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 | ₩44,638 | ₩44,665 | ₩44,612 | ₩44,625 | -0.03% | 64.8만 |
| 2026.10.08 | ₩44,638 | ₩44,692 | ₩44,625 | ₩44,625 | -0.03% | 99.2만 |
| 2026.10.07 | ₩44,612 | ₩44,678 | ₩44,612 | ₩44,638 | +0.06% | 90.8만 |
| 2026.10.06 | ₩44,612 | ₩44,652 | ₩44,585 | ₩44,625 | +0.03% | 48.2만 |
| 2026.10.05 | ₩44,598 | ₩44,652 | ₩44,558 | ₩44,572 | -0.06% | 117.6만 |
| 2026.10.02 | ₩44,625 | ₩44,638 | ₩44,585 | ₩44,612 | -0.03% | 64.4만 |
| 2026.10.01 | ₩44,558 | ₩44,638 | ₩44,558 | ₩44,598 | +0.09% | 90.8만 |
| 2026.09.30 | ₩44,585 | ₩44,612 | ₩44,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,545 |
| -0.09% |
| 90.3만 |
| 2026.09.29 | ₩44,612 | ₩44,625 | ₩44,558 | ₩44,558 | -0.12% | 66.5만 |
|---|
| 2026.09.28 | ₩44,558 | ₩44,678 | ₩44,558 | ₩44,558 | 0.00% | 133.5만 |
|---|
| 2026.09.25 | ₩44,585 | ₩44,598 | ₩44,558 | ₩44,572 | -0.03% | 48.7만 |
|---|
| 2026.09.24 | ₩44,558 | ₩44,598 | ₩44,545 | ₩44,558 | 0.00% | 60.9만 |
|---|
| 2026.09.23 | ₩44,558 | ₩44,598 | ₩44,545 | ₩44,545 | -0.03% | 51.6만 |
|---|
| 2026.09.22 | ₩44,612 | ₩44,638 | ₩44,545 | ₩44,558 | -0.12% | 86.7만 |
|---|
| 2026.09.21 | ₩44,558 | ₩44,638 | ₩44,532 | ₩44,558 | 0.00% | 35만 |
|---|
| 2026.09.18 | ₩44,505 | ₩44,572 | ₩44,492 | ₩44,505 | 0.00% | 132.2만 |
|---|
| 2026.09.17 | ₩44,585 | ₩44,612 | ₩44,505 | ₩44,518 | -0.15% | 52.1만 |
|---|
| 2026.09.16 | ₩44,585 | ₩44,612 | ₩44,518 | ₩44,545 | -0.09% | 55.9만 |
|---|
| 2026.09.15 | ₩44,505 | ₩44,598 | ₩44,492 | ₩44,545 | +0.09% | 89.6만 |
|---|
| 2026.09.14 | ₩44,438 | ₩44,518 | ₩44,385 | ₩44,385 | -0.12% | 96.1만 |
|---|
| 2026.09.11 | ₩44,478 | ₩44,518 | ₩44,411 | ₩44,411 | -0.15% | 110.1만 |
|---|
| 2026.09.10 | ₩44,398 | ₩44,465 | ₩44,385 | ₩44,411 | +0.03% | 137.7만 |
|---|
| 2026.09.09 | ₩44,411 | ₩44,465 | ₩44,385 | ₩44,411 | 0.00% | 51.9만 |
|---|
| 2026.09.08 | ₩44,451 | ₩44,478 | ₩44,398 | ₩44,411 | -0.09% | 58만 |
|---|
| 2026.09.04 | ₩44,358 | ₩44,451 | ₩44,358 | ₩44,425 | +0.15% | 35.1만 |
|---|
| 2026.09.03 | ₩44,438 | ₩44,492 | ₩44,345 | ₩44,345 | -0.21% | 60만 |
|---|
| 2026.09.02 | ₩44,331 | ₩44,438 | ₩44,318 | ₩44,345 | +0.03% | 39.1만 |
|---|
| 2026.09.01 | ₩44,345 | ₩44,451 | ₩44,278 | ₩44,345 | 0.00% | 63.3만 |
|---|
| 2026.08.31 | ₩44,331 | ₩44,465 | ₩44,305 | ₩44,318 | -0.03% | 48.8만 |
|---|
| 2026.08.28 | ₩44,371 | ₩44,438 | ₩44,318 | ₩44,371 | 0.00% | 35.4만 |
|---|
| 2026.08.27 | ₩44,278 | ₩44,371 | ₩44,264 | ₩44,371 | +0.21% | 61만 |
|---|
