5.7만 |
|---|
| 2026.09.25 | ₩465,054 | ₩468,730 | ₩454,456 | ₩460,818 | -0.91% | 6.4만 |
|---|
| 2026.09.24 | ₩458,880 | ₩472,151 | ₩458,880 | ₩465,896 | +1.53% | 8.1만 |
|---|
| 2026.09.23 | ₩461,312 | ₩467,260 | ₩452,946 | ₩463,691 | +0.52% | 9.2만 |
|---|
| 2026.09.22 | ₩456,020 | ₩473,380 | ₩456,020 | ₩462,809 | +1.49% | 8.7만 |
|---|
| 2026.09.21 | ₩466,538 | ₩466,671 | ₩449,592 | ₩458,573 | -1.71% | 11.6만 |
|---|
| 2026.09.18 | ₩472,579 | ₩472,579 | ₩456,194 | ₩461,526 | -2.34% | 11.5만 |
|---|
| 2026.09.17 | ₩483,083 | ₩483,083 | ₩457,704 | ₩471,670 | -2.36% | 17.6만 |
|---|
| 2026.09.16 | ₩463,544 | ₩479,154 | ₩463,544 | ₩475,398 | +2.56% | 32.5만 |
|---|
| 2026.09.15 | ₩486,905 | ₩486,932 | ₩453,815 | ₩463,237 | -4.86% | 13.8만 |
|---|
| 2026.09.14 | ₩501,165 | ₩515,893 | ₩487,413 | ₩487,734 | -2.68% | 15만 |
|---|
| 2026.09.11 | ₩491,396 | ₩499,267 | ₩480,089 | ₩498,051 | +1.35% | 9.9만 |
|---|
| 2026.09.10 | ₩483,885 | ₩492,304 | ₩473,113 | ₩486,584 | +0.56% | 26만 |
|---|
| 2026.09.09 | ₩474,436 | ₩497,583 | ₩468,529 | ₩487,025 | +2.65% | 28.4만 |
|---|
| 2026.09.08 | ₩552,431 | ₩552,431 | ₩477,911 | ₩479,221 | -13.25% | 7.6만 |
|---|
| 2026.09.04 | ₩513,407 | ₩518,686 | ₩504,693 | ₩512,859 | -0.11% | 8.8만 |
|---|
| 2026.09.03 | ₩530,580 | ₩534,576 | ₩513,687 | ₩515,238 | -2.89% | 10.5만 |
|---|
| 2026.09.02 | ₩518,432 | ₩535,284 | ₩515,759 | ₩526,544 | +1.56% | 44.4만 |
|---|
| 2026.09.01 | ₩521,212 | ₩522,842 | ₩504,506 | ₩521,225 | +0.00% | 29.3만 |
|---|
| 2026.08.31 | ₩501,205 | ₩528,575 | ₩501,205 | ₩519,180 | +3.59% | 15.5만 |
|---|
| 2026.08.28 | ₩508,729 | ₩516,200 | ₩494,897 | ₩503,798 | -0.97% | 6.3만 |
|---|
| 2026.08.27 | ₩516,748 | ₩517,095 | ₩501,807 | ₩506,671 | -1.95% | 10.2만 |
|---|
| 2026.08.26 | ₩505,295 | ₩516,895 | ₩503,825 | ₩511,950 | +1.32% | 6.6만 |
|---|
| 2026.08.25 | ₩509,144 | ₩513,073 | ₩497,664 | ₩507,446 | -0.33% | 4.8만 |
|---|
| 2026.08.24 | ₩526,704 | ₩526,704 | ₩502,582 | ₩505,228 | -4.08% | 4.8만 |
|---|
| 2026.08.21 | ₩525,221 | ₩527,159 | ₩503,009 | ₩519,675 | -1.06% | 11.9만 |
|---|
| 2026.08.20 | ₩518,044 | ₩532,718 | ₩510,386 | ₩522,414 | +0.84% | 10.6만 |
|---|
| 2026.08.19 | ₩519,942 | ₩527,573 | ₩507,847 | ₩521,479 | +0.30% | 30.8만 |
|---|
| 2026.08.18 | ₩525,101 | ₩534,576 | ₩509,304 | ₩512,257 | -2.45% | 40만 |
|---|
| 2026.08.17 | ₩515,612 | ₩533,066 | ₩501,820 | ₩522,949 | +1.42% | 34.5만 |
|---|
| 2026.08.14 | ₩519,274 | ₩531,903 | ₩508,515 | ₩514,569 | -0.91% | 10.4만 |
