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 | ₩44,693 | ₩44,719 | ₩44,666 | ₩44,679 | -0.03% | 64.8만 |
| 2026.10.08 | ₩44,693 | ₩44,746 | ₩44,679 | ₩44,679 | -0.03% | 99.2만 |
| 2026.10.07 | ₩44,666 | ₩44,733 | ₩44,666 | ₩44,693 | +0.06% | 90.8만 |
| 2026.10.06 | ₩44,666 | ₩44,706 | ₩44,639 | ₩44,679 | +0.03% | 48.2만 |
| 2026.10.05 | ₩44,652 | ₩44,706 | ₩44,612 | ₩44,626 | -0.06% | 117.6만 |
| 2026.10.02 | ₩44,679 | ₩44,693 | ₩44,639 | ₩44,666 | -0.03% | 64.4만 |
| 2026.10.01 | ₩44,612 | ₩44,693 | ₩44,612 | ₩44,652 | +0.09% | 90.8만 |
| 2026.09.30 | ₩44,639 | ₩44,666 | ₩44,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,599 |
| -0.09% |
| 90.3만 |
| 2026.09.29 | ₩44,666 | ₩44,679 | ₩44,612 | ₩44,612 | -0.12% | 66.5만 |
|---|
| 2026.09.28 | ₩44,612 | ₩44,733 | ₩44,612 | ₩44,612 | 0.00% | 133.5만 |
|---|
| 2026.09.25 | ₩44,639 | ₩44,652 | ₩44,612 | ₩44,626 | -0.03% | 48.7만 |
|---|
| 2026.09.24 | ₩44,612 | ₩44,652 | ₩44,599 | ₩44,612 | 0.00% | 60.9만 |
|---|
| 2026.09.23 | ₩44,612 | ₩44,652 | ₩44,599 | ₩44,599 | -0.03% | 51.6만 |
|---|
| 2026.09.22 | ₩44,666 | ₩44,693 | ₩44,599 | ₩44,612 | -0.12% | 86.7만 |
|---|
| 2026.09.21 | ₩44,612 | ₩44,693 | ₩44,586 | ₩44,612 | 0.00% | 35만 |
|---|
| 2026.09.18 | ₩44,559 | ₩44,626 | ₩44,545 | ₩44,559 | 0.00% | 132.2만 |
|---|
| 2026.09.17 | ₩44,639 | ₩44,666 | ₩44,559 | ₩44,572 | -0.15% | 52.1만 |
|---|
| 2026.09.16 | ₩44,639 | ₩44,666 | ₩44,572 | ₩44,599 | -0.09% | 55.9만 |
|---|
| 2026.09.15 | ₩44,559 | ₩44,652 | ₩44,545 | ₩44,599 | +0.09% | 89.6만 |
|---|
| 2026.09.14 | ₩44,492 | ₩44,572 | ₩44,438 | ₩44,438 | -0.12% | 96.1만 |
|---|
| 2026.09.11 | ₩44,532 | ₩44,572 | ₩44,465 | ₩44,465 | -0.15% | 110.1만 |
|---|
| 2026.09.10 | ₩44,452 | ₩44,519 | ₩44,438 | ₩44,465 | +0.03% | 137.7만 |
|---|
| 2026.09.09 | ₩44,465 | ₩44,519 | ₩44,438 | ₩44,465 | 0.00% | 51.9만 |
|---|
| 2026.09.08 | ₩44,505 | ₩44,532 | ₩44,452 | ₩44,465 | -0.09% | 58만 |
|---|
| 2026.09.04 | ₩44,412 | ₩44,505 | ₩44,412 | ₩44,479 | +0.15% | 35.1만 |
|---|
| 2026.09.03 | ₩44,492 | ₩44,545 | ₩44,398 | ₩44,398 | -0.21% | 60만 |
|---|
| 2026.09.02 | ₩44,385 | ₩44,492 | ₩44,372 | ₩44,398 | +0.03% | 39.1만 |
|---|
| 2026.09.01 | ₩44,398 | ₩44,505 | ₩44,331 | ₩44,398 | 0.00% | 63.3만 |
|---|
| 2026.08.31 | ₩44,385 | ₩44,519 | ₩44,358 | ₩44,372 | -0.03% | 48.8만 |
|---|
| 2026.08.28 | ₩44,425 | ₩44,492 | ₩44,372 | ₩44,425 | 0.00% | 35.4만 |
|---|
| 2026.08.27 | ₩44,331 | ₩44,425 | ₩44,318 | ₩44,425 | +0.21% | 61만 |
|---|