| 2026.08.26 | ₩44,331 | ₩44,358 | ₩44,251 | ₩44,264 | -0.15% | 38.4만 |
|---|
| 2026.08.25 | ₩44,371 | ₩44,371 | ₩44,251 | ₩44,331 | -0.09% | 42만 |
|---|
| 2026.08.24 | ₩44,291 | ₩44,411 | ₩44,224 | ₩44,224 | -0.15% | 42만 |
|---|
| 2026.08.21 | ₩44,411 | ₩44,411 | ₩44,238 | ₩44,251 | -0.36% | 113.5만 |
|---|
| 2026.08.20 | ₩44,171 | ₩44,385 | ₩44,171 | ₩44,251 | +0.18% | 50.1만 |
|---|
| 2026.08.19 | ₩44,345 | ₩44,532 | ₩44,251 | ₩44,331 | -0.03% | 71.1만 |
|---|
| 2026.08.18 | ₩44,251 | ₩44,318 | ₩44,211 | ₩44,224 | -0.06% | 44.4만 |
|---|
| 2026.08.17 | ₩44,251 | ₩44,371 | ₩44,224 | ₩44,305 | +0.12% | 48.9만 |
|---|
| 2026.08.14 | ₩44,318 | ₩44,371 | ₩44,184 | ₩44,211 | -0.24% | 80.4만 |
|---|
| 2026.08.13 | ₩44,345 | ₩44,385 | ₩44,291 | ₩44,331 | -0.03% | 56.8만 |
|---|
| 2026.08.12 | ₩44,411 | ₩44,438 | ₩44,251 | ₩44,318 | -0.21% | 106.5만 |
|---|
| 2026.08.11 | ₩44,331 | ₩44,572 | ₩44,238 | ₩44,305 | -0.06% | 203.7만 |
|---|
| 2026.08.10 | ₩44,211 | ₩44,345 | ₩44,158 | ₩44,158 | -0.12% | 156.3만 |
|---|
| 2026.08.07 | ₩44,184 | ₩44,318 | ₩44,091 | ₩44,318 | +0.30% | 648.8만 |
|---|
| 2026.08.06 | ₩45,106 | ₩45,133 | ₩44,238 | ₩44,692 | -0.92% | 36.1만 |
|---|
| 2026.08.05 | ₩43,957 | ₩46,134 | ₩43,877 | ₩45,507 | +3.52% | 40.8만 |
|---|
| 2026.08.04 | ₩44,198 | ₩44,652 | ₩43,663 | ₩44,492 | +0.66% | 29.5만 |
|---|
| 2026.08.03 | ₩43,490 | ₩44,291 | ₩43,169 | ₩44,037 | +1.26% | 30.3만 |
|---|
| 2026.07.31 | ₩43,557 | ₩43,824 | ₩42,301 | ₩42,875 | -1.56% | 34.4만 |
|---|
| 2026.07.30 | ₩44,051 | ₩44,104 | ₩43,249 | ₩43,530 | -1.18% | 25.4만 |
|---|
| 2026.07.29 | ₩44,598 | ₩45,213 | ₩43,169 | ₩43,396 | -2.70% | 23.9만 |
|---|
| 2026.07.28 | ₩44,518 | ₩45,413 | ₩44,438 | ₩44,612 | +0.21% | 24.5만 |
|---|
| 2026.07.27 | ₩44,745 | ₩45,333 | ₩43,931 | ₩44,144 | -1.34% | 35.6만 |
|---|
| 2026.07.24 | ₩44,091 | ₩44,678 | ₩43,824 | ₩44,331 | +0.55% | 24.8만 |
|---|
| 2026.07.23 | ₩43,610 | ₩44,091 | ₩43,276 | ₩43,797 | +0.43% | 31.2만 |
|---|
| 2026.07.22 | ₩44,077 | ₩45,186 | ₩43,971 | ₩44,077 | 0.00% | 22.4만 |
|---|
| 2026.07.21 | ₩43,543 | ₩43,890 | ₩42,862 | ₩43,837 | +0.67% | 36.9만 |
|---|
| 2026.07.20 | ₩43,570 | ₩43,703 | ₩42,822 | ₩43,423 | -0.34% | 28.6만 |
|---|
| 2026.07.17 | ₩44,331 | ₩45,346 | ₩43,583 | ₩43,957 | -0.84% | 39만 |
|---|
| 2026.07.16 | ₩43,864 | ₩44,545 | ₩43,583 | ₩44,478 | +1.40% | 33.3만 |
|---|
| 2026.07.15 | ₩43,410 | ₩44,438 | ₩43,396 | ₩43,717 | +0.71% | 44.4만 |
|---|
