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 | ₩44,700 | ₩44,726 | ₩44,673 | ₩44,686 | -0.03% | 64.8만 |
| 2026.10.08 | ₩44,700 | ₩44,753 | ₩44,686 | ₩44,686 | -0.03% | 99.2만 |
| 2026.10.07 | ₩44,673 | ₩44,740 | ₩44,673 | ₩44,700 | +0.06% | 90.8만 |
| 2026.10.06 | ₩44,673 | ₩44,713 | ₩44,646 | ₩44,686 | +0.03% | 48.2만 |
| 2026.10.05 | ₩44,659 | ₩44,713 | ₩44,619 | ₩44,633 | -0.06% | 117.6만 |
| 2026.10.02 | ₩44,686 | ₩44,700 | ₩44,646 | ₩44,673 | -0.03% | 64.4만 |
| 2026.10.01 | ₩44,619 | ₩44,700 | ₩44,619 | ₩44,659 | +0.09% | 90.8만 |
| 2026.09.30 | ₩44,646 | ₩44,673 | ₩44,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,606 |
| -0.09% |
| 90.3만 |
| 2026.09.29 | ₩44,673 | ₩44,686 | ₩44,619 | ₩44,619 | -0.12% | 66.5만 |
|---|
| 2026.09.28 | ₩44,619 | ₩44,740 | ₩44,619 | ₩44,619 | 0.00% | 133.5만 |
|---|
| 2026.09.25 | ₩44,646 | ₩44,659 | ₩44,619 | ₩44,633 | -0.03% | 48.7만 |
|---|
| 2026.09.24 | ₩44,619 | ₩44,659 | ₩44,606 | ₩44,619 | 0.00% | 60.9만 |
|---|
| 2026.09.23 | ₩44,619 | ₩44,659 | ₩44,606 | ₩44,606 | -0.03% | 51.6만 |
|---|
| 2026.09.22 | ₩44,673 | ₩44,700 | ₩44,606 | ₩44,619 | -0.12% | 86.7만 |
|---|
| 2026.09.21 | ₩44,619 | ₩44,700 | ₩44,593 | ₩44,619 | 0.00% | 35만 |
|---|
| 2026.09.18 | ₩44,566 | ₩44,633 | ₩44,552 | ₩44,566 | 0.00% | 132.2만 |
|---|
| 2026.09.17 | ₩44,646 | ₩44,673 | ₩44,566 | ₩44,579 | -0.15% | 52.1만 |
|---|
| 2026.09.16 | ₩44,646 | ₩44,673 | ₩44,579 | ₩44,606 | -0.09% | 55.9만 |
|---|
| 2026.09.15 | ₩44,566 | ₩44,659 | ₩44,552 | ₩44,606 | +0.09% | 89.6만 |
|---|
| 2026.09.14 | ₩44,499 | ₩44,579 | ₩44,445 | ₩44,445 | -0.12% | 96.1만 |
|---|
| 2026.09.11 | ₩44,539 | ₩44,579 | ₩44,472 | ₩44,472 | -0.15% | 110.1만 |
|---|
| 2026.09.10 | ₩44,459 | ₩44,526 | ₩44,445 | ₩44,472 | +0.03% | 137.7만 |
|---|
| 2026.09.09 | ₩44,472 | ₩44,526 | ₩44,445 | ₩44,472 | 0.00% | 51.9만 |
|---|
| 2026.09.08 | ₩44,512 | ₩44,539 | ₩44,459 | ₩44,472 | -0.09% | 58만 |
|---|
| 2026.09.04 | ₩44,419 | ₩44,512 | ₩44,419 | ₩44,486 | +0.15% | 35.1만 |
|---|
| 2026.09.03 | ₩44,499 | ₩44,552 | ₩44,405 | ₩44,405 | -0.21% | 60만 |
|---|
| 2026.09.02 | ₩44,392 | ₩44,499 | ₩44,379 | ₩44,405 | +0.03% | 39.1만 |
|---|
| 2026.09.01 | ₩44,405 | ₩44,512 | ₩44,338 | ₩44,405 | 0.00% | 63.3만 |
|---|
| 2026.08.31 | ₩44,392 | ₩44,526 | ₩44,365 | ₩44,379 | -0.03% | 48.8만 |
|---|
| 2026.08.28 | ₩44,432 | ₩44,499 | ₩44,379 | ₩44,432 | 0.00% | 35.4만 |
|---|
| 2026.08.27 | ₩44,338 | ₩44,432 | ₩44,325 | ₩44,432 | +0.21% | 61만 |
|---|
