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 | ₩180,371 | ₩181,079 | ₩178,086 | ₩180,210 | -0.09% | 230만 |
| 2026.10.08 | ₩176,656 | ₩182,134 | ₩176,510 | ₩181,466 | +2.72% | 297.5만 |
| 2026.10.07 | ₩179,235 | ₩179,649 | ₩176,510 | ₩178,073 | -0.65% | 357.2만 |
| 2026.10.06 | ₩176,643 | ₩183,898 | ₩176,643 | ₩182,709 | +3.43% | 493.4만 |
| 2026.10.05 | ₩179,342 | ₩179,783 | ₩176,603 | ₩178,006 | -0.74% | 489.1만 |
| 2026.10.02 | ₩186,690 | ₩187,719 | ₩179,222 | ₩180,371 | -3.39% | 282.3만 |
| 2026.10.01 | ₩180,691 | ₩183,484 | ₩176,857 | ₩183,123 | +1.35% | 403.1만 |
| 2026.09.30 | ₩188,387 | ₩188,387 | ₩182,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,575 |
| -3.09% |
| 311.3만 |
| 2026.09.29 | ₩187,051 | ₩187,599 | ₩184,873 | ₩186,250 | -0.43% | 302.5만 |
|---|
| 2026.09.28 | ₩187,626 | ₩190,218 | ₩186,076 | ₩186,276 | -0.72% | 265.4만 |
|---|
| 2026.09.25 | ₩187,813 | ₩189,991 | ₩186,677 | ₩189,069 | +0.67% | 294.6만 |
|---|
| 2026.09.24 | ₩186,530 | ₩188,868 | ₩186,036 | ₩187,519 | +0.53% | 216.1만 |
|---|
| 2026.09.23 | ₩189,670 | ₩190,819 | ₩186,864 | ₩187,278 | -1.26% | 242.1만 |
|---|
| 2026.09.22 | ₩190,578 | ₩193,545 | ₩188,481 | ₩192,542 | +1.03% | 226.7만 |
|---|
| 2026.09.21 | ₩185,662 | ₩186,690 | ₩183,297 | ₩186,049 | +0.21% | 362만 |
|---|
| 2026.09.18 | ₩186,223 | ₩187,839 | ₩182,134 | ₩184,406 | -0.98% | 615.2만 |
|---|
| 2026.09.17 | ₩189,135 | ₩190,445 | ₩185,448 | ₩187,559 | -0.83% | 330.3만 |
|---|
| 2026.09.16 | ₩190,017 | ₩191,033 | ₩183,778 | ₩184,807 | -2.74% | 393.3만 |
|---|
| 2026.09.15 | ₩186,771 | ₩187,960 | ₩184,593 | ₩187,318 | +0.29% | 228만 |
|---|
| 2026.09.14 | ₩182,709 | ₩187,145 | ₩181,921 | ₩186,263 | +1.95% | 224.9만 |
|---|
| 2026.09.11 | ₩184,299 | ₩185,368 | ₩181,012 | ₩184,232 | -0.04% | 248.9만 |
|---|
| 2026.09.10 | ₩183,845 | ₩183,845 | ₩178,874 | ₩181,132 | -1.48% | 376.5만 |
|---|
| 2026.09.09 | ₩184,726 | ₩187,345 | ₩183,457 | ₩185,622 | +0.48% | 225.4만 |
|---|
| 2026.09.08 | ₩188,387 | ₩189,523 | ₩184,740 | ₩185,034 | -1.78% | 242.2만 |
|---|
| 2026.09.04 | ₩192,008 | ₩192,743 | ₩189,830 | ₩190,725 | -0.67% | 166.6만 |
|---|
| 2026.09.03 | ₩192,783 | ₩195,068 | ₩189,723 | ₩192,943 | +0.08% | 177.1만 |
|---|
| 2026.09.02 | ₩189,429 | ₩191,340 | ₩189,042 | ₩190,071 | +0.34% | 174.7만 |