| 2026.07.14 | ₩42,742 | ₩43,717 | ₩42,314 | ₩43,503 | +1.78% | 38.1만 |
|---|
| 2026.07.13 | ₩42,688 | ₩42,915 | ₩41,967 | ₩42,061 | -1.47% | 44.8만 |
|---|
| 2026.07.10 | ₩42,007 | ₩43,289 | ₩41,860 | ₩42,595 | +1.40% | 39.6만 |
|---|
| 2026.07.09 | ₩41,673 | ₩42,047 | ₩41,473 | ₩41,954 | +0.67% | 52.3만 |
|---|
| 2026.07.08 | ₩41,807 | ₩42,648 | ₩41,112 | ₩41,419 | -0.93% | 179.3만 |
|---|
| 2026.07.07 | ₩37,613 | ₩37,613 | ₩36,264 | ₩36,624 | -2.63% | 25만 |
|---|
| 2026.07.06 | ₩37,720 | ₩37,813 | ₩36,838 | ₩37,052 | -1.77% | 37.7만 |
|---|
| 2026.07.02 | ₩37,185 | ₩37,599 | ₩36,411 | ₩37,493 | +0.83% | 24.6만 |
|---|
| 2026.07.01 | ₩36,785 | ₩38,160 | ₩36,584 | ₩36,785 | 0.00% | 32만 |
|---|
| 2026.06.30 | ₩38,588 | ₩38,802 | ₩37,332 | ₩37,466 | -2.91% | 34.8만 |
|---|
| 2026.06.29 | ₩39,082 | ₩39,803 | ₩38,094 | ₩39,082 | 0.00% | 50.1만 |
|---|
| 2026.06.26 | ₩36,838 | ₩39,015 | ₩36,838 | ₩39,002 | +5.87% | 54.3만 |
|---|
| 2026.06.25 | ₩37,412 | ₩37,813 | ₩36,077 | ₩36,745 | -1.79% | 23.9만 |
|---|
| 2026.06.24 | ₩35,770 | ₩37,987 | ₩35,542 | ₩36,972 | +3.36% | 49.4만 |
|---|
| 2026.06.23 | ₩35,289 | ₩35,716 | ₩34,888 | ₩35,462 | +0.49% | 14.2만 |
|---|
| 2026.06.22 | ₩36,130 | ₩36,197 | ₩35,329 | ₩35,369 | -2.11% | 22.7만 |
|---|
| 2026.06.18 | ₩36,397 | ₩37,412 | ₩35,930 | ₩36,130 | -0.73% | 89.7만 |
|---|
| 2026.06.17 | ₩36,384 | ₩37,399 | ₩35,663 | ₩35,876 | -1.40% | 44.9만 |
|---|
| 2026.06.16 | ₩36,130 | ₩37,132 | ₩35,836 | ₩36,371 | +0.67% | 32.4만 |
|---|
| 2026.06.15 | ₩36,731 | ₩37,132 | ₩35,275 | ₩35,863 | -2.36% | 59.9만 |
|---|
| 2026.06.12 | ₩36,704 | ₩37,105 | ₩36,437 | ₩36,558 | -0.40% | 22.2만 |
|---|
| 2026.06.11 | ₩35,609 | ₩36,998 | ₩34,581 | ₩36,932 | +3.71% | 41.5만 |
|---|
| 2026.06.10 | ₩35,836 | ₩36,317 | ₩35,249 | ₩35,262 | -1.60% | 51.1만 |
|---|
| 2026.06.09 | ₩35,035 | ₩36,144 | ₩34,541 | ₩36,117 | +3.09% | 44.5만 |
|---|
| 2026.06.08 | ₩34,461 | ₩35,409 | ₩34,073 | ₩34,714 | +0.74% | 65.4만 |
|---|
| 2026.06.05 | ₩34,300 | ₩35,649 | ₩33,886 | ₩34,674 | +1.09% | 70만 |
|---|
| 2026.06.04 | ₩35,155 | ₩35,422 | ₩34,554 | ₩34,594 | -1.60% | 59만 |
|---|
| 2026.06.03 | ₩35,075 | ₩35,302 | ₩34,287 | ₩35,155 | +0.23% | 47.5만 |
|---|
| 2026.06.02 | ₩34,741 | ₩35,823 | ₩34,340 | ₩35,382 | +1.85% | 40.8만 |
|---|
| 2026.06.01 | ₩35,048 | ₩35,075 | ₩34,153 | ₩34,541 | -1.45% | 75.3만 |
|---|
| 2026.05.29 | ₩33,766 | ₩34,648 | ₩33,379 | ₩33,913 | +0.44% | 51.9만 |
|---|
| 2026.05.28 | ₩32,965 | ₩33,940 | ₩32,697 | ₩33,619 | +1.99% | 39.8만 |
