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 | ₩44,762 | ₩44,789 | ₩44,735 | ₩44,749 | -0.03% | 64.8만 |
| 2026.10.08 | ₩44,762 | ₩44,816 | ₩44,749 | ₩44,749 | -0.03% | 99.2만 |
| 2026.10.07 | ₩44,735 | ₩44,802 | ₩44,735 | ₩44,762 | +0.06% | 90.8만 |
| 2026.10.06 | ₩44,735 | ₩44,775 | ₩44,709 | ₩44,749 | +0.03% | 48.2만 |
| 2026.10.05 | ₩44,722 | ₩44,775 | ₩44,682 | ₩44,695 | -0.06% | 117.6만 |
| 2026.10.02 | ₩44,749 | ₩44,762 | ₩44,709 | ₩44,735 | -0.03% | 64.4만 |
| 2026.10.01 | ₩44,682 | ₩44,762 | ₩44,682 | ₩44,722 | +0.09% | 90.8만 |
| 2026.09.30 | ₩44,709 | ₩44,735 | ₩44,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,668 |
| -0.09% |
| 90.3만 |
| 2026.09.29 | ₩44,735 | ₩44,749 | ₩44,682 | ₩44,682 | -0.12% | 66.5만 |
|---|
| 2026.09.28 | ₩44,682 | ₩44,802 | ₩44,682 | ₩44,682 | 0.00% | 133.5만 |
|---|
| 2026.09.25 | ₩44,709 | ₩44,722 | ₩44,682 | ₩44,695 | -0.03% | 48.7만 |
|---|
| 2026.09.24 | ₩44,682 | ₩44,722 | ₩44,668 | ₩44,682 | 0.00% | 60.9만 |
|---|
| 2026.09.23 | ₩44,682 | ₩44,722 | ₩44,668 | ₩44,668 | -0.03% | 51.6만 |
|---|
| 2026.09.22 | ₩44,735 | ₩44,762 | ₩44,668 | ₩44,682 | -0.12% | 86.7만 |
|---|
| 2026.09.21 | ₩44,682 | ₩44,762 | ₩44,655 | ₩44,682 | 0.00% | 35만 |
|---|
| 2026.09.18 | ₩44,628 | ₩44,695 | ₩44,615 | ₩44,628 | 0.00% | 132.2만 |
|---|
| 2026.09.17 | ₩44,709 | ₩44,735 | ₩44,628 | ₩44,642 | -0.15% | 52.1만 |
|---|
| 2026.09.16 | ₩44,709 | ₩44,735 | ₩44,642 | ₩44,668 | -0.09% | 55.9만 |
|---|
| 2026.09.15 | ₩44,628 | ₩44,722 | ₩44,615 | ₩44,668 | +0.09% | 89.6만 |
|---|
| 2026.09.14 | ₩44,561 | ₩44,642 | ₩44,508 | ₩44,508 | -0.12% | 96.1만 |
|---|
| 2026.09.11 | ₩44,601 | ₩44,642 | ₩44,534 | ₩44,534 | -0.15% | 110.1만 |
|---|
| 2026.09.10 | ₩44,521 | ₩44,588 | ₩44,508 | ₩44,534 | +0.03% | 137.7만 |
|---|
| 2026.09.09 | ₩44,534 | ₩44,588 | ₩44,508 | ₩44,534 | 0.00% | 51.9만 |
|---|
| 2026.09.08 | ₩44,575 | ₩44,601 | ₩44,521 | ₩44,534 | -0.09% | 58만 |
|---|
| 2026.09.04 | ₩44,481 | ₩44,575 | ₩44,481 | ₩44,548 | +0.15% | 35.1만 |
|---|
| 2026.09.03 | ₩44,561 | ₩44,615 | ₩44,467 | ₩44,467 | -0.21% | 60만 |
|---|
| 2026.09.02 | ₩44,454 | ₩44,561 | ₩44,441 | ₩44,467 | +0.03% | 39.1만 |
|---|
| 2026.09.01 | ₩44,467 | ₩44,575 | ₩44,400 | ₩44,467 | 0.00% | 63.3만 |
|---|
| 2026.08.31 | ₩44,454 | ₩44,588 | ₩44,427 | ₩44,441 | -0.03% | 48.8만 |
|---|
| 2026.08.28 | ₩44,494 | ₩44,561 | ₩44,441 | ₩44,494 | 0.00% | 35.4만 |
|---|
| 2026.08.27 | ₩44,400 | ₩44,494 | ₩44,387 | ₩44,494 | +0.21% | 61만 |
|---|
