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 | ₩44,833 | ₩44,860 | ₩44,806 | ₩44,820 | -0.03% | 64.8만 |
| 2026.10.08 | ₩44,833 | ₩44,887 | ₩44,820 | ₩44,820 | -0.03% | 99.2만 |
| 2026.10.07 | ₩44,806 | ₩44,873 | ₩44,806 | ₩44,833 | +0.06% | 90.8만 |
| 2026.10.06 | ₩44,806 | ₩44,846 | ₩44,779 | ₩44,820 | +0.03% | 48.2만 |
| 2026.10.05 | ₩44,793 | ₩44,846 | ₩44,752 | ₩44,766 | -0.06% | 117.6만 |
| 2026.10.02 | ₩44,820 | ₩44,833 | ₩44,779 | ₩44,806 | -0.03% | 64.4만 |
| 2026.10.01 | ₩44,752 | ₩44,833 | ₩44,752 | ₩44,793 | +0.09% | 90.8만 |
| 2026.09.30 | ₩44,779 | ₩44,806 | ₩44,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,739 |
| -0.09% |
| 90.3만 |
| 2026.09.29 | ₩44,806 | ₩44,820 | ₩44,752 | ₩44,752 | -0.12% | 66.5만 |
|---|
| 2026.09.28 | ₩44,752 | ₩44,873 | ₩44,752 | ₩44,752 | 0.00% | 133.5만 |
|---|
| 2026.09.25 | ₩44,779 | ₩44,793 | ₩44,752 | ₩44,766 | -0.03% | 48.7만 |
|---|
| 2026.09.24 | ₩44,752 | ₩44,793 | ₩44,739 | ₩44,752 | 0.00% | 60.9만 |
|---|
| 2026.09.23 | ₩44,752 | ₩44,793 | ₩44,739 | ₩44,739 | -0.03% | 51.6만 |
|---|
| 2026.09.22 | ₩44,806 | ₩44,833 | ₩44,739 | ₩44,752 | -0.12% | 86.7만 |
|---|
| 2026.09.21 | ₩44,752 | ₩44,833 | ₩44,726 | ₩44,752 | 0.00% | 35만 |
|---|
| 2026.09.18 | ₩44,699 | ₩44,766 | ₩44,685 | ₩44,699 | 0.00% | 132.2만 |
|---|
| 2026.09.17 | ₩44,779 | ₩44,806 | ₩44,699 | ₩44,712 | -0.15% | 52.1만 |
|---|
| 2026.09.16 | ₩44,779 | ₩44,806 | ₩44,712 | ₩44,739 | -0.09% | 55.9만 |
|---|
| 2026.09.15 | ₩44,699 | ₩44,793 | ₩44,685 | ₩44,739 | +0.09% | 89.6만 |
|---|
| 2026.09.14 | ₩44,632 | ₩44,712 | ₩44,578 | ₩44,578 | -0.12% | 96.1만 |
|---|
| 2026.09.11 | ₩44,672 | ₩44,712 | ₩44,605 | ₩44,605 | -0.15% | 110.1만 |
|---|
| 2026.09.10 | ₩44,591 | ₩44,659 | ₩44,578 | ₩44,605 | +0.03% | 137.7만 |
|---|
| 2026.09.09 | ₩44,605 | ₩44,659 | ₩44,578 | ₩44,605 | 0.00% | 51.9만 |
|---|
| 2026.09.08 | ₩44,645 | ₩44,672 | ₩44,591 | ₩44,605 | -0.09% | 58만 |
|---|
| 2026.09.04 | ₩44,551 | ₩44,645 | ₩44,551 | ₩44,618 | +0.15% | 35.1만 |
|---|
| 2026.09.03 | ₩44,632 | ₩44,685 | ₩44,538 | ₩44,538 | -0.21% | 60만 |
|---|
| 2026.09.02 | ₩44,524 | ₩44,632 | ₩44,511 | ₩44,538 | +0.03% | 39.1만 |
|---|
| 2026.09.01 | ₩44,538 | ₩44,645 | ₩44,471 | ₩44,538 | 0.00% | 63.3만 |
|---|
| 2026.08.31 | ₩44,524 | ₩44,659 | ₩44,498 | ₩44,511 | -0.03% | 48.8만 |
|---|
| 2026.08.28 | ₩44,565 | ₩44,632 | ₩44,511 | ₩44,565 | 0.00% | 35.4만 |
|---|
| 2026.08.27 | ₩44,471 | ₩44,565 | ₩44,457 | ₩44,565 | +0.21% | 61만 |
|---|
