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 | ₩44,650 | ₩44,677 | ₩44,624 | ₩44,637 | -0.03% | 64.8만 |
| 2026.10.08 | ₩44,650 | ₩44,704 | ₩44,637 | ₩44,637 | -0.03% | 99.2만 |
| 2026.10.07 | ₩44,624 | ₩44,691 | ₩44,624 | ₩44,650 | +0.06% | 90.8만 |
| 2026.10.06 | ₩44,624 | ₩44,664 | ₩44,597 | ₩44,637 | +0.03% | 48.2만 |
| 2026.10.05 | ₩44,610 | ₩44,664 | ₩44,570 | ₩44,584 | -0.06% | 117.6만 |
| 2026.10.02 | ₩44,637 | ₩44,650 | ₩44,597 | ₩44,624 | -0.03% | 64.4만 |
| 2026.10.01 | ₩44,570 | ₩44,650 | ₩44,570 | ₩44,610 | +0.09% | 90.8만 |
| 2026.09.30 | ₩44,597 | ₩44,624 | ₩44,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,557 |
| -0.09% |
| 90.3만 |
| 2026.09.29 | ₩44,624 | ₩44,637 | ₩44,570 | ₩44,570 | -0.12% | 66.5만 |
|---|
| 2026.09.28 | ₩44,570 | ₩44,691 | ₩44,570 | ₩44,570 | 0.00% | 133.5만 |
|---|
| 2026.09.25 | ₩44,597 | ₩44,610 | ₩44,570 | ₩44,584 | -0.03% | 48.7만 |
|---|
| 2026.09.24 | ₩44,570 | ₩44,610 | ₩44,557 | ₩44,570 | 0.00% | 60.9만 |
|---|
| 2026.09.23 | ₩44,570 | ₩44,610 | ₩44,557 | ₩44,557 | -0.03% | 51.6만 |
|---|
| 2026.09.22 | ₩44,624 | ₩44,650 | ₩44,557 | ₩44,570 | -0.12% | 86.7만 |
|---|
| 2026.09.21 | ₩44,570 | ₩44,650 | ₩44,544 | ₩44,570 | 0.00% | 35만 |
|---|
| 2026.09.18 | ₩44,517 | ₩44,584 | ₩44,503 | ₩44,517 | 0.00% | 132.2만 |
|---|
| 2026.09.17 | ₩44,597 | ₩44,624 | ₩44,517 | ₩44,530 | -0.15% | 52.1만 |
|---|
| 2026.09.16 | ₩44,597 | ₩44,624 | ₩44,530 | ₩44,557 | -0.09% | 55.9만 |
|---|
| 2026.09.15 | ₩44,517 | ₩44,610 | ₩44,503 | ₩44,557 | +0.09% | 89.6만 |
|---|
| 2026.09.14 | ₩44,450 | ₩44,530 | ₩44,397 | ₩44,397 | -0.12% | 96.1만 |
|---|
| 2026.09.11 | ₩44,490 | ₩44,530 | ₩44,423 | ₩44,423 | -0.15% | 110.1만 |
|---|
| 2026.09.10 | ₩44,410 | ₩44,477 | ₩44,397 | ₩44,423 | +0.03% | 137.7만 |
|---|
| 2026.09.09 | ₩44,423 | ₩44,477 | ₩44,397 | ₩44,423 | 0.00% | 51.9만 |
|---|
| 2026.09.08 | ₩44,463 | ₩44,490 | ₩44,410 | ₩44,423 | -0.09% | 58만 |
|---|
| 2026.09.04 | ₩44,370 | ₩44,463 | ₩44,370 | ₩44,437 | +0.15% | 35.1만 |
|---|
| 2026.09.03 | ₩44,450 | ₩44,503 | ₩44,357 | ₩44,357 | -0.21% | 60만 |
|---|
| 2026.09.02 | ₩44,343 | ₩44,450 | ₩44,330 | ₩44,357 | +0.03% | 39.1만 |
|---|
| 2026.09.01 | ₩44,357 | ₩44,463 | ₩44,290 | ₩44,357 | 0.00% | 63.3만 |
|---|
| 2026.08.31 | ₩44,343 | ₩44,477 | ₩44,316 | ₩44,330 | -0.03% | 48.8만 |
|---|
| 2026.08.28 | ₩44,383 | ₩44,450 | ₩44,330 | ₩44,383 | 0.00% | 35.4만 |
|---|
| 2026.08.27 | ₩44,290 | ₩44,383 | ₩44,276 | ₩44,383 | +0.21% | 61만 |
|---|