|---|
| 2026.05.27 | ₩33,178 | ₩34,127 | ₩33,031 | ₩33,392 | +0.64% | 37.1만 |
|---|
| 2026.05.26 | ₩32,604 | ₩33,606 | ₩32,604 | ₩32,724 | +0.37% | 41.4만 |
|---|
| 2026.05.22 | ₩32,096 | ₩33,098 | ₩32,030 | ₩32,537 | +1.37% | 42.3만 |
|---|
| 2026.05.21 | ₩29,599 | ₩32,537 | ₩29,478 | ₩32,070 | +8.35% | 64.5만 |
|---|
| 2026.05.20 | ₩29,251 | ₩30,654 | ₩28,891 | ₩30,253 | +3.42% | 61.4만 |
|---|
| 2026.05.19 | ₩28,744 | ₩29,091 | ₩28,063 | ₩28,904 | +0.56% | 72.3만 |
|---|
| 2026.05.18 | ₩30,200 | ₩30,213 | ₩29,251 | ₩29,251 | -3.14% | 75만 |
|---|
| 2026.05.15 | ₩30,373 | ₩30,627 | ₩29,211 | ₩29,545 | -2.73% | 71만 |
|---|
| 2026.05.14 | ₩31,976 | ₩32,190 | ₩29,799 | ₩30,707 | -3.97% | 98.6만 |
|---|
| 2026.05.13 | ₩30,988 | ₩32,136 | ₩30,881 | ₩31,549 | +1.81% | 109.9만 |
|---|
| 2026.05.12 | ₩32,938 | ₩33,392 | ₩31,135 | ₩31,161 | -5.39% | 244.1만 |
|---|
| 2026.05.11 | ₩33,793 | ₩34,193 | ₩32,190 | ₩33,606 | -0.55% | 554.7만 |
|---|
| 2026.05.08 | ₩24,951 | ₩25,578 | ₩24,483 | ₩25,071 | +0.48% | 35.7만 |
|---|
| 2026.05.07 | ₩25,485 | ₩25,698 | ₩24,683 | ₩24,884 | -2.36% | 41.8만 |
|---|
| 2026.05.06 | ₩25,284 | ₩25,912 | ₩24,910 | ₩25,258 | -0.11% | 56.3만 |
|---|
| 2026.05.05 | ₩24,390 | ₩24,937 | ₩23,882 | ₩24,510 | +0.49% | 78.6만 |
|---|
| 2026.05.04 | ₩27,048 | ₩27,048 | ₩23,815 | ₩24,082 | -10.96% | 100.8만 |
|---|
| 2026.05.01 | ₩28,744 | ₩28,744 | ₩26,473 | ₩27,555 | -4.14% | 63.1만 |
|---|
| 2026.04.30 | ₩28,410 | ₩28,958 | ₩28,210 | ₩28,837 | +1.50% | 38.9만 |
|---|
| 2026.04.29 | ₩29,465 | ₩29,625 | ₩28,236 | ₩28,276 | -4.03% | 35.3만 |
|---|
| 2026.04.28 | ₩30,039 | ₩30,213 | ₩29,599 | ₩29,732 | -1.02% | 26.1만 |
|---|
| 2026.04.27 | ₩29,879 | ₩30,427 | ₩29,652 | ₩29,999 | +0.40% | 23.6만 |
|---|
| 2026.04.24 | ₩30,173 | ₩30,600 | ₩29,746 | ₩29,986 | -0.62% | 26.6만 |
|---|
| 2026.04.23 | ₩30,520 | ₩30,640 | ₩29,812 | ₩30,146 | -1.23% | 26.6만 |
|---|
| 2026.04.22 | ₩29,866 | ₩30,721 | ₩29,866 | ₩30,667 | +2.68% | 27.4만 |
|---|
| 2026.04.21 | ₩31,268 | ₩31,549 | ₩29,799 | ₩29,812 | -4.66% | 36.4만 |
|---|
| 2026.04.20 | ₩29,372 | ₩30,654 | ₩29,158 | ₩30,454 | +3.68% | 26.1만 |
|---|
| 2026.04.17 | ₩28,530 | ₩30,226 | ₩28,223 | ₩29,559 | +3.60% | 51.9만 |
|---|
| 2026.04.16 | ₩29,091 | ₩29,438 | ₩27,248 | ₩27,435 | -5.69% | 54.8만 |
|---|
| 2026.04.15 | ₩29,078 | ₩29,318 | ₩28,744 | ₩29,145 | +0.23% | 44.5만 |
|---|
| 2026.04.14 | ₩29,118 | ₩29,746 | ₩28,944 | ₩29,238 | +0.41% | 38.6만 |
|---|