| 2026.08.26 | ₩44,524 | ₩44,551 | ₩44,444 | ₩44,457 | -0.15% | 38.4만 |
|---|
| 2026.08.25 | ₩44,565 | ₩44,565 | ₩44,444 | ₩44,524 | -0.09% | 42만 |
|---|
| 2026.08.24 | ₩44,484 | ₩44,605 | ₩44,417 | ₩44,417 | -0.15% | 42만 |
|---|
| 2026.08.21 | ₩44,605 | ₩44,605 | ₩44,430 | ₩44,444 | -0.36% | 113.5만 |
|---|
| 2026.08.20 | ₩44,363 | ₩44,578 | ₩44,363 | ₩44,444 | +0.18% | 50.1만 |
|---|
| 2026.08.19 | ₩44,538 | ₩44,726 | ₩44,444 | ₩44,524 | -0.03% | 71.1만 |
|---|
| 2026.08.18 | ₩44,444 | ₩44,511 | ₩44,404 | ₩44,417 | -0.06% | 44.4만 |
|---|
| 2026.08.17 | ₩44,444 | ₩44,565 | ₩44,417 | ₩44,498 | +0.12% | 48.9만 |
|---|
| 2026.08.14 | ₩44,511 | ₩44,565 | ₩44,377 | ₩44,404 | -0.24% | 80.4만 |
|---|
| 2026.08.13 | ₩44,538 | ₩44,578 | ₩44,484 | ₩44,524 | -0.03% | 56.8만 |
|---|
| 2026.08.12 | ₩44,605 | ₩44,632 | ₩44,444 | ₩44,511 | -0.21% | 106.5만 |
|---|
| 2026.08.11 | ₩44,524 | ₩44,766 | ₩44,430 | ₩44,498 | -0.06% | 203.7만 |
|---|
| 2026.08.10 | ₩44,404 | ₩44,538 | ₩44,350 | ₩44,350 | -0.12% | 156.3만 |
|---|
| 2026.08.07 | ₩44,377 | ₩44,511 | ₩44,283 | ₩44,511 | +0.30% | 648.8만 |
|---|
| 2026.08.06 | ₩45,302 | ₩45,329 | ₩44,430 | ₩44,887 | -0.92% | 36.1만 |
|---|
| 2026.08.05 | ₩44,149 | ₩46,335 | ₩44,068 | ₩45,705 | +3.52% | 40.8만 |
|---|
| 2026.08.04 | ₩44,390 | ₩44,846 | ₩43,854 | ₩44,685 | +0.66% | 29.5만 |
|---|
| 2026.08.03 | ₩43,679 | ₩44,484 | ₩43,357 | ₩44,229 | +1.26% | 30.3만 |
|---|
| 2026.07.31 | ₩43,746 | ₩44,015 | ₩42,485 | ₩43,062 | -1.56% | 34.4만 |
|---|
| 2026.07.30 | ₩44,243 | ₩44,296 | ₩43,438 | ₩43,719 | -1.18% | 25.4만 |
|---|
| 2026.07.29 | ₩44,793 | ₩45,410 | ₩43,357 | ₩43,585 | -2.70% | 23.9만 |
|---|
| 2026.07.28 | ₩44,712 | ₩45,611 | ₩44,632 | ₩44,806 | +0.21% | 24.5만 |
|---|
| 2026.07.27 | ₩44,940 | ₩45,531 | ₩44,122 | ₩44,337 | -1.34% | 35.6만 |
|---|
| 2026.07.24 | ₩44,283 | ₩44,873 | ₩44,015 | ₩44,524 | +0.55% | 24.8만 |
|---|
| 2026.07.23 | ₩43,800 | ₩44,283 | ₩43,465 | ₩43,988 | +0.43% | 31.2만 |
|---|
| 2026.07.22 | ₩44,270 | ₩45,383 | ₩44,162 | ₩44,270 | 0.00% | 22.4만 |
|---|
| 2026.07.21 | ₩43,733 | ₩44,082 | ₩43,049 | ₩44,028 | +0.67% | 36.9만 |
|---|
| 2026.07.20 | ₩43,760 | ₩43,894 | ₩43,008 | ₩43,612 | -0.34% | 28.6만 |
|---|
| 2026.07.17 | ₩44,524 | ₩45,544 | ₩43,773 | ₩44,149 | -0.84% | 39만 |
|---|
| 2026.07.16 | ₩44,055 | ₩44,739 | ₩43,773 | ₩44,672 | +1.40% | 33.3만 |
|---|
| 2026.07.15 | ₩43,599 | ₩44,632 | ₩43,585 | ₩43,907 | +0.71% | 44.4만 |
|---|