| 2026.08.26 | ₩44,454 | ₩44,481 | ₩44,374 | ₩44,387 | -0.15% | 38.4만 |
|---|
| 2026.08.25 | ₩44,494 | ₩44,494 | ₩44,374 | ₩44,454 | -0.09% | 42만 |
|---|
| 2026.08.24 | ₩44,414 | ₩44,534 | ₩44,347 | ₩44,347 | -0.15% | 42만 |
|---|
| 2026.08.21 | ₩44,534 | ₩44,534 | ₩44,360 | ₩44,374 | -0.36% | 113.5만 |
|---|
| 2026.08.20 | ₩44,293 | ₩44,508 | ₩44,293 | ₩44,374 | +0.18% | 50.1만 |
|---|
| 2026.08.19 | ₩44,467 | ₩44,655 | ₩44,374 | ₩44,454 | -0.03% | 71.1만 |
|---|
| 2026.08.18 | ₩44,374 | ₩44,441 | ₩44,333 | ₩44,347 | -0.06% | 44.4만 |
|---|
| 2026.08.17 | ₩44,374 | ₩44,494 | ₩44,347 | ₩44,427 | +0.12% | 48.9만 |
|---|
| 2026.08.14 | ₩44,441 | ₩44,494 | ₩44,307 | ₩44,333 | -0.24% | 80.4만 |
|---|
| 2026.08.13 | ₩44,467 | ₩44,508 | ₩44,414 | ₩44,454 | -0.03% | 56.8만 |
|---|
| 2026.08.12 | ₩44,534 | ₩44,561 | ₩44,374 | ₩44,441 | -0.21% | 106.5만 |
|---|
| 2026.08.11 | ₩44,454 | ₩44,695 | ₩44,360 | ₩44,427 | -0.06% | 203.7만 |
|---|
| 2026.08.10 | ₩44,333 | ₩44,467 | ₩44,280 | ₩44,280 | -0.12% | 156.3만 |
|---|
| 2026.08.07 | ₩44,307 | ₩44,441 | ₩44,213 | ₩44,441 | +0.30% | 648.8만 |
|---|
| 2026.08.06 | ₩45,231 | ₩45,258 | ₩44,360 | ₩44,816 | -0.92% | 36.1만 |
|---|
| 2026.08.05 | ₩44,079 | ₩46,262 | ₩43,999 | ₩45,633 | +3.52% | 40.8만 |
|---|
| 2026.08.04 | ₩44,320 | ₩44,775 | ₩43,784 | ₩44,615 | +0.66% | 29.5만 |
|---|
| 2026.08.03 | ₩43,610 | ₩44,414 | ₩43,289 | ₩44,159 | +1.26% | 30.3만 |
|---|
| 2026.07.31 | ₩43,677 | ₩43,945 | ₩42,418 | ₩42,994 | -1.56% | 34.4만 |
|---|
| 2026.07.30 | ₩44,173 | ₩44,226 | ₩43,369 | ₩43,650 | -1.18% | 25.4만 |
|---|
| 2026.07.29 | ₩44,722 | ₩45,338 | ₩43,289 | ₩43,516 | -2.70% | 23.9만 |
|---|
| 2026.07.28 | ₩44,642 | ₩45,539 | ₩44,561 | ₩44,735 | +0.21% | 24.5만 |
|---|
| 2026.07.27 | ₩44,869 | ₩45,459 | ₩44,052 | ₩44,267 | -1.34% | 35.6만 |
|---|
| 2026.07.24 | ₩44,213 | ₩44,802 | ₩43,945 | ₩44,454 | +0.55% | 24.8만 |
|---|
| 2026.07.23 | ₩43,731 | ₩44,213 | ₩43,396 | ₩43,918 | +0.43% | 31.2만 |
|---|
| 2026.07.22 | ₩44,200 | ₩45,311 | ₩44,092 | ₩44,200 | 0.00% | 22.4만 |
|---|
| 2026.07.21 | ₩43,664 | ₩44,012 | ₩42,981 | ₩43,958 | +0.67% | 36.9만 |
|---|
| 2026.07.20 | ₩43,691 | ₩43,825 | ₩42,941 | ₩43,543 | -0.34% | 28.6만 |
|---|
| 2026.07.17 | ₩44,454 | ₩45,472 | ₩43,704 | ₩44,079 | -0.84% | 39만 |
|---|
| 2026.07.16 | ₩43,985 | ₩44,668 | ₩43,704 | ₩44,601 | +1.40% | 33.3만 |
|---|
| 2026.07.15 | ₩43,530 | ₩44,561 | ₩43,516 | ₩43,838 | +0.71% | 44.4만 |
|---|