| 2026.08.26 | ₩44,385 | ₩44,412 | ₩44,305 | ₩44,318 | -0.15% | 38.4만 |
|---|
| 2026.08.25 | ₩44,425 | ₩44,425 | ₩44,305 | ₩44,385 | -0.09% | 42만 |
|---|
| 2026.08.24 | ₩44,345 | ₩44,465 | ₩44,278 | ₩44,278 | -0.15% | 42만 |
|---|
| 2026.08.21 | ₩44,465 | ₩44,465 | ₩44,291 | ₩44,305 | -0.36% | 113.5만 |
|---|
| 2026.08.20 | ₩44,225 | ₩44,438 | ₩44,225 | ₩44,305 | +0.18% | 50.1만 |
|---|
| 2026.08.19 | ₩44,398 | ₩44,586 | ₩44,305 | ₩44,385 | -0.03% | 71.1만 |
|---|
| 2026.08.18 | ₩44,305 | ₩44,372 | ₩44,265 | ₩44,278 | -0.06% | 44.4만 |
|---|
| 2026.08.17 | ₩44,305 | ₩44,425 | ₩44,278 | ₩44,358 | +0.12% | 48.9만 |
|---|
| 2026.08.14 | ₩44,372 | ₩44,425 | ₩44,238 | ₩44,265 | -0.24% | 80.4만 |
|---|
| 2026.08.13 | ₩44,398 | ₩44,438 | ₩44,345 | ₩44,385 | -0.03% | 56.8만 |
|---|
| 2026.08.12 | ₩44,465 | ₩44,492 | ₩44,305 | ₩44,372 | -0.21% | 106.5만 |
|---|
| 2026.08.11 | ₩44,385 | ₩44,626 | ₩44,291 | ₩44,358 | -0.06% | 203.7만 |
|---|
| 2026.08.10 | ₩44,265 | ₩44,398 | ₩44,211 | ₩44,211 | -0.12% | 156.3만 |
|---|
| 2026.08.07 | ₩44,238 | ₩44,372 | ₩44,144 | ₩44,372 | +0.30% | 648.8만 |
|---|
| 2026.08.06 | ₩45,161 | ₩45,187 | ₩44,291 | ₩44,746 | -0.92% | 36.1만 |
|---|
| 2026.08.05 | ₩44,011 | ₩46,190 | ₩43,930 | ₩45,562 | +3.52% | 40.8만 |
|---|
| 2026.08.04 | ₩44,251 | ₩44,706 | ₩43,716 | ₩44,545 | +0.66% | 29.5만 |
|---|
| 2026.08.03 | ₩43,542 | ₩44,345 | ₩43,222 | ₩44,091 | +1.26% | 30.3만 |
|---|
| 2026.07.31 | ₩43,609 | ₩43,877 | ₩42,352 | ₩42,927 | -1.56% | 34.4만 |
|---|
| 2026.07.30 | ₩44,104 | ₩44,158 | ₩43,302 | ₩43,583 | -1.18% | 25.4만 |
|---|
| 2026.07.29 | ₩44,652 | ₩45,268 | ₩43,222 | ₩43,449 | -2.70% | 23.9만 |
|---|
| 2026.07.28 | ₩44,572 | ₩45,468 | ₩44,492 | ₩44,666 | +0.21% | 24.5만 |
|---|
| 2026.07.27 | ₩44,800 | ₩45,388 | ₩43,984 | ₩44,198 | -1.34% | 35.6만 |
|---|
| 2026.07.24 | ₩44,144 | ₩44,733 | ₩43,877 | ₩44,385 | +0.55% | 24.8만 |
|---|
| 2026.07.23 | ₩43,663 | ₩44,144 | ₩43,329 | ₩43,850 | +0.43% | 31.2만 |
|---|
| 2026.07.22 | ₩44,131 | ₩45,241 | ₩44,024 | ₩44,131 | 0.00% | 22.4만 |
|---|
| 2026.07.21 | ₩43,596 | ₩43,944 | ₩42,914 | ₩43,890 | +0.67% | 36.9만 |
|---|
| 2026.07.20 | ₩43,623 | ₩43,756 | ₩42,874 | ₩43,476 | -0.34% | 28.6만 |
|---|
| 2026.07.17 | ₩44,385 | ₩45,401 | ₩43,636 | ₩44,011 | -0.84% | 39만 |
|---|
| 2026.07.16 | ₩43,917 | ₩44,599 | ₩43,636 | ₩44,532 | +1.40% | 33.3만 |
|---|
| 2026.07.15 | ₩43,462 | ₩44,492 | ₩43,449 | ₩43,770 | +0.71% | 44.4만 |
|---|
