BZU.MI (BZU.MI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	37.95	38.14	37.43	38.07	+3.93%	981,740
2026-10-15	36.52	37.10	36.47	36.63	+0.08%	604,853
2026-10-14	36.80	37.25	36.60	36.60	+0.03%	540,927
2026-10-13	37.00	37.33	36.59	36.59	-1.48%	675,949
2026-10-12	37.00	37.27	36.67	37.14	+0.76%	429,490
2026-10-09	36.48	37.16	36.48	36.86	+2.39%	388,377
2026-10-08	36.77	36.87	36.00	36.00	-2.86%	567,011
2026-10-07	37.19	37.76	37.06	37.06	-1.85%	489,678
2026-10-06	37.70	38.27	37.58	37.76	+0.72%	394,079
2026-10-05	37.86	38.26	37.44	37.49	-0.98%	398,724
2026-10-02	37.31	38.30	37.29	37.86	+1.58%	389,204
2026-10-01	37.45	38.17	36.84	37.27	-0.69%	478,541
2026-09-30	37.60	38.12	37.37	37.53	+0.08%	441,979
2026-09-29	37.39	37.84	37.17	37.50	+0.05%	303,967
2026-09-28	37.45	37.66	37.07	37.48	+0.81%	221,770
2026-09-25	36.94	37.55	36.88	37.18	+1.31%	338,234
2026-09-24	36.89	37.33	36.61	36.70	-1.05%	402,981
2026-09-23	37.55	37.75	36.45	37.09	-0.93%	532,903
2026-09-22	36.01	37.77	35.53	37.44	+0.11%	1,085,123
2026-09-21	37.76	37.76	37.16	37.40	+0.27%	363,387
2026-09-18	38.10	38.62	37.20	37.30	-2.18%	902,751
2026-09-17	38.61	38.71	38.06	38.13	-0.91%	409,978
2026-09-16	38.00	38.54	37.73	38.48	+1.21%	384,622
2026-09-15	37.71	38.25	37.30	38.02	+0.77%	466,080
2026-09-14	38.40	38.68	37.28	37.73	-2.96%	605,660
2026-09-11	38.97	39.38	38.41	38.88	+0.47%	328,343
2026-09-10	39.59	39.80	38.63	38.70	-2.71%	385,460
2026-09-09	39.92	40.61	39.29	39.78	-1.29%	479,672
2026-09-08	40.60	40.60	40.00	40.30	-1.23%	295,525
2026-09-07	40.71	41.03	40.47	40.80	+0.15%	157,276
2026-09-04	40.02	41.17	39.91	40.74	+1.62%	304,879
2026-09-03	39.68	40.69	39.39	40.09	+1.93%	409,220
2026-09-02	40.33	40.33	39.20	39.33	-2.62%	525,802
2026-09-01	40.80	41.21	39.83	40.39	-1.63%	392,943
2026-08-31	41.53	41.85	40.92	41.06	-1.89%	877,894
2026-08-28	41.35	42.14	41.06	41.85	+2.10%	492,914
2026-08-27	41.85	41.91	40.59	40.99	-2.08%	465,642
2026-08-26	40.57	41.93	40.57	41.86	+3.18%	657,264
2026-08-25	39.82	40.77	39.62	40.57	+2.14%	472,137
2026-08-24	39.90	40.34	39.72	39.72	-0.10%	282,464
2026-08-21	39.56	40.18	39.51	39.76	+0.89%	466,086
2026-08-20	39.44	39.66	39.22	39.41	+0.28%	433,305
2026-08-19	39.33	39.80	39.24	39.30	+0.23%	425,743
2026-08-18	40.30	40.45	39.21	39.21	-3.35%	431,207
2026-08-17	41.11	41.11	40.51	40.57	-1.27%	313,252
2026-08-14	40.84	41.20	40.65	41.09	+0.83%	306,645
2026-08-13	41.08	41.42	40.75	40.75	-1.04%	387,117
2026-08-12	42.00	42.00	41.16	41.18	-0.99%	346,195
2026-08-11	41.10	41.96	40.98	41.59	+1.02%	436,433
2026-08-10	41.64	41.75	40.95	41.17	-0.70%	553,191
2026-08-07	41.46	41.72	40.88	41.46	-0.02%	661,060
2026-08-06	41.90	42.17	41.47	41.47	-1.26%	659,479
