Hot Features
프리미엄
Beazer Homes USA Inc New (BZH)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -2.71428571429 | 28 | 29.3038 | 27.08 | 235827 | 27.9662766 | CS |
| 4 | -0.55 | -1.97912918316 | 27.79 | 29.3038 | 25.39 | 262372 | 27.29085771 | CS |
| 12 | -4.71 | -14.7417840376 | 31.95 | 38.2232 | 25.39 | 309276 | 30.92003882 | CS |
| 26 | -6.87 | -20.1407211961 | 34.11 | 38.2232 | 25.39 | 332145 | 31.0547947 | CS |
| 52 | -4.58 | -14.3934632307 | 31.82 | 38.2232 | 25.39 | 349800 | 30.10742257 | CS |
| 156 | 9.64 | 54.7727272727 | 17.6 | 38.2232 | 9.47 | 365745 | 23.05577125 | CS |
| 260 | 10.72 | 64.8910411622 | 16.52 | 38.2232 | 4.3863 | 415211 | 19.06529982 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 27.46 | -0.91 | -3.21 | 28.3 | 28.3 | 27.45 | 201642 |
| 1738021200 | 28.37 | 0.85 | 3.09 | 27.51 | 29.3038 | 27.51 | 403461 |
| 1737762000 | 27.52 | -0.48 | -1.71 | 27.82 | 28.01 | 27.48 | 150428 |
| 1737675600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737589200 | 28 | -0.19 | -0.67 | 28 | 28.21 | 27.68 | 187777 |
| 1737502800 | 28.19 | -0.06 | -0.21 | 28.78 | 29.03 | 28.07 | 251415 |
| 1737157200 | 28.25 | -0.32 | -1.12 | 29.09 | 29.145 | 27.9 | 201727 |
| 1737070800 | 28.57 | 0.14 | 0.49 | 28.32 | 28.576 | 27.88 | 237952 |
| 1736984400 | 28.43 | 1.35 | 4.99 | 28.69 | 28.89 | 27.94 | 378433 |
| 1736898000 | 27.08 | 0.96 | 3.68 | 26.9 | 27.2 | 26.54 | 385502 |
| 1736811600 | 26.12 | 0.49 | 1.91 | 25.52 | 26.14 | 25.39 | 222909 |
| 1736552400 | 25.63 | -0.94 | -3.54 | 26.06 | 26.333 | 25.55 | 259267 |
| 1736379600 | 26.57 | 0.21 | 0.80 | 26.22 | 26.665 | 25.75 | 311120 |
| 1736293200 | 26.36 | 0.06 | 0.23 | 26.32 | 26.77 | 25.92 | 351473 |
| 1736206800 | 26.3 | -0.39 | -1.46 | 26.85 | 27.285 | 26.19 | 232618 |
| 1735947600 | 26.69 | -0.05 | -0.19 | 26.93 | 27.05 | 26.54 | 169592 |
| 1735861200 | 26.74 | -0.72 | -2.62 | 27.84 | 27.975 | 26.41 | 270856 |
| 1735688400 | 27.46 | 0.12 | 0.44 | 27.61 | 27.8809 | 27.37 | 235874 |
| 1735602000 | 27.34 | -0.27 | -0.98 | 27.47 | 27.47 | 26.97 | 226143 |
| 1735342800 | 27.61 | -0.5 | -1.78 | 27.81 | 28.165 | 27.255 | 168223 |
| 1735256400 | 28.11 | -0.21 | -0.74 | 27.94 | 28.17 | 27.77 | 217222 |
| 1735077840 | 28.32 | 0.16 | 0.57 | 28.16 | 28.32 | 27.91 | 93630 |
| 1734997200 | 28.16 | 0.24 | 0.86 | 27.85 | 28.33 | 27.7176 | 262983 |
| 1734738000 | 27.92 | 0.12 | 0.43 | 27.56 | 28.43 | 27.56 | 594466 |
| 1734651600 | 27.8 | -0.58 | -2.04 | 27.81 | 28.4094 | 27.21 | 524247 |
| 1734565200 | 28.38 | -1.63 | -5.43 | 30.23 | 30.48 | 28.18 | 362936 |