| 2026.04.13 | ₩28,717 | ₩29,145 | ₩28,143 | ₩29,051 | +1.16% | 38만 |
|---|
| 2026.04.10 | ₩29,211 | ₩29,559 | ₩28,824 | ₩28,971 | -0.82% | 38.8만 |
|---|
| 2026.04.09 | ₩27,849 | ₩29,372 | ₩27,849 | ₩29,118 | +4.56% | 43.1만 |
|---|
| 2026.04.08 | ₩27,902 | ₩28,784 | ₩27,488 | ₩28,103 | +0.72% | 50.1만 |
|---|
| 2026.04.07 | ₩26,727 | ₩26,967 | ₩26,273 | ₩26,473 | -0.95% | 53.8만 |
|---|
| 2026.04.06 | ₩26,326 | ₩27,368 | ₩26,286 | ₩27,235 | +3.45% | 40.6만 |
|---|
| 2026.04.02 | ₩25,939 | ₩27,101 | ₩25,672 | ₩26,553 | +2.37% | 45.4만 |
|---|
| 2026.04.01 | ₩25,725 | ₩27,034 | ₩25,725 | ₩26,420 | +2.70% | 51.5만 |
|---|
| 2026.03.31 | ₩25,698 | ₩25,885 | ₩24,910 | ₩25,698 | 0.00% | 54.9만 |
|---|
| 2026.03.30 | ₩25,992 | ₩25,992 | ₩25,071 | ₩25,071 | -3.55% | 31.1만 |
|---|
| 2026.03.27 | ₩26,046 | ₩26,193 | ₩25,418 | ₩25,431 | -2.36% | 32.3만 |
|---|
| 2026.03.26 | ₩25,939 | ₩26,874 | ₩25,845 | ₩26,420 | +1.85% | 31.6만 |
|---|
| 2026.03.25 | ₩26,460 | ₩26,500 | ₩25,378 | ₩26,300 | -0.61% | 40.1만 |
|---|
| 2026.03.24 | ₩25,485 | ₩26,139 | ₩25,378 | ₩25,832 | +1.36% | 29.7만 |
|---|
| 2026.03.23 | ₩25,832 | ₩26,366 | ₩25,485 | ₩25,872 | +0.16% | 39.9만 |
|---|
| 2026.03.20 | ₩26,179 | ₩26,273 | ₩24,817 | ₩24,910 | -4.85% | 80만 |
|---|
| 2026.03.19 | ₩26,219 | ₩26,607 | ₩25,752 | ₩26,286 | +0.25% | 50만 |
|---|
| 2026.03.18 | ₩27,635 | ₩28,129 | ₩26,740 | ₩26,767 | -3.14% | 38.5만 |
|---|
| 2026.03.17 | ₩28,450 | ₩28,891 | ₩28,143 | ₩28,330 | -0.42% | 28.7만 |
|---|
| 2026.03.16 | ₩28,063 | ₩28,370 | ₩27,902 | ₩28,129 | +0.24% | 29.4만 |
|---|
| 2026.03.13 | ₩28,076 | ₩28,250 | ₩27,715 | ₩27,822 | -0.90% | 34.2만 |
|---|
| 2026.03.12 | ₩28,397 | ₩28,771 | ₩27,702 | ₩27,822 | -2.02% | 36.9만 |
|---|
| 2026.03.11 | ₩28,931 | ₩29,398 | ₩28,650 | ₩29,024 | +0.32% | 30만 |
|---|
| 2026.03.10 | ₩29,385 | ₩29,973 | ₩28,864 | ₩29,038 | -1.18% | 31.4만 |
|---|
| 2026.03.09 | ₩28,931 | ₩29,572 | ₩27,822 | ₩29,412 | +1.66% | 45.9만 |
|---|
| 2026.03.06 | ₩29,665 | ₩30,160 | ₩29,345 | ₩29,665 | 0.00% | 41.9만 |
|---|
| 2026.03.05 | ₩30,934 | ₩31,228 | ₩30,160 | ₩30,373 | -1.81% | 43.1만 |
|---|
| 2026.03.04 | ₩32,203 | ₩32,203 | ₩31,402 | ₩31,442 | -2.36% | 28.8만 |
|---|
| 2026.03.03 | ₩31,535 | ₩32,270 | ₩30,667 | ₩31,883 | +1.10% | 29.4만 |
|---|
| 2026.03.02 | ₩33,299 | ₩33,365 | ₩32,190 | ₩32,551 | -2.25% | 33.4만 |
|---|
| 2026.02.27 | ₩34,207 | ₩34,701 | ₩33,753 | ₩34,167 | -0.12% | 45.6만 |
|---|
| 2026.02.26 | ₩34,754 | ₩35,102 | ₩34,380 | ₩34,514 | -0.69% | 55.9만 |
