시장 데이터를 불러오는 중
전체 종목
Beazer Homes USA, Inc. Common Stock 과거 주가
Beazer Homes USA, Inc. Common Stock · BZH · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beazer Homes USA, Inc. Common Stock · BZH · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,813 | ₩44,840 | ₩44,786 | ₩44,799 | -0.03% | 64.8만 |
| 2026.10.08 | ₩44,813 | ₩44,867 | ₩44,799 | ₩44,799 | -0.03% | 99.2만 |
| 2026.10.07 | ₩44,786 | ₩44,853 | ₩44,786 | ₩44,813 | +0.06% | 90.8만 |
| 2026.10.06 | ₩44,786 | ₩44,826 | ₩44,759 | ₩44,799 | +0.03% | 48.2만 |
| 2026.10.05 | ₩44,773 | ₩44,826 | ₩44,732 | ₩44,746 | -0.06% | 117.6만 |
| 2026.10.02 | ₩44,799 | ₩44,813 | ₩44,759 | ₩44,786 | -0.03% | 64.4만 |
| 2026.10.01 | ₩44,732 | ₩44,813 | ₩44,732 | ₩44,773 | +0.09% | 90.8만 |
| 2026.09.30 | ₩44,759 | ₩44,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,719 |
| -0.09% |
| 90.3만 |
| 2026.09.29 | ₩44,786 | ₩44,799 | ₩44,732 | ₩44,732 | -0.12% | 66.5만 |
|---|
| 2026.09.28 | ₩44,732 | ₩44,853 | ₩44,732 | ₩44,732 | 0.00% | 133.5만 |
|---|
| 2026.09.25 | ₩44,759 | ₩44,773 | ₩44,732 | ₩44,746 | -0.03% | 48.7만 |
|---|
| 2026.09.24 | ₩44,732 | ₩44,773 | ₩44,719 | ₩44,732 | 0.00% | 60.9만 |
|---|
| 2026.09.23 | ₩44,732 | ₩44,773 | ₩44,719 | ₩44,719 | -0.03% | 51.6만 |
|---|
| 2026.09.22 | ₩44,786 | ₩44,813 | ₩44,719 | ₩44,732 | -0.12% | 86.7만 |
|---|
| 2026.09.21 | ₩44,732 | ₩44,813 | ₩44,706 | ₩44,732 | 0.00% | 35만 |
|---|
| 2026.09.18 | ₩44,679 | ₩44,746 | ₩44,665 | ₩44,679 | 0.00% | 132.2만 |
|---|
| 2026.09.17 | ₩44,759 | ₩44,786 | ₩44,679 | ₩44,692 | -0.15% | 52.1만 |
|---|
| 2026.09.16 | ₩44,759 | ₩44,786 | ₩44,692 | ₩44,719 | -0.09% | 55.9만 |
|---|
| 2026.09.15 | ₩44,679 | ₩44,773 | ₩44,665 | ₩44,719 | +0.09% | 89.6만 |
|---|
| 2026.09.14 | ₩44,612 | ₩44,692 | ₩44,558 | ₩44,558 | -0.12% | 96.1만 |
|---|
| 2026.09.11 | ₩44,652 | ₩44,692 | ₩44,585 | ₩44,585 | -0.15% | 110.1만 |
|---|
| 2026.09.10 | ₩44,572 | ₩44,639 | ₩44,558 | ₩44,585 | +0.03% | 137.7만 |
|---|
| 2026.09.09 | ₩44,585 | ₩44,639 | ₩44,558 | ₩44,585 | 0.00% | 51.9만 |
|---|
| 2026.09.08 | ₩44,625 | ₩44,652 | ₩44,572 | ₩44,585 | -0.09% | 58만 |
|---|
| 2026.09.04 | ₩44,531 | ₩44,625 | ₩44,531 | ₩44,598 | +0.15% | 35.1만 |
|---|
| 2026.09.03 | ₩44,612 | ₩44,665 | ₩44,518 | ₩44,518 | -0.21% | 60만 |
|---|
| 2026.09.02 | ₩44,504 | ₩44,612 | ₩44,491 | ₩44,518 | +0.03% | 39.1만 |
|---|
| 2026.09.01 | ₩44,518 | ₩44,625 | ₩44,451 | ₩44,518 | 0.00% | 63.3만 |
|---|
| 2026.08.31 | ₩44,504 | ₩44,639 | ₩44,478 | ₩44,491 | -0.03% | 48.8만 |