| 2026.08.26 | ₩44,392 | ₩44,419 | ₩44,312 | ₩44,325 | -0.15% | 38.4만 |
|---|
| 2026.08.25 | ₩44,432 | ₩44,432 | ₩44,312 | ₩44,392 | -0.09% | 42만 |
|---|
| 2026.08.24 | ₩44,352 | ₩44,472 | ₩44,285 | ₩44,285 | -0.15% | 42만 |
|---|
| 2026.08.21 | ₩44,472 | ₩44,472 | ₩44,298 | ₩44,312 | -0.36% | 113.5만 |
|---|
| 2026.08.20 | ₩44,231 | ₩44,445 | ₩44,231 | ₩44,312 | +0.18% | 50.1만 |
|---|
| 2026.08.19 | ₩44,405 | ₩44,593 | ₩44,312 | ₩44,392 | -0.03% | 71.1만 |
|---|
| 2026.08.18 | ₩44,312 | ₩44,379 | ₩44,272 | ₩44,285 | -0.06% | 44.4만 |
|---|
| 2026.08.17 | ₩44,312 | ₩44,432 | ₩44,285 | ₩44,365 | +0.12% | 48.9만 |
|---|
| 2026.08.14 | ₩44,379 | ₩44,432 | ₩44,245 | ₩44,272 | -0.24% | 80.4만 |
|---|
| 2026.08.13 | ₩44,405 | ₩44,445 | ₩44,352 | ₩44,392 | -0.03% | 56.8만 |
|---|
| 2026.08.12 | ₩44,472 | ₩44,499 | ₩44,312 | ₩44,379 | -0.21% | 106.5만 |
|---|
| 2026.08.11 | ₩44,392 | ₩44,633 | ₩44,298 | ₩44,365 | -0.06% | 203.7만 |
|---|
| 2026.08.10 | ₩44,272 | ₩44,405 | ₩44,218 | ₩44,218 | -0.12% | 156.3만 |
|---|
| 2026.08.07 | ₩44,245 | ₩44,379 | ₩44,151 | ₩44,379 | +0.30% | 648.8만 |
|---|
| 2026.08.06 | ₩45,168 | ₩45,194 | ₩44,298 | ₩44,753 | -0.92% | 36.1만 |
|---|
| 2026.08.05 | ₩44,017 | ₩46,198 | ₩43,937 | ₩45,569 | +3.52% | 40.8만 |
|---|
| 2026.08.04 | ₩44,258 | ₩44,713 | ₩43,723 | ₩44,552 | +0.66% | 29.5만 |
|---|
| 2026.08.03 | ₩43,549 | ₩44,352 | ₩43,228 | ₩44,098 | +1.26% | 30.3만 |
|---|
| 2026.07.31 | ₩43,616 | ₩43,884 | ₩42,359 | ₩42,934 | -1.56% | 34.4만 |
|---|
| 2026.07.30 | ₩44,111 | ₩44,165 | ₩43,309 | ₩43,589 | -1.18% | 25.4만 |
|---|
| 2026.07.29 | ₩44,659 | ₩45,275 | ₩43,228 | ₩43,456 | -2.70% | 23.9만 |
|---|
| 2026.07.28 | ₩44,579 | ₩45,475 | ₩44,499 | ₩44,673 | +0.21% | 24.5만 |
|---|
| 2026.07.27 | ₩44,807 | ₩45,395 | ₩43,991 | ₩44,205 | -1.34% | 35.6만 |
|---|
| 2026.07.24 | ₩44,151 | ₩44,740 | ₩43,884 | ₩44,392 | +0.55% | 24.8만 |
|---|
| 2026.07.23 | ₩43,670 | ₩44,151 | ₩43,335 | ₩43,857 | +0.43% | 31.2만 |
|---|
| 2026.07.22 | ₩44,138 | ₩45,248 | ₩44,031 | ₩44,138 | 0.00% | 22.4만 |
|---|
| 2026.07.21 | ₩43,603 | ₩43,951 | ₩42,921 | ₩43,897 | +0.67% | 36.9만 |
|---|
| 2026.07.20 | ₩43,630 | ₩43,763 | ₩42,881 | ₩43,482 | -0.34% | 28.6만 |
|---|
| 2026.07.17 | ₩44,392 | ₩45,408 | ₩43,643 | ₩44,017 | -0.84% | 39만 |
|---|
| 2026.07.16 | ₩43,924 | ₩44,606 | ₩43,643 | ₩44,539 | +1.40% | 33.3만 |
|---|
| 2026.07.15 | ₩43,469 | ₩44,499 | ₩43,456 | ₩43,777 | +0.71% | 44.4만 |
|---|