| 2026.07.14 | ₩42,860 | ₩43,838 | ₩42,432 | ₩43,624 | +1.78% | 38.1만 |
|---|
| 2026.07.13 | ₩42,807 | ₩43,034 | ₩42,083 | ₩42,177 | -1.47% | 44.8만 |
|---|
| 2026.07.10 | ₩42,124 | ₩43,409 | ₩41,976 | ₩42,713 | +1.40% | 39.6만 |
|---|
| 2026.07.09 | ₩41,789 | ₩42,164 | ₩41,588 | ₩42,070 | +0.67% | 52.3만 |
|---|
| 2026.07.08 | ₩41,923 | ₩42,766 | ₩41,226 | ₩41,534 | -0.93% | 179.3만 |
|---|
| 2026.07.07 | ₩37,717 | ₩37,717 | ₩36,364 | ₩36,726 | -2.63% | 25만 |
|---|
| 2026.07.06 | ₩37,824 | ₩37,918 | ₩36,940 | ₩37,154 | -1.77% | 37.7만 |
|---|
| 2026.07.02 | ₩37,288 | ₩37,704 | ₩36,511 | ₩37,596 | +0.83% | 24.6만 |
|---|
| 2026.07.01 | ₩36,887 | ₩38,266 | ₩36,686 | ₩36,887 | 0.00% | 32만 |
|---|
| 2026.06.30 | ₩38,695 | ₩38,909 | ₩37,436 | ₩37,570 | -2.91% | 34.8만 |
|---|
| 2026.06.29 | ₩39,190 | ₩39,914 | ₩38,199 | ₩39,190 | 0.00% | 50.1만 |
|---|
| 2026.06.26 | ₩36,940 | ₩39,123 | ₩36,940 | ₩39,110 | +5.87% | 54.3만 |
|---|
| 2026.06.25 | ₩37,516 | ₩37,918 | ₩36,177 | ₩36,846 | -1.79% | 23.9만 |
|---|
| 2026.06.24 | ₩35,869 | ₩38,092 | ₩35,641 | ₩37,074 | +3.36% | 49.4만 |
|---|
| 2026.06.23 | ₩35,386 | ₩35,815 | ₩34,985 | ₩35,561 | +0.49% | 14.2만 |
|---|
| 2026.06.22 | ₩36,230 | ₩36,297 | ₩35,427 | ₩35,467 | -2.11% | 22.7만 |
|---|
| 2026.06.18 | ₩36,498 | ₩37,516 | ₩36,029 | ₩36,230 | -0.73% | 89.7만 |
|---|
| 2026.06.17 | ₩36,485 | ₩37,503 | ₩35,761 | ₩35,976 | -1.40% | 44.9만 |
|---|
| 2026.06.16 | ₩36,230 | ₩37,235 | ₩35,936 | ₩36,471 | +0.67% | 32.4만 |
|---|
| 2026.06.15 | ₩36,833 | ₩37,235 | ₩35,373 | ₩35,962 | -2.36% | 59.9만 |
|---|
| 2026.06.12 | ₩36,806 | ₩37,208 | ₩36,538 | ₩36,659 | -0.40% | 22.2만 |
|---|
| 2026.06.11 | ₩35,708 | ₩37,101 | ₩34,677 | ₩37,034 | +3.71% | 41.5만 |
|---|
| 2026.06.10 | ₩35,936 | ₩36,418 | ₩35,346 | ₩35,360 | -1.60% | 51.1만 |
|---|
| 2026.06.09 | ₩35,132 | ₩36,244 | ₩34,636 | ₩36,217 | +3.09% | 44.5만 |
|---|
| 2026.06.08 | ₩34,556 | ₩35,507 | ₩34,168 | ₩34,810 | +0.74% | 65.4만 |
|---|
| 2026.06.05 | ₩34,395 | ₩35,748 | ₩33,980 | ₩34,770 | +1.09% | 70만 |
|---|
| 2026.06.04 | ₩35,252 | ₩35,520 | ₩34,650 | ₩34,690 | -1.60% | 59만 |
|---|
| 2026.06.03 | ₩35,172 | ₩35,400 | ₩34,382 | ₩35,252 | +0.23% | 47.5만 |
|---|
| 2026.06.02 | ₩34,837 | ₩35,922 | ₩34,435 | ₩35,480 | +1.85% | 40.8만 |
|---|
| 2026.06.01 | ₩35,145 | ₩35,172 | ₩34,248 | ₩34,636 | -1.45% | 75.3만 |
|---|
| 2026.05.29 | ₩33,860 | ₩34,744 | ₩33,471 | ₩34,007 | +0.44% | 51.9만 |
|---|
| 2026.05.28 | ₩33,056 | ₩34,034 | ₩32,788 | ₩33,712 | +1.99% | 39.8만 |