| 2026.08.26 | ₩44,343 | ₩44,370 | ₩44,263 | ₩44,276 | -0.15% | 38.4만 |
|---|
| 2026.08.25 | ₩44,383 | ₩44,383 | ₩44,263 | ₩44,343 | -0.09% | 42만 |
|---|
| 2026.08.24 | ₩44,303 | ₩44,423 | ₩44,236 | ₩44,236 | -0.15% | 42만 |
|---|
| 2026.08.21 | ₩44,423 | ₩44,423 | ₩44,250 | ₩44,263 | -0.36% | 113.5만 |
|---|
| 2026.08.20 | ₩44,183 | ₩44,397 | ₩44,183 | ₩44,263 | +0.18% | 50.1만 |
|---|
| 2026.08.19 | ₩44,357 | ₩44,544 | ₩44,263 | ₩44,343 | -0.03% | 71.1만 |
|---|
| 2026.08.18 | ₩44,263 | ₩44,330 | ₩44,223 | ₩44,236 | -0.06% | 44.4만 |
|---|
| 2026.08.17 | ₩44,263 | ₩44,383 | ₩44,236 | ₩44,316 | +0.12% | 48.9만 |
|---|
| 2026.08.14 | ₩44,330 | ₩44,383 | ₩44,196 | ₩44,223 | -0.24% | 80.4만 |
|---|
| 2026.08.13 | ₩44,357 | ₩44,397 | ₩44,303 | ₩44,343 | -0.03% | 56.8만 |
|---|
| 2026.08.12 | ₩44,423 | ₩44,450 | ₩44,263 | ₩44,330 | -0.21% | 106.5만 |
|---|
| 2026.08.11 | ₩44,343 | ₩44,584 | ₩44,250 | ₩44,316 | -0.06% | 203.7만 |
|---|
| 2026.08.10 | ₩44,223 | ₩44,357 | ₩44,169 | ₩44,169 | -0.12% | 156.3만 |
|---|
| 2026.08.07 | ₩44,196 | ₩44,330 | ₩44,103 | ₩44,330 | +0.30% | 648.8만 |
|---|
| 2026.08.06 | ₩45,118 | ₩45,145 | ₩44,250 | ₩44,704 | -0.92% | 36.1만 |
|---|
| 2026.08.05 | ₩43,969 | ₩46,147 | ₩43,889 | ₩45,519 | +3.52% | 40.8만 |
|---|
| 2026.08.04 | ₩44,210 | ₩44,664 | ₩43,675 | ₩44,503 | +0.66% | 29.5만 |
|---|
| 2026.08.03 | ₩43,501 | ₩44,303 | ₩43,181 | ₩44,049 | +1.26% | 30.3만 |
|---|
| 2026.07.31 | ₩43,568 | ₩43,835 | ₩42,312 | ₩42,887 | -1.56% | 34.4만 |
|---|
| 2026.07.30 | ₩44,063 | ₩44,116 | ₩43,261 | ₩43,542 | -1.18% | 25.4만 |
|---|
| 2026.07.29 | ₩44,610 | ₩45,225 | ₩43,181 | ₩43,408 | -2.70% | 23.9만 |
|---|
| 2026.07.28 | ₩44,530 | ₩45,425 | ₩44,450 | ₩44,624 | +0.21% | 24.5만 |
|---|
| 2026.07.27 | ₩44,757 | ₩45,345 | ₩43,942 | ₩44,156 | -1.34% | 35.6만 |
|---|
| 2026.07.24 | ₩44,103 | ₩44,691 | ₩43,835 | ₩44,343 | +0.55% | 24.8만 |
|---|
| 2026.07.23 | ₩43,622 | ₩44,103 | ₩43,288 | ₩43,809 | +0.43% | 31.2만 |
|---|
| 2026.07.22 | ₩44,089 | ₩45,198 | ₩43,982 | ₩44,089 | 0.00% | 22.4만 |
|---|
| 2026.07.21 | ₩43,555 | ₩43,902 | ₩42,874 | ₩43,849 | +0.67% | 36.9만 |
|---|
| 2026.07.20 | ₩43,582 | ₩43,715 | ₩42,833 | ₩43,435 | -0.34% | 28.6만 |
|---|
| 2026.07.17 | ₩44,343 | ₩45,359 | ₩43,595 | ₩43,969 | -0.84% | 39만 |
|---|
| 2026.07.16 | ₩43,876 | ₩44,557 | ₩43,595 | ₩44,490 | +1.40% | 33.3만 |
|---|
| 2026.07.15 | ₩43,421 | ₩44,450 | ₩43,408 | ₩43,729 | +0.71% | 44.4만 |
|---|
