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 | ₩44,752 | ₩44,779 | ₩44,725 | ₩44,739 | -0.03% | 64.8만 |
| 2026.10.08 | ₩44,752 | ₩44,806 | ₩44,739 | ₩44,739 | -0.03% | 99.2만 |
| 2026.10.07 | ₩44,725 | ₩44,792 | ₩44,725 | ₩44,752 | +0.06% | 90.8만 |
| 2026.10.06 | ₩44,725 | ₩44,765 | ₩44,698 | ₩44,739 | +0.03% | 48.2만 |
| 2026.10.05 | ₩44,712 | ₩44,765 | ₩44,672 | ₩44,685 | -0.06% | 117.6만 |
| 2026.10.02 | ₩44,739 | ₩44,752 | ₩44,698 | ₩44,725 | -0.03% | 64.4만 |
| 2026.10.01 | ₩44,672 | ₩44,752 | ₩44,672 | ₩44,712 | +0.09% | 90.8만 |
| 2026.09.30 | ₩44,698 | ₩44,725 | ₩44,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,658 |
| -0.09% |
| 90.3만 |
| 2026.09.29 | ₩44,725 | ₩44,739 | ₩44,672 | ₩44,672 | -0.12% | 66.5만 |
|---|
| 2026.09.28 | ₩44,672 | ₩44,792 | ₩44,672 | ₩44,672 | 0.00% | 133.5만 |
|---|
| 2026.09.25 | ₩44,698 | ₩44,712 | ₩44,672 | ₩44,685 | -0.03% | 48.7만 |
|---|
| 2026.09.24 | ₩44,672 | ₩44,712 | ₩44,658 | ₩44,672 | 0.00% | 60.9만 |
|---|
| 2026.09.23 | ₩44,672 | ₩44,712 | ₩44,658 | ₩44,658 | -0.03% | 51.6만 |
|---|
| 2026.09.22 | ₩44,725 | ₩44,752 | ₩44,658 | ₩44,672 | -0.12% | 86.7만 |
|---|
| 2026.09.21 | ₩44,672 | ₩44,752 | ₩44,645 | ₩44,672 | 0.00% | 35만 |
|---|
| 2026.09.18 | ₩44,618 | ₩44,685 | ₩44,605 | ₩44,618 | 0.00% | 132.2만 |
|---|
| 2026.09.17 | ₩44,698 | ₩44,725 | ₩44,618 | ₩44,632 | -0.15% | 52.1만 |
|---|
| 2026.09.16 | ₩44,698 | ₩44,725 | ₩44,632 | ₩44,658 | -0.09% | 55.9만 |
|---|
| 2026.09.15 | ₩44,618 | ₩44,712 | ₩44,605 | ₩44,658 | +0.09% | 89.6만 |
|---|
| 2026.09.14 | ₩44,551 | ₩44,632 | ₩44,498 | ₩44,498 | -0.12% | 96.1만 |
|---|
| 2026.09.11 | ₩44,591 | ₩44,632 | ₩44,524 | ₩44,524 | -0.15% | 110.1만 |
|---|
| 2026.09.10 | ₩44,511 | ₩44,578 | ₩44,498 | ₩44,524 | +0.03% | 137.7만 |
|---|
| 2026.09.09 | ₩44,524 | ₩44,578 | ₩44,498 | ₩44,524 | 0.00% | 51.9만 |
|---|
| 2026.09.08 | ₩44,565 | ₩44,591 | ₩44,511 | ₩44,524 | -0.09% | 58만 |
|---|
| 2026.09.04 | ₩44,471 | ₩44,565 | ₩44,471 | ₩44,538 | +0.15% | 35.1만 |
|---|
| 2026.09.03 | ₩44,551 | ₩44,605 | ₩44,457 | ₩44,457 | -0.21% | 60만 |
|---|
| 2026.09.02 | ₩44,444 | ₩44,551 | ₩44,431 | ₩44,457 | +0.03% | 39.1만 |
|---|
| 2026.09.01 | ₩44,457 | ₩44,565 | ₩44,391 | ₩44,457 | 0.00% | 63.3만 |
|---|
| 2026.08.31 | ₩44,444 | ₩44,578 | ₩44,417 | ₩44,431 | -0.03% | 48.8만 |
|---|
| 2026.08.28 | ₩44,484 | ₩44,551 | ₩44,431 | ₩44,484 | 0.00% | 35.4만 |
|---|
| 2026.08.27 | ₩44,391 | ₩44,484 | ₩44,377 | ₩44,484 | +0.21% | 61만 |
|---|