| 2026.07.14 | ₩42,928 | ₩43,907 | ₩42,499 | ₩43,693 | +1.78% | 38.1만 |
|---|
| 2026.07.13 | ₩42,874 | ₩43,102 | ₩42,150 | ₩42,244 | -1.47% | 44.8만 |
|---|
| 2026.07.10 | ₩42,190 | ₩43,478 | ₩42,043 | ₩42,780 | +1.40% | 39.6만 |
|---|
| 2026.07.09 | ₩41,855 | ₩42,230 | ₩41,654 | ₩42,137 | +0.67% | 52.3만 |
|---|
| 2026.07.08 | ₩41,989 | ₩42,834 | ₩41,291 | ₩41,600 | -0.93% | 179.3만 |
|---|
| 2026.07.07 | ₩37,777 | ₩37,777 | ₩36,422 | ₩36,784 | -2.63% | 25만 |
|---|
| 2026.07.06 | ₩37,884 | ₩37,978 | ₩36,999 | ₩37,213 | -1.77% | 37.7만 |
|---|
| 2026.07.02 | ₩37,347 | ₩37,763 | ₩36,569 | ₩37,656 | +0.83% | 24.6만 |
|---|
| 2026.07.01 | ₩36,945 | ₩38,327 | ₩36,744 | ₩36,945 | 0.00% | 32만 |
|---|
| 2026.06.30 | ₩38,756 | ₩38,971 | ₩37,495 | ₩37,629 | -2.91% | 34.8만 |
|---|
| 2026.06.29 | ₩39,252 | ₩39,977 | ₩38,260 | ₩39,252 | 0.00% | 50.1만 |
|---|
| 2026.06.26 | ₩36,999 | ₩39,185 | ₩36,999 | ₩39,172 | +5.87% | 54.3만 |
|---|
| 2026.06.25 | ₩37,575 | ₩37,978 | ₩36,234 | ₩36,905 | -1.79% | 23.9만 |
|---|
| 2026.06.24 | ₩35,925 | ₩38,152 | ₩35,697 | ₩37,133 | +3.36% | 49.4만 |
|---|
| 2026.06.23 | ₩35,442 | ₩35,872 | ₩35,040 | ₩35,617 | +0.49% | 14.2만 |
|---|
| 2026.06.22 | ₩36,288 | ₩36,355 | ₩35,483 | ₩35,523 | -2.11% | 22.7만 |
|---|
| 2026.06.18 | ₩36,556 | ₩37,575 | ₩36,086 | ₩36,288 | -0.73% | 89.7만 |
|---|
| 2026.06.17 | ₩36,542 | ₩37,562 | ₩35,818 | ₩36,033 | -1.40% | 44.9만 |
|---|
| 2026.06.16 | ₩36,288 | ₩37,294 | ₩35,992 | ₩36,529 | +0.67% | 32.4만 |
|---|
| 2026.06.15 | ₩36,891 | ₩37,294 | ₩35,429 | ₩36,019 | -2.36% | 59.9만 |
|---|
| 2026.06.12 | ₩36,864 | ₩37,267 | ₩36,596 | ₩36,717 | -0.40% | 22.2만 |
|---|
| 2026.06.11 | ₩35,764 | ₩37,160 | ₩34,731 | ₩37,092 | +3.71% | 41.5만 |
|---|
| 2026.06.10 | ₩35,992 | ₩36,475 | ₩35,402 | ₩35,416 | -1.60% | 51.1만 |
|---|
| 2026.06.09 | ₩35,188 | ₩36,301 | ₩34,691 | ₩36,274 | +3.09% | 44.5만 |
|---|
| 2026.06.08 | ₩34,611 | ₩35,563 | ₩34,222 | ₩34,866 | +0.74% | 65.4만 |
|---|
| 2026.06.05 | ₩34,450 | ₩35,805 | ₩34,034 | ₩34,825 | +1.09% | 70만 |
|---|
| 2026.06.04 | ₩35,308 | ₩35,577 | ₩34,705 | ₩34,745 | -1.60% | 59만 |
|---|
| 2026.06.03 | ₩35,228 | ₩35,456 | ₩34,436 | ₩35,308 | +0.23% | 47.5만 |
|---|
| 2026.06.02 | ₩34,892 | ₩35,979 | ₩34,490 | ₩35,536 | +1.85% | 40.8만 |
|---|
| 2026.06.01 | ₩35,201 | ₩35,228 | ₩34,302 | ₩34,691 | -1.45% | 75.3만 |
|---|
| 2026.05.29 | ₩33,913 | ₩34,799 | ₩33,524 | ₩34,061 | +0.44% | 51.9만 |
|---|
| 2026.05.28 | ₩33,108 | ₩34,088 | ₩32,840 | ₩33,766 | +1.99% | 39.8만 |