|---|
| 2026.08.13 | ₩527,894 | ₩532,157 | ₩515,946 | ₩518,753 | -1.73% | 9.8만 |
|---|
| 2026.08.12 | ₩514,489 | ₩526,330 | ₩503,170 | ₩522,495 | +1.56% | 16.1만 |
|---|
| 2026.08.11 | ₩521,893 | ₩537,089 | ₩506,003 | ₩511,643 | -1.96% | 27.9만 |
|---|
| 2026.08.10 | ₩511,536 | ₩521,412 | ₩503,651 | ₩515,358 | +0.75% | 24.4만 |
|---|
| 2026.08.07 | ₩513,487 | ₩518,071 | ₩493,253 | ₩516,601 | +0.61% | 11.7만 |
|---|
| 2026.08.06 | ₩539,868 | ₩545,615 | ₩514,396 | ₩521,519 | -3.40% | 25.3만 |
|---|
| 2026.08.05 | ₩518,485 | ₩535,752 | ₩512,859 | ₩531,890 | +2.59% | 12만 |
|---|
| 2026.08.04 | ₩519,688 | ₩534,001 | ₩515,866 | ₩525,274 | +1.07% | 18.8만 |
|---|
| 2026.08.03 | ₩539,120 | ₩546,724 | ₩521,853 | ₩523,550 | -2.89% | 25.9만 |
|---|
| 2026.07.31 | ₩532,558 | ₩532,558 | ₩504,279 | ₩531,222 | -0.25% | 19.9만 |
|---|
| 2026.07.30 | ₩508,556 | ₩535,431 | ₩501,232 | ₩533,266 | +4.86% | 13.6만 |
|---|
| 2026.07.29 | ₩480,250 | ₩534,576 | ₩480,250 | ₩511,202 | +6.44% | 37.5만 |
|---|
| 2026.07.28 | ₩506,831 | ₩508,997 | ₩486,290 | ₩503,076 | -0.74% | 28.1만 |
|---|
| 2026.07.27 | ₩506,885 | ₩523,791 | ₩486,718 | ₩499,107 | -1.53% | 23.8만 |
|---|
| 2026.07.24 | ₩518,418 | ₩540,790 | ₩507,567 | ₩509,705 | -1.68% | 31.7만 |
|---|
| 2026.07.23 | ₩488,415 | ₩512,966 | ₩484,860 | ₩512,284 | +4.89% | 10.5만 |
|---|
| 2026.07.22 | ₩516,427 | ₩518,766 | ₩489,084 | ₩498,880 | -3.40% | 15.3만 |
|---|
| 2026.07.21 | ₩513,981 | ₩528,575 | ₩501,659 | ₩525,983 | +2.33% | 16.6만 |
|---|
| 2026.07.20 | ₩514,596 | ₩516,280 | ₩474,436 | ₩511,041 | -0.69% | 26.8만 |
|---|
| 2026.07.17 | ₩532,839 | ₩532,839 | ₩507,553 | ₩513,447 | -3.64% | 18.7만 |
|---|
| 2026.07.16 | ₩514,356 | ₩530,112 | ₩514,356 | ₩526,156 | +2.29% | 4.8만 |
|---|
| 2026.07.15 | ₩508,395 | ₩530,446 | ₩508,395 | ₩518,793 | +2.05% | 3.8만 |
|---|
| 2026.07.14 | ₩520,797 | ₩524,005 | ₩503,036 | ₩514,275 | -1.25% | 5.2만 |
|---|
| 2026.07.13 | ₩503,250 | ₩526,330 | ₩503,250 | ₩521,399 | +3.61% | 6만 |
|---|
| 2026.07.10 | ₩530,714 | ₩539,254 | ₩482,482 | ₩498,559 | -6.06% | 6.4만 |
|---|
| 2026.07.09 | ₩540,015 | ₩548,729 | ₩522,842 | ₩527,493 | -2.32% | 6.2만 |
|---|
| 2026.07.08 | ₩557,416 | ₩557,416 | ₩529,698 | ₩539,561 | -3.20% | 6.3만 |
|---|
| 2026.07.07 | ₩566,958 | ₩569,323 | ₩545,962 | ₩550,653 | -2.88% | 12.4만 |
|---|
| 2026.07.06 | ₩563,203 | ₩576,487 | ₩558,859 | ₩566,958 | +0.67% | 4.7만 |
|---|
| 2026.07.02 | ₩570,606 | ₩570,606 | ₩524,285 | ₩562,534 | -1.41% | 3.4만 |