| 2026.08.26 | ₩44,444 | ₩44,471 | ₩44,364 | ₩44,377 | -0.15% | 38.4만 |
|---|
| 2026.08.25 | ₩44,484 | ₩44,484 | ₩44,364 | ₩44,444 | -0.09% | 42만 |
|---|
| 2026.08.24 | ₩44,404 | ₩44,524 | ₩44,337 | ₩44,337 | -0.15% | 42만 |
|---|
| 2026.08.21 | ₩44,524 | ₩44,524 | ₩44,350 | ₩44,364 | -0.36% | 113.5만 |
|---|
| 2026.08.20 | ₩44,283 | ₩44,498 | ₩44,283 | ₩44,364 | +0.18% | 50.1만 |
|---|
| 2026.08.19 | ₩44,457 | ₩44,645 | ₩44,364 | ₩44,444 | -0.03% | 71.1만 |
|---|
| 2026.08.18 | ₩44,364 | ₩44,431 | ₩44,324 | ₩44,337 | -0.06% | 44.4만 |
|---|
| 2026.08.17 | ₩44,364 | ₩44,484 | ₩44,337 | ₩44,417 | +0.12% | 48.9만 |
|---|
| 2026.08.14 | ₩44,431 | ₩44,484 | ₩44,297 | ₩44,324 | -0.24% | 80.4만 |
|---|
| 2026.08.13 | ₩44,457 | ₩44,498 | ₩44,404 | ₩44,444 | -0.03% | 56.8만 |
|---|
| 2026.08.12 | ₩44,524 | ₩44,551 | ₩44,364 | ₩44,431 | -0.21% | 106.5만 |
|---|
| 2026.08.11 | ₩44,444 | ₩44,685 | ₩44,350 | ₩44,417 | -0.06% | 203.7만 |
|---|
| 2026.08.10 | ₩44,324 | ₩44,457 | ₩44,270 | ₩44,270 | -0.12% | 156.3만 |
|---|
| 2026.08.07 | ₩44,297 | ₩44,431 | ₩44,203 | ₩44,431 | +0.30% | 648.8만 |
|---|
| 2026.08.06 | ₩45,221 | ₩45,248 | ₩44,350 | ₩44,806 | -0.92% | 36.1만 |
|---|
| 2026.08.05 | ₩44,069 | ₩46,252 | ₩43,989 | ₩45,622 | +3.52% | 40.8만 |
|---|
| 2026.08.04 | ₩44,310 | ₩44,765 | ₩43,775 | ₩44,605 | +0.66% | 29.5만 |
|---|
| 2026.08.03 | ₩43,600 | ₩44,404 | ₩43,279 | ₩44,149 | +1.26% | 30.3만 |
|---|
| 2026.07.31 | ₩43,667 | ₩43,935 | ₩42,409 | ₩42,984 | -1.56% | 34.4만 |
|---|
| 2026.07.30 | ₩44,163 | ₩44,216 | ₩43,359 | ₩43,641 | -1.18% | 25.4만 |
|---|
| 2026.07.29 | ₩44,712 | ₩45,328 | ₩43,279 | ₩43,507 | -2.70% | 23.9만 |
|---|
| 2026.07.28 | ₩44,632 | ₩45,529 | ₩44,551 | ₩44,725 | +0.21% | 24.5만 |
|---|
| 2026.07.27 | ₩44,859 | ₩45,448 | ₩44,042 | ₩44,257 | -1.34% | 35.6만 |
|---|
| 2026.07.24 | ₩44,203 | ₩44,792 | ₩43,935 | ₩44,444 | +0.55% | 24.8만 |
|---|
| 2026.07.23 | ₩43,721 | ₩44,203 | ₩43,386 | ₩43,908 | +0.43% | 31.2만 |
|---|
| 2026.07.22 | ₩44,190 | ₩45,301 | ₩44,083 | ₩44,190 | 0.00% | 22.4만 |
|---|
| 2026.07.21 | ₩43,654 | ₩44,002 | ₩42,971 | ₩43,949 | +0.67% | 36.9만 |
|---|
| 2026.07.20 | ₩43,681 | ₩43,815 | ₩42,931 | ₩43,533 | -0.34% | 28.6만 |
|---|
| 2026.07.17 | ₩44,444 | ₩45,462 | ₩43,694 | ₩44,069 | -0.84% | 39만 |
|---|
| 2026.07.16 | ₩43,975 | ₩44,658 | ₩43,694 | ₩44,591 | +1.40% | 33.3만 |
|---|
| 2026.07.15 | ₩43,520 | ₩44,551 | ₩43,507 | ₩43,828 | +0.71% | 44.4만 |
|---|