| 2026.07.14 | ₩42,794 | ₩43,770 | ₩42,366 | ₩43,556 | +1.78% | 38.1만 |
|---|
| 2026.07.13 | ₩42,740 | ₩42,967 | ₩42,018 | ₩42,112 | -1.47% | 44.8만 |
|---|
| 2026.07.10 | ₩42,058 | ₩43,342 | ₩41,911 | ₩42,646 | +1.40% | 39.6만 |
|---|
| 2026.07.09 | ₩41,724 | ₩42,098 | ₩41,523 | ₩42,005 | +0.67% | 52.3만 |
|---|
| 2026.07.08 | ₩41,857 | ₩42,700 | ₩41,162 | ₩41,470 | -0.93% | 179.3만 |
|---|
| 2026.07.07 | ₩37,658 | ₩37,658 | ₩36,308 | ₩36,669 | -2.63% | 25만 |
|---|
| 2026.07.06 | ₩37,765 | ₩37,859 | ₩36,883 | ₩37,097 | -1.77% | 37.7만 |
|---|
| 2026.07.02 | ₩37,230 | ₩37,645 | ₩36,455 | ₩37,538 | +0.83% | 24.6만 |
|---|
| 2026.07.01 | ₩36,829 | ₩38,207 | ₩36,629 | ₩36,829 | 0.00% | 32만 |
|---|
| 2026.06.30 | ₩38,635 | ₩38,849 | ₩37,378 | ₩37,511 | -2.91% | 34.8만 |
|---|
| 2026.06.29 | ₩39,129 | ₩39,852 | ₩38,140 | ₩39,129 | 0.00% | 50.1만 |
|---|
| 2026.06.26 | ₩36,883 | ₩39,063 | ₩36,883 | ₩39,049 | +5.87% | 54.3만 |
|---|
| 2026.06.25 | ₩37,458 | ₩37,859 | ₩36,120 | ₩36,789 | -1.79% | 23.9만 |
|---|
| 2026.06.24 | ₩35,813 | ₩38,033 | ₩35,586 | ₩37,016 | +3.36% | 49.4만 |
|---|
| 2026.06.23 | ₩35,331 | ₩35,759 | ₩34,930 | ₩35,505 | +0.49% | 14.2만 |
|---|
| 2026.06.22 | ₩36,174 | ₩36,241 | ₩35,372 | ₩35,412 | -2.11% | 22.7만 |
|---|
| 2026.06.18 | ₩36,441 | ₩37,458 | ₩35,973 | ₩36,174 | -0.73% | 89.7만 |
|---|
| 2026.06.17 | ₩36,428 | ₩37,444 | ₩35,706 | ₩35,920 | -1.40% | 44.9만 |
|---|
| 2026.06.16 | ₩36,174 | ₩37,177 | ₩35,880 | ₩36,415 | +0.67% | 32.4만 |
|---|
| 2026.06.15 | ₩36,776 | ₩37,177 | ₩35,318 | ₩35,907 | -2.36% | 59.9만 |
|---|
| 2026.06.12 | ₩36,749 | ₩37,150 | ₩36,482 | ₩36,602 | -0.40% | 22.2만 |
|---|
| 2026.06.11 | ₩35,652 | ₩37,043 | ₩34,623 | ₩36,976 | +3.71% | 41.5만 |
|---|
| 2026.06.10 | ₩35,880 | ₩36,361 | ₩35,291 | ₩35,305 | -1.60% | 51.1만 |
|---|
| 2026.06.09 | ₩35,077 | ₩36,187 | ₩34,583 | ₩36,161 | +3.09% | 44.5만 |
|---|
| 2026.06.08 | ₩34,502 | ₩35,452 | ₩34,115 | ₩34,756 | +0.74% | 65.4만 |
|---|
| 2026.06.05 | ₩34,342 | ₩35,693 | ₩33,927 | ₩34,716 | +1.09% | 70만 |
|---|
| 2026.06.04 | ₩35,198 | ₩35,465 | ₩34,596 | ₩34,636 | -1.60% | 59만 |
|---|
| 2026.06.03 | ₩35,117 | ₩35,345 | ₩34,328 | ₩35,198 | +0.23% | 47.5만 |
|---|
| 2026.06.02 | ₩34,783 | ₩35,866 | ₩34,382 | ₩35,425 | +1.85% | 40.8만 |
|---|
| 2026.06.01 | ₩35,091 | ₩35,117 | ₩34,195 | ₩34,583 | -1.45% | 75.3만 |
|---|
| 2026.05.29 | ₩33,807 | ₩34,690 | ₩33,419 | ₩33,954 | +0.44% | 51.9만 |
|---|
| 2026.05.28 | ₩33,005 | ₩33,981 | ₩32,737 | ₩33,660 | +1.99% | 39.8만 |