| 2026.07.14 | ₩42,800 | ₩43,777 | ₩42,372 | ₩43,563 | +1.78% | 38.1만 |
|---|
| 2026.07.13 | ₩42,747 | ₩42,974 | ₩42,025 | ₩42,118 | -1.47% | 44.8만 |
|---|
| 2026.07.10 | ₩42,065 | ₩43,349 | ₩41,918 | ₩42,653 | +1.40% | 39.6만 |
|---|
| 2026.07.09 | ₩41,730 | ₩42,105 | ₩41,530 | ₩42,011 | +0.67% | 52.3만 |
|---|
| 2026.07.08 | ₩41,864 | ₩42,707 | ₩41,169 | ₩41,476 | -0.93% | 179.3만 |
|---|
| 2026.07.07 | ₩37,664 | ₩37,664 | ₩36,313 | ₩36,675 | -2.63% | 25만 |
|---|
| 2026.07.06 | ₩37,771 | ₩37,865 | ₩36,889 | ₩37,103 | -1.77% | 37.7만 |
|---|
| 2026.07.02 | ₩37,236 | ₩37,651 | ₩36,461 | ₩37,544 | +0.83% | 24.6만 |
|---|
| 2026.07.01 | ₩36,835 | ₩38,213 | ₩36,634 | ₩36,835 | 0.00% | 32만 |
|---|
| 2026.06.30 | ₩38,641 | ₩38,855 | ₩37,383 | ₩37,517 | -2.91% | 34.8만 |
|---|
| 2026.06.29 | ₩39,136 | ₩39,858 | ₩38,146 | ₩39,136 | 0.00% | 50.1만 |
|---|
| 2026.06.26 | ₩36,889 | ₩39,069 | ₩36,889 | ₩39,055 | +5.87% | 54.3만 |
|---|
| 2026.06.25 | ₩37,464 | ₩37,865 | ₩36,126 | ₩36,795 | -1.79% | 23.9만 |
|---|
| 2026.06.24 | ₩35,819 | ₩38,039 | ₩35,591 | ₩37,022 | +3.36% | 49.4만 |
|---|
| 2026.06.23 | ₩35,337 | ₩35,765 | ₩34,936 | ₩35,511 | +0.49% | 14.2만 |
|---|
| 2026.06.22 | ₩36,180 | ₩36,247 | ₩35,377 | ₩35,417 | -2.11% | 22.7만 |
|---|
| 2026.06.18 | ₩36,447 | ₩37,464 | ₩35,979 | ₩36,180 | -0.73% | 89.7만 |
|---|
| 2026.06.17 | ₩36,434 | ₩37,450 | ₩35,712 | ₩35,926 | -1.40% | 44.9만 |
|---|
| 2026.06.16 | ₩36,180 | ₩37,183 | ₩35,885 | ₩36,420 | +0.67% | 32.4만 |
|---|
| 2026.06.15 | ₩36,782 | ₩37,183 | ₩35,324 | ₩35,912 | -2.36% | 59.9만 |
|---|
| 2026.06.12 | ₩36,755 | ₩37,156 | ₩36,487 | ₩36,608 | -0.40% | 22.2만 |
|---|
| 2026.06.11 | ₩35,658 | ₩37,049 | ₩34,628 | ₩36,982 | +3.71% | 41.5만 |
|---|
| 2026.06.10 | ₩35,885 | ₩36,367 | ₩35,297 | ₩35,310 | -1.60% | 51.1만 |
|---|
| 2026.06.09 | ₩35,083 | ₩36,193 | ₩34,588 | ₩36,166 | +3.09% | 44.5만 |
|---|
| 2026.06.08 | ₩34,508 | ₩35,457 | ₩34,120 | ₩34,762 | +0.74% | 65.4만 |
|---|
| 2026.06.05 | ₩34,347 | ₩35,698 | ₩33,933 | ₩34,722 | +1.09% | 70만 |
|---|
| 2026.06.04 | ₩35,203 | ₩35,471 | ₩34,601 | ₩34,642 | -1.60% | 59만 |
|---|
| 2026.06.03 | ₩35,123 | ₩35,350 | ₩34,334 | ₩35,203 | +0.23% | 47.5만 |
|---|
| 2026.06.02 | ₩34,789 | ₩35,872 | ₩34,387 | ₩35,431 | +1.85% | 40.8만 |
|---|
| 2026.06.01 | ₩35,096 | ₩35,123 | ₩34,200 | ₩34,588 | -1.45% | 75.3만 |
|---|
| 2026.05.29 | ₩33,812 | ₩34,695 | ₩33,424 | ₩33,959 | +0.44% | 51.9만 |
|---|
| 2026.05.28 | ₩33,010 | ₩33,986 | ₩32,742 | ₩33,665 | +1.99% | 39.8만 |