|---|
| 2026.08.28 | ₩44,545 | ₩44,612 | ₩44,491 | ₩44,545 | 0.00% | 35.4만 |
|---|
| 2026.08.27 | ₩44,451 | ₩44,545 | ₩44,437 | ₩44,545 | +0.21% | 61만 |
|---|
| 2026.08.26 | ₩44,504 | ₩44,531 | ₩44,424 | ₩44,437 | -0.15% | 38.4만 |
|---|
| 2026.08.25 | ₩44,545 | ₩44,545 | ₩44,424 | ₩44,504 | -0.09% | 42만 |
|---|
| 2026.08.24 | ₩44,464 | ₩44,585 | ₩44,397 | ₩44,397 | -0.15% | 42만 |
|---|
| 2026.08.21 | ₩44,585 | ₩44,585 | ₩44,411 | ₩44,424 | -0.36% | 113.5만 |
|---|
| 2026.08.20 | ₩44,344 | ₩44,558 | ₩44,344 | ₩44,424 | +0.18% | 50.1만 |
|---|
| 2026.08.19 | ₩44,518 | ₩44,706 | ₩44,424 | ₩44,504 | -0.03% | 71.1만 |
|---|
| 2026.08.18 | ₩44,424 | ₩44,491 | ₩44,384 | ₩44,397 | -0.06% | 44.4만 |
|---|
| 2026.08.17 | ₩44,424 | ₩44,545 | ₩44,397 | ₩44,478 | +0.12% | 48.9만 |
|---|
| 2026.08.14 | ₩44,491 | ₩44,545 | ₩44,357 | ₩44,384 | -0.24% | 80.4만 |
|---|
| 2026.08.13 | ₩44,518 | ₩44,558 | ₩44,464 | ₩44,504 | -0.03% | 56.8만 |
|---|
| 2026.08.12 | ₩44,585 | ₩44,612 | ₩44,424 | ₩44,491 | -0.21% | 106.5만 |
|---|
| 2026.08.11 | ₩44,504 | ₩44,746 | ₩44,411 | ₩44,478 | -0.06% | 203.7만 |
|---|
| 2026.08.10 | ₩44,384 | ₩44,518 | ₩44,330 | ₩44,330 | -0.12% | 156.3만 |
|---|
| 2026.08.07 | ₩44,357 | ₩44,491 | ₩44,263 | ₩44,491 | +0.30% | 648.8만 |
|---|
| 2026.08.06 | ₩45,282 | ₩45,309 | ₩44,411 | ₩44,867 | -0.92% | 36.1만 |
|---|
| 2026.08.05 | ₩44,129 | ₩46,315 | ₩44,049 | ₩45,684 | +3.52% | 40.8만 |
|---|
| 2026.08.04 | ₩44,370 | ₩44,826 | ₩43,834 | ₩44,665 | +0.66% | 29.5만 |
|---|
| 2026.08.03 | ₩43,660 | ₩44,464 | ₩43,338 | ₩44,209 | +1.26% | 30.3만 |
|---|
| 2026.07.31 | ₩43,727 | ₩43,995 | ₩42,466 | ₩43,043 | -1.56% | 34.4만 |
|---|
| 2026.07.30 | ₩44,223 | ₩44,277 | ₩43,418 | ₩43,700 | -1.18% | 25.4만 |
|---|
| 2026.07.29 | ₩44,773 | ₩45,389 | ₩43,338 | ₩43,566 | -2.70% | 23.9만 |
|---|
| 2026.07.28 | ₩44,692 | ₩45,591 | ₩44,612 | ₩44,786 | +0.21% | 24.5만 |
|---|
| 2026.07.27 | ₩44,920 | ₩45,510 | ₩44,102 | ₩44,317 | -1.34% | 35.6만 |
|---|
| 2026.07.24 | ₩44,263 | ₩44,853 | ₩43,995 | ₩44,504 | +0.55% | 24.8만 |
|---|
| 2026.07.23 | ₩43,780 | ₩44,263 | ₩43,445 | ₩43,968 | +0.43% | 31.2만 |
|---|
| 2026.07.22 | ₩44,250 | ₩45,363 | ₩44,142 | ₩44,250 | 0.00% | 22.4만 |
|---|
| 2026.07.21 | ₩43,713 | ₩44,062 | ₩43,029 | ₩44,008 | +0.67% | 36.9만 |
|---|
| 2026.07.20 | ₩43,740 | ₩43,874 | ₩42,989 | ₩43,593 | -0.34% | 28.6만 |
|---|
| 2026.07.17 | ₩44,504 | ₩45,524 | ₩43,754 | ₩44,129 | -0.84% | 39만 |
|---|
| 2026.07.16 | ₩44,035 | ₩44,719 | ₩43,754 | ₩44,652 | +1.40% | 33.3만 |
