시장 데이터를 불러오는 중
전체 종목
D.R. Horton, Inc. Common Stock 과거 주가
D.R. Horton, Inc. Common Stock · DHI · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
D.R. Horton, Inc. Common Stock · DHI · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩180,903 | ₩181,613 | ₩178,611 | ₩180,742 | -0.09% | 230만 |
| 2026.10.08 | ₩177,177 | ₩182,672 | ₩177,030 | ₩182,002 | +2.72% | 297.5만 |
| 2026.10.07 | ₩179,764 | ₩180,179 | ₩177,030 | ₩178,598 | -0.65% | 357.2만 |
| 2026.10.06 | ₩177,164 | ₩184,440 | ₩177,164 | ₩183,248 | +3.43% | 493.4만 |
| 2026.10.05 | ₩179,871 | ₩180,313 | ₩177,124 | ₩178,531 | -0.74% | 489.1만 |
| 2026.10.02 | ₩187,241 | ₩188,273 | ₩179,750 | ₩180,903 | -3.39% | 282.3만 |
| 2026.10.01 | ₩181,224 | ₩184,025 | ₩177,378 | ₩183,663 | +1.35% | 403.1만 |
| 2026.09.30 | ₩188,943 | ₩188,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,114 |
| -3.09% |
| 311.3만 |
| 2026.09.29 | ₩187,603 | ₩188,152 | ₩185,419 | ₩186,799 | -0.43% | 302.5만 |
|---|
| 2026.09.28 | ₩188,179 | ₩190,779 | ₩186,625 | ₩186,826 | -0.72% | 265.4만 |
|---|
| 2026.09.25 | ₩188,367 | ₩190,551 | ₩187,228 | ₩189,626 | +0.67% | 294.6만 |
|---|
| 2026.09.24 | ₩187,080 | ₩189,425 | ₩186,584 | ₩188,072 | +0.53% | 216.1만 |
|---|
| 2026.09.23 | ₩190,229 | ₩191,382 | ₩187,415 | ₩187,831 | -1.26% | 242.1만 |
|---|
| 2026.09.22 | ₩191,140 | ₩194,115 | ₩189,037 | ₩193,110 | +1.03% | 226.7만 |
|---|
| 2026.09.21 | ₩186,209 | ₩187,241 | ₩183,837 | ₩186,598 | +0.21% | 362만 |
|---|
| 2026.09.18 | ₩186,772 | ₩188,393 | ₩182,672 | ₩184,950 | -0.98% | 615.2만 |
|---|
| 2026.09.17 | ₩189,693 | ₩191,006 | ₩185,995 | ₩188,112 | -0.83% | 330.3만 |
|---|
| 2026.09.16 | ₩190,578 | ₩191,596 | ₩184,320 | ₩185,352 | -2.74% | 393.3만 |
|---|
| 2026.09.15 | ₩187,321 | ₩188,514 | ₩185,137 | ₩187,871 | +0.29% | 228만 |
|---|
| 2026.09.14 | ₩183,248 | ₩187,697 | ₩182,457 | ₩186,812 | +1.95% | 224.9만 |
|---|
| 2026.09.11 | ₩184,842 | ₩185,914 | ₩181,546 | ₩184,775 | -0.04% | 248.9만 |
|---|
| 2026.09.10 | ₩184,387 | ₩184,387 | ₩179,402 | ₩181,667 | -1.48% | 376.5만 |
|---|
| 2026.09.09 | ₩185,271 | ₩187,898 | ₩183,998 | ₩186,169 | +0.48% | 225.4만 |
|---|
| 2026.09.08 | ₩188,943 | ₩190,082 | ₩185,285 | ₩185,579 | -1.78% | 242.2만 |
|---|
| 2026.09.04 | ₩192,574 | ₩193,311 | ₩190,390 | ₩191,288 | -0.67% | 166.6만 |
|---|
| 2026.09.03 | ₩193,351 | ₩195,643 | ₩190,283 | ₩193,512 | +0.08% | 177.1만 |
|---|
| 2026.09.02 | ₩189,988 | ₩191,904 | ₩189,599 | ₩190,631 | +0.34% | 174.7만 |
|---|
| 2026.09.01 | ₩191,797 | ₩193,539 | ₩188,970 | ₩189,439 | -1.23% | 200.7만 |
|---|
| 2026.08.31 | ₩195,067 | ₩196,166 | ₩192,963 | ₩193,713 | -0.69% | 258.5만 |
|---|