|---|
| 2026.07.01 | ₩565,648 | ₩583,249 | ₩556,333 | ₩562,173 | -0.61% | 4.3만 |
|---|
| 2026.06.30 | ₩578,625 | ₩588,034 | ₩558,832 | ₩569,364 | -1.60% | 4.7만 |
|---|
| 2026.06.29 | ₩534,643 | ₩592,043 | ₩531,876 | ₩584,465 | +9.32% | 4.1만 |
|---|
| 2026.06.26 | ₩506,511 | ₩541,205 | ₩503,424 | ₩539,908 | +6.59% | 11.1만 |
|---|
| 2026.06.25 | ₩481,252 | ₩504,640 | ₩477,350 | ₩502,421 | +4.40% | 5.4만 |
|---|
| 2026.06.24 | ₩466,364 | ₩481,573 | ₩462,595 | ₩480,464 | +3.02% | 3.9만 |
|---|
| 2026.06.23 | ₩436,040 | ₩465,950 | ₩434,196 | ₩461,700 | +5.88% | 5.4만 |
|---|
| 2026.06.22 | ₩440,918 | ₩455,085 | ₩438,660 | ₩449,044 | +1.84% | 3.1만 |
|---|
| 2026.06.18 | ₩452,706 | ₩465,201 | ₩440,557 | ₩444,687 | -1.77% | 3.5만 |
|---|
| 2026.06.17 | ₩457,798 | ₩462,061 | ₩443,458 | ₩448,269 | -2.08% | 7.3만 |
|---|
| 2026.06.16 | ₩462,355 | ₩465,616 | ₩450,902 | ₩456,060 | -1.36% | 5만 |
|---|
| 2026.06.15 | ₩453,254 | ₩463,411 | ₩437,350 | ₩459,375 | +1.35% | 10.2만 |
|---|
| 2026.06.12 | ₩450,902 | ₩465,963 | ₩441,747 | ₩454,256 | +0.74% | 7.6만 |
|---|
| 2026.06.11 | ₩415,259 | ₩451,222 | ₩414,711 | ₩448,429 | +7.99% | 6.4만 |
|---|
| 2026.06.10 | ₩407,614 | ₩422,489 | ₩407,614 | ₩416,782 | +2.25% | 9.9만 |
|---|
| 2026.06.09 | ₩400,558 | ₩415,847 | ₩396,361 | ₩406,518 | +1.49% | 4만 |
|---|
| 2026.06.08 | ₩403,191 | ₩412,412 | ₩396,348 | ₩400,558 | -0.65% | 4.9만 |
|---|
| 2026.06.05 | ₩399,636 | ₩402,268 | ₩387,274 | ₩392,299 | -1.84% | 3.9만 |
|---|
| 2026.06.04 | ₩402,055 | ₩402,055 | ₩377,237 | ₩395,854 | -1.54% | 3.7만 |
|---|
| 2026.06.03 | ₩390,976 | ₩397,431 | ₩383,010 | ₩390,922 | -0.01% | 5.5만 |
|---|
| 2026.06.02 | ₩393,595 | ₩399,622 | ₩377,544 | ₩395,546 | +0.50% | 5.9만 |
|---|
| 2026.06.01 | ₩388,209 | ₩401,720 | ₩378,106 | ₩399,128 | +2.81% | 4.8만 |
|---|
| 2026.05.29 | ₩374,364 | ₩396,629 | ₩368,737 | ₩388,209 | +3.70% | 13.7만 |
|---|
| 2026.05.28 | ₩375,553 | ₩378,226 | ₩359,248 | ₩375,459 | -0.02% | 10만 |
|---|
| 2026.05.27 | ₩368,269 | ₩391,684 | ₩365,957 | ₩379,375 | +3.02% | 17.1만 |
|---|
| 2026.05.26 | ₩370,755 | ₩376,863 | ₩361,507 | ₩369,766 | -0.27% | 11.4만 |
|---|
| 2026.05.22 | ₩367,521 | ₩371,530 | ₩357,257 | ₩370,140 | +0.71% | 5만 |
|---|
| 2026.05.21 | ₩353,221 | ₩370,581 | ₩343,893 | ₩366,118 | +3.65% | 5.5만 |
|---|
| 2026.05.20 | ₩363,084 | ₩369,873 | ₩355,039 | ₩358,340 | -1.31% | 6만 |
|---|
| 2026.05.19 | ₩365,917 | ₩366,291 | ₩357,137 | ₩364,354 | -0.43% | 4.1만 |
|---|