| 2026.07.14 | ₩42,851 | ₩43,828 | ₩42,422 | ₩43,614 | +1.78% | 38.1만 |
|---|
| 2026.07.13 | ₩42,797 | ₩43,025 | ₩42,074 | ₩42,168 | -1.47% | 44.8만 |
|---|
| 2026.07.10 | ₩42,114 | ₩43,400 | ₩41,967 | ₩42,703 | +1.40% | 39.6만 |
|---|
| 2026.07.09 | ₩41,779 | ₩42,154 | ₩41,578 | ₩42,061 | +0.67% | 52.3만 |
|---|
| 2026.07.08 | ₩41,913 | ₩42,757 | ₩41,217 | ₩41,525 | -0.93% | 179.3만 |
|---|
| 2026.07.07 | ₩37,708 | ₩37,708 | ₩36,356 | ₩36,718 | -2.63% | 25만 |
|---|
| 2026.07.06 | ₩37,816 | ₩37,909 | ₩36,932 | ₩37,146 | -1.77% | 37.7만 |
|---|
| 2026.07.02 | ₩37,280 | ₩37,695 | ₩36,503 | ₩37,588 | +0.83% | 24.6만 |
|---|
| 2026.07.01 | ₩36,878 | ₩38,258 | ₩36,677 | ₩36,878 | 0.00% | 32만 |
|---|
| 2026.06.30 | ₩38,686 | ₩38,900 | ₩37,427 | ₩37,561 | -2.91% | 34.8만 |
|---|
| 2026.06.29 | ₩39,181 | ₩39,905 | ₩38,191 | ₩39,181 | 0.00% | 50.1만 |
|---|
| 2026.06.26 | ₩36,932 | ₩39,115 | ₩36,932 | ₩39,101 | +5.87% | 54.3만 |
|---|
| 2026.06.25 | ₩37,508 | ₩37,909 | ₩36,169 | ₩36,838 | -1.79% | 23.9만 |
|---|
| 2026.06.24 | ₩35,861 | ₩38,083 | ₩35,633 | ₩37,066 | +3.36% | 49.4만 |
|---|
| 2026.06.23 | ₩35,378 | ₩35,807 | ₩34,977 | ₩35,553 | +0.49% | 14.2만 |
|---|
| 2026.06.22 | ₩36,222 | ₩36,289 | ₩35,419 | ₩35,459 | -2.11% | 22.7만 |
|---|
| 2026.06.18 | ₩36,490 | ₩37,508 | ₩36,021 | ₩36,222 | -0.73% | 89.7만 |
|---|
| 2026.06.17 | ₩36,477 | ₩37,494 | ₩35,753 | ₩35,968 | -1.40% | 44.9만 |
|---|
| 2026.06.16 | ₩36,222 | ₩37,226 | ₩35,928 | ₩36,463 | +0.67% | 32.4만 |
|---|
| 2026.06.15 | ₩36,825 | ₩37,226 | ₩35,365 | ₩35,954 | -2.36% | 59.9만 |
|---|
| 2026.06.12 | ₩36,798 | ₩37,200 | ₩36,530 | ₩36,651 | -0.40% | 22.2만 |
|---|
| 2026.06.11 | ₩35,700 | ₩37,093 | ₩34,669 | ₩37,026 | +3.71% | 41.5만 |
|---|
| 2026.06.10 | ₩35,928 | ₩36,410 | ₩35,338 | ₩35,352 | -1.60% | 51.1만 |
|---|
| 2026.06.09 | ₩35,124 | ₩36,236 | ₩34,629 | ₩36,209 | +3.09% | 44.5만 |
|---|
| 2026.06.08 | ₩34,548 | ₩35,499 | ₩34,160 | ₩34,803 | +0.74% | 65.4만 |
|---|
| 2026.06.05 | ₩34,388 | ₩35,740 | ₩33,972 | ₩34,763 | +1.09% | 70만 |
|---|
| 2026.06.04 | ₩35,245 | ₩35,512 | ₩34,642 | ₩34,682 | -1.60% | 59만 |
|---|
| 2026.06.03 | ₩35,164 | ₩35,392 | ₩34,374 | ₩35,245 | +0.23% | 47.5만 |
|---|
| 2026.06.02 | ₩34,829 | ₩35,914 | ₩34,428 | ₩35,472 | +1.85% | 40.8만 |
|---|
| 2026.06.01 | ₩35,137 | ₩35,164 | ₩34,240 | ₩34,629 | -1.45% | 75.3만 |
|---|
| 2026.05.29 | ₩33,852 | ₩34,736 | ₩33,464 | ₩33,999 | +0.44% | 51.9만 |
|---|
| 2026.05.28 | ₩33,048 | ₩34,026 | ₩32,781 | ₩33,705 | +1.99% | 39.8만 |