| 2026.08.28 | ₩196,420 | ₩199,609 | ₩194,785 | ₩197,506 | +0.55% | 146.3만 |
|---|
| 2026.08.27 | ₩197,800 | ₩198,363 | ₩194,276 | ₩194,651 | -1.59% | 170.4만 |
|---|
| 2026.08.26 | ₩201,526 | ₩203,067 | ₩199,703 | ₩199,998 | -0.76% | 142.4만 |
|---|
| 2026.08.25 | ₩201,150 | ₩202,330 | ₩197,733 | ₩202,075 | +0.46% | 118.9만 |
|---|
| 2026.08.24 | ₩199,730 | ₩202,839 | ₩198,671 | ₩199,623 | -0.05% | 172.1만 |
|---|
| 2026.08.21 | ₩199,100 | ₩200,748 | ₩197,412 | ₩198,792 | -0.15% | 185만 |
|---|
| 2026.08.20 | ₩199,006 | ₩201,177 | ₩196,300 | ₩197,425 | -0.79% | 176.1만 |
|---|
| 2026.08.19 | ₩201,003 | ₩206,899 | ₩199,368 | ₩203,495 | +1.24% | 212.5만 |
|---|
| 2026.08.18 | ₩200,132 | ₩200,333 | ₩194,893 | ₩195,214 | -2.46% | 201.4만 |
|---|
| 2026.08.17 | ₩197,720 | ₩199,542 | ₩196,514 | ₩198,779 | +0.54% | 169.8만 |
|---|
| 2026.08.14 | ₩199,730 | ₩201,258 | ₩198,926 | ₩199,408 | -0.16% | 146만 |
|---|
| 2026.08.13 | ₩198,403 | ₩201,097 | ₩196,300 | ₩200,842 | +1.23% | 198.8만 |
|---|
| 2026.08.12 | ₩202,343 | ₩202,356 | ₩194,531 | ₩195,402 | -3.43% | 236.6만 |
|---|
| 2026.08.11 | ₩197,130 | ₩202,142 | ₩196,326 | ₩202,062 | +2.50% | 170.8만 |
|---|
| 2026.08.10 | ₩201,043 | ₩201,043 | ₩194,718 | ₩196,527 | -2.25% | 226.8만 |
|---|
| 2026.08.07 | ₩196,259 | ₩202,799 | ₩196,259 | ₩202,450 | +3.15% | 226.9만 |
|---|
| 2026.08.06 | ₩201,579 | ₩201,579 | ₩194,665 | ₩195,656 | -2.94% | 238.4만 |
|---|
| 2026.08.05 | ₩199,502 | ₩203,509 | ₩199,489 | ₩202,946 | +1.73% | 183.5만 |
|---|
| 2026.08.04 | ₩196,219 | ₩202,062 | ₩195,978 | ₩201,499 | +2.69% | 215.9만 |
|---|
| 2026.08.03 | ₩195,536 | ₩199,274 | ₩193,472 | ₩196,527 | +0.51% | 194.4만 |
|---|
| 2026.07.31 | ₩194,504 | ₩194,973 | ₩191,301 | ₩191,703 | -1.44% | 222.3만 |
|---|
| 2026.07.30 | ₩197,492 | ₩198,725 | ₩191,998 | ₩195,013 | -1.26% | 282.2만 |
|---|
| 2026.07.29 | ₩199,650 | ₩204,675 | ₩196,219 | ₩197,197 | -1.23% | 357.8만 |
|---|
| 2026.07.28 | ₩200,333 | ₩203,804 | ₩199,703 | ₩202,557 | +1.11% | 275.2만 |
|---|
| 2026.07.27 | ₩199,221 | ₩202,343 | ₩196,661 | ₩197,854 | -0.69% | 238.8만 |
|---|
| 2026.07.24 | ₩190,511 | ₩196,795 | ₩190,055 | ₩196,661 | +3.23% | 215.8만 |
|---|
| 2026.07.23 | ₩187,549 | ₩190,444 | ₩186,035 | ₩190,444 | +1.54% | 449.2만 |
|---|
| 2026.07.22 | ₩192,413 | ₩194,517 | ₩187,697 | ₩190,980 | -0.75% | 371.1만 |
|---|
| 2026.07.21 | ₩194,316 | ₩195,214 | ₩190,296 | ₩192,320 | -1.03% | 331.9만 |
|---|
| 2026.07.20 | ₩200,762 | ₩200,990 | ₩192,869 | ₩194,021 | -3.36% | 471.1만 |
|---|
| 2026.07.17 | ₩205,894 | ₩210,691 | ₩199,341 | ₩200,186 | -2.77% | 292.2만 |
|---|
| 2026.07.16 | ₩202,946 | ₩208,494 | ₩202,289 | ₩206,926 | +1.96% | 212.9만 |