|---|
| 2026.02.25 | ₩35,436 | ₩35,596 | ₩33,940 | ₩34,754 | -1.92% | 56.3만 |
|---|
| 2026.02.24 | ₩35,195 | ₩35,903 | ₩35,195 | ₩35,315 | +0.34% | 43.7만 |
|---|
| 2026.02.23 | ₩36,157 | ₩36,224 | ₩35,048 | ₩35,128 | -2.84% | 60.8만 |
|---|
| 2026.02.20 | ₩36,424 | ₩37,359 | ₩36,090 | ₩36,197 | -0.62% | 38.3만 |
|---|
| 2026.02.19 | ₩36,851 | ₩37,279 | ₩35,997 | ₩36,277 | -1.56% | 38.3만 |
|---|
| 2026.02.18 | ₩36,664 | ₩37,840 | ₩36,664 | ₩37,038 | +1.02% | 39.7만 |
|---|
| 2026.02.17 | ₩37,078 | ₩37,265 | ₩36,264 | ₩37,012 | -0.18% | 51.2만 |
|---|
| 2026.02.13 | ₩35,916 | ₩37,546 | ₩35,916 | ₩37,012 | +3.05% | 55.9만 |
|---|
| 2026.02.12 | ₩36,277 | ₩36,985 | ₩35,516 | ₩35,542 | -2.03% | 42.9만 |
|---|
| 2026.02.11 | ₩35,596 | ₩36,224 | ₩35,355 | ₩35,703 | +0.30% | 44.9만 |
|---|
| 2026.02.10 | ₩34,153 | ₩35,970 | ₩34,153 | ₩35,649 | +4.38% | 49.3만 |
|---|
| 2026.02.09 | ₩33,499 | ₩34,073 | ₩33,058 | ₩33,659 | +0.48% | 39.3만 |
|---|
| 2026.02.06 | ₩32,724 | ₩34,060 | ₩32,724 | ₩33,459 | +2.24% | 56.7만 |
|---|
| 2026.02.05 | ₩32,738 | ₩33,339 | ₩32,310 | ₩32,804 | +0.20% | 65.4만 |
|---|
| 2026.02.04 | ₩31,001 | ₩32,898 | ₩30,333 | ₩32,778 | +5.73% | 85.3만 |
|---|
| 2026.02.03 | ₩29,372 | ₩31,990 | ₩29,358 | ₩30,467 | +3.73% | 78만 |
|---|
| 2026.02.02 | ₩29,011 | ₩30,640 | ₩28,570 | ₩29,879 | +2.99% | 111.9만 |
|---|
| 2026.01.30 | ₩27,528 | ₩29,812 | ₩27,128 | ₩28,811 | +4.66% | 246.1만 |
|---|
| 2026.01.29 | ₩31,709 | ₩32,430 | ₩31,469 | ₩32,337 | +1.98% | 52만 |
|---|
| 2026.01.28 | ₩31,188 | ₩32,110 | ₩30,854 | ₩31,495 | +0.99% | 53.5만 |
|---|
| 2026.01.27 | ₩31,188 | ₩31,469 | ₩30,854 | ₩31,121 | -0.21% | 38.8만 |
|---|
| 2026.01.26 | ₩31,562 | ₩31,869 | ₩31,268 | ₩31,482 | -0.25% | 35.2만 |
|---|
| 2026.01.23 | ₩31,923 | ₩32,030 | ₩30,854 | ₩31,522 | -1.26% | 51.5만 |
|---|
| 2026.01.22 | ₩32,724 | ₩33,031 | ₩31,602 | ₩31,990 | -2.24% | 42.2만 |
|---|
| 2026.01.21 | ₩31,415 | ₩32,724 | ₩31,335 | ₩32,497 | +3.44% | 38.1만 |
|---|
| 2026.01.20 | ₩30,827 | ₩31,749 | ₩30,360 | ₩31,228 | +1.30% | 44.6만 |
|---|
| 2026.01.16 | ₩32,003 | ₩32,751 | ₩31,589 | ₩31,762 | -0.75% | 33.2만 |
|---|
| 2026.01.15 | ₩31,816 | ₩32,551 | ₩31,535 | ₩32,190 | +1.18% | 25.5만 |
|---|
| 2026.01.14 | ₩32,056 | ₩32,791 | ₩31,415 | ₩31,749 | -0.96% | 41.4만 |
|---|
| 2026.01.13 | ₩31,642 | ₩32,457 | ₩31,482 | ₩32,096 | +1.44% | 36.4만 |
|---|
| 2026.01.12 | ₩30,654 | ₩31,722 | ₩30,547 | ₩31,509 | +2.79% | 44.7만 |
|---|