| 2026.05.18 | ₩353,074 | ₩370,194 | ₩353,074 | ₩365,784 | +3.60% | 3.9만 |
|---|
| 2026.05.15 | ₩354,103 | ₩366,973 | ₩352,272 | ₩357,418 | +0.94% | 5.6만 |
|---|
| 2026.05.14 | ₩340,512 | ₩347,060 | ₩335,754 | ₩345,029 | +1.33% | 8.8만 |
|---|
| 2026.05.13 | ₩343,465 | ₩355,306 | ₩335,313 | ₩338,507 | -1.44% | 8.2만 |
|---|
| 2026.05.12 | ₩331,330 | ₩343,251 | ₩324,568 | ₩341,648 | +3.11% | 7.4만 |
|---|
| 2026.05.11 | ₩396,094 | ₩403,605 | ₩313,956 | ₩331,210 | -16.38% | 9.2만 |
|---|
| 2026.05.08 | ₩398,700 | ₩412,105 | ₩396,936 | ₩409,940 | +2.82% | 5.7만 |
|---|
| 2026.05.07 | ₩402,910 | ₩406,238 | ₩388,971 | ₩401,894 | -0.25% | 4.8만 |
|---|
| 2026.05.06 | ₩393,194 | ₩406,893 | ₩391,711 | ₩402,055 | +2.25% | 3.6만 |
|---|
| 2026.05.05 | ₩380,511 | ₩397,257 | ₩380,057 | ₩389,906 | +2.47% | 3.2만 |
|---|
| 2026.05.04 | ₩381,620 | ₩386,565 | ₩365,850 | ₩380,885 | -0.19% | 3.1만 |
|---|
| 2026.05.01 | ₩413,428 | ₩415,205 | ₩383,211 | ₩387,835 | -6.19% | 5.3만 |
|---|
| 2026.04.30 | ₩399,502 | ₩417,116 | ₩399,502 | ₩413,294 | +3.45% | 4.7만 |
|---|
| 2026.04.29 | ₩407,614 | ₩408,576 | ₩391,550 | ₩397,444 | -2.50% | 8만 |
|---|
| 2026.04.28 | ₩418,974 | ₩420,324 | ₩405,409 | ₩409,886 | -2.17% | 9.6만 |
|---|
| 2026.04.27 | ₩413,882 | ₩423,010 | ₩406,518 | ₩419,923 | +1.46% | 4.5만 |
|---|
| 2026.04.24 | ₩409,472 | ₩416,689 | ₩403,739 | ₩413,428 | +0.97% | 4.3만 |
|---|
| 2026.04.23 | ₩405,650 | ₩415,486 | ₩402,883 | ₩408,977 | +0.82% | 16.8만 |
|---|
| 2026.04.22 | ₩401,333 | ₩416,127 | ₩398,954 | ₩406,411 | +1.27% | 4.1만 |
|---|
| 2026.04.21 | ₩390,240 | ₩405,169 | ₩386,191 | ₩399,596 | +2.40% | 8.3만 |
|---|
| 2026.04.20 | ₩409,365 | ₩416,167 | ₩386,512 | ₩389,880 | -4.76% | 10.2만 |
|---|
| 2026.04.17 | ₩431,055 | ₩439,208 | ₩403,204 | ₩411,169 | -4.61% | 9.3만 |
|---|
| 2026.04.16 | ₩445,235 | ₩448,349 | ₩420,524 | ₩420,832 | -5.48% | 5.6만 |
|---|
| 2026.04.15 | ₩447,627 | ₩449,993 | ₩440,571 | ₩448,188 | +0.13% | 4.3만 |
|---|
| 2026.04.14 | ₩441,560 | ₩452,612 | ₩438,700 | ₩447,440 | +1.33% | 1.8만 |
|---|
| 2026.04.13 | ₩433,354 | ₩441,760 | ₩429,158 | ₩441,533 | +1.89% | 9.8만 |
|---|
| 2026.04.10 | ₩439,341 | ₩448,215 | ₩430,574 | ₩435,506 | -0.87% | 4.9만 |
|---|
| 2026.04.09 | ₩454,390 | ₩456,327 | ₩402,549 | ₩437,417 | -3.74% | 10.3만 |
|---|
| 2026.04.08 | ₩470,988 | ₩481,493 | ₩452,358 | ₩455,632 | -3.26% | 39.9만 |
|---|
| 2026.04.07 | ₩450,380 | ₩453,454 | ₩444,874 | ₩448,496 | -0.42% | 9.2만 |
|---|