|---|
| 2026.07.15 | ₩200,574 | ₩204,500 | ₩199,918 | ₩203,080 | +1.25% | 183.6만 |
|---|
| 2026.07.14 | ₩203,683 | ₩206,323 | ₩198,872 | ₩200,990 | -1.32% | 237.3만 |
|---|
| 2026.07.13 | ₩203,482 | ₩205,572 | ₩198,256 | ₩199,462 | -1.98% | 233만 |
|---|
| 2026.07.10 | ₩200,534 | ₩206,283 | ₩200,534 | ₩203,120 | +1.29% | 166.7만 |
|---|
| 2026.07.09 | ₩199,851 | ₩203,080 | ₩198,578 | ₩200,400 | +0.27% | 183.7만 |
|---|
| 2026.07.08 | ₩205,519 | ₩206,618 | ₩198,135 | ₩199,006 | -3.17% | 273.2만 |
|---|
| 2026.07.07 | ₩211,978 | ₩214,403 | ₩208,159 | ₩208,668 | -1.56% | 202.9만 |
|---|
| 2026.07.06 | ₩212,768 | ₩213,613 | ₩208,829 | ₩210,222 | -1.20% | 214.8만 |
|---|
| 2026.07.02 | ₩210,343 | ₩213,840 | ₩207,194 | ₩212,487 | +1.02% | 202.2만 |
|---|
| 2026.07.01 | ₩215,462 | ₩219,750 | ₩210,303 | ₩210,464 | -2.32% | 226.4만 |
|---|
| 2026.06.30 | ₩220,460 | ₩220,634 | ₩216,748 | ₩218,262 | -1.00% | 163.8만 |
|---|
| 2026.06.29 | ₩221,465 | ₩222,108 | ₩218,597 | ₩220,071 | -0.63% | 207.5만 |
|---|
| 2026.06.26 | ₩224,815 | ₩225,793 | ₩221,492 | ₩222,832 | -0.88% | 284.8만 |
|---|
| 2026.06.25 | ₩225,365 | ₩228,862 | ₩221,278 | ₩223,716 | -0.73% | 228.9만 |
|---|
| 2026.06.24 | ₩215,341 | ₩226,798 | ₩214,671 | ₩223,127 | +3.62% | 356.5만 |
|---|
| 2026.06.23 | ₩208,440 | ₩211,589 | ₩207,234 | ₩209,150 | +0.34% | 156.1만 |
|---|
| 2026.06.22 | ₩211,723 | ₩212,581 | ₩208,494 | ₩208,963 | -1.30% | 181.8만 |
|---|
| 2026.06.18 | ₩206,698 | ₩214,886 | ₩206,363 | ₩211,469 | +2.31% | 436.5만 |
|---|
| 2026.06.17 | ₩208,038 | ₩216,494 | ₩203,629 | ₩204,326 | -1.78% | 311.4만 |
|---|
| 2026.06.16 | ₩208,829 | ₩212,407 | ₩208,279 | ₩209,485 | +0.31% | 183.9만 |
|---|
| 2026.06.15 | ₩210,584 | ₩214,872 | ₩207,569 | ₩207,824 | -1.31% | 210.5만 |
|---|
| 2026.06.12 | ₩206,644 | ₩208,534 | ₩203,911 | ₩206,484 | -0.08% | 240.4만 |
|---|
| 2026.06.11 | ₩197,251 | ₩207,207 | ₩196,273 | ₩206,939 | +4.91% | 234.6만 |
|---|
| 2026.06.10 | ₩202,263 | ₩202,289 | ₩195,750 | ₩196,594 | -2.80% | 224.8만 |
|---|
| 2026.06.09 | ₩195,455 | ₩202,825 | ₩193,284 | ₩202,437 | +3.57% | 210.1만 |
|---|
| 2026.06.08 | ₩193,968 | ₩195,576 | ₩192,467 | ₩193,338 | -0.32% | 160.4만 |
|---|
| 2026.06.05 | ₩193,526 | ₩197,063 | ₩193,244 | ₩195,107 | +0.82% | 143.1만 |
|---|
| 2026.06.04 | ₩196,608 | ₩198,269 | ₩193,378 | ₩196,192 | -0.21% | 152.9만 |
|---|
| 2026.06.03 | ₩195,362 | ₩198,055 | ₩193,191 | ₩193,633 | -0.88% | 228.6만 |
|---|
| 2026.06.02 | ₩197,211 | ₩198,296 | ₩194,745 | ₩198,202 | +0.50% | 134.3만 |
|---|
| 2026.06.01 | ₩198,993 | ₩199,810 | ₩195,630 | ₩196,956 | -1.02% | 210.4만 |
|---|