|---|
| 2026.07.15 | ₩43,579 | ₩44,612 | ₩43,566 | ₩43,888 | +0.71% | 44.4만 |
|---|
| 2026.07.14 | ₩42,909 | ₩43,888 | ₩42,480 | ₩43,673 | +1.78% | 38.1만 |
|---|
| 2026.07.13 | ₩42,855 | ₩43,083 | ₩42,131 | ₩42,225 | -1.47% | 44.8만 |
|---|
| 2026.07.10 | ₩42,171 | ₩43,459 | ₩42,024 | ₩42,761 | +1.40% | 39.6만 |
|---|
| 2026.07.09 | ₩41,836 | ₩42,212 | ₩41,635 | ₩42,118 | +0.67% | 52.3만 |
|---|
| 2026.07.08 | ₩41,970 | ₩42,815 | ₩41,273 | ₩41,581 | -0.93% | 179.3만 |
|---|
| 2026.07.07 | ₩37,760 | ₩37,760 | ₩36,405 | ₩36,767 | -2.63% | 25만 |
|---|
| 2026.07.06 | ₩37,867 | ₩37,961 | ₩36,982 | ₩37,197 | -1.77% | 37.7만 |
|---|
| 2026.07.02 | ₩37,331 | ₩37,746 | ₩36,553 | ₩37,639 | +0.83% | 24.6만 |
|---|
| 2026.07.01 | ₩36,928 | ₩38,310 | ₩36,727 | ₩36,928 | 0.00% | 32만 |
|---|
| 2026.06.30 | ₩38,739 | ₩38,953 | ₩37,478 | ₩37,612 | -2.91% | 34.8만 |
|---|
| 2026.06.29 | ₩39,235 | ₩39,959 | ₩38,242 | ₩39,235 | 0.00% | 50.1만 |
|---|
| 2026.06.26 | ₩36,982 | ₩39,168 | ₩36,982 | ₩39,154 | +5.87% | 54.3만 |
|---|
| 2026.06.25 | ₩37,559 | ₩37,961 | ₩36,218 | ₩36,888 | -1.79% | 23.9만 |
|---|
| 2026.06.24 | ₩35,909 | ₩38,135 | ₩35,681 | ₩37,116 | +3.36% | 49.4만 |
|---|
| 2026.06.23 | ₩35,427 | ₩35,856 | ₩35,024 | ₩35,601 | +0.49% | 14.2만 |
|---|
| 2026.06.22 | ₩36,271 | ₩36,338 | ₩35,467 | ₩35,507 | -2.11% | 22.7만 |
|---|
| 2026.06.18 | ₩36,540 | ₩37,559 | ₩36,070 | ₩36,271 | -0.73% | 89.7만 |
|---|
| 2026.06.17 | ₩36,526 | ₩37,545 | ₩35,802 | ₩36,017 | -1.40% | 44.9만 |
|---|
| 2026.06.16 | ₩36,271 | ₩37,277 | ₩35,976 | ₩36,513 | +0.67% | 32.4만 |
|---|
| 2026.06.15 | ₩36,875 | ₩37,277 | ₩35,413 | ₩36,003 | -2.36% | 59.9만 |
|---|
| 2026.06.12 | ₩36,848 | ₩37,250 | ₩36,580 | ₩36,700 | -0.40% | 22.2만 |
|---|
| 2026.06.11 | ₩35,748 | ₩37,143 | ₩34,716 | ₩37,076 | +3.71% | 41.5만 |
|---|
| 2026.06.10 | ₩35,976 | ₩36,459 | ₩35,386 | ₩35,400 | -1.60% | 51.1만 |
|---|
| 2026.06.09 | ₩35,172 | ₩36,285 | ₩34,676 | ₩36,258 | +3.09% | 44.5만 |
|---|
| 2026.06.08 | ₩34,595 | ₩35,547 | ₩34,206 | ₩34,850 | +0.74% | 65.4만 |
|---|
| 2026.06.05 | ₩34,434 | ₩35,789 | ₩34,019 | ₩34,810 | +1.09% | 70만 |
|---|
| 2026.06.04 | ₩35,292 | ₩35,561 | ₩34,689 | ₩34,729 | -1.60% | 59만 |
|---|
| 2026.06.03 | ₩35,212 | ₩35,440 | ₩34,421 | ₩35,292 | +0.23% | 47.5만 |
|---|
| 2026.06.02 | ₩34,877 | ₩35,963 | ₩34,475 | ₩35,520 | +1.85% | 40.8만 |
|---|
| 2026.06.01 | ₩35,185 | ₩35,212 | ₩34,287 | ₩34,676 | -1.45% | 75.3만 |
|---|