|---|
| 2026.09.01 | ₩191,233 | ₩192,970 | ₩188,414 | ₩188,882 | -1.23% | 200.7만 |
|---|
| 2026.08.31 | ₩194,493 | ₩195,589 | ₩192,396 | ₩193,144 | -0.69% | 258.5만 |
|---|
| 2026.08.28 | ₩195,843 | ₩199,022 | ₩194,213 | ₩196,925 | +0.55% | 146.3만 |
|---|
| 2026.08.27 | ₩197,219 | ₩197,780 | ₩193,705 | ₩194,079 | -1.59% | 170.4만 |
|---|
| 2026.08.26 | ₩200,933 | ₩202,470 | ₩199,116 | ₩199,410 | -0.76% | 142.4만 |
|---|
| 2026.08.25 | ₩200,559 | ₩201,735 | ₩197,152 | ₩201,481 | +0.46% | 118.9만 |
|---|
| 2026.08.24 | ₩199,143 | ₩202,242 | ₩198,087 | ₩199,036 | -0.05% | 172.1만 |
|---|
| 2026.08.21 | ₩198,515 | ₩200,158 | ₩196,831 | ₩198,207 | -0.15% | 185만 |
|---|
| 2026.08.20 | ₩198,421 | ₩200,586 | ₩195,722 | ₩196,845 | -0.79% | 176.1만 |
|---|
| 2026.08.19 | ₩200,412 | ₩206,291 | ₩198,782 | ₩202,897 | +1.24% | 212.5만 |
|---|
| 2026.08.18 | ₩199,544 | ₩199,744 | ₩194,319 | ₩194,640 | -2.46% | 201.4만 |
|---|
| 2026.08.17 | ₩197,139 | ₩198,956 | ₩195,936 | ₩198,194 | +0.54% | 169.8만 |
|---|
| 2026.08.14 | ₩199,143 | ₩200,666 | ₩198,341 | ₩198,822 | -0.16% | 146만 |
|---|
| 2026.08.13 | ₩197,820 | ₩200,506 | ₩195,722 | ₩200,252 | +1.23% | 198.8만 |
|---|
| 2026.08.12 | ₩201,748 | ₩201,761 | ₩193,959 | ₩194,827 | -3.43% | 236.6만 |
|---|
| 2026.08.11 | ₩196,551 | ₩201,548 | ₩195,749 | ₩201,467 | +2.50% | 170.8만 |
|---|
| 2026.08.10 | ₩200,452 | ₩200,452 | ₩194,146 | ₩195,949 | -2.25% | 226.8만 |
|---|
| 2026.08.07 | ₩195,682 | ₩202,202 | ₩195,682 | ₩201,855 | +3.15% | 226.9만 |
|---|
| 2026.08.06 | ₩200,987 | ₩200,987 | ₩194,092 | ₩195,081 | -2.94% | 238.4만 |
|---|
| 2026.08.05 | ₩198,916 | ₩202,910 | ₩198,902 | ₩202,349 | +1.73% | 183.5만 |
|---|
| 2026.08.04 | ₩195,642 | ₩201,467 | ₩195,402 | ₩200,906 | +2.69% | 215.9만 |
|---|
| 2026.08.03 | ₩194,961 | ₩198,688 | ₩192,903 | ₩195,949 | +0.51% | 194.4만 |
|---|
| 2026.07.31 | ₩193,932 | ₩194,400 | ₩190,739 | ₩191,140 | -1.44% | 222.3만 |
|---|
| 2026.07.30 | ₩196,911 | ₩198,141 | ₩191,434 | ₩194,440 | -1.26% | 282.2만 |
|---|
| 2026.07.29 | ₩199,063 | ₩204,073 | ₩195,642 | ₩196,618 | -1.23% | 357.8만 |
|---|
| 2026.07.28 | ₩199,744 | ₩203,204 | ₩199,116 | ₩201,962 | +1.11% | 275.2만 |
|---|
| 2026.07.27 | ₩198,635 | ₩201,748 | ₩196,083 | ₩197,272 | -0.69% | 238.8만 |