| 2026.05.29 | ₩197,814 | ₩200,507 | ₩195,563 | ₩197,104 | -0.36% | 592.1만 |
|---|
| 2026.05.28 | ₩193,512 | ₩197,827 | ₩193,512 | ₩196,876 | +1.74% | 202만 |
|---|
| 2026.05.27 | ₩197,117 | ₩203,536 | ₩196,594 | ₩198,068 | +0.48% | 207만 |
|---|
| 2026.05.26 | ₩194,571 | ₩195,965 | ₩192,722 | ₩195,107 | +0.28% | 181.7만 |
|---|
| 2026.05.22 | ₩193,204 | ₩193,955 | ₩188,943 | ₩192,601 | -0.31% | 181.1만 |
|---|
| 2026.05.21 | ₩187,107 | ₩193,485 | ₩184,628 | ₩193,150 | +3.23% | 237.6만 |
|---|
| 2026.05.20 | ₩182,390 | ₩190,082 | ₩179,991 | ₩189,961 | +4.15% | 333.3만 |
|---|
| 2026.05.19 | ₩181,439 | ₩183,020 | ₩179,348 | ₩180,527 | -0.50% | 271.7만 |
|---|
| 2026.05.18 | ₩183,328 | ₩187,536 | ₩181,975 | ₩184,239 | +0.50% | 234.6만 |
|---|
| 2026.05.15 | ₩186,303 | ₩187,683 | ₩180,595 | ₩181,425 | -2.62% | 266.4만 |
|---|
| 2026.05.14 | ₩189,747 | ₩190,511 | ₩185,968 | ₩186,745 | -1.58% | 244.4만 |
|---|
| 2026.05.13 | ₩190,752 | ₩192,105 | ₩186,290 | ₩188,581 | -1.14% | 225.7만 |
|---|
| 2026.05.12 | ₩194,303 | ₩194,986 | ₩189,867 | ₩191,985 | -1.19% | 241.6만 |
|---|
| 2026.05.11 | ₩197,720 | ₩197,814 | ₩193,968 | ₩194,249 | -1.76% | 175.8만 |
|---|
| 2026.05.08 | ₩196,943 | ₩198,698 | ₩194,491 | ₩197,827 | +0.45% | 153.2만 |
|---|
| 2026.05.07 | ₩199,315 | ₩200,815 | ₩195,067 | ₩195,603 | -1.86% | 180.7만 |
|---|
| 2026.05.06 | ₩202,330 | ₩204,755 | ₩199,261 | ₩199,891 | -1.21% | 262.8만 |
|---|
| 2026.05.05 | ₩193,740 | ₩198,725 | ₩192,963 | ₩196,273 | +1.31% | 188.9만 |
|---|
| 2026.05.04 | ₩198,457 | ₩199,676 | ₩191,918 | ₩192,333 | -3.09% | 227.1만 |
|---|
| 2026.05.01 | ₩206,577 | ₩206,939 | ₩200,775 | ₩200,976 | -2.71% | 218.5만 |
|---|
| 2026.04.30 | ₩203,978 | ₩207,609 | ₩203,777 | ₩206,175 | +1.08% | 161.4만 |
|---|
| 2026.04.29 | ₩208,038 | ₩209,593 | ₩202,852 | ₩203,214 | -2.32% | 217.8만 |
|---|
| 2026.04.28 | ₩214,966 | ₩215,971 | ₩209,057 | ₩209,593 | -2.50% | 160.3만 |
|---|
| 2026.04.27 | ₩213,063 | ₩215,730 | ₩212,460 | ₩213,505 | +0.21% | 164.2만 |
|---|
| 2026.04.24 | ₩219,736 | ₩220,581 | ₩213,881 | ₩214,269 | -2.49% | 222.3만 |
|---|
| 2026.04.23 | ₩217,043 | ₩220,433 | ₩214,417 | ₩220,058 | +1.39% | 266.4만 |
|---|
| 2026.04.22 | ₩218,356 | ₩220,326 | ₩214,309 | ₩215,984 | -1.09% | 334.8만 |
|---|
| 2026.04.21 | ₩223,757 | ₩223,757 | ₩216,145 | ₩217,351 | -2.86% | 626.2만 |
|---|
| 2026.04.20 | ₩199,087 | ₩205,733 | ₩198,631 | ₩205,479 | +3.21% | 344.5만 |
|---|
| 2026.04.17 | ₩196,568 | ₩205,090 | ₩196,568 | ₩200,748 | +2.13% | 338.9만 |
|---|
| 2026.04.16 | ₩193,646 | ₩195,295 | ₩191,341 | ₩192,092 | -0.80% | 208.7만 |
|---|
| 2026.04.15 | ₩193,606 | ₩194,008 | ₩191,341 | ₩193,231 | -0.19% | 184.8만 |
|---|