|---|
| 2026.05.27 | ₩33,263 | ₩34,213 | ₩33,115 | ₩33,477 | +0.64% | 37.1만 |
|---|
| 2026.05.26 | ₩32,687 | ₩33,691 | ₩32,687 | ₩32,807 | +0.37% | 41.4만 |
|---|
| 2026.05.22 | ₩32,178 | ₩33,182 | ₩32,111 | ₩32,620 | +1.37% | 42.3만 |
|---|
| 2026.05.21 | ₩29,674 | ₩32,620 | ₩29,553 | ₩32,151 | +8.35% | 64.5만 |
|---|
| 2026.05.20 | ₩29,326 | ₩30,732 | ₩28,964 | ₩30,330 | +3.42% | 61.4만 |
|---|
| 2026.05.19 | ₩28,817 | ₩29,165 | ₩28,134 | ₩28,978 | +0.56% | 72.3만 |
|---|
| 2026.05.18 | ₩30,277 | ₩30,290 | ₩29,326 | ₩29,326 | -3.14% | 75만 |
|---|
| 2026.05.15 | ₩30,451 | ₩30,705 | ₩29,286 | ₩29,620 | -2.73% | 71만 |
|---|
| 2026.05.14 | ₩32,058 | ₩32,272 | ₩29,875 | ₩30,785 | -3.97% | 98.6만 |
|---|
| 2026.05.13 | ₩31,067 | ₩32,218 | ₩30,960 | ₩31,629 | +1.81% | 109.9만 |
|---|
| 2026.05.12 | ₩33,022 | ₩33,477 | ₩31,214 | ₩31,241 | -5.39% | 244.1만 |
|---|
| 2026.05.11 | ₩33,879 | ₩34,280 | ₩32,272 | ₩33,691 | -0.55% | 554.7만 |
|---|
| 2026.05.08 | ₩25,014 | ₩25,643 | ₩24,545 | ₩25,135 | +0.48% | 35.7만 |
|---|
| 2026.05.07 | ₩25,550 | ₩25,764 | ₩24,746 | ₩24,947 | -2.36% | 41.8만 |
|---|
| 2026.05.06 | ₩25,349 | ₩25,978 | ₩24,974 | ₩25,322 | -0.11% | 56.3만 |
|---|
| 2026.05.05 | ₩24,452 | ₩25,001 | ₩23,943 | ₩24,572 | +0.49% | 78.6만 |
|---|
| 2026.05.04 | ₩27,116 | ₩27,116 | ₩23,876 | ₩24,144 | -10.96% | 100.8만 |
|---|
| 2026.05.01 | ₩28,817 | ₩28,817 | ₩26,541 | ₩27,625 | -4.14% | 63.1만 |
|---|
| 2026.04.30 | ₩28,482 | ₩29,031 | ₩28,281 | ₩28,911 | +1.50% | 38.9만 |
|---|
| 2026.04.29 | ₩29,540 | ₩29,701 | ₩28,308 | ₩28,348 | -4.03% | 35.3만 |
|---|
| 2026.04.28 | ₩30,116 | ₩30,290 | ₩29,674 | ₩29,808 | -1.02% | 26.1만 |
|---|
| 2026.04.27 | ₩29,955 | ₩30,504 | ₩29,728 | ₩30,076 | +0.40% | 23.6만 |
|---|
| 2026.04.24 | ₩30,250 | ₩30,678 | ₩29,821 | ₩30,062 | -0.62% | 26.6만 |
|---|
| 2026.04.23 | ₩30,598 | ₩30,718 | ₩29,888 | ₩30,223 | -1.23% | 26.6만 |
|---|
| 2026.04.22 | ₩29,942 | ₩30,799 | ₩29,942 | ₩30,745 | +2.68% | 27.4만 |
|---|
| 2026.04.21 | ₩31,348 | ₩31,629 | ₩29,875 | ₩29,888 | -4.66% | 36.4만 |
|---|
| 2026.04.20 | ₩29,446 | ₩30,732 | ₩29,232 | ₩30,531 | +3.68% | 26.1만 |
|---|
| 2026.04.17 | ₩28,603 | ₩30,303 | ₩28,295 | ₩29,634 | +3.60% | 51.9만 |
|---|
| 2026.04.16 | ₩29,165 | ₩29,513 | ₩27,317 | ₩27,505 | -5.69% | 54.8만 |
|---|
| 2026.04.15 | ₩29,152 | ₩29,393 | ₩28,817 | ₩29,219 | +0.23% | 44.5만 |
|---|
| 2026.04.14 | ₩29,192 | ₩29,821 | ₩29,018 | ₩29,312 | +0.41% | 38.6만 |
|---|