| 2026.07.14 | ₩42,753 | ₩43,729 | ₩42,326 | ₩43,515 | +1.78% | 38.1만 |
|---|
| 2026.07.13 | ₩42,700 | ₩42,927 | ₩41,978 | ₩42,072 | -1.47% | 44.8만 |
|---|
| 2026.07.10 | ₩42,018 | ₩43,301 | ₩41,871 | ₩42,606 | +1.40% | 39.6만 |
|---|
| 2026.07.09 | ₩41,684 | ₩42,059 | ₩41,484 | ₩41,965 | +0.67% | 52.3만 |
|---|
| 2026.07.08 | ₩41,818 | ₩42,660 | ₩41,123 | ₩41,431 | -0.93% | 179.3만 |
|---|
| 2026.07.07 | ₩37,623 | ₩37,623 | ₩36,273 | ₩36,634 | -2.63% | 25만 |
|---|
| 2026.07.06 | ₩37,730 | ₩37,823 | ₩36,848 | ₩37,062 | -1.77% | 37.7만 |
|---|
| 2026.07.02 | ₩37,195 | ₩37,610 | ₩36,420 | ₩37,503 | +0.83% | 24.6만 |
|---|
| 2026.07.01 | ₩36,795 | ₩38,171 | ₩36,594 | ₩36,795 | 0.00% | 32만 |
|---|
| 2026.06.30 | ₩38,598 | ₩38,812 | ₩37,342 | ₩37,476 | -2.91% | 34.8만 |
|---|
| 2026.06.29 | ₩39,093 | ₩39,814 | ₩38,104 | ₩39,093 | 0.00% | 50.1만 |
|---|
| 2026.06.26 | ₩36,848 | ₩39,026 | ₩36,848 | ₩39,012 | +5.87% | 54.3만 |
|---|
| 2026.06.25 | ₩37,422 | ₩37,823 | ₩36,086 | ₩36,754 | -1.79% | 23.9만 |
|---|
| 2026.06.24 | ₩35,779 | ₩37,997 | ₩35,552 | ₩36,982 | +3.36% | 49.4만 |
|---|
| 2026.06.23 | ₩35,298 | ₩35,726 | ₩34,897 | ₩35,472 | +0.49% | 14.2만 |
|---|
| 2026.06.22 | ₩36,140 | ₩36,207 | ₩35,338 | ₩35,378 | -2.11% | 22.7만 |
|---|
| 2026.06.18 | ₩36,407 | ₩37,422 | ₩35,939 | ₩36,140 | -0.73% | 89.7만 |
|---|
| 2026.06.17 | ₩36,394 | ₩37,409 | ₩35,672 | ₩35,886 | -1.40% | 44.9만 |
|---|
| 2026.06.16 | ₩36,140 | ₩37,142 | ₩35,846 | ₩36,380 | +0.67% | 32.4만 |
|---|
| 2026.06.15 | ₩36,741 | ₩37,142 | ₩35,285 | ₩35,873 | -2.36% | 59.9만 |
|---|
| 2026.06.12 | ₩36,714 | ₩37,115 | ₩36,447 | ₩36,567 | -0.40% | 22.2만 |
|---|
| 2026.06.11 | ₩35,619 | ₩37,008 | ₩34,590 | ₩36,942 | +3.71% | 41.5만 |
|---|
| 2026.06.10 | ₩35,846 | ₩36,327 | ₩35,258 | ₩35,271 | -1.60% | 51.1만 |
|---|
| 2026.06.09 | ₩35,044 | ₩36,153 | ₩34,550 | ₩36,127 | +3.09% | 44.5만 |
|---|
| 2026.06.08 | ₩34,470 | ₩35,418 | ₩34,082 | ₩34,724 | +0.74% | 65.4만 |
|---|
| 2026.06.05 | ₩34,310 | ₩35,659 | ₩33,895 | ₩34,684 | +1.09% | 70만 |
|---|
| 2026.06.04 | ₩35,165 | ₩35,432 | ₩34,563 | ₩34,603 | -1.60% | 59만 |
|---|
| 2026.06.03 | ₩35,084 | ₩35,312 | ₩34,296 | ₩35,165 | +0.23% | 47.5만 |
|---|
| 2026.06.02 | ₩34,750 | ₩35,833 | ₩34,350 | ₩35,392 | +1.85% | 40.8만 |
|---|
| 2026.06.01 | ₩35,058 | ₩35,084 | ₩34,163 | ₩34,550 | -1.45% | 75.3만 |
|---|
| 2026.05.29 | ₩33,775 | ₩34,657 | ₩33,388 | ₩33,922 | +0.44% | 51.9만 |
|---|
| 2026.05.28 | ₩32,973 | ₩33,949 | ₩32,706 | ₩33,628 | +1.99% | 39.8만 |