| 2026.04.14 | ₩194,303 | ₩196,769 | ₩193,231 | ₩194,638 | +0.17% | 174.3만 |
|---|
| 2026.04.13 | ₩190,243 | ₩193,552 | ₩188,179 | ₩193,405 | +1.66% | 171.9만 |
|---|
| 2026.04.10 | ₩192,561 | ₩193,097 | ₩186,946 | ₩191,140 | -0.74% | 388.6만 |
|---|
| 2026.04.09 | ₩189,184 | ₩195,589 | ₩188,407 | ₩192,614 | +1.81% | 380.9만 |
|---|
| 2026.04.08 | ₩189,988 | ₩196,621 | ₩189,814 | ₩191,194 | +0.63% | 345.7만 |
|---|
| 2026.04.07 | ₩187,241 | ₩187,616 | ₩181,975 | ₩183,677 | -1.90% | 268만 |
|---|
| 2026.04.06 | ₩186,290 | ₩190,149 | ₩185,995 | ₩189,908 | +1.94% | 186.5만 |
|---|
| 2026.04.02 | ₩182,739 | ₩188,688 | ₩181,144 | ₩187,187 | +2.43% | 197.4만 |
|---|
| 2026.04.01 | ₩183,489 | ₩187,589 | ₩182,216 | ₩185,258 | +0.96% | 216.7만 |
|---|
| 2026.03.31 | ₩181,921 | ₩184,869 | ₩177,405 | ₩183,878 | +1.08% | 301.9만 |
|---|
| 2026.03.30 | ₩183,543 | ₩183,623 | ₩177,405 | ₩177,593 | -3.24% | 309.8만 |
|---|
| 2026.03.27 | ₩180,822 | ₩182,913 | ₩178,866 | ₩179,817 | -0.56% | 275.9만 |
|---|
| 2026.03.26 | ₩182,685 | ₩186,089 | ₩182,055 | ₩182,189 | -0.27% | 198.8만 |
|---|
| 2026.03.25 | ₩187,804 | ₩188,286 | ₩178,919 | ₩184,507 | -1.76% | 326.5만 |
|---|
| 2026.03.24 | ₩183,127 | ₩187,683 | ₩182,042 | ₩185,365 | +1.22% | 276만 |
|---|
| 2026.03.23 | ₩183,395 | ₩187,991 | ₩182,551 | ₩186,022 | +1.43% | 304만 |
|---|
| 2026.03.20 | ₩184,333 | ₩184,615 | ₩176,548 | ₩178,383 | -3.23% | 672.9만 |
|---|
| 2026.03.19 | ₩183,315 | ₩185,633 | ₩182,350 | ₩184,896 | +0.86% | 270.4만 |
|---|
| 2026.03.18 | ₩188,594 | ₩190,296 | ₩183,208 | ₩183,918 | -2.48% | 229.4만 |
|---|
| 2026.03.17 | ₩191,234 | ₩192,480 | ₩189,747 | ₩190,470 | -0.40% | 239.4만 |
|---|
| 2026.03.16 | ₩189,787 | ₩190,457 | ₩187,549 | ₩190,403 | +0.32% | 192.5만 |
|---|
| 2026.03.13 | ₩188,755 | ₩191,542 | ₩187,388 | ₩188,259 | -0.26% | 288.6만 |
|---|
| 2026.03.12 | ₩189,747 | ₩189,747 | ₩185,981 | ₩186,316 | -1.81% | 308.9만 |
|---|
| 2026.03.11 | ₩194,062 | ₩194,517 | ₩190,430 | ₩191,181 | -1.48% | 221.6만 |
|---|
| 2026.03.10 | ₩197,224 | ₩198,095 | ₩193,485 | ₩194,678 | -1.29% | 233.7만 |
|---|
| 2026.03.09 | ₩193,955 | ₩198,618 | ₩190,149 | ₩197,908 | +2.04% | 277.5만 |
|---|
| 2026.03.06 | ₩199,114 | ₩199,114 | ₩194,035 | ₩197,331 | -0.90% | 248.7만 |
|---|
| 2026.03.05 | ₩202,852 | ₩204,299 | ₩200,159 | ₩200,842 | -0.99% | 231.5만 |
|---|
| 2026.03.04 | ₩203,053 | ₩205,358 | ₩199,663 | ₩204,621 | +0.77% | 199만 |
|---|
| 2026.03.03 | ₩201,003 | ₩207,757 | ₩199,033 | ₩204,500 | +1.74% | 276.4만 |
|---|
| 2026.03.02 | ₩210,222 | ₩210,222 | ₩205,211 | ₩206,899 | -1.58% | 239.7만 |
|---|
| 2026.02.27 | ₩212,795 | ₩218,664 | ₩211,871 | ₩214,926 | +1.00% | 326.5만 |