|---|
| 2026.07.24 | ₩189,950 | ₩196,217 | ₩189,496 | ₩196,083 | +3.23% | 215.8만 |
|---|
| 2026.07.23 | ₩186,998 | ₩189,884 | ₩185,488 | ₩189,884 | +1.54% | 449.2만 |
|---|
| 2026.07.22 | ₩191,848 | ₩193,945 | ₩187,145 | ₩190,418 | -0.75% | 371.1만 |
|---|
| 2026.07.21 | ₩193,745 | ₩194,640 | ₩189,737 | ₩191,754 | -1.03% | 331.9만 |
|---|
| 2026.07.20 | ₩200,172 | ₩200,399 | ₩192,302 | ₩193,451 | -3.36% | 471.1만 |
|---|
| 2026.07.17 | ₩205,289 | ₩210,072 | ₩198,755 | ₩199,597 | -2.77% | 292.2만 |
|---|
| 2026.07.16 | ₩202,349 | ₩207,881 | ₩201,695 | ₩206,317 | +1.96% | 212.9만 |
|---|
| 2026.07.15 | ₩199,984 | ₩203,899 | ₩199,330 | ₩202,483 | +1.25% | 183.6만 |
|---|
| 2026.07.14 | ₩203,084 | ₩205,716 | ₩198,288 | ₩200,399 | -1.32% | 237.3만 |
|---|
| 2026.07.13 | ₩202,884 | ₩204,968 | ₩197,673 | ₩198,876 | -1.98% | 233만 |
|---|
| 2026.07.10 | ₩199,944 | ₩205,676 | ₩199,944 | ₩202,523 | +1.29% | 166.7만 |
|---|
| 2026.07.09 | ₩199,263 | ₩202,483 | ₩197,994 | ₩199,811 | +0.27% | 183.7만 |
|---|
| 2026.07.08 | ₩204,915 | ₩206,010 | ₩197,553 | ₩198,421 | -3.17% | 273.2만 |
|---|
| 2026.07.07 | ₩211,354 | ₩213,773 | ₩207,547 | ₩208,054 | -1.56% | 202.9만 |
|---|
| 2026.07.06 | ₩212,143 | ₩212,985 | ₩208,215 | ₩209,604 | -1.20% | 214.8만 |
|---|
| 2026.07.02 | ₩209,724 | ₩213,212 | ₩206,585 | ₩211,862 | +1.02% | 202.2만 |
|---|
| 2026.07.01 | ₩214,828 | ₩219,104 | ₩209,684 | ₩209,845 | -2.32% | 226.4만 |
|---|
| 2026.06.30 | ₩219,812 | ₩219,986 | ₩216,111 | ₩217,621 | -1.00% | 163.8만 |
|---|
| 2026.06.29 | ₩220,814 | ₩221,455 | ₩217,955 | ₩219,424 | -0.63% | 207.5만 |
|---|
| 2026.06.26 | ₩224,154 | ₩225,129 | ₩220,841 | ₩222,177 | -0.88% | 284.8만 |
|---|
| 2026.06.25 | ₩224,702 | ₩228,189 | ₩220,627 | ₩223,059 | -0.73% | 228.9만 |
|---|
| 2026.06.24 | ₩214,708 | ₩226,132 | ₩214,040 | ₩222,471 | +3.62% | 356.5만 |
|---|
| 2026.06.23 | ₩207,827 | ₩210,967 | ₩206,625 | ₩208,535 | +0.34% | 156.1만 |
|---|
| 2026.06.22 | ₩211,101 | ₩211,956 | ₩207,881 | ₩208,348 | -1.30% | 181.8만 |
|---|
| 2026.06.18 | ₩206,090 | ₩214,254 | ₩205,756 | ₩210,847 | +2.31% | 436.5만 |
|---|
| 2026.06.17 | ₩207,426 | ₩215,857 | ₩203,031 | ₩203,725 | -1.78% | 311.4만 |
|---|
| 2026.06.16 | ₩208,215 | ₩211,782 | ₩207,667 | ₩208,869 | +0.31% | 183.9만 |