|---|
| 2026.05.27 | ₩33,187 | ₩34,136 | ₩33,040 | ₩33,401 | +0.64% | 37.1만 |
|---|
| 2026.05.26 | ₩32,613 | ₩33,615 | ₩32,613 | ₩32,733 | +0.37% | 41.4만 |
|---|
| 2026.05.22 | ₩32,105 | ₩33,107 | ₩32,038 | ₩32,546 | +1.37% | 42.3만 |
|---|
| 2026.05.21 | ₩29,607 | ₩32,546 | ₩29,486 | ₩32,078 | +8.35% | 64.5만 |
|---|
| 2026.05.20 | ₩29,259 | ₩30,662 | ₩28,899 | ₩30,261 | +3.42% | 61.4만 |
|---|
| 2026.05.19 | ₩28,752 | ₩29,099 | ₩28,070 | ₩28,912 | +0.56% | 72.3만 |
|---|
| 2026.05.18 | ₩30,208 | ₩30,221 | ₩29,259 | ₩29,259 | -3.14% | 75만 |
|---|
| 2026.05.15 | ₩30,382 | ₩30,635 | ₩29,219 | ₩29,553 | -2.73% | 71만 |
|---|
| 2026.05.14 | ₩31,985 | ₩32,199 | ₩29,807 | ₩30,716 | -3.97% | 98.6만 |
|---|
| 2026.05.13 | ₩30,996 | ₩32,145 | ₩30,889 | ₩31,557 | +1.81% | 109.9만 |
|---|
| 2026.05.12 | ₩32,947 | ₩33,401 | ₩31,143 | ₩31,170 | -5.39% | 244.1만 |
|---|
| 2026.05.11 | ₩33,802 | ₩34,203 | ₩32,199 | ₩33,615 | -0.55% | 554.7만 |
|---|
| 2026.05.08 | ₩24,957 | ₩25,585 | ₩24,490 | ₩25,077 | +0.48% | 35.7만 |
|---|
| 2026.05.07 | ₩25,492 | ₩25,705 | ₩24,690 | ₩24,890 | -2.36% | 41.8만 |
|---|
| 2026.05.06 | ₩25,291 | ₩25,919 | ₩24,917 | ₩25,265 | -0.11% | 56.3만 |
|---|
| 2026.05.05 | ₩24,396 | ₩24,944 | ₩23,888 | ₩24,516 | +0.49% | 78.6만 |
|---|
| 2026.05.04 | ₩27,055 | ₩27,055 | ₩23,822 | ₩24,089 | -10.96% | 100.8만 |
|---|
| 2026.05.01 | ₩28,752 | ₩28,752 | ₩26,480 | ₩27,563 | -4.14% | 63.1만 |
|---|
| 2026.04.30 | ₩28,418 | ₩28,965 | ₩28,217 | ₩28,845 | +1.50% | 38.9만 |
|---|
| 2026.04.29 | ₩29,473 | ₩29,633 | ₩28,244 | ₩28,284 | -4.03% | 35.3만 |
|---|
| 2026.04.28 | ₩30,048 | ₩30,221 | ₩29,607 | ₩29,740 | -1.02% | 26.1만 |
|---|
| 2026.04.27 | ₩29,887 | ₩30,435 | ₩29,660 | ₩30,007 | +0.40% | 23.6만 |
|---|
| 2026.04.24 | ₩30,181 | ₩30,609 | ₩29,754 | ₩29,994 | -0.62% | 26.6만 |
|---|
| 2026.04.23 | ₩30,529 | ₩30,649 | ₩29,820 | ₩30,154 | -1.23% | 26.6만 |
|---|
| 2026.04.22 | ₩29,874 | ₩30,729 | ₩29,874 | ₩30,675 | +2.68% | 27.4만 |
|---|
| 2026.04.21 | ₩31,277 | ₩31,557 | ₩29,807 | ₩29,820 | -4.66% | 36.4만 |
|---|
| 2026.04.20 | ₩29,380 | ₩30,662 | ₩29,166 | ₩30,462 | +3.68% | 26.1만 |
|---|
| 2026.04.17 | ₩28,538 | ₩30,235 | ₩28,231 | ₩29,567 | +3.60% | 51.9만 |
|---|
| 2026.04.16 | ₩29,099 | ₩29,446 | ₩27,255 | ₩27,442 | -5.69% | 54.8만 |
|---|
| 2026.04.15 | ₩29,086 | ₩29,326 | ₩28,752 | ₩29,152 | +0.23% | 44.5만 |
|---|
| 2026.04.14 | ₩29,126 | ₩29,754 | ₩28,952 | ₩29,246 | +0.41% | 38.6만 |
|---|