|---|
| 2026.05.27 | ₩33,224 | ₩34,173 | ₩33,077 | ₩33,438 | +0.64% | 37.1만 |
|---|
| 2026.05.26 | ₩32,649 | ₩33,652 | ₩32,649 | ₩32,769 | +0.37% | 41.4만 |
|---|
| 2026.05.22 | ₩32,140 | ₩33,143 | ₩32,073 | ₩32,582 | +1.37% | 42.3만 |
|---|
| 2026.05.21 | ₩29,639 | ₩32,582 | ₩29,519 | ₩32,114 | +8.35% | 64.5만 |
|---|
| 2026.05.20 | ₩29,291 | ₩30,696 | ₩28,930 | ₩30,295 | +3.42% | 61.4만 |
|---|
| 2026.05.19 | ₩28,783 | ₩29,131 | ₩28,101 | ₩28,944 | +0.56% | 72.3만 |
|---|
| 2026.05.18 | ₩30,241 | ₩30,254 | ₩29,291 | ₩29,291 | -3.14% | 75만 |
|---|
| 2026.05.15 | ₩30,415 | ₩30,669 | ₩29,251 | ₩29,586 | -2.73% | 71만 |
|---|
| 2026.05.14 | ₩32,020 | ₩32,234 | ₩29,840 | ₩30,749 | -3.97% | 98.6만 |
|---|
| 2026.05.13 | ₩31,030 | ₩32,180 | ₩30,923 | ₩31,592 | +1.81% | 109.9만 |
|---|
| 2026.05.12 | ₩32,983 | ₩33,438 | ₩31,177 | ₩31,204 | -5.39% | 244.1만 |
|---|
| 2026.05.11 | ₩33,839 | ₩34,240 | ₩32,234 | ₩33,652 | -0.55% | 554.7만 |
|---|
| 2026.05.08 | ₩24,985 | ₩25,613 | ₩24,517 | ₩25,105 | +0.48% | 35.7만 |
|---|
| 2026.05.07 | ₩25,520 | ₩25,734 | ₩24,717 | ₩24,918 | -2.36% | 41.8만 |
|---|
| 2026.05.06 | ₩25,319 | ₩25,948 | ₩24,945 | ₩25,292 | -0.11% | 56.3만 |
|---|
| 2026.05.05 | ₩24,423 | ₩24,971 | ₩23,915 | ₩24,543 | +0.49% | 78.6만 |
|---|
| 2026.05.04 | ₩27,085 | ₩27,085 | ₩23,848 | ₩24,115 | -10.96% | 100.8만 |
|---|
| 2026.05.01 | ₩28,783 | ₩28,783 | ₩26,509 | ₩27,593 | -4.14% | 63.1만 |
|---|
| 2026.04.30 | ₩28,449 | ₩28,997 | ₩28,248 | ₩28,877 | +1.50% | 38.9만 |
|---|
| 2026.04.29 | ₩29,505 | ₩29,666 | ₩28,275 | ₩28,315 | -4.03% | 35.3만 |
|---|
| 2026.04.28 | ₩30,081 | ₩30,254 | ₩29,639 | ₩29,773 | -1.02% | 26.1만 |
|---|
| 2026.04.27 | ₩29,920 | ₩30,468 | ₩29,693 | ₩30,040 | +0.40% | 23.6만 |
|---|
| 2026.04.24 | ₩30,214 | ₩30,642 | ₩29,786 | ₩30,027 | -0.62% | 26.6만 |
|---|
| 2026.04.23 | ₩30,562 | ₩30,682 | ₩29,853 | ₩30,188 | -1.23% | 26.6만 |
|---|
| 2026.04.22 | ₩29,907 | ₩30,763 | ₩29,907 | ₩30,709 | +2.68% | 27.4만 |
|---|
| 2026.04.21 | ₩31,311 | ₩31,592 | ₩29,840 | ₩29,853 | -4.66% | 36.4만 |
|---|
| 2026.04.20 | ₩29,412 | ₩30,696 | ₩29,198 | ₩30,495 | +3.68% | 26.1만 |
|---|
| 2026.04.17 | ₩28,569 | ₩30,268 | ₩28,262 | ₩29,599 | +3.60% | 51.9만 |
|---|
| 2026.04.16 | ₩29,131 | ₩29,479 | ₩27,285 | ₩27,472 | -5.69% | 54.8만 |
|---|
| 2026.04.15 | ₩29,118 | ₩29,358 | ₩28,783 | ₩29,184 | +0.23% | 44.5만 |
|---|
| 2026.04.14 | ₩29,158 | ₩29,786 | ₩28,984 | ₩29,278 | +0.41% | 38.6만 |
|---|