|---|
| 2026.06.15 | ₩209,965 | ₩214,240 | ₩206,959 | ₩207,213 | -1.31% | 210.5만 |
|---|
| 2026.06.12 | ₩206,037 | ₩207,921 | ₩203,311 | ₩205,877 | -0.08% | 240.4만 |
|---|
| 2026.06.11 | ₩196,671 | ₩206,598 | ₩195,696 | ₩206,331 | +4.91% | 234.6만 |
|---|
| 2026.06.10 | ₩201,668 | ₩201,695 | ₩195,175 | ₩196,016 | -2.80% | 224.8만 |
|---|
| 2026.06.09 | ₩194,881 | ₩202,229 | ₩192,716 | ₩201,842 | +3.57% | 210.1만 |
|---|
| 2026.06.08 | ₩193,398 | ₩195,001 | ₩191,901 | ₩192,770 | -0.32% | 160.4만 |
|---|
| 2026.06.05 | ₩192,957 | ₩196,484 | ₩192,676 | ₩194,533 | +0.82% | 143.1만 |
|---|
| 2026.06.04 | ₩196,030 | ₩197,686 | ₩192,810 | ₩195,615 | -0.21% | 152.9만 |
|---|
| 2026.06.03 | ₩194,787 | ₩197,473 | ₩192,623 | ₩193,064 | -0.88% | 228.6만 |
|---|
| 2026.06.02 | ₩196,631 | ₩197,713 | ₩194,173 | ₩197,620 | +0.50% | 134.3만 |
|---|
| 2026.06.01 | ₩198,408 | ₩199,223 | ₩195,054 | ₩196,377 | -1.02% | 210.4만 |
|---|
| 2026.05.29 | ₩197,232 | ₩199,918 | ₩194,988 | ₩196,524 | -0.36% | 592.1만 |
|---|
| 2026.05.28 | ₩192,943 | ₩197,245 | ₩192,943 | ₩196,297 | +1.74% | 202만 |
|---|
| 2026.05.27 | ₩196,537 | ₩202,937 | ₩196,016 | ₩197,486 | +0.48% | 207만 |
|---|
| 2026.05.26 | ₩193,999 | ₩195,388 | ₩192,155 | ₩194,533 | +0.28% | 181.7만 |
|---|
| 2026.05.22 | ₩192,636 | ₩193,384 | ₩188,387 | ₩192,035 | -0.31% | 181.1만 |
|---|
| 2026.05.21 | ₩186,557 | ₩192,917 | ₩184,085 | ₩192,583 | +3.23% | 237.6만 |
|---|
| 2026.05.20 | ₩181,854 | ₩189,523 | ₩179,462 | ₩189,403 | +4.15% | 333.3만 |
|---|
| 2026.05.19 | ₩180,905 | ₩182,482 | ₩178,821 | ₩179,997 | -0.50% | 271.7만 |
|---|
| 2026.05.18 | ₩182,789 | ₩186,984 | ₩181,440 | ₩183,698 | +0.50% | 234.6만 |
|---|
| 2026.05.15 | ₩185,755 | ₩187,131 | ₩180,064 | ₩180,892 | -2.62% | 266.4만 |
|---|
| 2026.05.14 | ₩189,189 | ₩189,950 | ₩185,421 | ₩186,196 | -1.58% | 244.4만 |
|---|
| 2026.05.13 | ₩190,191 | ₩191,540 | ₩185,742 | ₩188,027 | -1.14% | 225.7만 |
|---|
| 2026.05.12 | ₩193,732 | ₩194,413 | ₩189,309 | ₩191,420 | -1.19% | 241.6만 |
|---|
| 2026.05.11 | ₩197,139 | ₩197,232 | ₩193,398 | ₩193,678 | -1.76% | 175.8만 |
|---|
| 2026.05.08 | ₩196,364 | ₩198,114 | ₩193,919 | ₩197,245 | +0.45% | 153.2만 |
|---|
| 2026.05.07 | ₩198,729 | ₩200,225 | ₩194,493 | ₩195,028 | -1.86% | 180.7만 |