| 2026.04.13 | ₩28,790 | ₩29,219 | ₩28,214 | ₩29,125 | +1.16% | 38만 |
|---|
| 2026.04.10 | ₩29,286 | ₩29,634 | ₩28,897 | ₩29,045 | -0.82% | 38.8만 |
|---|
| 2026.04.09 | ₩27,920 | ₩29,446 | ₩27,920 | ₩29,192 | +4.56% | 43.1만 |
|---|
| 2026.04.08 | ₩27,973 | ₩28,857 | ₩27,558 | ₩28,174 | +0.72% | 50.1만 |
|---|
| 2026.04.07 | ₩26,795 | ₩27,036 | ₩26,340 | ₩26,541 | -0.95% | 53.8만 |
|---|
| 2026.04.06 | ₩26,393 | ₩27,438 | ₩26,353 | ₩27,304 | +3.45% | 40.6만 |
|---|
| 2026.04.02 | ₩26,005 | ₩27,170 | ₩25,737 | ₩26,621 | +2.37% | 45.4만 |
|---|
| 2026.04.01 | ₩25,791 | ₩27,103 | ₩25,791 | ₩26,487 | +2.70% | 51.5만 |
|---|
| 2026.03.31 | ₩25,764 | ₩25,951 | ₩24,974 | ₩25,764 | 0.00% | 54.9만 |
|---|
| 2026.03.30 | ₩26,058 | ₩26,058 | ₩25,135 | ₩25,135 | -3.55% | 31.1만 |
|---|
| 2026.03.27 | ₩26,112 | ₩26,259 | ₩25,483 | ₩25,496 | -2.36% | 32.3만 |
|---|
| 2026.03.26 | ₩26,005 | ₩26,942 | ₩25,911 | ₩26,487 | +1.85% | 31.6만 |
|---|
| 2026.03.25 | ₩26,527 | ₩26,567 | ₩25,443 | ₩26,366 | -0.61% | 40.1만 |
|---|
| 2026.03.24 | ₩25,550 | ₩26,206 | ₩25,443 | ₩25,898 | +1.36% | 29.7만 |
|---|
| 2026.03.23 | ₩25,898 | ₩26,433 | ₩25,550 | ₩25,938 | +0.16% | 39.9만 |
|---|
| 2026.03.20 | ₩26,246 | ₩26,340 | ₩24,880 | ₩24,974 | -4.85% | 80만 |
|---|
| 2026.03.19 | ₩26,286 | ₩26,674 | ₩25,817 | ₩26,353 | +0.25% | 50만 |
|---|
| 2026.03.18 | ₩27,706 | ₩28,201 | ₩26,808 | ₩26,835 | -3.14% | 38.5만 |
|---|
| 2026.03.17 | ₩28,522 | ₩28,964 | ₩28,214 | ₩28,402 | -0.42% | 28.7만 |
|---|
| 2026.03.16 | ₩28,134 | ₩28,442 | ₩27,973 | ₩28,201 | +0.24% | 29.4만 |
|---|
| 2026.03.13 | ₩28,147 | ₩28,322 | ₩27,786 | ₩27,893 | -0.90% | 34.2만 |
|---|
| 2026.03.12 | ₩28,469 | ₩28,844 | ₩27,773 | ₩27,893 | -2.02% | 36.9만 |
|---|
| 2026.03.11 | ₩29,004 | ₩29,473 | ₩28,723 | ₩29,098 | +0.32% | 30만 |
|---|
| 2026.03.10 | ₩29,460 | ₩30,049 | ₩28,938 | ₩29,112 | -1.18% | 31.4만 |
|---|
| 2026.03.09 | ₩29,004 | ₩29,647 | ₩27,893 | ₩29,487 | +1.66% | 45.9만 |
|---|
| 2026.03.06 | ₩29,741 | ₩30,236 | ₩29,420 | ₩29,741 | 0.00% | 41.9만 |
|---|
| 2026.03.05 | ₩31,013 | ₩31,308 | ₩30,236 | ₩30,451 | -1.81% | 43.1만 |
|---|
| 2026.03.04 | ₩32,285 | ₩32,285 | ₩31,482 | ₩31,522 | -2.36% | 28.8만 |
|---|
| 2026.03.03 | ₩31,616 | ₩32,352 | ₩30,745 | ₩31,964 | +1.10% | 29.4만 |
|---|
| 2026.03.02 | ₩33,383 | ₩33,450 | ₩32,272 | ₩32,633 | -2.25% | 33.4만 |
|---|
| 2026.02.27 | ₩34,294 | ₩34,789 | ₩33,839 | ₩34,254 | -0.12% | 45.6만 |
|---|
| 2026.02.26 | ₩34,843 | ₩35,191 | ₩34,468 | ₩34,602 | -0.69% | 55.9만 |