| 1734478800 | 30.01 | -0.61 | -1.99 | 30.61 | 31.115 | 29.895 | 235716 |
| 1734392400 | 30.62 | -0.1 | -0.33 | 30.57 | 30.93 | 30.33 | 251253 |
| 1734133200 | 30.72 | -0.91 | -2.88 | 31.78 | 31.78 | 30.26 | 241715 |
| 1734046800 | 31.63 | -0.27 | -0.85 | 31.86 | 32.205 | 31.451 | 251917 |
| 1733960400 | 31.9 | -0.28 | -0.87 | 32.68 | 32.68 | 31.61 | 397403 |
| 1733874000 | 32.18 | -0.65 | -1.98 | 32.009999 | 32.689999 | 31.81 | 236057 |
| 1733787600 | 32.83 | 0.56 | 1.74 | 32.689999 | 33.04 | 32.485 | 200977 |
| 1733528400 | 32.27 | -1.01 | -3.03 | 33.91 | 33.91 | 31.735 | 533547 |
| 1733442000 | 33.28 | -0.85 | -2.49 | 34.25 | 34.39 | 33.02 | 204757 |
| 1733355600 | 34.13 | -0.6 | -1.73 | 34.57 | 34.86 | 34 | 307414 |
| 1733269200 | 34.73 | -0.17 | -0.49 | 34.99 | 35.12 | 34.36 | 187780 |
| 1733182800 | 34.9 | -0.05 | -0.14 | 34.92 | 35.32 | 34.23 | 256834 |
| 1732917840 | 34.95 | 0.02 | 0.06 | 35.47 | 35.67 | 34.84 | 113101 |
| 1732750800 | 34.93 | -0.06 | -0.17 | 35.57 | 35.76 | 34.91 | 231654 |
| 1732664400 | 34.99 | -0.74 | -2.07 | 35.29 | 35.4 | 34.87 | 641382 |
| 1732578000 | 35.73 | 1.6 | 4.69 | 34.79 | 36.72 | 34.79 | 414769 |
| 1732318800 | 34.13 | 1.1 | 3.33 | 33.34 | 34.17 | 33.11 | 254451 |
| 1732232400 | 33.03 | 0.37 | 1.13 | 32.86 | 33.479999 | 32.6708 | 209922 |
| 1732146000 | 32.659999 | -0.25 | -0.76 | 32.74 | 33.1 | 32.5 | 239733 |
| 1732059600 | 32.909999 | 0.28 | 0.86 | 32.439999 | 33.101 | 32.21 | 363964 |
| 1731973200 | 32.63 | -0.67 | -2.01 | 33 | 33.259999 | 32.54 | 411529 |
| 1731714000 | 33.299999 | -1.33 | -3.84 | 34.7 | 34.7 | 33.17 | 462645 |
| 1731627600 | 34.63 | 2.67 | 8.35 | 36.35 | 38.2232 | 34.41 | 1317365 |
| 1731541200 | 31.96 | -0.1 | -0.31 | 32.869999 | 32.9623 | 31.36 | 465500 |
| 1731454800 | 32.06 | -1.59 | -4.73 | 33.409999 | 33.53 | 32.02 | 285757 |
| 1731368400 | 33.65 | 0.17 | 0.51 | 33.9 | 34.14 | 33.5901 | 191934 |
| 1731109200 | 33.479999 | 0.5 | 1.52 | 32.89 | 33.6999 | 32.85 | 197524 |
| 1731022800 | 32.979999 | 0.38 | 1.17 | 32.6 | 33.5 | 32.6 | 364687 |
| 1730936400 | 32.6 | 0.59 | 1.84 | 31.87 | 32.63 | 30.93 | 486181 |
| 1730850000 | 32.009999 | 0.77 | 2.46 | 31 | 32.03 | 30.95 | 377270 |
| 1730763600 | 31.24 | 0.47 | 1.53 | 30.97 | 32.229999 | 30.86 | 583943 |
| 1730500800 | 30.77 | 0.01 | 0.03 | 31.38 | 31.75 | 30.65 | 235506 |
| 1730414400 | 30.76 | -0.66 | -2.10 | 31.15 | 31.38 | 30.7 | 207452 |
| 1730328000 | 31.42 | 0.23 | 0.74 | 31.03 | 31.8 | 30.83 | 170152 |
| 1730241600 | 31.19 | -0.56 | -1.76 | 30.32 | 31.21 | 29.3944 | 284055 |