| 2026.05.29 | ₩33,898 | ₩34,783 | ₩33,509 | ₩34,045 | +0.44% | 51.9만 |
|---|
| 2026.05.28 | ₩33,093 | ₩34,072 | ₩32,825 | ₩33,750 | +1.99% | 39.8만 |
|---|
| 2026.05.27 | ₩33,308 | ₩34,260 | ₩33,160 | ₩33,523 | +0.64% | 37.1만 |
|---|
| 2026.05.26 | ₩32,731 | ₩33,737 | ₩32,731 | ₩32,852 | +0.37% | 41.4만 |
|---|
| 2026.05.22 | ₩32,222 | ₩33,228 | ₩32,155 | ₩32,664 | +1.37% | 42.3만 |
|---|
| 2026.05.21 | ₩29,714 | ₩32,664 | ₩29,594 | ₩32,195 | +8.35% | 64.5만 |
|---|
| 2026.05.20 | ₩29,366 | ₩30,774 | ₩29,004 | ₩30,371 | +3.42% | 61.4만 |
|---|
| 2026.05.19 | ₩28,856 | ₩29,205 | ₩28,172 | ₩29,017 | +0.56% | 72.3만 |
|---|
| 2026.05.18 | ₩30,318 | ₩30,331 | ₩29,366 | ₩29,366 | -3.14% | 75만 |
|---|
| 2026.05.15 | ₩30,492 | ₩30,747 | ₩29,325 | ₩29,661 | -2.73% | 71만 |
|---|
| 2026.05.14 | ₩32,101 | ₩32,316 | ₩29,915 | ₩30,827 | -3.97% | 98.6만 |
|---|
| 2026.05.13 | ₩31,109 | ₩32,262 | ₩31,002 | ₩31,672 | +1.81% | 109.9만 |
|---|
| 2026.05.12 | ₩33,067 | ₩33,523 | ₩31,256 | ₩31,283 | -5.39% | 244.1만 |
|---|
| 2026.05.11 | ₩33,925 | ₩34,327 | ₩32,316 | ₩33,737 | -0.55% | 554.7만 |
|---|
| 2026.05.08 | ₩25,048 | ₩25,678 | ₩24,579 | ₩25,169 | +0.48% | 35.7만 |
|---|
| 2026.05.07 | ₩25,584 | ₩25,799 | ₩24,780 | ₩24,981 | -2.36% | 41.8만 |
|---|
| 2026.05.06 | ₩25,383 | ₩26,013 | ₩25,008 | ₩25,356 | -0.11% | 56.3만 |
|---|
| 2026.05.05 | ₩24,485 | ₩25,035 | ₩23,975 | ₩24,606 | +0.49% | 78.6만 |
|---|
| 2026.05.04 | ₩27,153 | ₩27,153 | ₩23,908 | ₩24,176 | -10.96% | 100.8만 |
|---|
| 2026.05.01 | ₩28,856 | ₩28,856 | ₩26,577 | ₩27,663 | -4.14% | 63.1만 |
|---|
| 2026.04.30 | ₩28,521 | ₩29,071 | ₩28,320 | ₩28,950 | +1.50% | 38.9만 |
|---|
| 2026.04.29 | ₩29,580 | ₩29,741 | ₩28,347 | ₩28,387 | -4.03% | 35.3만 |
|---|
| 2026.04.28 | ₩30,157 | ₩30,331 | ₩29,714 | ₩29,848 | -1.02% | 26.1만 |
|---|
| 2026.04.27 | ₩29,996 | ₩30,546 | ₩29,768 | ₩30,117 | +0.40% | 23.6만 |
|---|
| 2026.04.24 | ₩30,291 | ₩30,720 | ₩29,862 | ₩30,103 | -0.62% | 26.6만 |
|---|
| 2026.04.23 | ₩30,640 | ₩30,760 | ₩29,929 | ₩30,264 | -1.23% | 26.6만 |
|---|
| 2026.04.22 | ₩29,983 | ₩30,841 | ₩29,983 | ₩30,787 | +2.68% | 27.4만 |
|---|
| 2026.04.21 | ₩31,390 | ₩31,672 | ₩29,915 | ₩29,929 | -4.66% | 36.4만 |
|---|
| 2026.04.20 | ₩29,486 | ₩30,774 | ₩29,272 | ₩30,573 | +3.68% | 26.1만 |
|---|
| 2026.04.17 | ₩28,642 | ₩30,345 | ₩28,333 | ₩29,674 | +3.60% | 51.9만 |
|---|
| 2026.04.16 | ₩29,205 | ₩29,553 | ₩27,354 | ₩27,542 | -5.69% | 54.8만 |
|---|
| 2026.04.15 | ₩29,191 | ₩29,433 | ₩28,856 | ₩29,258 | +0.23% | 44.5만 |
|---|