2026-08-05	41.68	42.58	40.80	42.00	+1.23%	815,062
2026-08-04	42.66	42.81	38.48	41.49	-1.33%	1,135,073
2026-08-03	41.44	42.87	41.44	42.05	+2.29%	521,710
2026-07-31	41.59	41.87	40.63	41.11	+0.12%	705,033
2026-07-30	41.28	42.54	41.02	41.06	-0.41%	552,092
2026-07-29	42.13	42.43	41.23	41.23	-2.25%	362,602
2026-07-28	42.14	42.40	41.59	42.18	+0.81%	397,851
2026-07-27	41.65	42.23	41.53	41.84	+2.80%	503,619
2026-07-24	41.31	41.64	40.28	40.70	-1.50%	459,708
2026-07-23	42.00	42.21	41.12	41.32	-2.22%	462,933
2026-07-22	42.00	42.58	41.66	42.26	+0.96%	362,232
2026-07-21	41.76	42.14	41.40	41.86	+0.26%	420,775
2026-07-20	42.04	42.69	41.37	41.75	-1.49%	455,406
2026-07-17	42.84	43.04	41.39	42.38	-3.24%	994,193
2026-07-16	44.94	45.30	43.67	43.80	-2.47%	425,120
2026-07-15	44.11	45.34	43.86	44.91	+1.08%	408,448
2026-07-14	44.09	44.56	43.55	44.43	+0.45%	362,206
2026-07-13	44.05	44.44	43.90	44.23	-0.54%	213,852
2026-07-10	43.40	44.47	43.20	44.47	+2.51%	384,315
2026-07-09	44.04	44.38	43.09	43.38	-0.09%	394,268
2026-07-08	44.50	44.55	43.12	43.42	-2.86%	544,469
2026-07-07	45.56	46.10	44.70	44.70	-1.82%	267,285
2026-07-06	45.77	46.18	45.39	45.53	-0.74%	189,310
2026-07-03	46.00	46.97	45.62	45.87	-0.28%	277,882
2026-07-02	44.85	46.30	44.68	46.00	+2.47%	487,839
2026-07-01	44.69	44.93	44.35	44.89	+0.22%	290,509
2026-06-30	43.70	45.01	43.23	44.79	+3.01%	674,253
2026-06-29	45.64	45.85	43.31	43.48	-4.84%	739,991
2026-06-26	46.39	46.67	45.45	45.69	-1.87%	234,597
2026-06-25	45.64	47.06	45.39	46.56	+2.17%	351,888
2026-06-24	46.30	46.53	45.31	45.57	-1.98%	577,905
2026-06-23	45.73	47.43	45.28	46.49	-0.13%	422,594
2026-06-22	46.74	46.88	45.63	46.55	-0.62%	386,320
2026-06-19	47.12	47.60	46.84	46.84	-1.24%	741,925
2026-06-18	47.60	47.60	46.34	47.43	-1.19%	431,373
2026-06-17	47.35	48.00	46.61	48.00	+2.11%	316,760
2026-06-16	48.00	48.13	46.50	47.01	-1.63%	396,079
2026-06-15	48.48	49.25	47.62	47.79	+3.46%	599,265
2026-06-12	45.00	47.02	44.28	46.19	+5.67%	800,200
2026-06-11	43.94	44.13	43.48	43.71	-0.52%	385,636
2026-06-10	43.72	44.46	43.30	43.94	+0.55%	379,074
2026-06-09	43.54	45.01	43.33	43.70	+0.39%	597,008
2026-06-08	43.45	44.02	43.20	43.53	-1.74%	387,476
2026-06-05	44.17	45.00	44.17	44.30	+0.57%	324,668
2026-06-04	44.09	44.64	43.76	44.05	+0.55%	318,165
2026-06-03	44.30	44.75	43.70	43.81	-1.93%	451,077
2026-06-02	45.47	45.70	44.30	44.67	-1.30%	456,763
2026-06-01	46.29	46.46	44.77	45.26	-2.67%	559,796
2026-05-29	45.98	47.18	45.86	46.50	+1.33%	1,179,131
2026-05-28	45.72	46.11	44.92	45.89	-0.33%	361,301
2026-05-27	45.17	46.50	45.17	46.04	+2.31%	476,446
2026-05-26	45.25	45.36	44.85	45.00	-0.77%	314,282
2026-05-25	44.74	45.47	44.66	45.35	+3.68%	323,402