|---|
| 2026.02.25 | ₩35,526 | ₩35,686 | ₩34,026 | ₩34,843 | -1.92% | 56.3만 |
|---|
| 2026.02.24 | ₩35,285 | ₩35,994 | ₩35,285 | ₩35,405 | +0.34% | 43.7만 |
|---|
| 2026.02.23 | ₩36,249 | ₩36,316 | ₩35,137 | ₩35,218 | -2.84% | 60.8만 |
|---|
| 2026.02.20 | ₩36,517 | ₩37,454 | ₩36,182 | ₩36,289 | -0.62% | 38.3만 |
|---|
| 2026.02.19 | ₩36,945 | ₩37,374 | ₩36,088 | ₩36,369 | -1.56% | 38.3만 |
|---|
| 2026.02.18 | ₩36,758 | ₩37,936 | ₩36,758 | ₩37,133 | +1.02% | 39.7만 |
|---|
| 2026.02.17 | ₩37,173 | ₩37,360 | ₩36,356 | ₩37,106 | -0.18% | 51.2만 |
|---|
| 2026.02.13 | ₩36,008 | ₩37,642 | ₩36,008 | ₩37,106 | +3.05% | 55.9만 |
|---|
| 2026.02.12 | ₩36,369 | ₩37,079 | ₩35,606 | ₩35,633 | -2.03% | 42.9만 |
|---|
| 2026.02.11 | ₩35,686 | ₩36,316 | ₩35,445 | ₩35,794 | +0.30% | 44.9만 |
|---|
| 2026.02.10 | ₩34,240 | ₩36,061 | ₩34,240 | ₩35,740 | +4.38% | 49.3만 |
|---|
| 2026.02.09 | ₩33,584 | ₩34,160 | ₩33,142 | ₩33,745 | +0.48% | 39.3만 |
|---|
| 2026.02.06 | ₩32,807 | ₩34,147 | ₩32,807 | ₩33,544 | +2.24% | 56.7만 |
|---|
| 2026.02.05 | ₩32,821 | ₩33,423 | ₩32,392 | ₩32,888 | +0.20% | 65.4만 |
|---|
| 2026.02.04 | ₩31,080 | ₩32,982 | ₩30,411 | ₩32,861 | +5.73% | 85.3만 |
|---|
| 2026.02.03 | ₩29,446 | ₩32,071 | ₩29,433 | ₩30,544 | +3.73% | 78만 |
|---|
| 2026.02.02 | ₩29,085 | ₩30,718 | ₩28,643 | ₩29,955 | +2.99% | 111.9만 |
|---|
| 2026.01.30 | ₩27,598 | ₩29,888 | ₩27,197 | ₩28,884 | +4.66% | 246.1만 |
|---|
| 2026.01.29 | ₩31,790 | ₩32,513 | ₩31,549 | ₩32,419 | +1.98% | 52만 |
|---|
| 2026.01.28 | ₩31,268 | ₩32,191 | ₩30,933 | ₩31,576 | +0.99% | 53.5만 |
|---|
| 2026.01.27 | ₩31,268 | ₩31,549 | ₩30,933 | ₩31,201 | -0.21% | 38.8만 |
|---|
| 2026.01.26 | ₩31,642 | ₩31,950 | ₩31,348 | ₩31,562 | -0.25% | 35.2만 |
|---|
| 2026.01.23 | ₩32,004 | ₩32,111 | ₩30,933 | ₩31,602 | -1.26% | 51.5만 |
|---|
| 2026.01.22 | ₩32,807 | ₩33,115 | ₩31,683 | ₩32,071 | -2.24% | 42.2만 |
|---|
| 2026.01.21 | ₩31,495 | ₩32,807 | ₩31,415 | ₩32,580 | +3.44% | 38.1만 |
|---|
| 2026.01.20 | ₩30,906 | ₩31,830 | ₩30,437 | ₩31,308 | +1.30% | 44.6만 |
|---|
| 2026.01.16 | ₩32,084 | ₩32,834 | ₩31,669 | ₩31,843 | -0.75% | 33.2만 |
|---|
| 2026.01.15 | ₩31,897 | ₩32,633 | ₩31,616 | ₩32,272 | +1.18% | 25.5만 |
|---|
| 2026.01.14 | ₩32,138 | ₩32,874 | ₩31,495 | ₩31,830 | -0.96% | 41.4만 |
|---|
| 2026.01.13 | ₩31,723 | ₩32,540 | ₩31,562 | ₩32,178 | +1.44% | 36.4만 |
|---|
| 2026.01.12 | ₩30,732 | ₩31,803 | ₩30,625 | ₩31,589 | +2.79% | 44.7만 |
|---|