| 2026.04.13 | ₩28,725 | ₩29,152 | ₩28,150 | ₩29,059 | +1.16% | 38만 |
|---|
| 2026.04.10 | ₩29,219 | ₩29,567 | ₩28,832 | ₩28,979 | -0.82% | 38.8만 |
|---|
| 2026.04.09 | ₩27,856 | ₩29,380 | ₩27,856 | ₩29,126 | +4.56% | 43.1만 |
|---|
| 2026.04.08 | ₩27,910 | ₩28,792 | ₩27,496 | ₩28,110 | +0.72% | 50.1만 |
|---|
| 2026.04.07 | ₩26,734 | ₩26,975 | ₩26,280 | ₩26,480 | -0.95% | 53.8만 |
|---|
| 2026.04.06 | ₩26,333 | ₩27,375 | ₩26,293 | ₩27,242 | +3.45% | 40.6만 |
|---|
| 2026.04.02 | ₩25,946 | ₩27,108 | ₩25,679 | ₩26,560 | +2.37% | 45.4만 |
|---|
| 2026.04.01 | ₩25,732 | ₩27,041 | ₩25,732 | ₩26,427 | +2.70% | 51.5만 |
|---|
| 2026.03.31 | ₩25,705 | ₩25,892 | ₩24,917 | ₩25,705 | 0.00% | 54.9만 |
|---|
| 2026.03.30 | ₩25,999 | ₩25,999 | ₩25,077 | ₩25,077 | -3.55% | 31.1만 |
|---|
| 2026.03.27 | ₩26,053 | ₩26,200 | ₩25,425 | ₩25,438 | -2.36% | 32.3만 |
|---|
| 2026.03.26 | ₩25,946 | ₩26,881 | ₩25,852 | ₩26,427 | +1.85% | 31.6만 |
|---|
| 2026.03.25 | ₩26,467 | ₩26,507 | ₩25,385 | ₩26,307 | -0.61% | 40.1만 |
|---|
| 2026.03.24 | ₩25,492 | ₩26,146 | ₩25,385 | ₩25,839 | +1.36% | 29.7만 |
|---|
| 2026.03.23 | ₩25,839 | ₩26,373 | ₩25,492 | ₩25,879 | +0.16% | 39.9만 |
|---|
| 2026.03.20 | ₩26,186 | ₩26,280 | ₩24,824 | ₩24,917 | -4.85% | 80만 |
|---|
| 2026.03.19 | ₩26,226 | ₩26,614 | ₩25,759 | ₩26,293 | +0.25% | 50만 |
|---|
| 2026.03.18 | ₩27,643 | ₩28,137 | ₩26,748 | ₩26,774 | -3.14% | 38.5만 |
|---|
| 2026.03.17 | ₩28,458 | ₩28,899 | ₩28,150 | ₩28,337 | -0.42% | 28.7만 |
|---|
| 2026.03.16 | ₩28,070 | ₩28,377 | ₩27,910 | ₩28,137 | +0.24% | 29.4만 |
|---|
| 2026.03.13 | ₩28,084 | ₩28,257 | ₩27,723 | ₩27,830 | -0.90% | 34.2만 |
|---|
| 2026.03.12 | ₩28,404 | ₩28,778 | ₩27,709 | ₩27,830 | -2.02% | 36.9만 |
|---|
| 2026.03.11 | ₩28,939 | ₩29,406 | ₩28,658 | ₩29,032 | +0.32% | 30만 |
|---|
| 2026.03.10 | ₩29,393 | ₩29,981 | ₩28,872 | ₩29,046 | -1.18% | 31.4만 |
|---|
| 2026.03.09 | ₩28,939 | ₩29,580 | ₩27,830 | ₩29,420 | +1.66% | 45.9만 |
|---|
| 2026.03.06 | ₩29,673 | ₩30,168 | ₩29,353 | ₩29,673 | 0.00% | 41.9만 |
|---|
| 2026.03.05 | ₩30,943 | ₩31,237 | ₩30,168 | ₩30,382 | -1.81% | 43.1만 |
|---|
| 2026.03.04 | ₩32,212 | ₩32,212 | ₩31,410 | ₩31,450 | -2.36% | 28.8만 |
|---|
| 2026.03.03 | ₩31,544 | ₩32,279 | ₩30,675 | ₩31,891 | +1.10% | 29.4만 |
|---|
| 2026.03.02 | ₩33,307 | ₩33,374 | ₩32,199 | ₩32,559 | -2.25% | 33.4만 |
|---|
| 2026.02.27 | ₩34,216 | ₩34,710 | ₩33,762 | ₩34,176 | -0.12% | 45.6만 |
|---|
| 2026.02.26 | ₩34,764 | ₩35,111 | ₩34,390 | ₩34,523 | -0.69% | 55.9만 |