2026-05-22	44.07	44.46	43.55	43.74	+0.28%	391,888
2026-05-21	43.60	44.10	43.34	43.62	+0.18%	500,874
2026-05-20	42.62	44.07	42.62	43.54	+2.25%	788,686
2026-05-19	43.36	43.85	42.52	42.58	-1.32%	510,051
2026-05-18	44.00	44.07	42.44	43.15	-3.68%	1,071,144
2026-05-15	46.10	46.29	44.78	44.80	-4.25%	712,641
2026-05-14	47.36	47.43	46.55	46.79	-0.06%	290,208
2026-05-13	47.26	47.53	45.89	46.82	-0.09%	418,562
2026-05-12	46.95	47.83	46.60	46.86	-1.58%	385,618
2026-05-11	48.09	48.75	47.24	47.61	-0.50%	451,661
2026-05-08	47.51	48.71	47.17	47.85	-0.93%	436,187
2026-05-07	49.00	49.60	48.17	48.30	-0.47%	390,624
2026-05-06	46.78	48.68	46.30	48.53	+5.75%	556,636
2026-05-05	45.61	46.13	45.55	45.89	+0.72%	276,562
2026-05-04	46.67	47.06	45.56	45.56	-2.06%	537,454
2026-04-30	45.28	47.04	45.01	46.52	+0.67%	501,525
2026-04-29	46.55	47.90	46.21	46.21	-0.73%	358,306
2026-04-28	47.13	47.85	46.39	46.55	-1.06%	382,925
2026-04-27	46.84	47.71	46.84	47.05	+0.62%	203,009
2026-04-24	47.52	48.05	46.55	46.76	-2.09%	422,213
2026-04-23	47.50	48.29	46.94	47.76	-0.38%	359,894
2026-04-22	48.46	48.81	47.84	47.94	-0.91%	223,902
2026-04-21	49.22	49.31	48.32	48.38	-1.02%	345,087
2026-04-20	49.33	49.67	48.44	48.88	-2.90%	428,303
2026-04-17	47.69	50.86	47.66	50.34	+5.05%	887,244
2026-04-16	48.18	48.55	47.69	47.92	-0.37%	366,720
2026-04-15	48.64	48.88	47.77	48.10	-0.85%	393,847
2026-04-14	48.35	48.87	48.00	48.51	+1.21%	427,825
2026-04-13	48.09	48.64	47.32	47.93	-2.40%	573,845
2026-04-10	46.62	49.75	46.37	49.11	+5.66%	1,139,158
2026-04-09	46.80	46.83	45.81	46.48	-1.06%	471,051
2026-04-08	46.26	47.70	45.70	46.98	+7.93%	772,079
2026-04-07	45.00	45.48	43.26	43.53	-2.79%	561,629
2026-04-02	44.80	45.30	43.90	44.78	-2.23%	412,368
2026-04-01	44.58	46.30	44.46	45.80	+6.31%	873,447
2026-03-31	43.58	44.80	42.60	43.08	-0.92%	1,018,562
2026-03-30	42.82	43.80	42.76	43.48	+1.30%	363,890
2026-03-27	43.84	44.32	42.92	42.92	-3.25%	416,063
2026-03-26	44.14	44.80	43.90	44.36	-0.14%	312,866
2026-03-25	45.18	45.18	43.88	44.42	+0.05%	602,690
2026-03-24	43.46	44.40	43.00	44.40	+1.83%	651,332
2026-03-23	42.06	44.62	41.38	43.60	+2.54%	645,953
2026-03-20	42.80	44.08	42.52	42.52	+0.43%	932,338
2026-03-19	44.42	44.42	41.84	42.34	-2.40%	685,774
2026-03-18	42.70	43.86	42.68	43.38	+2.70%	697,990
2026-03-17	42.04	42.76	41.94	42.24	+0.05%	396,963
2026-03-16	42.02	42.78	41.76	42.22	+0.14%	466,851
2026-03-13	41.36	42.40	40.96	42.16	+0.38%	546,848
2026-03-12	43.00	43.26	41.56	42.00	-3.14%	720,163
2026-03-11	43.82	44.50	43.36	43.36	-1.54%	437,629
2026-03-10	44.58	44.78	43.78	44.04	+2.61%	720,960
2026-03-09	42.18	43.54	41.70	42.92	-1.60%	846,839