|---|
| 2026.05.27 | ₩33,323 | ₩34,275 | ₩33,175 | ₩33,538 | +0.64% | 37.1만 |
|---|
| 2026.05.26 | ₩32,746 | ₩33,752 | ₩32,746 | ₩32,867 | +0.37% | 41.4만 |
|---|
| 2026.05.22 | ₩32,236 | ₩33,242 | ₩32,169 | ₩32,679 | +1.37% | 42.3만 |
|---|
| 2026.05.21 | ₩29,728 | ₩32,679 | ₩29,607 | ₩32,209 | +8.35% | 64.5만 |
|---|
| 2026.05.20 | ₩29,379 | ₩30,787 | ₩29,017 | ₩30,385 | +3.42% | 61.4만 |
|---|
| 2026.05.19 | ₩28,869 | ₩29,218 | ₩28,185 | ₩29,030 | +0.56% | 72.3만 |
|---|
| 2026.05.18 | ₩30,331 | ₩30,345 | ₩29,379 | ₩29,379 | -3.14% | 75만 |
|---|
| 2026.05.15 | ₩30,506 | ₩30,761 | ₩29,339 | ₩29,674 | -2.73% | 71만 |
|---|
| 2026.05.14 | ₩32,116 | ₩32,330 | ₩29,929 | ₩30,841 | -3.97% | 98.6만 |
|---|
| 2026.05.13 | ₩31,123 | ₩32,276 | ₩31,015 | ₩31,686 | +1.81% | 109.9만 |
|---|
| 2026.05.12 | ₩33,081 | ₩33,538 | ₩31,270 | ₩31,297 | -5.39% | 244.1만 |
|---|
| 2026.05.11 | ₩33,940 | ₩34,342 | ₩32,330 | ₩33,752 | -0.55% | 554.7만 |
|---|
| 2026.05.08 | ₩25,059 | ₩25,690 | ₩24,590 | ₩25,180 | +0.48% | 35.7만 |
|---|
| 2026.05.07 | ₩25,596 | ₩25,810 | ₩24,791 | ₩24,992 | -2.36% | 41.8만 |
|---|
| 2026.05.06 | ₩25,395 | ₩26,025 | ₩25,019 | ₩25,368 | -0.11% | 56.3만 |
|---|
| 2026.05.05 | ₩24,496 | ₩25,046 | ₩23,986 | ₩24,617 | +0.49% | 78.6만 |
|---|
| 2026.05.04 | ₩27,165 | ₩27,165 | ₩23,919 | ₩24,187 | -10.96% | 100.8만 |
|---|
| 2026.05.01 | ₩28,869 | ₩28,869 | ₩26,589 | ₩27,675 | -4.14% | 63.1만 |
|---|
| 2026.04.30 | ₩28,534 | ₩29,084 | ₩28,332 | ₩28,963 | +1.50% | 38.9만 |
|---|
| 2026.04.29 | ₩29,593 | ₩29,754 | ₩28,359 | ₩28,400 | -4.03% | 35.3만 |
|---|
| 2026.04.28 | ₩30,170 | ₩30,345 | ₩29,728 | ₩29,862 | -1.02% | 26.1만 |
|---|
| 2026.04.27 | ₩30,009 | ₩30,559 | ₩29,781 | ₩30,130 | +0.40% | 23.6만 |
|---|
| 2026.04.24 | ₩30,304 | ₩30,734 | ₩29,875 | ₩30,117 | -0.62% | 26.6만 |
|---|
| 2026.04.23 | ₩30,653 | ₩30,774 | ₩29,942 | ₩30,278 | -1.23% | 26.6만 |
|---|
| 2026.04.22 | ₩29,996 | ₩30,855 | ₩29,996 | ₩30,801 | +2.68% | 27.4만 |
|---|
| 2026.04.21 | ₩31,405 | ₩31,686 | ₩29,929 | ₩29,942 | -4.66% | 36.4만 |
|---|
| 2026.04.20 | ₩29,500 | ₩30,787 | ₩29,285 | ₩30,586 | +3.68% | 26.1만 |
|---|
| 2026.04.17 | ₩28,654 | ₩30,358 | ₩28,346 | ₩29,687 | +3.60% | 51.9만 |
|---|
| 2026.04.16 | ₩29,218 | ₩29,567 | ₩27,367 | ₩27,554 | -5.69% | 54.8만 |
|---|
| 2026.04.15 | ₩29,204 | ₩29,446 | ₩28,869 | ₩29,272 | +0.23% | 44.5만 |
|---|
| 2026.04.14 | ₩29,245 | ₩29,875 | ₩29,070 | ₩29,365 | +0.41% | 38.6만 |
|---|