|---|
| 2026.02.25 | ₩35,445 | ₩35,605 | ₩33,949 | ₩34,764 | -1.92% | 56.3만 |
|---|
| 2026.02.24 | ₩35,205 | ₩35,913 | ₩35,205 | ₩35,325 | +0.34% | 43.7만 |
|---|
| 2026.02.23 | ₩36,167 | ₩36,233 | ₩35,058 | ₩35,138 | -2.84% | 60.8만 |
|---|
| 2026.02.20 | ₩36,434 | ₩37,369 | ₩36,100 | ₩36,207 | -0.62% | 38.3만 |
|---|
| 2026.02.19 | ₩36,861 | ₩37,289 | ₩36,006 | ₩36,287 | -1.56% | 38.3만 |
|---|
| 2026.02.18 | ₩36,674 | ₩37,850 | ₩36,674 | ₩37,048 | +1.02% | 39.7만 |
|---|
| 2026.02.17 | ₩37,088 | ₩37,276 | ₩36,273 | ₩37,022 | -0.18% | 51.2만 |
|---|
| 2026.02.13 | ₩35,926 | ₩37,556 | ₩35,926 | ₩37,022 | +3.05% | 55.9만 |
|---|
| 2026.02.12 | ₩36,287 | ₩36,995 | ₩35,525 | ₩35,552 | -2.03% | 42.9만 |
|---|
| 2026.02.11 | ₩35,605 | ₩36,233 | ₩35,365 | ₩35,712 | +0.30% | 44.9만 |
|---|
| 2026.02.10 | ₩34,163 | ₩35,980 | ₩34,163 | ₩35,659 | +4.38% | 49.3만 |
|---|
| 2026.02.09 | ₩33,508 | ₩34,082 | ₩33,067 | ₩33,668 | +0.48% | 39.3만 |
|---|
| 2026.02.06 | ₩32,733 | ₩34,069 | ₩32,733 | ₩33,468 | +2.24% | 56.7만 |
|---|
| 2026.02.05 | ₩32,746 | ₩33,348 | ₩32,319 | ₩32,813 | +0.20% | 65.4만 |
|---|
| 2026.02.04 | ₩31,009 | ₩32,907 | ₩30,341 | ₩32,786 | +5.73% | 85.3만 |
|---|
| 2026.02.03 | ₩29,380 | ₩31,998 | ₩29,366 | ₩30,475 | +3.73% | 78만 |
|---|
| 2026.02.02 | ₩29,019 | ₩30,649 | ₩28,578 | ₩29,887 | +2.99% | 111.9만 |
|---|
| 2026.01.30 | ₩27,536 | ₩29,820 | ₩27,135 | ₩28,818 | +4.66% | 246.1만 |
|---|
| 2026.01.29 | ₩31,718 | ₩32,439 | ₩31,477 | ₩32,346 | +1.98% | 52만 |
|---|
| 2026.01.28 | ₩31,197 | ₩32,118 | ₩30,863 | ₩31,504 | +0.99% | 53.5만 |
|---|
| 2026.01.27 | ₩31,197 | ₩31,477 | ₩30,863 | ₩31,130 | -0.21% | 38.8만 |
|---|
| 2026.01.26 | ₩31,571 | ₩31,878 | ₩31,277 | ₩31,490 | -0.25% | 35.2만 |
|---|
| 2026.01.23 | ₩31,931 | ₩32,038 | ₩30,863 | ₩31,531 | -1.26% | 51.5만 |
|---|
| 2026.01.22 | ₩32,733 | ₩33,040 | ₩31,611 | ₩31,998 | -2.24% | 42.2만 |
|---|
| 2026.01.21 | ₩31,424 | ₩32,733 | ₩31,343 | ₩32,506 | +3.44% | 38.1만 |
|---|
| 2026.01.20 | ₩30,836 | ₩31,758 | ₩30,368 | ₩31,237 | +1.30% | 44.6만 |
|---|
| 2026.01.16 | ₩32,012 | ₩32,760 | ₩31,597 | ₩31,771 | -0.75% | 33.2만 |
|---|
| 2026.01.15 | ₩31,824 | ₩32,559 | ₩31,544 | ₩32,199 | +1.18% | 25.5만 |
|---|
| 2026.01.14 | ₩32,065 | ₩32,800 | ₩31,424 | ₩31,758 | -0.96% | 41.4만 |
|---|
| 2026.01.13 | ₩31,651 | ₩32,466 | ₩31,490 | ₩32,105 | +1.44% | 36.4만 |
|---|
| 2026.01.12 | ₩30,662 | ₩31,731 | ₩30,555 | ₩31,517 | +2.79% | 44.7만 |
|---|