| 2026.01.09 | ₩29,251 | ₩31,095 | ₩29,251 | ₩30,974 | +5.89% | 72만 |
|---|
| 2026.01.08 | ₩26,780 | ₩28,824 | ₩26,780 | ₩28,450 | +6.23% | 44.6만 |
|---|
| 2026.01.07 | ₩27,876 | ₩28,009 | ₩26,820 | ₩27,048 | -2.97% | 35.6만 |
|---|
| 2026.01.06 | ₩27,261 | ₩27,662 | ₩26,807 | ₩27,609 | +1.27% | 27.9만 |
|---|
| 2026.01.05 | ₩26,861 | ₩27,862 | ₩26,861 | ₩27,635 | +2.88% | 41.7만 |
|---|
| 2026.01.02 | ₩27,048 | ₩27,355 | ₩26,700 | ₩27,048 | 0.00% | 55.2만 |
|---|
| 2025.12.31 | ₩27,208 | ₩27,288 | ₩26,914 | ₩27,074 | -0.49% | 35만 |
|---|
| 2025.12.30 | ₩26,767 | ₩27,128 | ₩26,593 | ₩27,034 | +1.00% | 28.3만 |
|---|
| 2025.12.29 | ₩27,034 | ₩27,034 | ₩26,633 | ₩26,834 | -0.74% | 43.1만 |
|---|
| 2025.12.26 | ₩27,101 | ₩27,235 | ₩26,807 | ₩27,088 | -0.05% | 39.7만 |
|---|
| 2025.12.24 | ₩26,834 | ₩27,235 | ₩26,754 | ₩27,168 | +1.24% | 15만 |
|---|
| 2025.12.23 | ₩27,168 | ₩27,235 | ₩26,714 | ₩26,847 | -1.18% | 32.3만 |
|---|
| 2025.12.22 | ₩27,929 | ₩27,956 | ₩27,088 | ₩27,208 | -2.58% | 39.9만 |
|---|
| 2025.12.19 | ₩28,330 | ₩28,570 | ₩27,675 | ₩27,996 | -1.18% | 85만 |
|---|
| 2025.12.18 | ₩29,145 | ₩29,438 | ₩28,704 | ₩28,757 | -1.33% | 41.8만 |
|---|
| 2025.12.17 | ₩28,757 | ₩29,398 | ₩28,343 | ₩28,584 | -0.60% | 44.7만 |
|---|
| 2025.12.16 | ₩29,986 | ₩30,280 | ₩29,345 | ₩29,438 | -1.83% | 34.1만 |
|---|
| 2025.12.15 | ₩30,267 | ₩30,347 | ₩29,692 | ₩29,852 | -1.37% | 26.7만 |
|---|
| 2025.12.12 | ₩30,534 | ₩30,667 | ₩30,013 | ₩30,160 | -1.22% | 31.3만 |
|---|
| 2025.12.11 | ₩30,440 | ₩31,001 | ₩30,240 | ₩30,427 | -0.04% | 38.5만 |
|---|
| 2025.12.10 | ₩29,893 | ₩30,694 | ₩29,211 | ₩30,186 | +0.98% | 65.1만 |
|---|
| 2025.12.09 | ₩28,717 | ₩29,786 | ₩28,717 | ₩29,639 | +3.21% | 51.8만 |
|---|
| 2025.12.08 | ₩30,307 | ₩30,307 | ₩29,412 | ₩29,732 | -1.90% | 47만 |
|---|
| 2025.12.05 | ₩30,307 | ₩30,681 | ₩29,906 | ₩30,053 | -0.84% | 32.1만 |
|---|
| 2025.12.04 | ₩31,575 | ₩31,856 | ₩30,400 | ₩30,494 | -3.43% | 43.3만 |
|---|
| 2025.12.03 | ₩30,667 | ₩31,843 | ₩30,520 | ₩31,829 | +3.79% | 48.1만 |
|---|
| 2025.12.02 | ₩30,654 | ₩30,881 | ₩29,959 | ₩30,413 | -0.78% | 30.5만 |
|---|
| 2025.12.01 | ₩30,120 | ₩30,934 | ₩30,066 | ₩30,373 | +0.84% | 42.7만 |
|---|
| 2025.11.28 | ₩30,814 | ₩30,814 | ₩30,226 | ₩30,547 | -0.87% | 18만 |
|---|
| 2025.11.26 | ₩30,013 | ₩30,921 | ₩30,013 | ₩30,734 | +2.40% | 42만 |
|---|
| 2025.11.25 | ₩28,757 | ₩30,427 | ₩28,236 | ₩30,293 | +5.34% | 71.5만 |
|---|
| 2025.11.24 | ₩28,410 | ₩28,664 | ₩27,555 | ₩28,263 | -0.52% | 57.8만 |