| 2026.04.13 | ₩28,842 | ₩29,272 | ₩28,265 | ₩29,178 | +1.16% | 38만 |
|---|
| 2026.04.10 | ₩29,339 | ₩29,687 | ₩28,950 | ₩29,097 | -0.82% | 38.8만 |
|---|
| 2026.04.09 | ₩27,970 | ₩29,500 | ₩27,970 | ₩29,245 | +4.56% | 43.1만 |
|---|
| 2026.04.08 | ₩28,024 | ₩28,909 | ₩27,608 | ₩28,225 | +0.72% | 50.1만 |
|---|
| 2026.04.07 | ₩26,843 | ₩27,085 | ₩26,387 | ₩26,589 | -0.95% | 53.8만 |
|---|
| 2026.04.06 | ₩26,441 | ₩27,487 | ₩26,401 | ₩27,353 | +3.45% | 40.6만 |
|---|
| 2026.04.02 | ₩26,052 | ₩27,219 | ₩25,784 | ₩26,669 | +2.37% | 45.4만 |
|---|
| 2026.04.01 | ₩25,837 | ₩27,152 | ₩25,837 | ₩26,535 | +2.70% | 51.5만 |
|---|
| 2026.03.31 | ₩25,810 | ₩25,998 | ₩25,019 | ₩25,810 | 0.00% | 54.9만 |
|---|
| 2026.03.30 | ₩26,106 | ₩26,106 | ₩25,180 | ₩25,180 | -3.55% | 31.1만 |
|---|
| 2026.03.27 | ₩26,159 | ₩26,307 | ₩25,529 | ₩25,542 | -2.36% | 32.3만 |
|---|
| 2026.03.26 | ₩26,052 | ₩26,991 | ₩25,958 | ₩26,535 | +1.85% | 31.6만 |
|---|
| 2026.03.25 | ₩26,575 | ₩26,615 | ₩25,489 | ₩26,414 | -0.61% | 40.1만 |
|---|
| 2026.03.24 | ₩25,596 | ₩26,253 | ₩25,489 | ₩25,945 | +1.36% | 29.7만 |
|---|
| 2026.03.23 | ₩25,945 | ₩26,481 | ₩25,596 | ₩25,985 | +0.16% | 39.9만 |
|---|
| 2026.03.20 | ₩26,293 | ₩26,387 | ₩24,925 | ₩25,019 | -4.85% | 80만 |
|---|
| 2026.03.19 | ₩26,334 | ₩26,723 | ₩25,864 | ₩26,401 | +0.25% | 50만 |
|---|
| 2026.03.18 | ₩27,756 | ₩28,252 | ₩26,857 | ₩26,884 | -3.14% | 38.5만 |
|---|
| 2026.03.17 | ₩28,574 | ₩29,017 | ₩28,265 | ₩28,453 | -0.42% | 28.7만 |
|---|
| 2026.03.16 | ₩28,185 | ₩28,493 | ₩28,024 | ₩28,252 | +0.24% | 29.4만 |
|---|
| 2026.03.13 | ₩28,198 | ₩28,373 | ₩27,836 | ₩27,943 | -0.90% | 34.2만 |
|---|
| 2026.03.12 | ₩28,520 | ₩28,896 | ₩27,823 | ₩27,943 | -2.02% | 36.9만 |
|---|
| 2026.03.11 | ₩29,057 | ₩29,526 | ₩28,775 | ₩29,151 | +0.32% | 30만 |
|---|
| 2026.03.10 | ₩29,513 | ₩30,103 | ₩28,990 | ₩29,164 | -1.18% | 31.4만 |
|---|
| 2026.03.09 | ₩29,057 | ₩29,701 | ₩27,943 | ₩29,540 | +1.66% | 45.9만 |
|---|
| 2026.03.06 | ₩29,795 | ₩30,291 | ₩29,473 | ₩29,795 | 0.00% | 41.9만 |
|---|
| 2026.03.05 | ₩31,069 | ₩31,364 | ₩30,291 | ₩30,506 | -1.81% | 43.1만 |
|---|
| 2026.03.04 | ₩32,344 | ₩32,344 | ₩31,539 | ₩31,579 | -2.36% | 28.8만 |
|---|
| 2026.03.03 | ₩31,673 | ₩32,411 | ₩30,801 | ₩32,022 | +1.10% | 29.4만 |
|---|
| 2026.03.02 | ₩33,444 | ₩33,511 | ₩32,330 | ₩32,692 | -2.25% | 33.4만 |
|---|
| 2026.02.27 | ₩34,356 | ₩34,852 | ₩33,900 | ₩34,316 | -0.12% | 45.6만 |
|---|
| 2026.02.26 | ₩34,906 | ₩35,255 | ₩34,530 | ₩34,664 | -0.69% | 55.9만 |