|---|
| 2026.02.26 | ₩211,737 | ₩213,157 | ₩209,258 | ₩213,023 | +0.61% | 173.4만 |
|---|
| 2026.02.25 | ₩219,870 | ₩219,924 | ₩205,452 | ₩211,000 | -4.03% | 314.3만 |
|---|
| 2026.02.24 | ₩219,763 | ₩223,783 | ₩219,401 | ₩219,696 | -0.03% | 223.3만 |
|---|
| 2026.02.23 | ₩220,179 | ₩221,747 | ₩215,046 | ₩220,098 | -0.04% | 165.1만 |
|---|
| 2026.02.20 | ₩219,683 | ₩223,328 | ₩217,137 | ₩219,924 | +0.11% | 164.7만 |
|---|
| 2026.02.19 | ₩223,489 | ₩224,346 | ₩218,772 | ₩219,468 | -1.80% | 222.4만 |
|---|
| 2026.02.18 | ₩223,703 | ₩225,874 | ₩222,242 | ₩224,118 | +0.19% | 280.9만 |
|---|
| 2026.02.17 | ₩225,123 | ₩226,691 | ₩218,075 | ₩222,832 | -1.02% | 225.8만 |
|---|
| 2026.02.13 | ₩221,103 | ₩226,316 | ₩220,674 | ₩224,829 | +1.68% | 263.5만 |
|---|
| 2026.02.12 | ₩220,969 | ₩225,391 | ₩219,911 | ₩220,554 | -0.19% | 446.2만 |
|---|
| 2026.02.11 | ₩215,408 | ₩219,763 | ₩214,631 | ₩219,562 | +1.93% | 417.9만 |
|---|
| 2026.02.10 | ₩207,864 | ₩217,887 | ₩207,127 | ₩217,458 | +4.62% | 326.2만 |
|---|
| 2026.02.09 | ₩210,115 | ₩211,723 | ₩205,425 | ₩205,693 | -2.10% | 305.3만 |
|---|
| 2026.02.06 | ₩210,959 | ₩216,092 | ₩203,093 | ₩209,405 | -0.74% | 455.2만 |
|---|
| 2026.02.05 | ₩211,388 | ₩214,403 | ₩209,579 | ₩211,897 | +0.24% | 247.7만 |
|---|
| 2026.02.04 | ₩208,078 | ₩215,703 | ₩207,797 | ₩212,018 | +1.89% | 400.4만 |
|---|
| 2026.02.03 | ₩199,676 | ₩213,988 | ₩199,676 | ₩206,135 | +3.23% | 369.6만 |
|---|
| 2026.02.02 | ₩199,998 | ₩201,834 | ₩196,501 | ₩200,695 | +0.35% | 182.1만 |
|---|
| 2026.01.30 | ₩198,953 | ₩200,440 | ₩195,563 | ₩199,449 | +0.25% | 233.6만 |
|---|
| 2026.01.29 | ₩201,043 | ₩206,242 | ₩198,859 | ₩201,566 | +0.26% | 324.8만 |
|---|
| 2026.01.28 | ₩199,516 | ₩205,492 | ₩198,805 | ₩201,231 | +0.86% | 296만 |
|---|
| 2026.01.27 | ₩199,114 | ₩200,132 | ₩197,599 | ₩199,114 | 0.00% | 313.1만 |
|---|
| 2026.01.26 | ₩201,673 | ₩202,624 | ₩199,127 | ₩201,003 | -0.33% | 237.4만 |
|---|
| 2026.01.23 | ₩208,789 | ₩209,660 | ₩201,298 | ₩201,686 | -3.40% | 297.7만 |
|---|
| 2026.01.22 | ₩215,569 | ₩216,306 | ₩208,373 | ₩208,695 | -3.19% | 399.6만 |
|---|
| 2026.01.21 | ₩205,733 | ₩215,167 | ₩205,304 | ₩211,871 | +2.98% | 505.3만 |
|---|
| 2026.01.20 | ₩201,177 | ₩210,959 | ₩199,114 | ₩205,278 | +2.04% | 488.4만 |
|---|
| 2026.01.16 | ₩214,189 | ₩216,989 | ₩206,269 | ₩208,990 | -2.43% | 528만 |
|---|
| 2026.01.15 | ₩214,939 | ₩216,467 | ₩211,790 | ₩215,743 | +0.37% | 239.9만 |
|---|
| 2026.01.14 | ₩212,460 | ₩216,226 | ₩211,026 | ₩213,465 | +0.47% | 308.7만 |
|---|
| 2026.01.13 | ₩215,020 | ₩216,748 | ₩213,264 | ₩215,542 | +0.24% | 282.1만 |
|---|
| 2026.01.12 | ₩209,727 | ₩215,194 | ₩207,743 | ₩214,015 | +2.04% | 436.7만 |