|---|
| 2026.05.27 | ₩33,219 | ₩34,168 | ₩33,071 | ₩33,433 | +0.64% | 37.1만 |
|---|
| 2026.05.26 | ₩32,643 | ₩33,646 | ₩32,643 | ₩32,764 | +0.37% | 41.4만 |
|---|
| 2026.05.22 | ₩32,135 | ₩33,138 | ₩32,068 | ₩32,577 | +1.37% | 42.3만 |
|---|
| 2026.05.21 | ₩29,635 | ₩32,577 | ₩29,514 | ₩32,109 | +8.35% | 64.5만 |
|---|
| 2026.05.20 | ₩29,287 | ₩30,691 | ₩28,926 | ₩30,290 | +3.42% | 61.4만 |
|---|
| 2026.05.19 | ₩28,779 | ₩29,126 | ₩28,097 | ₩28,939 | +0.56% | 72.3만 |
|---|
| 2026.05.18 | ₩30,236 | ₩30,250 | ₩29,287 | ₩29,287 | -3.14% | 75만 |
|---|
| 2026.05.15 | ₩30,410 | ₩30,664 | ₩29,247 | ₩29,581 | -2.73% | 71만 |
|---|
| 2026.05.14 | ₩32,015 | ₩32,229 | ₩29,835 | ₩30,745 | -3.97% | 98.6만 |
|---|
| 2026.05.13 | ₩31,025 | ₩32,175 | ₩30,918 | ₩31,587 | +1.81% | 109.9만 |
|---|
| 2026.05.12 | ₩32,978 | ₩33,433 | ₩31,172 | ₩31,199 | -5.39% | 244.1만 |
|---|
| 2026.05.11 | ₩33,834 | ₩34,235 | ₩32,229 | ₩33,646 | -0.55% | 554.7만 |
|---|
| 2026.05.08 | ₩24,981 | ₩25,609 | ₩24,513 | ₩25,101 | +0.48% | 35.7만 |
|---|
| 2026.05.07 | ₩25,516 | ₩25,730 | ₩24,713 | ₩24,914 | -2.36% | 41.8만 |
|---|
| 2026.05.06 | ₩25,315 | ₩25,944 | ₩24,941 | ₩25,288 | -0.11% | 56.3만 |
|---|
| 2026.05.05 | ₩24,419 | ₩24,967 | ₩23,911 | ₩24,539 | +0.49% | 78.6만 |
|---|
| 2026.05.04 | ₩27,080 | ₩27,080 | ₩23,844 | ₩24,112 | -10.96% | 100.8만 |
|---|
| 2026.05.01 | ₩28,779 | ₩28,779 | ₩26,505 | ₩27,588 | -4.14% | 63.1만 |
|---|
| 2026.04.30 | ₩28,444 | ₩28,993 | ₩28,244 | ₩28,872 | +1.50% | 38.9만 |
|---|
| 2026.04.29 | ₩29,501 | ₩29,661 | ₩28,271 | ₩28,311 | -4.03% | 35.3만 |
|---|
| 2026.04.28 | ₩30,076 | ₩30,250 | ₩29,635 | ₩29,768 | -1.02% | 26.1만 |
|---|
| 2026.04.27 | ₩29,915 | ₩30,464 | ₩29,688 | ₩30,036 | +0.40% | 23.6만 |
|---|
| 2026.04.24 | ₩30,210 | ₩30,638 | ₩29,782 | ₩30,022 | -0.62% | 26.6만 |
|---|
| 2026.04.23 | ₩30,557 | ₩30,678 | ₩29,849 | ₩30,183 | -1.23% | 26.6만 |
|---|
| 2026.04.22 | ₩29,902 | ₩30,758 | ₩29,902 | ₩30,704 | +2.68% | 27.4만 |
|---|
| 2026.04.21 | ₩31,306 | ₩31,587 | ₩29,835 | ₩29,849 | -4.66% | 36.4만 |
|---|
| 2026.04.20 | ₩29,407 | ₩30,691 | ₩29,193 | ₩30,490 | +3.68% | 26.1만 |
|---|
| 2026.04.17 | ₩28,565 | ₩30,263 | ₩28,257 | ₩29,594 | +3.60% | 51.9만 |
|---|
| 2026.04.16 | ₩29,126 | ₩29,474 | ₩27,281 | ₩27,468 | -5.69% | 54.8만 |
|---|
| 2026.04.15 | ₩29,113 | ₩29,354 | ₩28,779 | ₩29,180 | +0.23% | 44.5만 |
|---|
| 2026.04.14 | ₩29,153 | ₩29,782 | ₩28,979 | ₩29,273 | +0.41% | 38.6만 |
|---|