| 2026.04.06 | ₩443,551 | ₩452,358 | ₩436,067 | ₩450,888 | +1.65% | 3.4만 |
|---|
| 2026.04.02 | ₩433,033 | ₩455,886 | ₩430,548 | ₩444,767 | +2.71% | 5.8만 |
|---|
| 2026.04.01 | ₩441,907 | ₩452,639 | ₩436,922 | ₩444,406 | +0.57% | 4.5만 |
|---|
| 2026.03.31 | ₩423,237 | ₩440,678 | ₩416,101 | ₩440,477 | +4.07% | 4.3만 |
|---|
| 2026.03.30 | ₩413,468 | ₩421,486 | ₩408,670 | ₩416,087 | +0.63% | 6만 |
|---|
| 2026.03.27 | ₩424,199 | ₩428,997 | ₩405,249 | ₩408,670 | -3.66% | 5.9만 |
|---|
| 2026.03.26 | ₩424,988 | ₩440,344 | ₩423,023 | ₩427,941 | +0.69% | 22.9만 |
|---|
| 2026.03.25 | ₩424,988 | ₩428,837 | ₩411,597 | ₩428,409 | +0.81% | 16만 |
|---|
| 2026.03.24 | ₩423,705 | ₩433,782 | ₩412,719 | ₩422,168 | -0.36% | 23.5만 |
|---|
| 2026.03.23 | ₩424,520 | ₩440,851 | ₩422,422 | ₩429,706 | +1.22% | 8.3만 |
|---|
| 2026.03.20 | ₩418,867 | ₩433,087 | ₩405,610 | ₩410,528 | -1.99% | 6.4만 |
|---|
| 2026.03.19 | ₩397,390 | ₩422,529 | ₩395,907 | ₩417,063 | +4.95% | 12.2만 |
|---|
| 2026.03.18 | ₩403,003 | ₩408,683 | ₩394,437 | ₩400,919 | -0.52% | 6.7만 |
|---|
| 2026.03.17 | ₩405,730 | ₩418,306 | ₩403,391 | ₩407,534 | +0.44% | 11.2만 |
|---|
| 2026.03.16 | ₩416,889 | ₩416,889 | ₩392,860 | ₩400,625 | -3.90% | 8.3만 |
|---|
| 2026.03.13 | ₩412,933 | ₩419,615 | ₩397,711 | ₩401,400 | -2.79% | 13.9만 |
|---|
| 2026.03.12 | ₩414,377 | ₩423,371 | ₩408,617 | ₩411,503 | -0.69% | 12.4만 |
|---|
| 2026.03.11 | ₩430,000 | ₩431,670 | ₩407,307 | ₩424,627 | -1.25% | 17.4만 |
|---|
| 2026.03.10 | ₩420,618 | ₩438,606 | ₩402,763 | ₩432,926 | +2.93% | 12.1만 |
|---|
| 2026.03.09 | ₩402,349 | ₩413,160 | ₩392,365 | ₩409,966 | +1.89% | 16.3만 |
|---|
| 2026.03.06 | ₩449,231 | ₩454,176 | ₩401,640 | ₩407,080 | -9.38% | 15.1만 |
|---|
| 2026.03.05 | ₩455,004 | ₩461,900 | ₩440,223 | ₩458,466 | +0.76% | 18.4만 |
|---|
| 2026.03.04 | ₩460,176 | ₩481,706 | ₩449,044 | ₩462,435 | +0.49% | 29.1만 |
|---|
| 2026.03.03 | ₩440,076 | ₩455,272 | ₩432,405 | ₩447,480 | +1.68% | 10.9만 |
|---|
| 2026.03.02 | ₩507,019 | ₩511,857 | ₩432,125 | ₩449,578 | -11.33% | 13.7만 |
|---|
| 2026.02.27 | ₩518,124 | ₩520,944 | ₩493,841 | ₩518,245 | +0.02% | 20.9만 |
|---|
| 2026.02.26 | ₩505,909 | ₩529,845 | ₩505,909 | ₩522,762 | +3.33% | 18.5만 |
|---|
| 2026.02.25 | ₩504,359 | ₩518,031 | ₩491,984 | ₩503,277 | -0.21% | 34.7만 |
|---|
| 2026.02.24 | ₩504,292 | ₩514,249 | ₩490,473 | ₩501,192 | -0.61% | 13만 |
|---|
| 2026.02.23 | ₩519,929 | ₩524,833 | ₩489,404 | ₩504,653 | -2.94% | 15.9만 |
|---|
| 2026.02.20 | ₩532,224 | ₩533,226 | ₩506,671 | ₩522,789 | -1.77% | 22.2만 |