|---|
| 2026.01.09 | ₩201,003 | ₩211,227 | ₩200,601 | ₩210,758 | +4.85% | 731.4만 |
|---|
| 2026.01.08 | ₩185,646 | ₩195,938 | ₩184,521 | ₩195,509 | +5.31% | 441만 |
|---|
| 2026.01.07 | ₩193,619 | ₩195,402 | ₩185,378 | ₩186,678 | -3.59% | 513만 |
|---|
| 2026.01.06 | ₩191,596 | ₩194,129 | ₩188,112 | ₩193,633 | +1.06% | 493.3만 |
|---|
| 2026.01.05 | ₩193,566 | ₩199,006 | ₩192,869 | ₩196,286 | +1.41% | 232.9만 |
|---|
| 2026.01.02 | ₩193,418 | ₩195,817 | ₩191,864 | ₩195,268 | +0.96% | 198.5만 |
|---|
| 2025.12.31 | ₩193,968 | ₩194,839 | ₩192,936 | ₩193,003 | -0.50% | 140.3만 |
|---|
| 2025.12.30 | ₩194,879 | ₩195,509 | ₩193,579 | ₩195,013 | +0.07% | 130.2만 |
|---|
| 2025.12.29 | ₩195,710 | ₩196,380 | ₩193,981 | ₩195,589 | -0.06% | 144.8만 |
|---|
| 2025.12.26 | ₩196,072 | ₩196,635 | ₩194,383 | ₩196,072 | 0.00% | 114.4만 |
|---|
| 2025.12.24 | ₩193,593 | ₩197,251 | ₩192,601 | ₩196,487 | +1.50% | 99.7만 |
|---|
| 2025.12.23 | ₩195,201 | ₩195,563 | ₩192,011 | ₩193,593 | -0.82% | 296.8만 |
|---|
| 2025.12.22 | ₩196,219 | ₩197,439 | ₩193,941 | ₩194,812 | -0.72% | 248.7만 |
|---|
| 2025.12.19 | ₩200,306 | ₩200,842 | ₩195,764 | ₩197,224 | -1.54% | 688만 |
|---|
| 2025.12.18 | ₩209,351 | ₩209,512 | ₩202,624 | ₩202,879 | -3.09% | 385만 |
|---|
| 2025.12.17 | ₩203,683 | ₩205,371 | ₩201,204 | ₩203,683 | 0.00% | 408.2만 |
|---|
| 2025.12.16 | ₩210,222 | ₩210,222 | ₩205,626 | ₩207,864 | -1.12% | 287.1만 |
|---|
| 2025.12.15 | ₩210,772 | ₩211,991 | ₩207,676 | ₩209,673 | -0.52% | 240.1만 |
|---|
| 2025.12.12 | ₩209,177 | ₩210,665 | ₩207,288 | ₩209,646 | +0.22% | 247.7만 |
|---|
| 2025.12.11 | ₩209,445 | ₩211,723 | ₩207,435 | ₩207,971 | -0.70% | 167만 |
|---|
| 2025.12.10 | ₩201,499 | ₩208,440 | ₩201,284 | ₩208,065 | +3.26% | 377.6만 |
|---|
| 2025.12.09 | ₩201,753 | ₩203,683 | ₩199,355 | ₩200,132 | -0.80% | 391.6만 |
|---|
| 2025.12.08 | ₩211,536 | ₩211,723 | ₩203,763 | ₩204,259 | -3.44% | 322.9만 |
|---|
| 2025.12.05 | ₩215,864 | ₩217,217 | ₩212,420 | ₩212,554 | -1.53% | 216.7만 |
|---|
| 2025.12.04 | ₩220,433 | ₩222,403 | ₩214,269 | ₩215,381 | -2.29% | 344.2만 |
|---|
| 2025.12.03 | ₩213,063 | ₩221,331 | ₩213,063 | ₩221,103 | +3.77% | 404.4만 |
|---|
| 2025.12.02 | ₩212,058 | ₩214,189 | ₩209,191 | ₩212,340 | +0.13% | 302.7만 |
|---|
| 2025.12.01 | ₩209,834 | ₩214,108 | ₩209,351 | ₩210,879 | +0.50% | 257.7만 |
|---|
| 2025.11.28 | ₩209,686 | ₩213,170 | ₩209,552 | ₩213,077 | +1.62% | 213만 |
|---|
| 2025.11.26 | ₩206,269 | ₩211,013 | ₩205,948 | ₩210,062 | +1.84% | 257.1만 |
|---|
| 2025.11.25 | ₩197,975 | ₩207,944 | ₩196,983 | ₩207,073 | +4.60% | 459.2만 |
|---|