| 2026.04.13 | ₩28,752 | ₩29,180 | ₩28,177 | ₩29,086 | +1.16% | 38만 |
|---|
| 2026.04.10 | ₩29,247 | ₩29,594 | ₩28,859 | ₩29,006 | -0.82% | 38.8만 |
|---|
| 2026.04.09 | ₩27,883 | ₩29,407 | ₩27,883 | ₩29,153 | +4.56% | 43.1만 |
|---|
| 2026.04.08 | ₩27,936 | ₩28,819 | ₩27,522 | ₩28,137 | +0.72% | 50.1만 |
|---|
| 2026.04.07 | ₩26,759 | ₩27,000 | ₩26,305 | ₩26,505 | -0.95% | 53.8만 |
|---|
| 2026.04.06 | ₩26,358 | ₩27,401 | ₩26,318 | ₩27,268 | +3.45% | 40.6만 |
|---|
| 2026.04.02 | ₩25,970 | ₩27,134 | ₩25,703 | ₩26,586 | +2.37% | 45.4만 |
|---|
| 2026.04.01 | ₩25,756 | ₩27,067 | ₩25,756 | ₩26,452 | +2.70% | 51.5만 |
|---|
| 2026.03.31 | ₩25,730 | ₩25,917 | ₩24,941 | ₩25,730 | 0.00% | 54.9만 |
|---|
| 2026.03.30 | ₩26,024 | ₩26,024 | ₩25,101 | ₩25,101 | -3.55% | 31.1만 |
|---|
| 2026.03.27 | ₩26,077 | ₩26,224 | ₩25,449 | ₩25,462 | -2.36% | 32.3만 |
|---|
| 2026.03.26 | ₩25,970 | ₩26,906 | ₩25,877 | ₩26,452 | +1.85% | 31.6만 |
|---|
| 2026.03.25 | ₩26,492 | ₩26,532 | ₩25,409 | ₩26,331 | -0.61% | 40.1만 |
|---|
| 2026.03.24 | ₩25,516 | ₩26,171 | ₩25,409 | ₩25,863 | +1.36% | 29.7만 |
|---|
| 2026.03.23 | ₩25,863 | ₩26,398 | ₩25,516 | ₩25,904 | +0.16% | 39.9만 |
|---|
| 2026.03.20 | ₩26,211 | ₩26,305 | ₩24,847 | ₩24,941 | -4.85% | 80만 |
|---|
| 2026.03.19 | ₩26,251 | ₩26,639 | ₩25,783 | ₩26,318 | +0.25% | 50만 |
|---|
| 2026.03.18 | ₩27,669 | ₩28,164 | ₩26,773 | ₩26,799 | -3.14% | 38.5만 |
|---|
| 2026.03.17 | ₩28,484 | ₩28,926 | ₩28,177 | ₩28,364 | -0.42% | 28.7만 |
|---|
| 2026.03.16 | ₩28,097 | ₩28,404 | ₩27,936 | ₩28,164 | +0.24% | 29.4만 |
|---|
| 2026.03.13 | ₩28,110 | ₩28,284 | ₩27,749 | ₩27,856 | -0.90% | 34.2만 |
|---|
| 2026.03.12 | ₩28,431 | ₩28,805 | ₩27,736 | ₩27,856 | -2.02% | 36.9만 |
|---|
| 2026.03.11 | ₩28,966 | ₩29,434 | ₩28,685 | ₩29,060 | +0.32% | 30만 |
|---|
| 2026.03.10 | ₩29,421 | ₩30,009 | ₩28,899 | ₩29,073 | -1.18% | 31.4만 |
|---|
| 2026.03.09 | ₩28,966 | ₩29,608 | ₩27,856 | ₩29,447 | +1.66% | 45.9만 |
|---|
| 2026.03.06 | ₩29,701 | ₩30,196 | ₩29,380 | ₩29,701 | 0.00% | 41.9만 |
|---|
| 2026.03.05 | ₩30,972 | ₩31,266 | ₩30,196 | ₩30,410 | -1.81% | 43.1만 |
|---|
| 2026.03.04 | ₩32,242 | ₩32,242 | ₩31,440 | ₩31,480 | -2.36% | 28.8만 |
|---|
| 2026.03.03 | ₩31,574 | ₩32,309 | ₩30,704 | ₩31,921 | +1.10% | 29.4만 |
|---|
| 2026.03.02 | ₩33,339 | ₩33,406 | ₩32,229 | ₩32,590 | -2.25% | 33.4만 |
|---|
| 2026.02.27 | ₩34,248 | ₩34,743 | ₩33,794 | ₩34,208 | -0.12% | 45.6만 |
|---|
| 2026.02.26 | ₩34,797 | ₩35,144 | ₩34,422 | ₩34,556 | -0.69% | 55.9만 |