| 2026.01.09 | ₩29,326 | ₩31,174 | ₩29,326 | ₩31,053 | +5.89% | 72만 |
|---|
| 2026.01.08 | ₩26,849 | ₩28,897 | ₩26,849 | ₩28,522 | +6.23% | 44.6만 |
|---|
| 2026.01.07 | ₩27,947 | ₩28,081 | ₩26,889 | ₩27,116 | -2.97% | 35.6만 |
|---|
| 2026.01.06 | ₩27,331 | ₩27,732 | ₩26,875 | ₩27,679 | +1.27% | 27.9만 |
|---|
| 2026.01.05 | ₩26,929 | ₩27,933 | ₩26,929 | ₩27,706 | +2.88% | 41.7만 |
|---|
| 2026.01.02 | ₩27,116 | ₩27,424 | ₩26,768 | ₩27,116 | 0.00% | 55.2만 |
|---|
| 2025.12.31 | ₩27,277 | ₩27,357 | ₩26,982 | ₩27,143 | -0.49% | 35만 |
|---|
| 2025.12.30 | ₩26,835 | ₩27,197 | ₩26,661 | ₩27,103 | +1.00% | 28.3만 |
|---|
| 2025.12.29 | ₩27,103 | ₩27,103 | ₩26,701 | ₩26,902 | -0.74% | 43.1만 |
|---|
| 2025.12.26 | ₩27,170 | ₩27,304 | ₩26,875 | ₩27,157 | -0.05% | 39.7만 |
|---|
| 2025.12.24 | ₩26,902 | ₩27,304 | ₩26,822 | ₩27,237 | +1.24% | 15만 |
|---|
| 2025.12.23 | ₩27,237 | ₩27,304 | ₩26,782 | ₩26,916 | -1.18% | 32.3만 |
|---|
| 2025.12.22 | ₩28,000 | ₩28,027 | ₩27,157 | ₩27,277 | -2.58% | 39.9만 |
|---|
| 2025.12.19 | ₩28,402 | ₩28,643 | ₩27,746 | ₩28,067 | -1.18% | 85만 |
|---|
| 2025.12.18 | ₩29,219 | ₩29,513 | ₩28,777 | ₩28,830 | -1.33% | 41.8만 |
|---|
| 2025.12.17 | ₩28,830 | ₩29,473 | ₩28,415 | ₩28,656 | -0.60% | 44.7만 |
|---|
| 2025.12.16 | ₩30,062 | ₩30,357 | ₩29,420 | ₩29,513 | -1.83% | 34.1만 |
|---|
| 2025.12.15 | ₩30,344 | ₩30,424 | ₩29,768 | ₩29,928 | -1.37% | 26.7만 |
|---|
| 2025.12.12 | ₩30,611 | ₩30,745 | ₩30,089 | ₩30,236 | -1.22% | 31.3만 |
|---|
| 2025.12.11 | ₩30,518 | ₩31,080 | ₩30,317 | ₩30,504 | -0.04% | 38.5만 |
|---|
| 2025.12.10 | ₩29,969 | ₩30,772 | ₩29,286 | ₩30,263 | +0.98% | 65.1만 |
|---|
| 2025.12.09 | ₩28,790 | ₩29,861 | ₩28,790 | ₩29,714 | +3.21% | 51.8만 |
|---|
| 2025.12.08 | ₩30,384 | ₩30,384 | ₩29,487 | ₩29,808 | -1.90% | 47만 |
|---|
| 2025.12.05 | ₩30,384 | ₩30,759 | ₩29,982 | ₩30,129 | -0.84% | 32.1만 |
|---|
| 2025.12.04 | ₩31,656 | ₩31,937 | ₩30,477 | ₩30,571 | -3.43% | 43.3만 |
|---|
| 2025.12.03 | ₩30,745 | ₩31,924 | ₩30,598 | ₩31,910 | +3.79% | 48.1만 |
|---|
| 2025.12.02 | ₩30,732 | ₩30,960 | ₩30,036 | ₩30,491 | -0.78% | 30.5만 |
|---|
| 2025.12.01 | ₩30,196 | ₩31,013 | ₩30,143 | ₩30,451 | +0.84% | 42.7만 |
|---|
| 2025.11.28 | ₩30,893 | ₩30,893 | ₩30,303 | ₩30,625 | -0.87% | 18만 |
|---|
| 2025.11.26 | ₩30,089 | ₩31,000 | ₩30,089 | ₩30,812 | +2.40% | 42만 |
|---|
| 2025.11.25 | ₩28,830 | ₩30,504 | ₩28,308 | ₩30,370 | +5.34% | 71.5만 |
|---|
| 2025.11.24 | ₩28,482 | ₩28,737 | ₩27,625 | ₩28,335 | -0.52% | 57.8만 |