| 2025.11.24 | ₩195,670 | ₩197,063 | ₩191,958 | ₩195,750 | +0.04% | 455.7만 |
|---|
| 2025.11.21 | ₩185,861 | ₩198,511 | ₩185,660 | ₩196,594 | +5.78% | 541만 |
|---|
| 2025.11.20 | ₩184,708 | ₩187,094 | ₩183,221 | ₩184,012 | -0.38% | 233.6만 |
|---|
| 2025.11.19 | ₩186,383 | ₩186,464 | ₩182,765 | ₩184,293 | -1.12% | 269.5만 |
|---|
| 2025.11.18 | ₩182,765 | ₩187,107 | ₩180,554 | ₩185,526 | +1.51% | 270.7만 |
|---|
| 2025.11.17 | ₩189,867 | ₩190,015 | ₩184,266 | ₩184,601 | -2.77% | 299.2만 |
|---|
| 2025.11.14 | ₩192,856 | ₩195,951 | ₩190,363 | ₩190,859 | -1.04% | 258.5만 |
|---|
| 2025.11.13 | ₩192,896 | ₩195,804 | ₩191,784 | ₩192,159 | -0.38% | 256.1만 |
|---|
| 2025.11.12 | ₩196,313 | ₩198,618 | ₩195,201 | ₩195,683 | -0.32% | 208.2만 |
|---|
| 2025.11.11 | ₩195,321 | ₩197,599 | ₩194,263 | ₩196,970 | +0.84% | 200.5만 |
|---|
| 2025.11.10 | ₩193,204 | ₩194,544 | ₩190,738 | ₩193,727 | +0.27% | 274.5만 |
|---|
| 2025.11.07 | ₩193,284 | ₩195,295 | ₩190,685 | ₩193,995 | +0.37% | 294.2만 |
|---|
| 2025.11.06 | ₩195,589 | ₩195,589 | ₩193,485 | ₩194,598 | -0.51% | 216.3만 |
|---|
| 2025.11.05 | ₩194,531 | ₩196,514 | ₩192,735 | ₩194,665 | +0.07% | 218.1만 |
|---|
| 2025.11.04 | ₩194,209 | ₩196,943 | ₩192,976 | ₩195,094 | +0.46% | 219.8만 |
|---|
| 2025.11.03 | ₩199,114 | ₩199,154 | ₩193,258 | ₩194,383 | -2.38% | 422.6만 |
|---|
| 2025.10.31 | ₩198,028 | ₩201,472 | ₩196,983 | ₩199,770 | +0.88% | 299.2만 |
|---|
| 2025.10.30 | ₩198,323 | ₩202,651 | ₩197,010 | ₩200,052 | +0.87% | 256.9만 |
|---|
| 2025.10.29 | ₩202,423 | ₩206,443 | ₩197,412 | ₩198,712 | -1.83% | 551.7만 |
|---|
| 2025.10.28 | ₩198,323 | ₩211,710 | ₩196,983 | ₩206,028 | +3.89% | 476.9만 |
|---|
| 2025.10.27 | ₩212,058 | ₩215,810 | ₩211,643 | ₩212,876 | +0.39% | 290.5만 |
|---|
| 2025.10.24 | ₩215,422 | ₩216,520 | ₩211,629 | ₩211,656 | -1.75% | 223.5만 |
|---|
| 2025.10.23 | ₩211,442 | ₩214,015 | ₩209,713 | ₩212,460 | +0.48% | 187.6만 |
|---|
| 2025.10.22 | ₩211,723 | ₩216,212 | ₩210,544 | ₩212,005 | +0.13% | 315.5만 |
|---|
| 2025.10.21 | ₩201,673 | ₩213,773 | ₩200,306 | ₩212,567 | +5.40% | 419.1만 |
|---|
| 2025.10.20 | ₩207,127 | ₩208,132 | ₩205,425 | ₩206,041 | -0.52% | 308.7만 |
|---|
| 2025.10.17 | ₩204,889 | ₩206,631 | ₩202,852 | ₩205,948 | +0.52% | 367.6만 |
|---|
| 2025.10.16 | ₩208,976 | ₩209,043 | ₩203,013 | ₩204,916 | -1.94% | 347.4만 |
|---|
| 2025.10.15 | ₩209,124 | ₩212,393 | ₩207,663 | ₩208,025 | -0.53% | 254.2만 |
|---|
| 2025.10.14 | ₩203,763 | ₩212,474 | ₩203,442 | ₩210,035 | +3.08% | 324.5만 |
|---|
| 2025.10.13 | ₩202,986 | ₩205,532 | ₩202,062 | ₩204,474 | +0.73% | 302.2만 |
|---|
| 2025.10.10 | ₩204,085 | ₩205,412 | ₩200,588 | ₩203,120 | -0.47% | 363.1만 |
|---|