|---|
| 2026.05.27 | ₩33,270 | ₩34,221 | ₩33,123 | ₩33,485 | +0.64% | 37.1만 |
|---|
| 2026.05.26 | ₩32,694 | ₩33,699 | ₩32,694 | ₩32,815 | +0.37% | 41.4만 |
|---|
| 2026.05.22 | ₩32,185 | ₩33,190 | ₩32,118 | ₩32,627 | +1.37% | 42.3만 |
|---|
| 2026.05.21 | ₩29,681 | ₩32,627 | ₩29,560 | ₩32,159 | +8.35% | 64.5만 |
|---|
| 2026.05.20 | ₩29,332 | ₩30,739 | ₩28,971 | ₩30,337 | +3.42% | 61.4만 |
|---|
| 2026.05.19 | ₩28,823 | ₩29,172 | ₩28,140 | ₩28,984 | +0.56% | 72.3만 |
|---|
| 2026.05.18 | ₩30,283 | ₩30,297 | ₩29,332 | ₩29,332 | -3.14% | 75만 |
|---|
| 2026.05.15 | ₩30,458 | ₩30,712 | ₩29,292 | ₩29,627 | -2.73% | 71만 |
|---|
| 2026.05.14 | ₩32,065 | ₩32,279 | ₩29,882 | ₩30,792 | -3.97% | 98.6만 |
|---|
| 2026.05.13 | ₩31,074 | ₩32,225 | ₩30,966 | ₩31,636 | +1.81% | 109.9만 |
|---|
| 2026.05.12 | ₩33,029 | ₩33,485 | ₩31,221 | ₩31,248 | -5.39% | 244.1만 |
|---|
| 2026.05.11 | ₩33,886 | ₩34,288 | ₩32,279 | ₩33,699 | -0.55% | 554.7만 |
|---|
| 2026.05.08 | ₩25,020 | ₩25,649 | ₩24,551 | ₩25,140 | +0.48% | 35.7만 |
|---|
| 2026.05.07 | ₩25,555 | ₩25,770 | ₩24,752 | ₩24,953 | -2.36% | 41.8만 |
|---|
| 2026.05.06 | ₩25,354 | ₩25,984 | ₩24,979 | ₩25,328 | -0.11% | 56.3만 |
|---|
| 2026.05.05 | ₩24,457 | ₩25,006 | ₩23,948 | ₩24,578 | +0.49% | 78.6만 |
|---|
| 2026.05.04 | ₩27,122 | ₩27,122 | ₩23,881 | ₩24,149 | -10.96% | 100.8만 |
|---|
| 2026.05.01 | ₩28,823 | ₩28,823 | ₩26,547 | ₩27,631 | -4.14% | 63.1만 |
|---|
| 2026.04.30 | ₩28,489 | ₩29,038 | ₩28,288 | ₩28,917 | +1.50% | 38.9만 |
|---|
| 2026.04.29 | ₩29,547 | ₩29,707 | ₩28,314 | ₩28,355 | -4.03% | 35.3만 |
|---|
| 2026.04.28 | ₩30,123 | ₩30,297 | ₩29,681 | ₩29,815 | -1.02% | 26.1만 |
|---|
| 2026.04.27 | ₩29,962 | ₩30,511 | ₩29,734 | ₩30,082 | +0.40% | 23.6만 |
|---|
| 2026.04.24 | ₩30,257 | ₩30,685 | ₩29,828 | ₩30,069 | -0.62% | 26.6만 |
|---|
| 2026.04.23 | ₩30,605 | ₩30,725 | ₩29,895 | ₩30,230 | -1.23% | 26.6만 |
|---|
| 2026.04.22 | ₩29,949 | ₩30,806 | ₩29,949 | ₩30,752 | +2.68% | 27.4만 |
|---|
| 2026.04.21 | ₩31,355 | ₩31,636 | ₩29,882 | ₩29,895 | -4.66% | 36.4만 |
|---|
| 2026.04.20 | ₩29,453 | ₩30,739 | ₩29,239 | ₩30,538 | +3.68% | 26.1만 |
|---|
| 2026.04.17 | ₩28,609 | ₩30,310 | ₩28,301 | ₩29,640 | +3.60% | 51.9만 |
|---|
| 2026.04.16 | ₩29,172 | ₩29,520 | ₩27,323 | ₩27,511 | -5.69% | 54.8만 |
|---|
| 2026.04.15 | ₩29,158 | ₩29,399 | ₩28,823 | ₩29,225 | +0.23% | 44.5만 |
|---|
| 2026.04.14 | ₩29,198 | ₩29,828 | ₩29,024 | ₩29,319 | +0.41% | 38.6만 |
|---|