| 2026.01.09 | ₩29,259 | ₩31,103 | ₩29,259 | ₩30,983 | +5.89% | 72만 |
|---|
| 2026.01.08 | ₩26,788 | ₩28,832 | ₩26,788 | ₩28,458 | +6.23% | 44.6만 |
|---|
| 2026.01.07 | ₩27,883 | ₩28,017 | ₩26,828 | ₩27,055 | -2.97% | 35.6만 |
|---|
| 2026.01.06 | ₩27,269 | ₩27,669 | ₩26,814 | ₩27,616 | +1.27% | 27.9만 |
|---|
| 2026.01.05 | ₩26,868 | ₩27,870 | ₩26,868 | ₩27,643 | +2.88% | 41.7만 |
|---|
| 2026.01.02 | ₩27,055 | ₩27,362 | ₩26,707 | ₩27,055 | 0.00% | 55.2만 |
|---|
| 2025.12.31 | ₩27,215 | ₩27,295 | ₩26,921 | ₩27,082 | -0.49% | 35만 |
|---|
| 2025.12.30 | ₩26,774 | ₩27,135 | ₩26,601 | ₩27,041 | +1.00% | 28.3만 |
|---|
| 2025.12.29 | ₩27,041 | ₩27,041 | ₩26,641 | ₩26,841 | -0.74% | 43.1만 |
|---|
| 2025.12.26 | ₩27,108 | ₩27,242 | ₩26,814 | ₩27,095 | -0.05% | 39.7만 |
|---|
| 2025.12.24 | ₩26,841 | ₩27,242 | ₩26,761 | ₩27,175 | +1.24% | 15만 |
|---|
| 2025.12.23 | ₩27,175 | ₩27,242 | ₩26,721 | ₩26,854 | -1.18% | 32.3만 |
|---|
| 2025.12.22 | ₩27,937 | ₩27,963 | ₩27,095 | ₩27,215 | -2.58% | 39.9만 |
|---|
| 2025.12.19 | ₩28,337 | ₩28,578 | ₩27,683 | ₩28,003 | -1.18% | 85만 |
|---|
| 2025.12.18 | ₩29,152 | ₩29,446 | ₩28,711 | ₩28,765 | -1.33% | 41.8만 |
|---|
| 2025.12.17 | ₩28,765 | ₩29,406 | ₩28,351 | ₩28,591 | -0.60% | 44.7만 |
|---|
| 2025.12.16 | ₩29,994 | ₩30,288 | ₩29,353 | ₩29,446 | -1.83% | 34.1만 |
|---|
| 2025.12.15 | ₩30,275 | ₩30,355 | ₩29,700 | ₩29,860 | -1.37% | 26.7만 |
|---|
| 2025.12.12 | ₩30,542 | ₩30,675 | ₩30,021 | ₩30,168 | -1.22% | 31.3만 |
|---|
| 2025.12.11 | ₩30,448 | ₩31,009 | ₩30,248 | ₩30,435 | -0.04% | 38.5만 |
|---|
| 2025.12.10 | ₩29,901 | ₩30,702 | ₩29,219 | ₩30,195 | +0.98% | 65.1만 |
|---|
| 2025.12.09 | ₩28,725 | ₩29,794 | ₩28,725 | ₩29,647 | +3.21% | 51.8만 |
|---|
| 2025.12.08 | ₩30,315 | ₩30,315 | ₩29,420 | ₩29,740 | -1.90% | 47만 |
|---|
| 2025.12.05 | ₩30,315 | ₩30,689 | ₩29,914 | ₩30,061 | -0.84% | 32.1만 |
|---|
| 2025.12.04 | ₩31,584 | ₩31,865 | ₩30,408 | ₩30,502 | -3.43% | 43.3만 |
|---|
| 2025.12.03 | ₩30,675 | ₩31,851 | ₩30,529 | ₩31,838 | +3.79% | 48.1만 |
|---|
| 2025.12.02 | ₩30,662 | ₩30,889 | ₩29,967 | ₩30,422 | -0.78% | 30.5만 |
|---|
| 2025.12.01 | ₩30,128 | ₩30,943 | ₩30,074 | ₩30,382 | +0.84% | 42.7만 |
|---|
| 2025.11.28 | ₩30,822 | ₩30,822 | ₩30,235 | ₩30,555 | -0.87% | 18만 |
|---|
| 2025.11.26 | ₩30,021 | ₩30,929 | ₩30,021 | ₩30,742 | +2.40% | 42만 |
|---|
| 2025.11.25 | ₩28,765 | ₩30,435 | ₩28,244 | ₩30,301 | +5.34% | 71.5만 |
|---|
| 2025.11.24 | ₩28,418 | ₩28,671 | ₩27,563 | ₩28,271 | -0.52% | 57.8만 |