|---|
| 2026.02.25 | ₩35,479 | ₩35,639 | ₩33,981 | ₩34,797 | -1.92% | 56.3만 |
|---|
| 2026.02.24 | ₩35,238 | ₩35,947 | ₩35,238 | ₩35,358 | +0.34% | 43.7만 |
|---|
| 2026.02.23 | ₩36,201 | ₩36,268 | ₩35,091 | ₩35,171 | -2.84% | 60.8만 |
|---|
| 2026.02.20 | ₩36,468 | ₩37,404 | ₩36,134 | ₩36,241 | -0.62% | 38.3만 |
|---|
| 2026.02.19 | ₩36,896 | ₩37,324 | ₩36,040 | ₩36,321 | -1.56% | 38.3만 |
|---|
| 2026.02.18 | ₩36,709 | ₩37,886 | ₩36,709 | ₩37,083 | +1.02% | 39.7만 |
|---|
| 2026.02.17 | ₩37,123 | ₩37,311 | ₩36,308 | ₩37,057 | -0.18% | 51.2만 |
|---|
| 2026.02.13 | ₩35,960 | ₩37,592 | ₩35,960 | ₩37,057 | +3.05% | 55.9만 |
|---|
| 2026.02.12 | ₩36,321 | ₩37,030 | ₩35,559 | ₩35,586 | -2.03% | 42.9만 |
|---|
| 2026.02.11 | ₩35,639 | ₩36,268 | ₩35,398 | ₩35,746 | +0.30% | 44.9만 |
|---|
| 2026.02.10 | ₩34,195 | ₩36,013 | ₩34,195 | ₩35,693 | +4.38% | 49.3만 |
|---|
| 2026.02.09 | ₩33,539 | ₩34,115 | ₩33,098 | ₩33,700 | +0.48% | 39.3만 |
|---|
| 2026.02.06 | ₩32,764 | ₩34,101 | ₩32,764 | ₩33,499 | +2.24% | 56.7만 |
|---|
| 2026.02.05 | ₩32,777 | ₩33,379 | ₩32,349 | ₩32,844 | +0.20% | 65.4만 |
|---|
| 2026.02.04 | ₩31,039 | ₩32,938 | ₩30,370 | ₩32,817 | +5.73% | 85.3만 |
|---|
| 2026.02.03 | ₩29,407 | ₩32,028 | ₩29,394 | ₩30,504 | +3.73% | 78만 |
|---|
| 2026.02.02 | ₩29,046 | ₩30,678 | ₩28,605 | ₩29,915 | +2.99% | 111.9만 |
|---|
| 2026.01.30 | ₩27,562 | ₩29,849 | ₩27,161 | ₩28,846 | +4.66% | 246.1만 |
|---|
| 2026.01.29 | ₩31,748 | ₩32,470 | ₩31,507 | ₩32,376 | +1.98% | 52만 |
|---|
| 2026.01.28 | ₩31,226 | ₩32,149 | ₩30,892 | ₩31,534 | +0.99% | 53.5만 |
|---|
| 2026.01.27 | ₩31,226 | ₩31,507 | ₩30,892 | ₩31,159 | -0.21% | 38.8만 |
|---|
| 2026.01.26 | ₩31,600 | ₩31,908 | ₩31,306 | ₩31,520 | -0.25% | 35.2만 |
|---|
| 2026.01.23 | ₩31,961 | ₩32,068 | ₩30,892 | ₩31,560 | -1.26% | 51.5만 |
|---|
| 2026.01.22 | ₩32,764 | ₩33,071 | ₩31,641 | ₩32,028 | -2.24% | 42.2만 |
|---|
| 2026.01.21 | ₩31,453 | ₩32,764 | ₩31,373 | ₩32,537 | +3.44% | 38.1만 |
|---|
| 2026.01.20 | ₩30,865 | ₩31,788 | ₩30,397 | ₩31,266 | +1.30% | 44.6만 |
|---|
| 2026.01.16 | ₩32,042 | ₩32,791 | ₩31,627 | ₩31,801 | -0.75% | 33.2만 |
|---|
| 2026.01.15 | ₩31,854 | ₩32,590 | ₩31,574 | ₩32,229 | +1.18% | 25.5만 |
|---|
| 2026.01.14 | ₩32,095 | ₩32,831 | ₩31,453 | ₩31,788 | -0.96% | 41.4만 |
|---|
| 2026.01.13 | ₩31,681 | ₩32,496 | ₩31,520 | ₩32,135 | +1.44% | 36.4만 |
|---|
| 2026.01.12 | ₩30,691 | ₩31,761 | ₩30,584 | ₩31,547 | +2.79% | 44.7만 |
|---|