| 2026.04.13 | ₩28,797 | ₩29,225 | ₩28,221 | ₩29,132 | +1.16% | 38만 |
|---|
| 2026.04.10 | ₩29,292 | ₩29,640 | ₩28,904 | ₩29,051 | -0.82% | 38.8만 |
|---|
| 2026.04.09 | ₩27,926 | ₩29,453 | ₩27,926 | ₩29,198 | +4.56% | 43.1만 |
|---|
| 2026.04.08 | ₩27,980 | ₩28,864 | ₩27,564 | ₩28,181 | +0.72% | 50.1만 |
|---|
| 2026.04.07 | ₩26,801 | ₩27,042 | ₩26,346 | ₩26,547 | -0.95% | 53.8만 |
|---|
| 2026.04.06 | ₩26,399 | ₩27,444 | ₩26,359 | ₩27,310 | +3.45% | 40.6만 |
|---|
| 2026.04.02 | ₩26,011 | ₩27,176 | ₩25,743 | ₩26,627 | +2.37% | 45.4만 |
|---|
| 2026.04.01 | ₩25,796 | ₩27,109 | ₩25,796 | ₩26,493 | +2.70% | 51.5만 |
|---|
| 2026.03.31 | ₩25,770 | ₩25,957 | ₩24,979 | ₩25,770 | 0.00% | 54.9만 |
|---|
| 2026.03.30 | ₩26,064 | ₩26,064 | ₩25,140 | ₩25,140 | -3.55% | 31.1만 |
|---|
| 2026.03.27 | ₩26,118 | ₩26,265 | ₩25,488 | ₩25,502 | -2.36% | 32.3만 |
|---|
| 2026.03.26 | ₩26,011 | ₩26,948 | ₩25,917 | ₩26,493 | +1.85% | 31.6만 |
|---|
| 2026.03.25 | ₩26,533 | ₩26,573 | ₩25,448 | ₩26,372 | -0.61% | 40.1만 |
|---|
| 2026.03.24 | ₩25,555 | ₩26,212 | ₩25,448 | ₩25,904 | +1.36% | 29.7만 |
|---|
| 2026.03.23 | ₩25,904 | ₩26,439 | ₩25,555 | ₩25,944 | +0.16% | 39.9만 |
|---|
| 2026.03.20 | ₩26,252 | ₩26,346 | ₩24,886 | ₩24,979 | -4.85% | 80만 |
|---|
| 2026.03.19 | ₩26,292 | ₩26,680 | ₩25,823 | ₩26,359 | +0.25% | 50만 |
|---|
| 2026.03.18 | ₩27,712 | ₩28,207 | ₩26,814 | ₩26,841 | -3.14% | 38.5만 |
|---|
| 2026.03.17 | ₩28,529 | ₩28,971 | ₩28,221 | ₩28,408 | -0.42% | 28.7만 |
|---|
| 2026.03.16 | ₩28,140 | ₩28,448 | ₩27,980 | ₩28,207 | +0.24% | 29.4만 |
|---|
| 2026.03.13 | ₩28,154 | ₩28,328 | ₩27,792 | ₩27,899 | -0.90% | 34.2만 |
|---|
| 2026.03.12 | ₩28,475 | ₩28,850 | ₩27,779 | ₩27,899 | -2.02% | 36.9만 |
|---|
| 2026.03.11 | ₩29,011 | ₩29,480 | ₩28,730 | ₩29,105 | +0.32% | 30만 |
|---|
| 2026.03.10 | ₩29,466 | ₩30,056 | ₩28,944 | ₩29,118 | -1.18% | 31.4만 |
|---|
| 2026.03.09 | ₩29,011 | ₩29,654 | ₩27,899 | ₩29,493 | +1.66% | 45.9만 |
|---|
| 2026.03.06 | ₩29,748 | ₩30,243 | ₩29,426 | ₩29,748 | 0.00% | 41.9만 |
|---|
| 2026.03.05 | ₩31,020 | ₩31,315 | ₩30,243 | ₩30,458 | -1.81% | 43.1만 |
|---|
| 2026.03.04 | ₩32,292 | ₩32,292 | ₩31,489 | ₩31,529 | -2.36% | 28.8만 |
|---|
| 2026.03.03 | ₩31,623 | ₩32,359 | ₩30,752 | ₩31,971 | +1.10% | 29.4만 |
|---|
| 2026.03.02 | ₩33,391 | ₩33,458 | ₩32,279 | ₩32,641 | -2.25% | 33.4만 |
|---|
| 2026.02.27 | ₩34,302 | ₩34,797 | ₩33,846 | ₩34,261 | -0.12% | 45.6만 |
|---|
| 2026.02.26 | ₩34,851 | ₩35,199 | ₩34,476 | ₩34,610 | -0.69% | 55.9만 |