|---|
| 2025.11.21 | ₩26,795 | ₩28,643 | ₩26,715 | ₩28,563 | +6.60% | 71.8만 |
|---|
| 2025.11.20 | ₩26,500 | ₩26,929 | ₩26,233 | ₩26,674 | +0.66% | 67.4만 |
|---|
| 2025.11.19 | ₩26,782 | ₩26,969 | ₩26,340 | ₩26,541 | -0.90% | 45.4만 |
|---|
| 2025.11.18 | ₩26,353 | ₩26,929 | ₩25,804 | ₩26,782 | +1.63% | 54.2만 |
|---|
| 2025.11.17 | ₩28,777 | ₩28,978 | ₩26,648 | ₩26,661 | -7.35% | 89.8만 |
|---|
| 2025.11.14 | ₩32,138 | ₩32,138 | ₩28,951 | ₩29,259 | -8.96% | 82.6만 |
|---|
| 2025.11.13 | ₩28,817 | ₩29,580 | ₩28,241 | ₩28,656 | -0.56% | 37.9만 |
|---|
| 2025.11.12 | ₩29,272 | ₩29,795 | ₩29,085 | ₩29,165 | -0.37% | 27.9만 |
|---|
| 2025.11.11 | ₩29,379 | ₩29,647 | ₩29,179 | ₩29,272 | -0.36% | 27.3만 |
|---|
| 2025.11.10 | ₩29,433 | ₩29,433 | ₩28,871 | ₩29,179 | -0.86% | 27.7만 |
|---|
| 2025.11.07 | ₩29,527 | ₩29,741 | ₩29,098 | ₩29,353 | -0.59% | 41.3만 |
|---|
| 2025.11.06 | ₩30,022 | ₩30,156 | ₩29,500 | ₩29,527 | -1.65% | 30.6만 |
|---|
| 2025.11.05 | ₩29,942 | ₩30,236 | ₩29,500 | ₩29,875 | -0.22% | 21.9만 |
|---|
| 2025.11.04 | ₩29,420 | ₩29,768 | ₩29,165 | ₩29,714 | +1.00% | 41.3만 |
|---|
| 2025.11.03 | ₩29,754 | ₩29,835 | ₩29,246 | ₩29,661 | -0.32% | 35.4만 |
|---|
| 2025.10.31 | ₩29,888 | ₩30,129 | ₩29,460 | ₩29,995 | +0.36% | 33.4만 |
|---|
| 2025.10.30 | ₩30,531 | ₩30,919 | ₩29,928 | ₩30,009 | -1.71% | 31.2만 |
|---|
| 2025.10.29 | ₩31,522 | ₩32,044 | ₩30,504 | ₩30,785 | -2.34% | 29.8만 |
|---|
| 2025.10.28 | ₩31,428 | ₩32,419 | ₩30,652 | ₩31,883 | +1.45% | 24.5만 |
|---|
| 2025.10.27 | ₩32,419 | ₩32,781 | ₩31,870 | ₩31,950 | -1.45% | 21만 |
|---|
| 2025.10.24 | ₩32,607 | ₩32,821 | ₩32,299 | ₩32,312 | -0.90% | 22.8만 |
|---|
| 2025.10.23 | ₩31,468 | ₩32,165 | ₩31,428 | ₩32,125 | +2.09% | 28.4만 |
|---|
| 2025.10.22 | ₩31,709 | ₩32,125 | ₩31,415 | ₩31,522 | -0.59% | 37.1만 |
|---|
| 2025.10.21 | ₩30,745 | ₩32,272 | ₩30,544 | ₩31,964 | +3.96% | 26.5만 |
|---|
| 2025.10.20 | ₩30,933 | ₩31,281 | ₩30,544 | ₩31,147 | +0.69% | 19.2만 |
|---|
| 2025.10.17 | ₩30,277 | ₩30,839 | ₩30,116 | ₩30,718 | +1.46% | 20.2만 |
|---|
| 2025.10.16 | ₩30,893 | ₩30,960 | ₩29,928 | ₩30,397 | -1.60% | 24.1만 |
|---|
| 2025.10.15 | ₩30,344 | ₩31,227 | ₩30,277 | ₩30,665 | +1.06% | 24.2만 |
|---|
| 2025.10.14 | ₩29,085 | ₩30,451 | ₩29,085 | ₩30,330 | +4.28% | 33.8만 |
|---|
| 2025.10.13 | ₩29,580 | ₩29,928 | ₩28,924 | ₩29,379 | -0.68% | 39.3만 |
|---|
| 2025.10.10 | ₩30,263 | ₩30,263 | ₩29,286 | ₩29,379 | -2.92% | 38.6만 |
|---|