| 2026.01.09 | ₩29,287 | ₩31,132 | ₩29,287 | ₩31,012 | +5.89% | 72만 |
|---|
| 2026.01.08 | ₩26,813 | ₩28,859 | ₩26,813 | ₩28,484 | +6.23% | 44.6만 |
|---|
| 2026.01.07 | ₩27,909 | ₩28,043 | ₩26,853 | ₩27,080 | -2.97% | 35.6만 |
|---|
| 2026.01.06 | ₩27,294 | ₩27,695 | ₩26,840 | ₩27,642 | +1.27% | 27.9만 |
|---|
| 2026.01.05 | ₩26,893 | ₩27,896 | ₩26,893 | ₩27,669 | +2.88% | 41.7만 |
|---|
| 2026.01.02 | ₩27,080 | ₩27,388 | ₩26,733 | ₩27,080 | 0.00% | 55.2만 |
|---|
| 2025.12.31 | ₩27,241 | ₩27,321 | ₩26,947 | ₩27,107 | -0.49% | 35만 |
|---|
| 2025.12.30 | ₩26,799 | ₩27,161 | ₩26,626 | ₩27,067 | +1.00% | 28.3만 |
|---|
| 2025.12.29 | ₩27,067 | ₩27,067 | ₩26,666 | ₩26,866 | -0.74% | 43.1만 |
|---|
| 2025.12.26 | ₩27,134 | ₩27,268 | ₩26,840 | ₩27,120 | -0.05% | 39.7만 |
|---|
| 2025.12.24 | ₩26,866 | ₩27,268 | ₩26,786 | ₩27,201 | +1.24% | 15만 |
|---|
| 2025.12.23 | ₩27,201 | ₩27,268 | ₩26,746 | ₩26,880 | -1.18% | 32.3만 |
|---|
| 2025.12.22 | ₩27,963 | ₩27,990 | ₩27,120 | ₩27,241 | -2.58% | 39.9만 |
|---|
| 2025.12.19 | ₩28,364 | ₩28,605 | ₩27,709 | ₩28,030 | -1.18% | 85만 |
|---|
| 2025.12.18 | ₩29,180 | ₩29,474 | ₩28,739 | ₩28,792 | -1.33% | 41.8만 |
|---|
| 2025.12.17 | ₩28,792 | ₩29,434 | ₩28,378 | ₩28,618 | -0.60% | 44.7만 |
|---|
| 2025.12.16 | ₩30,022 | ₩30,317 | ₩29,380 | ₩29,474 | -1.83% | 34.1만 |
|---|
| 2025.12.15 | ₩30,303 | ₩30,383 | ₩29,728 | ₩29,889 | -1.37% | 26.7만 |
|---|
| 2025.12.12 | ₩30,571 | ₩30,704 | ₩30,049 | ₩30,196 | -1.22% | 31.3만 |
|---|
| 2025.12.11 | ₩30,477 | ₩31,039 | ₩30,276 | ₩30,464 | -0.04% | 38.5만 |
|---|
| 2025.12.10 | ₩29,929 | ₩30,731 | ₩29,247 | ₩30,223 | +0.98% | 65.1만 |
|---|
| 2025.12.09 | ₩28,752 | ₩29,822 | ₩28,752 | ₩29,675 | +3.21% | 51.8만 |
|---|
| 2025.12.08 | ₩30,343 | ₩30,343 | ₩29,447 | ₩29,768 | -1.90% | 47만 |
|---|
| 2025.12.05 | ₩30,343 | ₩30,718 | ₩29,942 | ₩30,089 | -0.84% | 32.1만 |
|---|
| 2025.12.04 | ₩31,614 | ₩31,895 | ₩30,437 | ₩30,531 | -3.43% | 43.3만 |
|---|
| 2025.12.03 | ₩30,704 | ₩31,881 | ₩30,557 | ₩31,868 | +3.79% | 48.1만 |
|---|
| 2025.12.02 | ₩30,691 | ₩30,918 | ₩29,996 | ₩30,450 | -0.78% | 30.5만 |
|---|
| 2025.12.01 | ₩30,156 | ₩30,972 | ₩30,103 | ₩30,410 | +0.84% | 42.7만 |
|---|
| 2025.11.28 | ₩30,852 | ₩30,852 | ₩30,263 | ₩30,584 | -0.87% | 18만 |
|---|
| 2025.11.26 | ₩30,049 | ₩30,958 | ₩30,049 | ₩30,771 | +2.40% | 42만 |
|---|
| 2025.11.25 | ₩28,792 | ₩30,464 | ₩28,271 | ₩30,330 | +5.34% | 71.5만 |
|---|
| 2025.11.24 | ₩28,444 | ₩28,698 | ₩27,588 | ₩28,297 | -0.52% | 57.8만 |