|---|
| 2025.11.21 | ₩26,727 | ₩28,570 | ₩26,647 | ₩28,490 | +6.60% | 71.8만 |
|---|
| 2025.11.20 | ₩26,433 | ₩26,861 | ₩26,166 | ₩26,607 | +0.66% | 67.4만 |
|---|
| 2025.11.19 | ₩26,714 | ₩26,901 | ₩26,273 | ₩26,473 | -0.90% | 45.4만 |
|---|
| 2025.11.18 | ₩26,286 | ₩26,861 | ₩25,739 | ₩26,714 | +1.63% | 54.2만 |
|---|
| 2025.11.17 | ₩28,704 | ₩28,904 | ₩26,580 | ₩26,593 | -7.35% | 89.8만 |
|---|
| 2025.11.14 | ₩32,056 | ₩32,056 | ₩28,877 | ₩29,185 | -8.96% | 82.6만 |
|---|
| 2025.11.13 | ₩28,744 | ₩29,505 | ₩28,169 | ₩28,584 | -0.56% | 37.9만 |
|---|
| 2025.11.12 | ₩29,198 | ₩29,719 | ₩29,011 | ₩29,091 | -0.37% | 27.9만 |
|---|
| 2025.11.11 | ₩29,305 | ₩29,572 | ₩29,104 | ₩29,198 | -0.36% | 27.3만 |
|---|
| 2025.11.10 | ₩29,358 | ₩29,358 | ₩28,797 | ₩29,104 | -0.86% | 27.7만 |
|---|
| 2025.11.07 | ₩29,452 | ₩29,665 | ₩29,024 | ₩29,278 | -0.59% | 41.3만 |
|---|
| 2025.11.06 | ₩29,946 | ₩30,080 | ₩29,425 | ₩29,452 | -1.65% | 30.6만 |
|---|
| 2025.11.05 | ₩29,866 | ₩30,160 | ₩29,425 | ₩29,799 | -0.22% | 21.9만 |
|---|
| 2025.11.04 | ₩29,345 | ₩29,692 | ₩29,091 | ₩29,639 | +1.00% | 41.3만 |
|---|
| 2025.11.03 | ₩29,679 | ₩29,759 | ₩29,171 | ₩29,585 | -0.32% | 35.4만 |
|---|
| 2025.10.31 | ₩29,812 | ₩30,053 | ₩29,385 | ₩29,919 | +0.36% | 33.4만 |
|---|
| 2025.10.30 | ₩30,454 | ₩30,841 | ₩29,852 | ₩29,933 | -1.71% | 31.2만 |
|---|
| 2025.10.29 | ₩31,442 | ₩31,963 | ₩30,427 | ₩30,707 | -2.34% | 29.8만 |
|---|
| 2025.10.28 | ₩31,348 | ₩32,337 | ₩30,574 | ₩31,803 | +1.45% | 24.5만 |
|---|
| 2025.10.27 | ₩32,337 | ₩32,697 | ₩31,789 | ₩31,869 | -1.45% | 21만 |
|---|
| 2025.10.24 | ₩32,524 | ₩32,738 | ₩32,217 | ₩32,230 | -0.90% | 22.8만 |
|---|
| 2025.10.23 | ₩31,388 | ₩32,083 | ₩31,348 | ₩32,043 | +2.09% | 28.4만 |
|---|
| 2025.10.22 | ₩31,629 | ₩32,043 | ₩31,335 | ₩31,442 | -0.59% | 37.1만 |
|---|
| 2025.10.21 | ₩30,667 | ₩32,190 | ₩30,467 | ₩31,883 | +3.96% | 26.5만 |
|---|
| 2025.10.20 | ₩30,854 | ₩31,201 | ₩30,467 | ₩31,068 | +0.69% | 19.2만 |
|---|
| 2025.10.17 | ₩30,200 | ₩30,761 | ₩30,039 | ₩30,640 | +1.46% | 20.2만 |
|---|
| 2025.10.16 | ₩30,814 | ₩30,881 | ₩29,852 | ₩30,320 | -1.60% | 24.1만 |
|---|
| 2025.10.15 | ₩30,267 | ₩31,148 | ₩30,200 | ₩30,587 | +1.06% | 24.2만 |
|---|
| 2025.10.14 | ₩29,011 | ₩30,373 | ₩29,011 | ₩30,253 | +4.28% | 33.8만 |
|---|
| 2025.10.13 | ₩29,505 | ₩29,852 | ₩28,851 | ₩29,305 | -0.68% | 39.3만 |
|---|
| 2025.10.10 | ₩30,186 | ₩30,186 | ₩29,211 | ₩29,305 | -2.92% | 38.6만 |
|---|