|---|
| 2026.02.25 | ₩35,534 | ₩35,694 | ₩34,034 | ₩34,851 | -1.92% | 56.3만 |
|---|
| 2026.02.24 | ₩35,293 | ₩36,003 | ₩35,293 | ₩35,413 | +0.34% | 43.7만 |
|---|
| 2026.02.23 | ₩36,257 | ₩36,324 | ₩35,145 | ₩35,226 | -2.84% | 60.8만 |
|---|
| 2026.02.20 | ₩36,525 | ₩37,462 | ₩36,190 | ₩36,297 | -0.62% | 38.3만 |
|---|
| 2026.02.19 | ₩36,953 | ₩37,382 | ₩36,096 | ₩36,378 | -1.56% | 38.3만 |
|---|
| 2026.02.18 | ₩36,766 | ₩37,945 | ₩36,766 | ₩37,141 | +1.02% | 39.7만 |
|---|
| 2026.02.17 | ₩37,181 | ₩37,369 | ₩36,364 | ₩37,114 | -0.18% | 51.2만 |
|---|
| 2026.02.13 | ₩36,016 | ₩37,650 | ₩36,016 | ₩37,114 | +3.05% | 55.9만 |
|---|
| 2026.02.12 | ₩36,378 | ₩37,087 | ₩35,614 | ₩35,641 | -2.03% | 42.9만 |
|---|
| 2026.02.11 | ₩35,694 | ₩36,324 | ₩35,453 | ₩35,802 | +0.30% | 44.9만 |
|---|
| 2026.02.10 | ₩34,248 | ₩36,070 | ₩34,248 | ₩35,748 | +4.38% | 49.3만 |
|---|
| 2026.02.09 | ₩33,592 | ₩34,168 | ₩33,150 | ₩33,752 | +0.48% | 39.3만 |
|---|
| 2026.02.06 | ₩32,815 | ₩34,154 | ₩32,815 | ₩33,551 | +2.24% | 56.7만 |
|---|
| 2026.02.05 | ₩32,828 | ₩33,431 | ₩32,400 | ₩32,895 | +0.20% | 65.4만 |
|---|
| 2026.02.04 | ₩31,087 | ₩32,989 | ₩30,417 | ₩32,868 | +5.73% | 85.3만 |
|---|
| 2026.02.03 | ₩29,453 | ₩32,078 | ₩29,440 | ₩30,551 | +3.73% | 78만 |
|---|
| 2026.02.02 | ₩29,091 | ₩30,725 | ₩28,649 | ₩29,962 | +2.99% | 111.9만 |
|---|
| 2026.01.30 | ₩27,605 | ₩29,895 | ₩27,203 | ₩28,890 | +4.66% | 246.1만 |
|---|
| 2026.01.29 | ₩31,797 | ₩32,520 | ₩31,556 | ₩32,426 | +1.98% | 52만 |
|---|
| 2026.01.28 | ₩31,275 | ₩32,199 | ₩30,940 | ₩31,583 | +0.99% | 53.5만 |
|---|
| 2026.01.27 | ₩31,275 | ₩31,556 | ₩30,940 | ₩31,208 | -0.21% | 38.8만 |
|---|
| 2026.01.26 | ₩31,650 | ₩31,958 | ₩31,355 | ₩31,569 | -0.25% | 35.2만 |
|---|
| 2026.01.23 | ₩32,011 | ₩32,118 | ₩30,940 | ₩31,609 | -1.26% | 51.5만 |
|---|
| 2026.01.22 | ₩32,815 | ₩33,123 | ₩31,690 | ₩32,078 | -2.24% | 42.2만 |
|---|
| 2026.01.21 | ₩31,502 | ₩32,815 | ₩31,422 | ₩32,587 | +3.44% | 38.1만 |
|---|
| 2026.01.20 | ₩30,913 | ₩31,837 | ₩30,444 | ₩31,315 | +1.30% | 44.6만 |
|---|
| 2026.01.16 | ₩32,092 | ₩32,842 | ₩31,676 | ₩31,850 | -0.75% | 33.2만 |
|---|
| 2026.01.15 | ₩31,904 | ₩32,641 | ₩31,623 | ₩32,279 | +1.18% | 25.5만 |
|---|
| 2026.01.14 | ₩32,145 | ₩32,882 | ₩31,502 | ₩31,837 | -0.96% | 41.4만 |
|---|
| 2026.01.13 | ₩31,730 | ₩32,547 | ₩31,569 | ₩32,185 | +1.44% | 36.4만 |
|---|
| 2026.01.12 | ₩30,739 | ₩31,810 | ₩30,632 | ₩31,596 | +2.79% | 44.7만 |
|---|