|---|
| 2025.11.21 | ₩26,759 | ₩28,605 | ₩26,679 | ₩28,525 | +6.60% | 71.8만 |
|---|
| 2025.11.20 | ₩26,465 | ₩26,893 | ₩26,198 | ₩26,639 | +0.66% | 67.4만 |
|---|
| 2025.11.19 | ₩26,746 | ₩26,933 | ₩26,305 | ₩26,505 | -0.90% | 45.4만 |
|---|
| 2025.11.18 | ₩26,318 | ₩26,893 | ₩25,770 | ₩26,746 | +1.63% | 54.2만 |
|---|
| 2025.11.17 | ₩28,739 | ₩28,939 | ₩26,612 | ₩26,626 | -7.35% | 89.8만 |
|---|
| 2025.11.14 | ₩32,095 | ₩32,095 | ₩28,912 | ₩29,220 | -8.96% | 82.6만 |
|---|
| 2025.11.13 | ₩28,779 | ₩29,541 | ₩28,204 | ₩28,618 | -0.56% | 37.9만 |
|---|
| 2025.11.12 | ₩29,233 | ₩29,755 | ₩29,046 | ₩29,126 | -0.37% | 27.9만 |
|---|
| 2025.11.11 | ₩29,340 | ₩29,608 | ₩29,140 | ₩29,233 | -0.36% | 27.3만 |
|---|
| 2025.11.10 | ₩29,394 | ₩29,394 | ₩28,832 | ₩29,140 | -0.86% | 27.7만 |
|---|
| 2025.11.07 | ₩29,487 | ₩29,701 | ₩29,060 | ₩29,314 | -0.59% | 41.3만 |
|---|
| 2025.11.06 | ₩29,982 | ₩30,116 | ₩29,461 | ₩29,487 | -1.65% | 30.6만 |
|---|
| 2025.11.05 | ₩29,902 | ₩30,196 | ₩29,461 | ₩29,835 | -0.22% | 21.9만 |
|---|
| 2025.11.04 | ₩29,380 | ₩29,728 | ₩29,126 | ₩29,675 | +1.00% | 41.3만 |
|---|
| 2025.11.03 | ₩29,715 | ₩29,795 | ₩29,207 | ₩29,621 | -0.32% | 35.4만 |
|---|
| 2025.10.31 | ₩29,849 | ₩30,089 | ₩29,421 | ₩29,956 | +0.36% | 33.4만 |
|---|
| 2025.10.30 | ₩30,490 | ₩30,878 | ₩29,889 | ₩29,969 | -1.71% | 31.2만 |
|---|
| 2025.10.29 | ₩31,480 | ₩32,002 | ₩30,464 | ₩30,745 | -2.34% | 29.8만 |
|---|
| 2025.10.28 | ₩31,386 | ₩32,376 | ₩30,611 | ₩31,841 | +1.45% | 24.5만 |
|---|
| 2025.10.27 | ₩32,376 | ₩32,737 | ₩31,828 | ₩31,908 | -1.45% | 21만 |
|---|
| 2025.10.24 | ₩32,563 | ₩32,777 | ₩32,256 | ₩32,269 | -0.90% | 22.8만 |
|---|
| 2025.10.23 | ₩31,427 | ₩32,122 | ₩31,386 | ₩32,082 | +2.09% | 28.4만 |
|---|
| 2025.10.22 | ₩31,667 | ₩32,082 | ₩31,373 | ₩31,480 | -0.59% | 37.1만 |
|---|
| 2025.10.21 | ₩30,704 | ₩32,229 | ₩30,504 | ₩31,921 | +3.96% | 26.5만 |
|---|
| 2025.10.20 | ₩30,892 | ₩31,239 | ₩30,504 | ₩31,106 | +0.69% | 19.2만 |
|---|
| 2025.10.17 | ₩30,236 | ₩30,798 | ₩30,076 | ₩30,678 | +1.46% | 20.2만 |
|---|
| 2025.10.16 | ₩30,852 | ₩30,918 | ₩29,889 | ₩30,357 | -1.60% | 24.1만 |
|---|
| 2025.10.15 | ₩30,303 | ₩31,186 | ₩30,236 | ₩30,624 | +1.06% | 24.2만 |
|---|
| 2025.10.14 | ₩29,046 | ₩30,410 | ₩29,046 | ₩30,290 | +4.28% | 33.8만 |
|---|
| 2025.10.13 | ₩29,541 | ₩29,889 | ₩28,886 | ₩29,340 | -0.68% | 39.3만 |
|---|
| 2025.10.10 | ₩30,223 | ₩30,223 | ₩29,247 | ₩29,340 | -2.92% | 38.6만 |
|---|