| 2026.04.13 | ₩28,756 | ₩29,184 | ₩28,181 | ₩29,091 | +1.16% | 38만 |
|---|
| 2026.04.10 | ₩29,251 | ₩29,599 | ₩28,863 | ₩29,011 | -0.82% | 38.8만 |
|---|
| 2026.04.09 | ₩27,887 | ₩29,412 | ₩27,887 | ₩29,158 | +4.56% | 43.1만 |
|---|
| 2026.04.08 | ₩27,941 | ₩28,823 | ₩27,526 | ₩28,141 | +0.72% | 50.1만 |
|---|
| 2026.04.07 | ₩26,764 | ₩27,004 | ₩26,309 | ₩26,509 | -0.95% | 53.8만 |
|---|
| 2026.04.06 | ₩26,362 | ₩27,406 | ₩26,322 | ₩27,272 | +3.45% | 40.6만 |
|---|
| 2026.04.02 | ₩25,974 | ₩27,138 | ₩25,707 | ₩26,590 | +2.37% | 45.4만 |
|---|
| 2026.04.01 | ₩25,760 | ₩27,071 | ₩25,760 | ₩26,456 | +2.70% | 51.5만 |
|---|
| 2026.03.31 | ₩25,734 | ₩25,921 | ₩24,945 | ₩25,734 | 0.00% | 54.9만 |
|---|
| 2026.03.30 | ₩26,028 | ₩26,028 | ₩25,105 | ₩25,105 | -3.55% | 31.1만 |
|---|
| 2026.03.27 | ₩26,081 | ₩26,229 | ₩25,453 | ₩25,466 | -2.36% | 32.3만 |
|---|
| 2026.03.26 | ₩25,974 | ₩26,911 | ₩25,881 | ₩26,456 | +1.85% | 31.6만 |
|---|
| 2026.03.25 | ₩26,496 | ₩26,536 | ₩25,413 | ₩26,336 | -0.61% | 40.1만 |
|---|
| 2026.03.24 | ₩25,520 | ₩26,175 | ₩25,413 | ₩25,867 | +1.36% | 29.7만 |
|---|
| 2026.03.23 | ₩25,867 | ₩26,402 | ₩25,520 | ₩25,908 | +0.16% | 39.9만 |
|---|
| 2026.03.20 | ₩26,215 | ₩26,309 | ₩24,851 | ₩24,945 | -4.85% | 80만 |
|---|
| 2026.03.19 | ₩26,255 | ₩26,643 | ₩25,787 | ₩26,322 | +0.25% | 50만 |
|---|
| 2026.03.18 | ₩27,673 | ₩28,168 | ₩26,777 | ₩26,804 | -3.14% | 38.5만 |
|---|
| 2026.03.17 | ₩28,489 | ₩28,930 | ₩28,181 | ₩28,369 | -0.42% | 28.7만 |
|---|
| 2026.03.16 | ₩28,101 | ₩28,409 | ₩27,941 | ₩28,168 | +0.24% | 29.4만 |
|---|
| 2026.03.13 | ₩28,114 | ₩28,288 | ₩27,753 | ₩27,860 | -0.90% | 34.2만 |
|---|
| 2026.03.12 | ₩28,435 | ₩28,810 | ₩27,740 | ₩27,860 | -2.02% | 36.9만 |
|---|
| 2026.03.11 | ₩28,970 | ₩29,439 | ₩28,690 | ₩29,064 | +0.32% | 30만 |
|---|
| 2026.03.10 | ₩29,425 | ₩30,014 | ₩28,904 | ₩29,077 | -1.18% | 31.4만 |
|---|
| 2026.03.09 | ₩28,970 | ₩29,612 | ₩27,860 | ₩29,452 | +1.66% | 45.9만 |
|---|
| 2026.03.06 | ₩29,706 | ₩30,201 | ₩29,385 | ₩29,706 | 0.00% | 41.9만 |
|---|
| 2026.03.05 | ₩30,977 | ₩31,271 | ₩30,201 | ₩30,415 | -1.81% | 43.1만 |
|---|
| 2026.03.04 | ₩32,247 | ₩32,247 | ₩31,445 | ₩31,485 | -2.36% | 28.8만 |
|---|
| 2026.03.03 | ₩31,579 | ₩32,314 | ₩30,709 | ₩31,926 | +1.10% | 29.4만 |
|---|
| 2026.03.02 | ₩33,344 | ₩33,411 | ₩32,234 | ₩32,595 | -2.25% | 33.4만 |
|---|
| 2026.02.27 | ₩34,254 | ₩34,749 | ₩33,799 | ₩34,214 | -0.12% | 45.6만 |
|---|
| 2026.02.26 | ₩34,802 | ₩35,150 | ₩34,428 | ₩34,561 | -0.69% | 55.9만 |