| 2026.04.14 | ₩29,232 | ₩29,862 | ₩29,057 | ₩29,352 | +0.41% | 38.6만 |
|---|
| 2026.04.13 | ₩28,829 | ₩29,258 | ₩28,253 | ₩29,165 | +1.16% | 38만 |
|---|
| 2026.04.10 | ₩29,325 | ₩29,674 | ₩28,937 | ₩29,084 | -0.82% | 38.8만 |
|---|
| 2026.04.09 | ₩27,958 | ₩29,486 | ₩27,958 | ₩29,232 | +4.56% | 43.1만 |
|---|
| 2026.04.08 | ₩28,011 | ₩28,896 | ₩27,596 | ₩28,213 | +0.72% | 50.1만 |
|---|
| 2026.04.07 | ₩26,831 | ₩27,073 | ₩26,376 | ₩26,577 | -0.95% | 53.8만 |
|---|
| 2026.04.06 | ₩26,429 | ₩27,475 | ₩26,389 | ₩27,341 | +3.45% | 40.6만 |
|---|
| 2026.04.02 | ₩26,040 | ₩27,207 | ₩25,772 | ₩26,657 | +2.37% | 45.4만 |
|---|
| 2026.04.01 | ₩25,826 | ₩27,140 | ₩25,826 | ₩26,523 | +2.70% | 51.5만 |
|---|
| 2026.03.31 | ₩25,799 | ₩25,987 | ₩25,008 | ₩25,799 | 0.00% | 54.9만 |
|---|
| 2026.03.30 | ₩26,094 | ₩26,094 | ₩25,169 | ₩25,169 | -3.55% | 31.1만 |
|---|
| 2026.03.27 | ₩26,148 | ₩26,295 | ₩25,517 | ₩25,531 | -2.36% | 32.3만 |
|---|
| 2026.03.26 | ₩26,040 | ₩26,979 | ₩25,946 | ₩26,523 | +1.85% | 31.6만 |
|---|
| 2026.03.25 | ₩26,563 | ₩26,603 | ₩25,477 | ₩26,402 | -0.61% | 40.1만 |
|---|
| 2026.03.24 | ₩25,584 | ₩26,241 | ₩25,477 | ₩25,933 | +1.36% | 29.7만 |
|---|
| 2026.03.23 | ₩25,933 | ₩26,469 | ₩25,584 | ₩25,973 | +0.16% | 39.9만 |
|---|
| 2026.03.20 | ₩26,282 | ₩26,376 | ₩24,914 | ₩25,008 | -4.85% | 80만 |
|---|
| 2026.03.19 | ₩26,322 | ₩26,711 | ₩25,853 | ₩26,389 | +0.25% | 50만 |
|---|
| 2026.03.18 | ₩27,743 | ₩28,239 | ₩26,845 | ₩26,872 | -3.14% | 38.5만 |
|---|
| 2026.03.17 | ₩28,561 | ₩29,004 | ₩28,253 | ₩28,440 | -0.42% | 28.7만 |
|---|
| 2026.03.16 | ₩28,172 | ₩28,481 | ₩28,011 | ₩28,239 | +0.24% | 29.4만 |
|---|
| 2026.03.13 | ₩28,186 | ₩28,360 | ₩27,824 | ₩27,931 | -0.90% | 34.2만 |
|---|
| 2026.03.12 | ₩28,508 | ₩28,883 | ₩27,810 | ₩27,931 | -2.02% | 36.9만 |
|---|
| 2026.03.11 | ₩29,044 | ₩29,513 | ₩28,762 | ₩29,138 | +0.32% | 30만 |
|---|
| 2026.03.10 | ₩29,500 | ₩30,090 | ₩28,977 | ₩29,151 | -1.18% | 31.4만 |
|---|
| 2026.03.09 | ₩29,044 | ₩29,688 | ₩27,931 | ₩29,527 | +1.66% | 45.9만 |
|---|
| 2026.03.06 | ₩29,781 | ₩30,278 | ₩29,460 | ₩29,781 | 0.00% | 41.9만 |
|---|
| 2026.03.05 | ₩31,055 | ₩31,350 | ₩30,278 | ₩30,492 | -1.81% | 43.1만 |
|---|
| 2026.03.04 | ₩32,329 | ₩32,329 | ₩31,525 | ₩31,565 | -2.36% | 28.8만 |
|---|
| 2026.03.03 | ₩31,659 | ₩32,396 | ₩30,787 | ₩32,007 | +1.10% | 29.4만 |
|---|
| 2026.03.02 | ₩33,429 | ₩33,496 | ₩32,316 | ₩32,678 | -2.25% | 33.4만 |
|---|
| 2026.02.27 | ₩34,340 | ₩34,837 | ₩33,885 | ₩34,300 | -0.12% | 45.6만 |