2026-03-06	45.84	46.00	43.62	43.62	-3.28%	627,762
2026-03-05	46.30	47.20	45.10	45.10	-3.34%	599,011
2026-03-04	45.70	46.90	45.42	46.66	+2.10%	498,708
2026-03-03	47.00	47.08	45.62	45.70	-3.79%	704,315
2026-03-02	47.10	48.34	46.96	47.50	-3.02%	572,713
2026-02-27	48.70	49.74	48.58	48.98	+1.53%	739,902
2026-02-26	49.24	49.46	47.12	48.24	-2.03%	841,831
2026-02-25	48.64	49.78	48.28	49.24	+0.70%	424,479
2026-02-24	49.00	49.54	48.66	48.90	-0.24%	266,714
2026-02-23	48.80	49.72	48.64	49.02	-0.12%	285,873
2026-02-20	49.00	49.94	48.88	49.08	+0.70%	697,459
2026-02-19	47.98	49.08	47.86	48.74	+0.91%	422,865
2026-02-18	47.24	49.20	47.18	48.30	+2.33%	532,506
2026-02-17	47.72	47.72	46.52	47.20	-1.09%	360,081
2026-02-16	47.22	47.94	46.96	47.72	+0.93%	311,896
2026-02-13	47.16	47.82	46.28	47.28	+1.81%	739,312
2026-02-12	51.30	51.45	46.44	46.44	-8.85%	1,227,071
2026-02-11	51.25	51.35	50.45	50.95	-0.78%	404,735
2026-02-10	50.45	51.35	50.05	51.35	+2.50%	461,445
2026-02-09	49.46	50.55	49.28	50.10	+1.83%	395,998
2026-02-06	47.90	49.90	47.34	49.20	+2.71%	681,211
2026-02-05	48.20	48.80	46.50	47.90	+0.08%	590,636
2026-02-04	48.70	49.52	47.82	47.86	-3.31%	1,126,859
2026-02-03	49.46	49.88	48.40	49.50	+1.52%	387,090
2026-02-02	47.50	49.08	47.26	48.76	+1.75%	357,660
2026-01-30	48.28	48.28	47.52	47.92	-0.58%	354,644
2026-01-29	49.44	49.84	47.78	48.20	-1.75%	350,043
2026-01-28	49.18	49.36	47.60	49.06	-0.93%	478,096
2026-01-27	49.24	49.64	48.70	49.52	+1.27%	371,584
2026-01-26	49.58	49.90	48.90	48.90	-1.41%	353,885
2026-01-23	50.80	50.80	49.56	49.60	-2.36%	372,544
2026-01-22	49.80	51.05	49.00	50.80	+3.89%	647,777
2026-01-21	48.46	49.10	48.10	48.90	+1.12%	505,821
2026-01-20	49.36	49.38	48.24	48.36	-2.81%	441,255
2026-01-19	50.00	50.15	49.46	49.76	-2.14%	327,027
2026-01-16	51.15	51.30	50.55	50.85	-1.93%	595,699
2026-01-15	51.40	52.15	51.15	51.85	+0.58%	329,006
2026-01-14	51.40	52.35	51.10	51.55	+1.88%	738,836
2026-01-13	54.45	54.50	50.35	50.60	-7.16%	1,420,512
2026-01-12	53.95	54.75	52.70	54.50	+3.22%	685,155
2026-01-09	53.20	53.85	52.50	52.80	-0.19%	372,113
2026-01-08	52.05	52.90	51.75	52.90	+1.44%	408,037
2026-01-07	52.30	53.45	52.00	52.15	+0.19%	374,584
2026-01-06	51.85	52.65	50.75	52.05	+1.17%	345,784
2026-01-05	52.00	52.70	51.35	51.45	-0.10%	354,116
2026-01-02	52.25	52.30	51.30	51.50	-0.96%	198,044
2025-12-30	51.90	52.30	51.65	52.00	+0.19%	150,863
2025-12-29	52.05	52.65	51.65	51.90	-0.19%	252,799
2025-12-23	52.55	52.55	51.70	52.00	-0.67%	210,259
2025-12-22	53.10	53.10	51.70	52.35	-0.66%	255,614
2025-12-19	52.60	53.60	52.10	52.70	+1.15%	1,132,701
2025-12-18	51.50	52.15	51.25	52.10	+1.46%	324,083
2025-12-17	53.15	53.30	51.30	51.35	-3.57%	383,615