|---|
| 2026.02.25 | ₩35,484 | ₩35,645 | ₩33,986 | ₩34,802 | -1.92% | 56.3만 |
|---|
| 2026.02.24 | ₩35,243 | ₩35,952 | ₩35,243 | ₩35,364 | +0.34% | 43.7만 |
|---|
| 2026.02.23 | ₩36,206 | ₩36,273 | ₩35,096 | ₩35,177 | -2.84% | 60.8만 |
|---|
| 2026.02.20 | ₩36,474 | ₩37,410 | ₩36,140 | ₩36,247 | -0.62% | 38.3만 |
|---|
| 2026.02.19 | ₩36,902 | ₩37,330 | ₩36,046 | ₩36,327 | -1.56% | 38.3만 |
|---|
| 2026.02.18 | ₩36,715 | ₩37,892 | ₩36,715 | ₩37,089 | +1.02% | 39.7만 |
|---|
| 2026.02.17 | ₩37,129 | ₩37,317 | ₩36,313 | ₩37,062 | -0.18% | 51.2만 |
|---|
| 2026.02.13 | ₩35,966 | ₩37,597 | ₩35,966 | ₩37,062 | +3.05% | 55.9만 |
|---|
| 2026.02.12 | ₩36,327 | ₩37,036 | ₩35,564 | ₩35,591 | -2.03% | 42.9만 |
|---|
| 2026.02.11 | ₩35,645 | ₩36,273 | ₩35,404 | ₩35,752 | +0.30% | 44.9만 |
|---|
| 2026.02.10 | ₩34,200 | ₩36,019 | ₩34,200 | ₩35,698 | +4.38% | 49.3만 |
|---|
| 2026.02.09 | ₩33,545 | ₩34,120 | ₩33,103 | ₩33,705 | +0.48% | 39.3만 |
|---|
| 2026.02.06 | ₩32,769 | ₩34,107 | ₩32,769 | ₩33,505 | +2.24% | 56.7만 |
|---|
| 2026.02.05 | ₩32,782 | ₩33,384 | ₩32,354 | ₩32,849 | +0.20% | 65.4만 |
|---|
| 2026.02.04 | ₩31,044 | ₩32,943 | ₩30,375 | ₩32,822 | +5.73% | 85.3만 |
|---|
| 2026.02.03 | ₩29,412 | ₩32,033 | ₩29,398 | ₩30,509 | +3.73% | 78만 |
|---|
| 2026.02.02 | ₩29,051 | ₩30,682 | ₩28,609 | ₩29,920 | +2.99% | 111.9만 |
|---|
| 2026.01.30 | ₩27,566 | ₩29,853 | ₩27,165 | ₩28,850 | +4.66% | 246.1만 |
|---|
| 2026.01.29 | ₩31,752 | ₩32,475 | ₩31,512 | ₩32,381 | +1.98% | 52만 |
|---|
| 2026.01.28 | ₩31,231 | ₩32,154 | ₩30,896 | ₩31,538 | +0.99% | 53.5만 |
|---|
| 2026.01.27 | ₩31,231 | ₩31,512 | ₩30,896 | ₩31,164 | -0.21% | 38.8만 |
|---|
| 2026.01.26 | ₩31,605 | ₩31,913 | ₩31,311 | ₩31,525 | -0.25% | 35.2만 |
|---|
| 2026.01.23 | ₩31,966 | ₩32,073 | ₩30,896 | ₩31,565 | -1.26% | 51.5만 |
|---|
| 2026.01.22 | ₩32,769 | ₩33,077 | ₩31,645 | ₩32,033 | -2.24% | 42.2만 |
|---|
| 2026.01.21 | ₩31,458 | ₩32,769 | ₩31,378 | ₩32,542 | +3.44% | 38.1만 |
|---|
| 2026.01.20 | ₩30,870 | ₩31,793 | ₩30,402 | ₩31,271 | +1.30% | 44.6만 |
|---|
| 2026.01.16 | ₩32,047 | ₩32,796 | ₩31,632 | ₩31,806 | -0.75% | 33.2만 |
|---|
| 2026.01.15 | ₩31,859 | ₩32,595 | ₩31,579 | ₩32,234 | +1.18% | 25.5만 |
|---|
| 2026.01.14 | ₩32,100 | ₩32,836 | ₩31,458 | ₩31,793 | -0.96% | 41.4만 |
|---|
| 2026.01.13 | ₩31,686 | ₩32,501 | ₩31,525 | ₩32,140 | +1.44% | 36.4만 |
|---|
| 2026.01.12 | ₩30,696 | ₩31,766 | ₩30,589 | ₩31,552 | +2.79% | 44.7만 |
|---|