|---|
| 2026.02.25 | ₩35,590 | ₩35,751 | ₩34,088 | ₩34,906 | -1.92% | 56.3만 |
|---|
| 2026.02.24 | ₩35,349 | ₩36,060 | ₩35,349 | ₩35,469 | +0.34% | 43.7만 |
|---|
| 2026.02.23 | ₩36,314 | ₩36,381 | ₩35,201 | ₩35,281 | -2.84% | 60.8만 |
|---|
| 2026.02.20 | ₩36,583 | ₩37,522 | ₩36,247 | ₩36,355 | -0.62% | 38.3만 |
|---|
| 2026.02.19 | ₩37,012 | ₩37,441 | ₩36,153 | ₩36,435 | -1.56% | 38.3만 |
|---|
| 2026.02.18 | ₩36,824 | ₩38,005 | ₩36,824 | ₩37,200 | +1.02% | 39.7만 |
|---|
| 2026.02.17 | ₩37,240 | ₩37,428 | ₩36,422 | ₩37,173 | -0.18% | 51.2만 |
|---|
| 2026.02.13 | ₩36,073 | ₩37,710 | ₩36,073 | ₩37,173 | +3.05% | 55.9만 |
|---|
| 2026.02.12 | ₩36,435 | ₩37,146 | ₩35,670 | ₩35,697 | -2.03% | 42.9만 |
|---|
| 2026.02.11 | ₩35,751 | ₩36,381 | ₩35,510 | ₩35,858 | +0.30% | 44.9만 |
|---|
| 2026.02.10 | ₩34,302 | ₩36,127 | ₩34,302 | ₩35,805 | +4.38% | 49.3만 |
|---|
| 2026.02.09 | ₩33,645 | ₩34,222 | ₩33,202 | ₩33,806 | +0.48% | 39.3만 |
|---|
| 2026.02.06 | ₩32,867 | ₩34,208 | ₩32,867 | ₩33,605 | +2.24% | 56.7만 |
|---|
| 2026.02.05 | ₩32,880 | ₩33,484 | ₩32,451 | ₩32,947 | +0.20% | 65.4만 |
|---|
| 2026.02.04 | ₩31,136 | ₩33,041 | ₩30,465 | ₩32,920 | +5.73% | 85.3만 |
|---|
| 2026.02.03 | ₩29,500 | ₩32,129 | ₩29,486 | ₩30,600 | +3.73% | 78만 |
|---|
| 2026.02.02 | ₩29,137 | ₩30,774 | ₩28,695 | ₩30,009 | +2.99% | 111.9만 |
|---|
| 2026.01.30 | ₩27,648 | ₩29,942 | ₩27,246 | ₩28,936 | +4.66% | 246.1만 |
|---|
| 2026.01.29 | ₩31,847 | ₩32,572 | ₩31,606 | ₩32,478 | +1.98% | 52만 |
|---|
| 2026.01.28 | ₩31,324 | ₩32,250 | ₩30,989 | ₩31,633 | +0.99% | 53.5만 |
|---|
| 2026.01.27 | ₩31,324 | ₩31,606 | ₩30,989 | ₩31,257 | -0.21% | 38.8만 |
|---|
| 2026.01.26 | ₩31,700 | ₩32,008 | ₩31,405 | ₩31,619 | -0.25% | 35.2만 |
|---|
| 2026.01.23 | ₩32,062 | ₩32,169 | ₩30,989 | ₩31,659 | -1.26% | 51.5만 |
|---|
| 2026.01.22 | ₩32,867 | ₩33,175 | ₩31,740 | ₩32,129 | -2.24% | 42.2만 |
|---|
| 2026.01.21 | ₩31,552 | ₩32,867 | ₩31,472 | ₩32,639 | +3.44% | 38.1만 |
|---|
| 2026.01.20 | ₩30,962 | ₩31,887 | ₩30,492 | ₩31,364 | +1.30% | 44.6만 |
|---|
| 2026.01.16 | ₩32,142 | ₩32,894 | ₩31,726 | ₩31,901 | -0.75% | 33.2만 |
|---|
| 2026.01.15 | ₩31,955 | ₩32,692 | ₩31,673 | ₩32,330 | +1.18% | 25.5만 |
|---|
| 2026.01.14 | ₩32,196 | ₩32,934 | ₩31,552 | ₩31,887 | -0.96% | 41.4만 |
|---|
| 2026.01.13 | ₩31,780 | ₩32,598 | ₩31,619 | ₩32,236 | +1.44% | 36.4만 |
|---|
| 2026.01.12 | ₩30,787 | ₩31,861 | ₩30,680 | ₩31,646 | +2.79% | 44.7만 |
|---|