| 2026.01.09 | ₩29,332 | ₩31,181 | ₩29,332 | ₩31,060 | +5.89% | 72만 |
|---|
| 2026.01.08 | ₩26,855 | ₩28,904 | ₩26,855 | ₩28,529 | +6.23% | 44.6만 |
|---|
| 2026.01.07 | ₩27,953 | ₩28,087 | ₩26,895 | ₩27,122 | -2.97% | 35.6만 |
|---|
| 2026.01.06 | ₩27,337 | ₩27,739 | ₩26,881 | ₩27,685 | +1.27% | 27.9만 |
|---|
| 2026.01.05 | ₩26,935 | ₩27,939 | ₩26,935 | ₩27,712 | +2.88% | 41.7만 |
|---|
| 2026.01.02 | ₩27,122 | ₩27,431 | ₩26,774 | ₩27,122 | 0.00% | 55.2만 |
|---|
| 2025.12.31 | ₩27,283 | ₩27,364 | ₩26,989 | ₩27,149 | -0.49% | 35만 |
|---|
| 2025.12.30 | ₩26,841 | ₩27,203 | ₩26,667 | ₩27,109 | +1.00% | 28.3만 |
|---|
| 2025.12.29 | ₩27,109 | ₩27,109 | ₩26,707 | ₩26,908 | -0.74% | 43.1만 |
|---|
| 2025.12.26 | ₩27,176 | ₩27,310 | ₩26,881 | ₩27,163 | -0.05% | 39.7만 |
|---|
| 2025.12.24 | ₩26,908 | ₩27,310 | ₩26,828 | ₩27,243 | +1.24% | 15만 |
|---|
| 2025.12.23 | ₩27,243 | ₩27,310 | ₩26,788 | ₩26,922 | -1.18% | 32.3만 |
|---|
| 2025.12.22 | ₩28,006 | ₩28,033 | ₩27,163 | ₩27,283 | -2.58% | 39.9만 |
|---|
| 2025.12.19 | ₩28,408 | ₩28,649 | ₩27,752 | ₩28,073 | -1.18% | 85만 |
|---|
| 2025.12.18 | ₩29,225 | ₩29,520 | ₩28,783 | ₩28,837 | -1.33% | 41.8만 |
|---|
| 2025.12.17 | ₩28,837 | ₩29,480 | ₩28,422 | ₩28,663 | -0.60% | 44.7만 |
|---|
| 2025.12.16 | ₩30,069 | ₩30,364 | ₩29,426 | ₩29,520 | -1.83% | 34.1만 |
|---|
| 2025.12.15 | ₩30,350 | ₩30,431 | ₩29,774 | ₩29,935 | -1.37% | 26.7만 |
|---|
| 2025.12.12 | ₩30,618 | ₩30,752 | ₩30,096 | ₩30,243 | -1.22% | 31.3만 |
|---|
| 2025.12.11 | ₩30,524 | ₩31,087 | ₩30,324 | ₩30,511 | -0.04% | 38.5만 |
|---|
| 2025.12.10 | ₩29,975 | ₩30,779 | ₩29,292 | ₩30,270 | +0.98% | 65.1만 |
|---|
| 2025.12.09 | ₩28,797 | ₩29,868 | ₩28,797 | ₩29,721 | +3.21% | 51.8만 |
|---|
| 2025.12.08 | ₩30,391 | ₩30,391 | ₩29,493 | ₩29,815 | -1.90% | 47만 |
|---|
| 2025.12.05 | ₩30,391 | ₩30,766 | ₩29,989 | ₩30,136 | -0.84% | 32.1만 |
|---|
| 2025.12.04 | ₩31,663 | ₩31,944 | ₩30,484 | ₩30,578 | -3.43% | 43.3만 |
|---|
| 2025.12.03 | ₩30,752 | ₩31,931 | ₩30,605 | ₩31,917 | +3.79% | 48.1만 |
|---|
| 2025.12.02 | ₩30,739 | ₩30,966 | ₩30,042 | ₩30,498 | -0.78% | 30.5만 |
|---|
| 2025.12.01 | ₩30,203 | ₩31,020 | ₩30,149 | ₩30,458 | +0.84% | 42.7만 |
|---|
| 2025.11.28 | ₩30,899 | ₩30,899 | ₩30,310 | ₩30,632 | -0.87% | 18만 |
|---|
| 2025.11.26 | ₩30,096 | ₩31,007 | ₩30,096 | ₩30,819 | +2.40% | 42만 |
|---|
| 2025.11.25 | ₩28,837 | ₩30,511 | ₩28,314 | ₩30,377 | +5.34% | 71.5만 |
|---|
| 2025.11.24 | ₩28,489 | ₩28,743 | ₩27,631 | ₩28,341 | -0.52% | 57.8만 |