|---|
| 2026.02.19 | ₩529,818 | ₩539,481 | ₩521,559 | ₩533,467 | +0.69% | 13.2만 |
|---|
| 2026.02.18 | ₩555,465 | ₩566,343 | ₩524,847 | ₩530,727 | -4.45% | 14.8만 |
|---|
| 2026.02.17 | ₩535,886 | ₩556,119 | ₩518,405 | ₩552,645 | +3.13% | 11.5만 |
|---|
| 2026.02.13 | ₩523,804 | ₩541,191 | ₩514,035 | ₩530,233 | +1.23% | 7.9만 |
|---|
| 2026.02.12 | ₩553,433 | ₩557,656 | ₩523,002 | ₩532,772 | -3.73% | 6.3만 |
|---|
| 2026.02.11 | ₩547,352 | ₩560,583 | ₩536,848 | ₩550,921 | +0.65% | 4.8만 |
|---|
| 2026.02.10 | ₩537,423 | ₩554,756 | ₩531,890 | ₩544,679 | +1.35% | 8.3만 |
|---|
| 2026.02.09 | ₩558,725 | ₩559,968 | ₩534,469 | ₩545,107 | -2.44% | 9만 |
|---|
| 2026.02.06 | ₩528,134 | ₩560,690 | ₩528,134 | ₩555,825 | +5.24% | 11.6만 |
|---|
| 2026.02.05 | ₩527,373 | ₩545,294 | ₩523,764 | ₩526,651 | -0.14% | 10.3만 |
|---|
| 2026.02.04 | ₩541,566 | ₩552,605 | ₩532,839 | ₩538,238 | -0.61% | 8.4만 |
|---|
| 2026.02.03 | ₩515,452 | ₩547,392 | ₩505,255 | ₩542,661 | +5.28% | 8.7만 |
|---|
| 2026.02.02 | ₩502,141 | ₩528,789 | ₩497,877 | ₩519,848 | +3.53% | 11.2만 |
|---|
| 2026.01.30 | ₩493,146 | ₩516,387 | ₩493,146 | ₩501,205 | +1.63% | 3.9만 |
|---|
| 2026.01.29 | ₩516,454 | ₩522,120 | ₩488,268 | ₩496,541 | -3.86% | 6.3만 |
|---|
| 2026.01.28 | ₩539,080 | ₩546,430 | ₩509,438 | ₩510,627 | -5.28% | 6.2만 |
|---|
| 2026.01.27 | ₩525,020 | ₩541,739 | ₩513,006 | ₩532,384 | +1.40% | 4.6만 |
|---|
| 2026.01.26 | ₩619,680 | ₩621,378 | ₩504,960 | ₩534,536 | -13.74% | 7.5만 |
|---|
| 2026.01.23 | ₩621,926 | ₩632,096 | ₩607,800 | ₩624,305 | +0.38% | 4.5만 |
|---|
| 2026.01.22 | ₩640,863 | ₩646,302 | ₩619,493 | ₩627,606 | -2.07% | 5.9만 |
|---|
| 2026.01.21 | ₩599,393 | ₩637,482 | ₩589,170 | ₩637,375 | +6.34% | 9.6만 |
|---|
| 2026.01.20 | ₩608,281 | ₩622,420 | ₩593,339 | ₩597,121 | -1.83% | 5.1만 |
|---|
| 2026.01.16 | ₩612,664 | ₩618,945 | ₩605,795 | ₩615,030 | +0.39% | 7.3만 |
|---|
| 2026.01.15 | ₩609,109 | ₩616,901 | ₩603,937 | ₩613,346 | +0.70% | 2.7만 |
|---|
| 2026.01.14 | ₩585,815 | ₩604,980 | ₩582,033 | ₩604,980 | +3.27% | 8.5만 |
|---|
| 2026.01.13 | ₩569,698 | ₩589,129 | ₩561,345 | ₩583,998 | +2.51% | 14.6만 |
|---|
| 2026.01.12 | ₩561,666 | ₩575,725 | ₩536,487 | ₩575,658 | +2.49% | 9.4만 |
|---|
| 2026.01.09 | ₩544,439 | ₩567,292 | ₩532,852 | ₩562,040 | +3.23% | 7.4만 |
|---|
| 2026.01.08 | ₩513,687 | ₩549,397 | ₩513,687 | ₩545,468 | +6.19% | 8.1만 |
|---|
| 2026.01.07 | ₩496,046 | ₩522,414 | ₩490,420 | ₩517,550 | +4.33% | 13.3만 |