|---|
| 2026.02.26 | ₩34,890 | ₩35,239 | ₩34,515 | ₩34,649 | -0.69% | 55.9만 |
|---|
| 2026.02.25 | ₩35,574 | ₩35,735 | ₩34,072 | ₩34,890 | -1.92% | 56.3만 |
|---|
| 2026.02.24 | ₩35,333 | ₩36,043 | ₩35,333 | ₩35,453 | +0.34% | 43.7만 |
|---|
| 2026.02.23 | ₩36,298 | ₩36,365 | ₩35,185 | ₩35,266 | -2.84% | 60.8만 |
|---|
| 2026.02.20 | ₩36,566 | ₩37,505 | ₩36,231 | ₩36,338 | -0.62% | 38.3만 |
|---|
| 2026.02.19 | ₩36,995 | ₩37,425 | ₩36,137 | ₩36,419 | -1.56% | 38.3만 |
|---|
| 2026.02.18 | ₩36,808 | ₩37,988 | ₩36,808 | ₩37,183 | +1.02% | 39.7만 |
|---|
| 2026.02.17 | ₩37,223 | ₩37,411 | ₩36,405 | ₩37,156 | -0.18% | 51.2만 |
|---|
| 2026.02.13 | ₩36,057 | ₩37,693 | ₩36,057 | ₩37,156 | +3.05% | 55.9만 |
|---|
| 2026.02.12 | ₩36,419 | ₩37,130 | ₩35,655 | ₩35,681 | -2.03% | 42.9만 |
|---|
| 2026.02.11 | ₩35,735 | ₩36,365 | ₩35,494 | ₩35,842 | +0.30% | 44.9만 |
|---|
| 2026.02.10 | ₩34,287 | ₩36,110 | ₩34,287 | ₩35,789 | +4.38% | 49.3만 |
|---|
| 2026.02.09 | ₩33,630 | ₩34,206 | ₩33,187 | ₩33,791 | +0.48% | 39.3만 |
|---|
| 2026.02.06 | ₩32,852 | ₩34,193 | ₩32,852 | ₩33,590 | +2.24% | 56.7만 |
|---|
| 2026.02.05 | ₩32,865 | ₩33,469 | ₩32,436 | ₩32,933 | +0.20% | 65.4만 |
|---|
| 2026.02.04 | ₩31,122 | ₩33,026 | ₩30,452 | ₩32,906 | +5.73% | 85.3만 |
|---|
| 2026.02.03 | ₩29,486 | ₩32,115 | ₩29,473 | ₩30,586 | +3.73% | 78만 |
|---|
| 2026.02.02 | ₩29,124 | ₩30,760 | ₩28,682 | ₩29,996 | +2.99% | 111.9만 |
|---|
| 2026.01.30 | ₩27,636 | ₩29,929 | ₩27,234 | ₩28,923 | +4.66% | 246.1만 |
|---|
| 2026.01.29 | ₩31,833 | ₩32,557 | ₩31,592 | ₩32,463 | +1.98% | 52만 |
|---|
| 2026.01.28 | ₩31,310 | ₩32,235 | ₩30,975 | ₩31,618 | +0.99% | 53.5만 |
|---|
| 2026.01.27 | ₩31,310 | ₩31,592 | ₩30,975 | ₩31,243 | -0.21% | 38.8만 |
|---|
| 2026.01.26 | ₩31,685 | ₩31,994 | ₩31,390 | ₩31,605 | -0.25% | 35.2만 |
|---|
| 2026.01.23 | ₩32,048 | ₩32,155 | ₩30,975 | ₩31,645 | -1.26% | 51.5만 |
|---|
| 2026.01.22 | ₩32,852 | ₩33,160 | ₩31,726 | ₩32,115 | -2.24% | 42.2만 |
|---|
| 2026.01.21 | ₩31,538 | ₩32,852 | ₩31,458 | ₩32,624 | +3.44% | 38.1만 |
|---|
| 2026.01.20 | ₩30,948 | ₩31,873 | ₩30,479 | ₩31,350 | +1.30% | 44.6만 |
|---|
| 2026.01.16 | ₩32,128 | ₩32,879 | ₩31,712 | ₩31,887 | -0.75% | 33.2만 |
|---|
| 2026.01.15 | ₩31,940 | ₩32,678 | ₩31,659 | ₩32,316 | +1.18% | 25.5만 |
|---|
| 2026.01.14 | ₩32,182 | ₩32,919 | ₩31,538 | ₩31,873 | -0.96% | 41.4만 |
|---|
| 2026.01.13 | ₩31,766 | ₩32,584 | ₩31,605 | ₩32,222 | +1.44% | 36.4만 |
|---|