| 2026.01.09 | ₩29,291 | ₩31,137 | ₩29,291 | ₩31,017 | +5.89% | 72만 |
|---|
| 2026.01.08 | ₩26,817 | ₩28,863 | ₩26,817 | ₩28,489 | +6.23% | 44.6만 |
|---|
| 2026.01.07 | ₩27,914 | ₩28,048 | ₩26,857 | ₩27,085 | -2.97% | 35.6만 |
|---|
| 2026.01.06 | ₩27,299 | ₩27,700 | ₩26,844 | ₩27,646 | +1.27% | 27.9만 |
|---|
| 2026.01.05 | ₩26,897 | ₩27,900 | ₩26,897 | ₩27,673 | +2.88% | 41.7만 |
|---|
| 2026.01.02 | ₩27,085 | ₩27,392 | ₩26,737 | ₩27,085 | 0.00% | 55.2만 |
|---|
| 2025.12.31 | ₩27,245 | ₩27,325 | ₩26,951 | ₩27,111 | -0.49% | 35만 |
|---|
| 2025.12.30 | ₩26,804 | ₩27,165 | ₩26,630 | ₩27,071 | +1.00% | 28.3만 |
|---|
| 2025.12.29 | ₩27,071 | ₩27,071 | ₩26,670 | ₩26,871 | -0.74% | 43.1만 |
|---|
| 2025.12.26 | ₩27,138 | ₩27,272 | ₩26,844 | ₩27,125 | -0.05% | 39.7만 |
|---|
| 2025.12.24 | ₩26,871 | ₩27,272 | ₩26,790 | ₩27,205 | +1.24% | 15만 |
|---|
| 2025.12.23 | ₩27,205 | ₩27,272 | ₩26,750 | ₩26,884 | -1.18% | 32.3만 |
|---|
| 2025.12.22 | ₩27,967 | ₩27,994 | ₩27,125 | ₩27,245 | -2.58% | 39.9만 |
|---|
| 2025.12.19 | ₩28,369 | ₩28,609 | ₩27,713 | ₩28,034 | -1.18% | 85만 |
|---|
| 2025.12.18 | ₩29,184 | ₩29,479 | ₩28,743 | ₩28,797 | -1.33% | 41.8만 |
|---|
| 2025.12.17 | ₩28,797 | ₩29,439 | ₩28,382 | ₩28,623 | -0.60% | 44.7만 |
|---|
| 2025.12.16 | ₩30,027 | ₩30,321 | ₩29,385 | ₩29,479 | -1.83% | 34.1만 |
|---|
| 2025.12.15 | ₩30,308 | ₩30,388 | ₩29,733 | ₩29,893 | -1.37% | 26.7만 |
|---|
| 2025.12.12 | ₩30,575 | ₩30,709 | ₩30,054 | ₩30,201 | -1.22% | 31.3만 |
|---|
| 2025.12.11 | ₩30,482 | ₩31,044 | ₩30,281 | ₩30,468 | -0.04% | 38.5만 |
|---|
| 2025.12.10 | ₩29,933 | ₩30,736 | ₩29,251 | ₩30,228 | +0.98% | 65.1만 |
|---|
| 2025.12.09 | ₩28,756 | ₩29,826 | ₩28,756 | ₩29,679 | +3.21% | 51.8만 |
|---|
| 2025.12.08 | ₩30,348 | ₩30,348 | ₩29,452 | ₩29,773 | -1.90% | 47만 |
|---|
| 2025.12.05 | ₩30,348 | ₩30,723 | ₩29,947 | ₩30,094 | -0.84% | 32.1만 |
|---|
| 2025.12.04 | ₩31,619 | ₩31,900 | ₩30,442 | ₩30,535 | -3.43% | 43.3만 |
|---|
| 2025.12.03 | ₩30,709 | ₩31,886 | ₩30,562 | ₩31,873 | +3.79% | 48.1만 |
|---|
| 2025.12.02 | ₩30,696 | ₩30,923 | ₩30,000 | ₩30,455 | -0.78% | 30.5만 |
|---|
| 2025.12.01 | ₩30,161 | ₩30,977 | ₩30,107 | ₩30,415 | +0.84% | 42.7만 |
|---|
| 2025.11.28 | ₩30,856 | ₩30,856 | ₩30,268 | ₩30,589 | -0.87% | 18만 |
|---|
| 2025.11.26 | ₩30,054 | ₩30,963 | ₩30,054 | ₩30,776 | +2.40% | 42만 |
|---|
| 2025.11.25 | ₩28,797 | ₩30,468 | ₩28,275 | ₩30,335 | +5.34% | 71.5만 |
|---|
| 2025.11.24 | ₩28,449 | ₩28,703 | ₩27,593 | ₩28,302 | -0.52% | 57.8만 |