2025-12-16	53.05	54.15	52.75	53.25	+0.38%	402,591
2025-12-15	52.80	53.70	52.50	53.05	+2.31%	478,659
2025-12-12	52.45	53.00	51.85	51.85	-0.77%	347,758
2025-12-11	51.20	52.50	50.95	52.25	+2.75%	439,312
2025-12-10	50.55	51.35	49.40	50.85	-1.45%	618,855
2025-12-09	51.60	51.90	51.30	51.60	-0.29%	317,014
2025-12-08	52.60	52.60	51.55	51.75	+1.07%	314,045
2025-12-05	51.05	51.60	50.60	51.20	+0.69%	542,068
2025-12-04	51.60	52.10	50.25	50.85	-0.20%	627,341
2025-12-03	50.75	51.40	50.50	50.95	-1.55%	445,861
2025-12-02	52.40	52.95	51.55	51.75	-1.52%	478,911
2025-12-01	52.85	53.05	52.15	52.55	-1.04%	414,253
2025-11-28	53.80	53.80	52.70	53.10	-1.12%	332,731
2025-11-27	53.45	54.00	53.15	53.70	+0.28%	436,369
2025-11-26	53.05	53.85	52.70	53.55	+1.32%	764,851
2025-11-25	49.80	53.25	49.58	52.85	+6.08%	1,137,980
2025-11-24	51.05	51.65	49.82	49.82	-0.28%	6,975,741
2025-11-21	50.60	51.20	49.66	49.96	-2.99%	684,908
2025-11-20	52.35	52.80	51.50	51.50	-0.29%	592,485
2025-11-19	49.94	52.20	49.60	51.65	+2.99%	676,423
2025-11-18	50.80	51.15	49.88	50.15	-2.90%	502,946
2025-11-17	50.50	51.95	50.45	51.65	+1.08%	317,982
2025-11-14	51.75	51.75	50.20	51.10	-1.92%	336,040
2025-11-13	51.55	52.95	51.55	52.10	+0.87%	370,021
2025-11-12	50.50	51.75	50.50	51.65	+2.28%	383,683
2025-11-11	51.00	52.00	50.40	50.50	-0.30%	377,228
2025-11-10	50.25	51.25	49.92	50.65	+2.78%	417,461
2025-11-07	49.94	50.45	49.18	49.28	-0.73%	363,935
2025-11-06	51.05	51.25	49.54	49.64	-3.61%	670,980
2025-11-05	51.35	52.05	50.70	51.50	+0.49%	472,589
2025-11-04	51.50	51.70	49.86	51.25	-2.01%	573,637
2025-11-03	51.90	52.75	51.90	52.30	+0.29%	299,369
2025-10-31	52.15	52.55	51.85	52.15	+0.00%	488,486
2025-10-30	51.25	52.65	51.25	52.15	+0.58%	755,663
2025-10-29	50.60	52.35	50.35	51.85	+2.37%	781,839
2025-10-28	50.15	50.83	49.82	50.65	+0.50%	299,399
2025-10-27	50.15	50.95	49.72	50.40	+1.25%	490,762
2025-10-24	49.00	51.45	48.64	49.78	+1.67%	860,795
2025-10-23	48.74	48.96	47.76	48.96	+0.33%	533,180
2025-10-22	49.40	49.60	48.66	48.80	-0.81%	358,112

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+11.48%). 가장 약한 달: 3월 (-5.06%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.61%
2월+6.04%
3월-5.06%
4월+2.01%
5월-1.47%
6월+2.14%
7월-5.05%
8월-1.93%
9월-0.40%
10월+11.48%
11월+1.53%
12월-1.05%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

BZU.MI (BZU.MI)의 최근 종가는 얼마입니까?

2026-10-16 기준 38.07. Closelook 데이터 레이크의 일별 가격 기록 기준.

BZU.MI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 54.75, 최저 35.53 (2026-10-16 기준).

BZU.MI이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BZU.MI의 가장 강한 달은 10월(평균 +11.48%), 가장 약한 달은 3월(평균 -5.06%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.