| 2026.01.12 | ₩30,774 | ₩31,846 | ₩30,666 | ₩31,632 | +2.79% | 44.7만 |
|---|
| 2026.01.09 | ₩29,366 | ₩31,216 | ₩29,366 | ₩31,095 | +5.89% | 72만 |
|---|
| 2026.01.08 | ₩26,885 | ₩28,937 | ₩26,885 | ₩28,561 | +6.23% | 44.6만 |
|---|
| 2026.01.07 | ₩27,985 | ₩28,119 | ₩26,925 | ₩27,153 | -2.97% | 35.6만 |
|---|
| 2026.01.06 | ₩27,368 | ₩27,770 | ₩26,912 | ₩27,716 | +1.27% | 27.9만 |
|---|
| 2026.01.05 | ₩26,965 | ₩27,971 | ₩26,965 | ₩27,743 | +2.88% | 41.7만 |
|---|
| 2026.01.02 | ₩27,153 | ₩27,462 | ₩26,805 | ₩27,153 | 0.00% | 55.2만 |
|---|
| 2025.12.31 | ₩27,314 | ₩27,395 | ₩27,019 | ₩27,180 | -0.49% | 35만 |
|---|
| 2025.12.30 | ₩26,872 | ₩27,234 | ₩26,697 | ₩27,140 | +1.00% | 28.3만 |
|---|
| 2025.12.29 | ₩27,140 | ₩27,140 | ₩26,738 | ₩26,939 | -0.74% | 43.1만 |
|---|
| 2025.12.26 | ₩27,207 | ₩27,341 | ₩26,912 | ₩27,193 | -0.05% | 39.7만 |
|---|
| 2025.12.24 | ₩26,939 | ₩27,341 | ₩26,858 | ₩27,274 | +1.24% | 15만 |
|---|
| 2025.12.23 | ₩27,274 | ₩27,341 | ₩26,818 | ₩26,952 | -1.18% | 32.3만 |
|---|
| 2025.12.22 | ₩28,038 | ₩28,065 | ₩27,193 | ₩27,314 | -2.58% | 39.9만 |
|---|
| 2025.12.19 | ₩28,440 | ₩28,682 | ₩27,783 | ₩28,105 | -1.18% | 85만 |
|---|
| 2025.12.18 | ₩29,258 | ₩29,553 | ₩28,816 | ₩28,870 | -1.33% | 41.8만 |
|---|
| 2025.12.17 | ₩28,870 | ₩29,513 | ₩28,454 | ₩28,695 | -0.60% | 44.7만 |
|---|
| 2025.12.16 | ₩30,103 | ₩30,398 | ₩29,460 | ₩29,553 | -1.83% | 34.1만 |
|---|
| 2025.12.15 | ₩30,385 | ₩30,465 | ₩29,808 | ₩29,969 | -1.37% | 26.7만 |
|---|
| 2025.12.12 | ₩30,653 | ₩30,787 | ₩30,130 | ₩30,278 | -1.22% | 31.3만 |
|---|
| 2025.12.11 | ₩30,559 | ₩31,122 | ₩30,358 | ₩30,546 | -0.04% | 38.5만 |
|---|
| 2025.12.10 | ₩30,009 | ₩30,814 | ₩29,325 | ₩30,304 | +0.98% | 65.1만 |
|---|
| 2025.12.09 | ₩28,829 | ₩29,902 | ₩28,829 | ₩29,755 | +3.21% | 51.8만 |
|---|
| 2025.12.08 | ₩30,425 | ₩30,425 | ₩29,527 | ₩29,848 | -1.90% | 47만 |
|---|
| 2025.12.05 | ₩30,425 | ₩30,800 | ₩30,023 | ₩30,170 | -0.84% | 32.1만 |
|---|
| 2025.12.04 | ₩31,699 | ₩31,980 | ₩30,519 | ₩30,613 | -3.43% | 43.3만 |
|---|
| 2025.12.03 | ₩30,787 | ₩31,967 | ₩30,640 | ₩31,954 | +3.79% | 48.1만 |
|---|
| 2025.12.02 | ₩30,774 | ₩31,002 | ₩30,076 | ₩30,532 | -0.78% | 30.5만 |
|---|
| 2025.12.01 | ₩30,237 | ₩31,055 | ₩30,184 | ₩30,492 | +0.84% | 42.7만 |
|---|
| 2025.11.28 | ₩30,935 | ₩30,935 | ₩30,345 | ₩30,666 | -0.87% | 18만 |
|---|
| 2025.11.26 | ₩30,130 | ₩31,042 | ₩30,130 | ₩30,854 | +2.40% | 42만 |
|---|
| 2025.11.25 | ₩28,870 | ₩30,546 | ₩28,347 | ₩30,412 | +5.34% | 71.5만 |
|---|