| 2026.01.09 | ₩29,379 | ₩31,230 | ₩29,379 | ₩31,109 | +5.89% | 72만 |
|---|
| 2026.01.08 | ₩26,897 | ₩28,950 | ₩26,897 | ₩28,574 | +6.23% | 44.6만 |
|---|
| 2026.01.07 | ₩27,997 | ₩28,131 | ₩26,937 | ₩27,165 | -2.97% | 35.6만 |
|---|
| 2026.01.06 | ₩27,380 | ₩27,782 | ₩26,924 | ₩27,729 | +1.27% | 27.9만 |
|---|
| 2026.01.05 | ₩26,978 | ₩27,984 | ₩26,978 | ₩27,756 | +2.88% | 41.7만 |
|---|
| 2026.01.02 | ₩27,165 | ₩27,474 | ₩26,817 | ₩27,165 | 0.00% | 55.2만 |
|---|
| 2025.12.31 | ₩27,326 | ₩27,407 | ₩27,031 | ₩27,192 | -0.49% | 35만 |
|---|
| 2025.12.30 | ₩26,884 | ₩27,246 | ₩26,709 | ₩27,152 | +1.00% | 28.3만 |
|---|
| 2025.12.29 | ₩27,152 | ₩27,152 | ₩26,750 | ₩26,951 | -0.74% | 43.1만 |
|---|
| 2025.12.26 | ₩27,219 | ₩27,353 | ₩26,924 | ₩27,206 | -0.05% | 39.7만 |
|---|
| 2025.12.24 | ₩26,951 | ₩27,353 | ₩26,870 | ₩27,286 | +1.24% | 15만 |
|---|
| 2025.12.23 | ₩27,286 | ₩27,353 | ₩26,830 | ₩26,964 | -1.18% | 32.3만 |
|---|
| 2025.12.22 | ₩28,051 | ₩28,078 | ₩27,206 | ₩27,326 | -2.58% | 39.9만 |
|---|
| 2025.12.19 | ₩28,453 | ₩28,695 | ₩27,796 | ₩28,118 | -1.18% | 85만 |
|---|
| 2025.12.18 | ₩29,272 | ₩29,567 | ₩28,829 | ₩28,882 | -1.33% | 41.8만 |
|---|
| 2025.12.17 | ₩28,882 | ₩29,526 | ₩28,467 | ₩28,708 | -0.60% | 44.7만 |
|---|
| 2025.12.16 | ₩30,117 | ₩30,412 | ₩29,473 | ₩29,567 | -1.83% | 34.1만 |
|---|
| 2025.12.15 | ₩30,398 | ₩30,479 | ₩29,822 | ₩29,983 | -1.37% | 26.7만 |
|---|
| 2025.12.12 | ₩30,667 | ₩30,801 | ₩30,144 | ₩30,291 | -1.22% | 31.3만 |
|---|
| 2025.12.11 | ₩30,573 | ₩31,136 | ₩30,372 | ₩30,559 | -0.04% | 38.5만 |
|---|
| 2025.12.10 | ₩30,023 | ₩30,828 | ₩29,339 | ₩30,318 | +0.98% | 65.1만 |
|---|
| 2025.12.09 | ₩28,842 | ₩29,915 | ₩28,842 | ₩29,768 | +3.21% | 51.8만 |
|---|
| 2025.12.08 | ₩30,439 | ₩30,439 | ₩29,540 | ₩29,862 | -1.90% | 47만 |
|---|
| 2025.12.05 | ₩30,439 | ₩30,814 | ₩30,036 | ₩30,184 | -0.84% | 32.1만 |
|---|
| 2025.12.04 | ₩31,713 | ₩31,995 | ₩30,533 | ₩30,626 | -3.43% | 43.3만 |
|---|
| 2025.12.03 | ₩30,801 | ₩31,981 | ₩30,653 | ₩31,968 | +3.79% | 48.1만 |
|---|
| 2025.12.02 | ₩30,787 | ₩31,015 | ₩30,090 | ₩30,546 | -0.78% | 30.5만 |
|---|
| 2025.12.01 | ₩30,251 | ₩31,069 | ₩30,197 | ₩30,506 | +0.84% | 42.7만 |
|---|
| 2025.11.28 | ₩30,948 | ₩30,948 | ₩30,358 | ₩30,680 | -0.87% | 18만 |
|---|
| 2025.11.26 | ₩30,144 | ₩31,056 | ₩30,144 | ₩30,868 | +2.40% | 42만 |
|---|
| 2025.11.25 | ₩28,882 | ₩30,559 | ₩28,359 | ₩30,425 | +5.34% | 71.5만 |
|---|
| 2025.11.24 | ₩28,534 | ₩28,789 | ₩27,675 | ₩28,386 | -0.52% | 57.8만 |