|---|
| 2025.11.21 | ₩26,734 | ₩28,578 | ₩26,654 | ₩28,498 | +6.60% | 71.8만 |
|---|
| 2025.11.20 | ₩26,440 | ₩26,868 | ₩26,173 | ₩26,614 | +0.66% | 67.4만 |
|---|
| 2025.11.19 | ₩26,721 | ₩26,908 | ₩26,280 | ₩26,480 | -0.90% | 45.4만 |
|---|
| 2025.11.18 | ₩26,293 | ₩26,868 | ₩25,745 | ₩26,721 | +1.63% | 54.2만 |
|---|
| 2025.11.17 | ₩28,711 | ₩28,912 | ₩26,587 | ₩26,601 | -7.35% | 89.8만 |
|---|
| 2025.11.14 | ₩32,065 | ₩32,065 | ₩28,885 | ₩29,192 | -8.96% | 82.6만 |
|---|
| 2025.11.13 | ₩28,752 | ₩29,513 | ₩28,177 | ₩28,591 | -0.56% | 37.9만 |
|---|
| 2025.11.12 | ₩29,206 | ₩29,727 | ₩29,019 | ₩29,099 | -0.37% | 27.9만 |
|---|
| 2025.11.11 | ₩29,313 | ₩29,580 | ₩29,112 | ₩29,206 | -0.36% | 27.3만 |
|---|
| 2025.11.10 | ₩29,366 | ₩29,366 | ₩28,805 | ₩29,112 | -0.86% | 27.7만 |
|---|
| 2025.11.07 | ₩29,460 | ₩29,673 | ₩29,032 | ₩29,286 | -0.59% | 41.3만 |
|---|
| 2025.11.06 | ₩29,954 | ₩30,088 | ₩29,433 | ₩29,460 | -1.65% | 30.6만 |
|---|
| 2025.11.05 | ₩29,874 | ₩30,168 | ₩29,433 | ₩29,807 | -0.22% | 21.9만 |
|---|
| 2025.11.04 | ₩29,353 | ₩29,700 | ₩29,099 | ₩29,647 | +1.00% | 41.3만 |
|---|
| 2025.11.03 | ₩29,687 | ₩29,767 | ₩29,179 | ₩29,593 | -0.32% | 35.4만 |
|---|
| 2025.10.31 | ₩29,820 | ₩30,061 | ₩29,393 | ₩29,927 | +0.36% | 33.4만 |
|---|
| 2025.10.30 | ₩30,462 | ₩30,849 | ₩29,860 | ₩29,941 | -1.71% | 31.2만 |
|---|
| 2025.10.29 | ₩31,450 | ₩31,971 | ₩30,435 | ₩30,716 | -2.34% | 29.8만 |
|---|
| 2025.10.28 | ₩31,357 | ₩32,346 | ₩30,582 | ₩31,811 | +1.45% | 24.5만 |
|---|
| 2025.10.27 | ₩32,346 | ₩32,706 | ₩31,798 | ₩31,878 | -1.45% | 21만 |
|---|
| 2025.10.24 | ₩32,533 | ₩32,746 | ₩32,225 | ₩32,239 | -0.90% | 22.8만 |
|---|
| 2025.10.23 | ₩31,397 | ₩32,092 | ₩31,357 | ₩32,052 | +2.09% | 28.4만 |
|---|
| 2025.10.22 | ₩31,637 | ₩32,052 | ₩31,343 | ₩31,450 | -0.59% | 37.1만 |
|---|
| 2025.10.21 | ₩30,675 | ₩32,199 | ₩30,475 | ₩31,891 | +3.96% | 26.5만 |
|---|
| 2025.10.20 | ₩30,863 | ₩31,210 | ₩30,475 | ₩31,076 | +0.69% | 19.2만 |
|---|
| 2025.10.17 | ₩30,208 | ₩30,769 | ₩30,048 | ₩30,649 | +1.46% | 20.2만 |
|---|
| 2025.10.16 | ₩30,822 | ₩30,889 | ₩29,860 | ₩30,328 | -1.60% | 24.1만 |
|---|
| 2025.10.15 | ₩30,275 | ₩31,156 | ₩30,208 | ₩30,595 | +1.06% | 24.2만 |
|---|
| 2025.10.14 | ₩29,019 | ₩30,382 | ₩29,019 | ₩30,261 | +4.28% | 33.8만 |
|---|
| 2025.10.13 | ₩29,513 | ₩29,860 | ₩28,858 | ₩29,313 | -0.68% | 39.3만 |
|---|
| 2025.10.10 | ₩30,195 | ₩30,195 | ₩29,219 | ₩29,313 | -2.92% | 38.6만 |
|---|