| 2025.11.24 | ₩28,521 | ₩28,776 | ₩27,663 | ₩28,373 | -0.52% | 57.8만 |
|---|
| 2025.11.21 | ₩26,831 | ₩28,682 | ₩26,751 | ₩28,601 | +6.60% | 71.8만 |
|---|
| 2025.11.20 | ₩26,536 | ₩26,965 | ₩26,268 | ₩26,711 | +0.66% | 67.4만 |
|---|
| 2025.11.19 | ₩26,818 | ₩27,006 | ₩26,376 | ₩26,577 | -0.90% | 45.4만 |
|---|
| 2025.11.18 | ₩26,389 | ₩26,965 | ₩25,839 | ₩26,818 | +1.63% | 54.2만 |
|---|
| 2025.11.17 | ₩28,816 | ₩29,017 | ₩26,684 | ₩26,697 | -7.35% | 89.8만 |
|---|
| 2025.11.14 | ₩32,182 | ₩32,182 | ₩28,990 | ₩29,299 | -8.96% | 82.6만 |
|---|
| 2025.11.13 | ₩28,856 | ₩29,620 | ₩28,280 | ₩28,695 | -0.56% | 37.9만 |
|---|
| 2025.11.12 | ₩29,312 | ₩29,835 | ₩29,124 | ₩29,205 | -0.37% | 27.9만 |
|---|
| 2025.11.11 | ₩29,419 | ₩29,688 | ₩29,218 | ₩29,312 | -0.36% | 27.3만 |
|---|
| 2025.11.10 | ₩29,473 | ₩29,473 | ₩28,910 | ₩29,218 | -0.86% | 27.7만 |
|---|
| 2025.11.07 | ₩29,567 | ₩29,781 | ₩29,138 | ₩29,393 | -0.59% | 41.3만 |
|---|
| 2025.11.06 | ₩30,063 | ₩30,197 | ₩29,540 | ₩29,567 | -1.65% | 30.6만 |
|---|
| 2025.11.05 | ₩29,983 | ₩30,278 | ₩29,540 | ₩29,915 | -0.22% | 21.9만 |
|---|
| 2025.11.04 | ₩29,460 | ₩29,808 | ₩29,205 | ₩29,755 | +1.00% | 41.3만 |
|---|
| 2025.11.03 | ₩29,795 | ₩29,875 | ₩29,285 | ₩29,701 | -0.32% | 35.4만 |
|---|
| 2025.10.31 | ₩29,929 | ₩30,170 | ₩29,500 | ₩30,036 | +0.36% | 33.4만 |
|---|
| 2025.10.30 | ₩30,573 | ₩30,961 | ₩29,969 | ₩30,050 | -1.71% | 31.2만 |
|---|
| 2025.10.29 | ₩31,565 | ₩32,088 | ₩30,546 | ₩30,827 | -2.34% | 29.8만 |
|---|
| 2025.10.28 | ₩31,471 | ₩32,463 | ₩30,693 | ₩31,927 | +1.45% | 24.5만 |
|---|
| 2025.10.27 | ₩32,463 | ₩32,825 | ₩31,913 | ₩31,994 | -1.45% | 21만 |
|---|
| 2025.10.24 | ₩32,651 | ₩32,865 | ₩32,343 | ₩32,356 | -0.90% | 22.8만 |
|---|
| 2025.10.23 | ₩31,511 | ₩32,208 | ₩31,471 | ₩32,168 | +2.09% | 28.4만 |
|---|
| 2025.10.22 | ₩31,753 | ₩32,168 | ₩31,458 | ₩31,565 | -0.59% | 37.1만 |
|---|
| 2025.10.21 | ₩30,787 | ₩32,316 | ₩30,586 | ₩32,007 | +3.96% | 26.5만 |
|---|
| 2025.10.20 | ₩30,975 | ₩31,323 | ₩30,586 | ₩31,189 | +0.69% | 19.2만 |
|---|
| 2025.10.17 | ₩30,318 | ₩30,881 | ₩30,157 | ₩30,760 | +1.46% | 20.2만 |
|---|
| 2025.10.16 | ₩30,935 | ₩31,002 | ₩29,969 | ₩30,438 | -1.60% | 24.1만 |
|---|
| 2025.10.15 | ₩30,385 | ₩31,270 | ₩30,318 | ₩30,707 | +1.06% | 24.2만 |
|---|
| 2025.10.14 | ₩29,124 | ₩30,492 | ₩29,124 | ₩30,371 | +4.28% | 33.8만 |
|---|
| 2025.10.13 | ₩29,620 | ₩29,969 | ₩28,963 | ₩29,419 | -0.68% | 39.3만 |
|---|
| 2025.10.10 | ₩30,304 | ₩30,304 | ₩29,325 | ₩29,419 | -2.92% | 38.6만 |
|---|