|---|
| 2025.11.21 | ₩26,843 | ₩28,695 | ₩26,763 | ₩28,614 | +6.60% | 71.8만 |
|---|
| 2025.11.20 | ₩26,548 | ₩26,978 | ₩26,280 | ₩26,723 | +0.66% | 67.4만 |
|---|
| 2025.11.19 | ₩26,830 | ₩27,018 | ₩26,387 | ₩26,589 | -0.90% | 45.4만 |
|---|
| 2025.11.18 | ₩26,401 | ₩26,978 | ₩25,851 | ₩26,830 | +1.63% | 54.2만 |
|---|
| 2025.11.17 | ₩28,829 | ₩29,030 | ₩26,696 | ₩26,709 | -7.35% | 89.8만 |
|---|
| 2025.11.14 | ₩32,196 | ₩32,196 | ₩29,003 | ₩29,312 | -8.96% | 82.6만 |
|---|
| 2025.11.13 | ₩28,869 | ₩29,634 | ₩28,292 | ₩28,708 | -0.56% | 37.9만 |
|---|
| 2025.11.12 | ₩29,325 | ₩29,848 | ₩29,137 | ₩29,218 | -0.37% | 27.9만 |
|---|
| 2025.11.11 | ₩29,433 | ₩29,701 | ₩29,231 | ₩29,325 | -0.36% | 27.3만 |
|---|
| 2025.11.10 | ₩29,486 | ₩29,486 | ₩28,923 | ₩29,231 | -0.86% | 27.7만 |
|---|
| 2025.11.07 | ₩29,580 | ₩29,795 | ₩29,151 | ₩29,406 | -0.59% | 41.3만 |
|---|
| 2025.11.06 | ₩30,076 | ₩30,211 | ₩29,553 | ₩29,580 | -1.65% | 30.6만 |
|---|
| 2025.11.05 | ₩29,996 | ₩30,291 | ₩29,553 | ₩29,929 | -0.22% | 21.9만 |
|---|
| 2025.11.04 | ₩29,473 | ₩29,822 | ₩29,218 | ₩29,768 | +1.00% | 41.3만 |
|---|
| 2025.11.03 | ₩29,808 | ₩29,889 | ₩29,298 | ₩29,714 | -0.32% | 35.4만 |
|---|
| 2025.10.31 | ₩29,942 | ₩30,184 | ₩29,513 | ₩30,050 | +0.36% | 33.4만 |
|---|
| 2025.10.30 | ₩30,586 | ₩30,975 | ₩29,983 | ₩30,063 | -1.71% | 31.2만 |
|---|
| 2025.10.29 | ₩31,579 | ₩32,102 | ₩30,559 | ₩30,841 | -2.34% | 29.8만 |
|---|
| 2025.10.28 | ₩31,485 | ₩32,478 | ₩30,707 | ₩31,941 | +1.45% | 24.5만 |
|---|
| 2025.10.27 | ₩32,478 | ₩32,840 | ₩31,928 | ₩32,008 | -1.45% | 21만 |
|---|
| 2025.10.24 | ₩32,666 | ₩32,880 | ₩32,357 | ₩32,370 | -0.90% | 22.8만 |
|---|
| 2025.10.23 | ₩31,525 | ₩32,223 | ₩31,485 | ₩32,183 | +2.09% | 28.4만 |
|---|
| 2025.10.22 | ₩31,767 | ₩32,183 | ₩31,472 | ₩31,579 | -0.59% | 37.1만 |
|---|
| 2025.10.21 | ₩30,801 | ₩32,330 | ₩30,600 | ₩32,022 | +3.96% | 26.5만 |
|---|
| 2025.10.20 | ₩30,989 | ₩31,337 | ₩30,600 | ₩31,203 | +0.69% | 19.2만 |
|---|
| 2025.10.17 | ₩30,331 | ₩30,895 | ₩30,170 | ₩30,774 | +1.46% | 20.2만 |
|---|
| 2025.10.16 | ₩30,948 | ₩31,015 | ₩29,983 | ₩30,452 | -1.60% | 24.1만 |
|---|
| 2025.10.15 | ₩30,398 | ₩31,284 | ₩30,331 | ₩30,720 | +1.06% | 24.2만 |
|---|
| 2025.10.14 | ₩29,137 | ₩30,506 | ₩29,137 | ₩30,385 | +4.28% | 33.8만 |
|---|
| 2025.10.13 | ₩29,634 | ₩29,983 | ₩28,976 | ₩29,433 | -0.68% | 39.3만 |
|---|
| 2025.10.10 | ₩30,318 | ₩30,318 | ₩29,339 | ₩29,433 | -2.92% | 38.6만 |
|---|