|---|
| 2026.01.06 | ₩471,763 | ₩503,303 | ₩463,157 | ₩498,412 | +5.65% | 6.7만 |
|---|
| 2026.01.05 | ₩463,611 | ₩474,463 | ₩463,611 | ₩470,708 | +1.53% | 4만 |
|---|
| 2026.01.02 | ₩443,578 | ₩464,186 | ₩442,589 | ₩459,281 | +3.54% | 4.8만 |
|---|
| 2025.12.31 | ₩454,991 | ₩454,991 | ₩435,760 | ₩444,273 | -2.36% | 5.4만 |
|---|
| 2025.12.30 | ₩468,289 | ₩468,289 | ₩451,102 | ₩452,037 | -3.47% | 5.6만 |
|---|
| 2025.12.29 | ₩468,770 | ₩479,194 | ₩466,939 | ₩468,796 | +0.01% | 3.8만 |
|---|
| 2025.12.26 | ₩480,664 | ₩487,734 | ₩471,750 | ₩475,238 | -1.13% | 2.8만 |
|---|
| 2025.12.24 | ₩478,512 | ₩485,101 | ₩474,610 | ₩482,976 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩463,718 | ₩487,239 | ₩463,718 | ₩481,519 | +3.84% | 3.9만 |
|---|
| 2025.12.22 | ₩466,511 | ₩477,777 | ₩464,186 | ₩472,779 | +1.34% | 5.4만 |
|---|
| 2025.12.19 | ₩454,924 | ₩470,694 | ₩454,924 | ₩466,738 | +2.60% | 6.2만 |
|---|
| 2025.12.18 | ₩438,767 | ₩457,637 | ₩433,862 | ₩455,111 | +3.73% | 6.2만 |
|---|
| 2025.12.17 | ₩429,398 | ₩439,689 | ₩420,711 | ₩432,566 | +0.74% | 6.5만 |
|---|
| 2025.12.16 | ₩435,746 | ₩435,746 | ₩412,960 | ₩431,256 | -1.03% | 12.4만 |
|---|
| 2025.12.15 | ₩441,039 | ₩445,435 | ₩432,178 | ₩433,768 | -1.65% | 8.7만 |
|---|
| 2025.12.12 | ₩437,724 | ₩446,718 | ₩430,360 | ₩442,843 | +1.17% | 2.9만 |
|---|
| 2025.12.11 | ₩435,265 | ₩442,495 | ₩431,363 | ₩438,713 | +0.79% | 4.9만 |
|---|
| 2025.12.10 | ₩428,690 | ₩434,076 | ₩422,769 | ₩430,160 | +0.34% | 7.3만 |
|---|
| 2025.12.09 | ₩424,627 | ₩433,327 | ₩417,638 | ₩428,142 | +0.83% | 11.4만 |
|---|
| 2025.12.08 | ₩422,957 | ₩433,274 | ₩414,296 | ₩423,558 | +0.14% | 12.8만 |
|---|
| 2025.12.05 | ₩412,158 | ₩418,867 | ₩402,228 | ₩406,719 | -1.32% | 2.7만 |
|---|
| 2025.12.04 | ₩412,425 | ₩415,339 | ₩405,984 | ₩413,575 | +0.28% | 4만 |
|---|
| 2025.12.03 | ₩406,051 | ₩412,452 | ₩395,573 | ₩412,425 | +1.57% | 7.9만 |
|---|
| 2025.12.02 | ₩401,039 | ₩411,490 | ₩390,414 | ₩406,264 | +1.30% | 5.5만 |
|---|
| 2025.12.01 | ₩392,085 | ₩403,338 | ₩384,373 | ₩401,052 | +2.29% | 5.5만 |
|---|
| 2025.11.28 | ₩402,830 | ₩410,127 | ₩390,962 | ₩392,793 | -2.49% | 2.1만 |
|---|
| 2025.11.26 | ₩395,239 | ₩407,200 | ₩387,434 | ₩401,373 | +1.55% | 6.6만 |
|---|
| 2025.11.25 | ₩389,960 | ₩403,979 | ₩385,951 | ₩393,127 | +0.81% | 11.2만 |
|---|
| 2025.11.24 | ₩376,876 | ₩387,608 | ₩356,201 | ₩383,505 | +1.76% | 13.9만 |
|---|
| 2025.11.21 | ₩371,022 | ₩386,993 | ₩369,459 | ₩379,054 | +2.16% | 24.2만 |