|---|
| 2025.11.21 | ₩26,801 | ₩28,649 | ₩26,721 | ₩28,569 | +6.60% | 71.8만 |
|---|
| 2025.11.20 | ₩26,506 | ₩26,935 | ₩26,238 | ₩26,680 | +0.66% | 67.4만 |
|---|
| 2025.11.19 | ₩26,788 | ₩26,975 | ₩26,346 | ₩26,547 | -0.90% | 45.4만 |
|---|
| 2025.11.18 | ₩26,359 | ₩26,935 | ₩25,810 | ₩26,788 | +1.63% | 54.2만 |
|---|
| 2025.11.17 | ₩28,783 | ₩28,984 | ₩26,654 | ₩26,667 | -7.35% | 89.8만 |
|---|
| 2025.11.14 | ₩32,145 | ₩32,145 | ₩28,957 | ₩29,265 | -8.96% | 82.6만 |
|---|
| 2025.11.13 | ₩28,823 | ₩29,587 | ₩28,248 | ₩28,663 | -0.56% | 37.9만 |
|---|
| 2025.11.12 | ₩29,279 | ₩29,801 | ₩29,091 | ₩29,172 | -0.37% | 27.9만 |
|---|
| 2025.11.11 | ₩29,386 | ₩29,654 | ₩29,185 | ₩29,279 | -0.36% | 27.3만 |
|---|
| 2025.11.10 | ₩29,440 | ₩29,440 | ₩28,877 | ₩29,185 | -0.86% | 27.7만 |
|---|
| 2025.11.07 | ₩29,533 | ₩29,748 | ₩29,105 | ₩29,359 | -0.59% | 41.3만 |
|---|
| 2025.11.06 | ₩30,029 | ₩30,163 | ₩29,507 | ₩29,533 | -1.65% | 30.6만 |
|---|
| 2025.11.05 | ₩29,949 | ₩30,243 | ₩29,507 | ₩29,882 | -0.22% | 21.9만 |
|---|
| 2025.11.04 | ₩29,426 | ₩29,774 | ₩29,172 | ₩29,721 | +1.00% | 41.3만 |
|---|
| 2025.11.03 | ₩29,761 | ₩29,841 | ₩29,252 | ₩29,667 | -0.32% | 35.4만 |
|---|
| 2025.10.31 | ₩29,895 | ₩30,136 | ₩29,466 | ₩30,002 | +0.36% | 33.4만 |
|---|
| 2025.10.30 | ₩30,538 | ₩30,926 | ₩29,935 | ₩30,016 | -1.71% | 31.2만 |
|---|
| 2025.10.29 | ₩31,529 | ₩32,051 | ₩30,511 | ₩30,792 | -2.34% | 29.8만 |
|---|
| 2025.10.28 | ₩31,435 | ₩32,426 | ₩30,658 | ₩31,891 | +1.45% | 24.5만 |
|---|
| 2025.10.27 | ₩32,426 | ₩32,788 | ₩31,877 | ₩31,958 | -1.45% | 21만 |
|---|
| 2025.10.24 | ₩32,614 | ₩32,828 | ₩32,306 | ₩32,319 | -0.90% | 22.8만 |
|---|
| 2025.10.23 | ₩31,475 | ₩32,172 | ₩31,435 | ₩32,132 | +2.09% | 28.4만 |
|---|
| 2025.10.22 | ₩31,717 | ₩32,132 | ₩31,422 | ₩31,529 | -0.59% | 37.1만 |
|---|
| 2025.10.21 | ₩30,752 | ₩32,279 | ₩30,551 | ₩31,971 | +3.96% | 26.5만 |
|---|
| 2025.10.20 | ₩30,940 | ₩31,288 | ₩30,551 | ₩31,154 | +0.69% | 19.2만 |
|---|
| 2025.10.17 | ₩30,283 | ₩30,846 | ₩30,123 | ₩30,725 | +1.46% | 20.2만 |
|---|
| 2025.10.16 | ₩30,899 | ₩30,966 | ₩29,935 | ₩30,404 | -1.60% | 24.1만 |
|---|
| 2025.10.15 | ₩30,350 | ₩31,234 | ₩30,283 | ₩30,672 | +1.06% | 24.2만 |
|---|
| 2025.10.14 | ₩29,091 | ₩30,458 | ₩29,091 | ₩30,337 | +4.28% | 33.8만 |
|---|
| 2025.10.13 | ₩29,587 | ₩29,935 | ₩28,931 | ₩29,386 | -0.68% | 39.3만 |
|---|
| 2025.10.10 | ₩30,270 | ₩30,270 | ₩29,292 | ₩29,386 | -2.92% | 38.6만 |
|---|