|---|
| 2025.11.21 | ₩26,764 | ₩28,609 | ₩26,683 | ₩28,529 | +6.60% | 71.8만 |
|---|
| 2025.11.20 | ₩26,469 | ₩26,897 | ₩26,202 | ₩26,643 | +0.66% | 67.4만 |
|---|
| 2025.11.19 | ₩26,750 | ₩26,937 | ₩26,309 | ₩26,509 | -0.90% | 45.4만 |
|---|
| 2025.11.18 | ₩26,322 | ₩26,897 | ₩25,774 | ₩26,750 | +1.63% | 54.2만 |
|---|
| 2025.11.17 | ₩28,743 | ₩28,944 | ₩26,616 | ₩26,630 | -7.35% | 89.8만 |
|---|
| 2025.11.14 | ₩32,100 | ₩32,100 | ₩28,917 | ₩29,225 | -8.96% | 82.6만 |
|---|
| 2025.11.13 | ₩28,783 | ₩29,546 | ₩28,208 | ₩28,623 | -0.56% | 37.9만 |
|---|
| 2025.11.12 | ₩29,238 | ₩29,760 | ₩29,051 | ₩29,131 | -0.37% | 27.9만 |
|---|
| 2025.11.11 | ₩29,345 | ₩29,612 | ₩29,144 | ₩29,238 | -0.36% | 27.3만 |
|---|
| 2025.11.10 | ₩29,398 | ₩29,398 | ₩28,837 | ₩29,144 | -0.86% | 27.7만 |
|---|
| 2025.11.07 | ₩29,492 | ₩29,706 | ₩29,064 | ₩29,318 | -0.59% | 41.3만 |
|---|
| 2025.11.06 | ₩29,987 | ₩30,121 | ₩29,465 | ₩29,492 | -1.65% | 30.6만 |
|---|
| 2025.11.05 | ₩29,907 | ₩30,201 | ₩29,465 | ₩29,840 | -0.22% | 21.9만 |
|---|
| 2025.11.04 | ₩29,385 | ₩29,733 | ₩29,131 | ₩29,679 | +1.00% | 41.3만 |
|---|
| 2025.11.03 | ₩29,719 | ₩29,800 | ₩29,211 | ₩29,626 | -0.32% | 35.4만 |
|---|
| 2025.10.31 | ₩29,853 | ₩30,094 | ₩29,425 | ₩29,960 | +0.36% | 33.4만 |
|---|
| 2025.10.30 | ₩30,495 | ₩30,883 | ₩29,893 | ₩29,974 | -1.71% | 31.2만 |
|---|
| 2025.10.29 | ₩31,485 | ₩32,007 | ₩30,468 | ₩30,749 | -2.34% | 29.8만 |
|---|
| 2025.10.28 | ₩31,391 | ₩32,381 | ₩30,616 | ₩31,846 | +1.45% | 24.5만 |
|---|
| 2025.10.27 | ₩32,381 | ₩32,742 | ₩31,833 | ₩31,913 | -1.45% | 21만 |
|---|
| 2025.10.24 | ₩32,568 | ₩32,782 | ₩32,261 | ₩32,274 | -0.90% | 22.8만 |
|---|
| 2025.10.23 | ₩31,431 | ₩32,127 | ₩31,391 | ₩32,087 | +2.09% | 28.4만 |
|---|
| 2025.10.22 | ₩31,672 | ₩32,087 | ₩31,378 | ₩31,485 | -0.59% | 37.1만 |
|---|
| 2025.10.21 | ₩30,709 | ₩32,234 | ₩30,509 | ₩31,926 | +3.96% | 26.5만 |
|---|
| 2025.10.20 | ₩30,896 | ₩31,244 | ₩30,509 | ₩31,110 | +0.69% | 19.2만 |
|---|
| 2025.10.17 | ₩30,241 | ₩30,803 | ₩30,081 | ₩30,682 | +1.46% | 20.2만 |
|---|
| 2025.10.16 | ₩30,856 | ₩30,923 | ₩29,893 | ₩30,361 | -1.60% | 24.1만 |
|---|
| 2025.10.15 | ₩30,308 | ₩31,191 | ₩30,241 | ₩30,629 | +1.06% | 24.2만 |
|---|
| 2025.10.14 | ₩29,051 | ₩30,415 | ₩29,051 | ₩30,295 | +4.28% | 33.8만 |
|---|
| 2025.10.13 | ₩29,546 | ₩29,893 | ₩28,890 | ₩29,345 | -0.68% | 39.3만 |
|---|
| 2025.10.10 | ₩30,228 | ₩30,228 | ₩29,251 | ₩29,345 | -2.92% | 38.6만 |
|---|