|---|
| 2025.11.20 | ₩406,946 | ₩413,374 | ₩362,576 | ₩365,784 | -10.11% | 20.8만 |
|---|
| 2025.11.19 | ₩410,862 | ₩414,818 | ₩395,586 | ₩401,413 | -2.30% | 19만 |
|---|
| 2025.11.18 | ₩407,614 | ₩417,571 | ₩400,959 | ₩409,859 | +0.55% | 29.9만 |
|---|
| 2025.11.17 | ₩427,527 | ₩431,670 | ₩399,756 | ₩411,089 | -3.84% | 10.1만 |
|---|
| 2025.11.14 | ₩420,925 | ₩431,536 | ₩417,531 | ₩423,384 | +0.58% | 20.6만 |
|---|
| 2025.11.13 | ₩426,324 | ₩430,147 | ₩415,887 | ₩429,037 | +0.64% | 11.8만 |
|---|
| 2025.11.12 | ₩439,689 | ₩444,847 | ₩399,596 | ₩426,057 | -3.10% | 8.2만 |
|---|
| 2025.11.11 | ₩445,823 | ₩459,067 | ₩438,379 | ₩440,304 | -1.24% | 13.5만 |
|---|
| 2025.11.10 | ₩479,755 | ₩482,428 | ₩444,741 | ₩444,741 | -7.30% | 1.7만 |
|---|
| 2025.11.07 | ₩488,549 | ₩489,939 | ₩469,291 | ₩481,132 | -1.52% | 2만 |
|---|
| 2025.11.06 | ₩490,473 | ₩493,146 | ₩481,934 | ₩483,297 | -1.46% | 2.1만 |
|---|
| 2025.11.05 | ₩476,441 | ₩497,744 | ₩476,441 | ₩493,654 | +3.61% | 1.6만 |
|---|
| 2025.11.04 | ₩468,957 | ₩490,420 | ₩466,524 | ₩483,831 | +3.17% | 8.7천 |
|---|
| 2025.11.03 | ₩488,776 | ₩488,776 | ₩471,857 | ₩475,439 | -2.73% | 7.6천 |
|---|
| 2025.10.31 | ₩481,733 | ₩488,896 | ₩472,031 | ₩482,869 | +0.24% | 6.9천 |
|---|
| 2025.10.30 | ₩484,914 | ₩492,585 | ₩478,606 | ₩483,885 | -0.21% | 1만 |
|---|
| 2025.10.29 | ₩498,492 | ₩500,523 | ₩482,669 | ₩489,698 | -1.76% | 9.7천 |
|---|
| 2025.10.28 | ₩499,829 | ₩503,049 | ₩496,808 | ₩498,492 | -0.27% | 7.2천 |
|---|
| 2025.10.27 | ₩499,722 | ₩503,972 | ₩494,496 | ₩499,508 | -0.04% | 8.8천 |
|---|
| 2025.10.24 | ₩504,306 | ₩510,293 | ₩499,521 | ₩501,165 | -0.62% | 6.9천 |
|---|
| 2025.10.23 | ₩485,702 | ₩504,012 | ₩482,629 | ₩498,238 | +2.58% | 1.2만 |
|---|
| 2025.10.22 | ₩484,540 | ₩488,830 | ₩480,691 | ₩486,945 | +0.50% | 6천 |
|---|
| 2025.10.21 | ₩491,756 | ₩491,756 | ₩477,243 | ₩484,045 | -1.57% | 7.1천 |
|---|
| 2025.10.20 | ₩487,801 | ₩494,363 | ₩480,570 | ₩491,770 | +0.81% | 1만 |
|---|
| 2025.10.17 | ₩478,218 | ₩484,927 | ₩468,502 | ₩482,268 | +0.85% | 1.3만 |
|---|
| 2025.10.16 | ₩479,074 | ₩483,350 | ₩473,260 | ₩475,986 | -0.64% | 9.1천 |
|---|
| 2025.10.15 | ₩477,430 | ₩481,813 | ₩475,479 | ₩480,864 | +0.72% | 1.3만 |
|---|
| 2025.10.14 | ₩463,076 | ₩482,535 | ₩459,000 | ₩476,869 | +2.98% | 1.5만 |
|---|
| 2025.10.13 | ₩457,824 | ₩469,972 | ₩453,935 | ₩468,182 | +2.26% | 1.1만 |
|---|
| 2025.10.10 | ₩458,680 | ₩465,923 | ₩450,407 | ₩451,904 | -1.48% | 9.5천 |
|---|