|---|
| 2026.05.06 | ₩201,735 | ₩204,153 | ₩198,675 | ₩199,303 | -1.21% | 262.8만 |
|---|
| 2026.05.05 | ₩193,170 | ₩198,141 | ₩192,396 | ₩195,696 | +1.31% | 188.9만 |
|---|
| 2026.05.04 | ₩197,873 | ₩199,089 | ₩191,353 | ₩191,768 | -3.09% | 227.1만 |
|---|
| 2026.05.01 | ₩205,970 | ₩206,331 | ₩200,185 | ₩200,385 | -2.71% | 218.5만 |
|---|
| 2026.04.30 | ₩203,378 | ₩206,999 | ₩203,178 | ₩205,569 | +1.08% | 161.4만 |
|---|
| 2026.04.29 | ₩207,426 | ₩208,976 | ₩202,256 | ₩202,617 | -2.32% | 217.8만 |
|---|
| 2026.04.28 | ₩214,334 | ₩215,336 | ₩208,442 | ₩208,976 | -2.50% | 160.3만 |
|---|
| 2026.04.27 | ₩212,437 | ₩215,096 | ₩211,835 | ₩212,878 | +0.21% | 164.2만 |
|---|
| 2026.04.24 | ₩219,090 | ₩219,932 | ₩213,252 | ₩213,639 | -2.49% | 222.3만 |
|---|
| 2026.04.23 | ₩216,405 | ₩219,785 | ₩213,786 | ₩219,411 | +1.39% | 266.4만 |
|---|
| 2026.04.22 | ₩217,714 | ₩219,678 | ₩213,679 | ₩215,349 | -1.09% | 334.8만 |
|---|
| 2026.04.21 | ₩223,099 | ₩223,099 | ₩215,510 | ₩216,712 | -2.86% | 626.2만 |
|---|
| 2026.04.20 | ₩198,501 | ₩205,128 | ₩198,047 | ₩204,875 | +3.21% | 344.5만 |
|---|
| 2026.04.17 | ₩195,990 | ₩204,487 | ₩195,990 | ₩200,158 | +2.13% | 338.9만 |
|---|
| 2026.04.16 | ₩193,077 | ₩194,720 | ₩190,779 | ₩191,527 | -0.80% | 208.7만 |
|---|
| 2026.04.15 | ₩193,037 | ₩193,438 | ₩190,779 | ₩192,663 | -0.19% | 184.8만 |
|---|
| 2026.04.14 | ₩193,732 | ₩196,190 | ₩192,663 | ₩194,066 | +0.17% | 174.3만 |
|---|
| 2026.04.13 | ₩189,683 | ₩192,983 | ₩187,626 | ₩192,836 | +1.66% | 171.9만 |
|---|
| 2026.04.10 | ₩191,995 | ₩192,529 | ₩186,397 | ₩190,578 | -0.74% | 388.6만 |
|---|
| 2026.04.09 | ₩188,628 | ₩195,014 | ₩187,853 | ₩192,048 | +1.81% | 380.9만 |
|---|
| 2026.04.08 | ₩189,429 | ₩196,043 | ₩189,256 | ₩190,632 | +0.63% | 345.7만 |
|---|
| 2026.04.07 | ₩186,690 | ₩187,065 | ₩181,440 | ₩183,136 | -1.90% | 268만 |
|---|
| 2026.04.06 | ₩185,742 | ₩189,590 | ₩185,448 | ₩189,349 | +1.94% | 186.5만 |
|---|
| 2026.04.02 | ₩182,201 | ₩188,133 | ₩180,611 | ₩186,637 | +2.43% | 197.4만 |
|---|
| 2026.04.01 | ₩182,949 | ₩187,038 | ₩181,680 | ₩184,713 | +0.96% | 216.7만 |
|---|
| 2026.03.31 | ₩181,386 | ₩184,326 | ₩176,884 | ₩183,337 | +1.08% | 301.9만 |
|---|
| 2026.03.30 | ₩183,003 | ₩183,083 | ₩176,884 | ₩177,071 | -3.24% | 309.8만 |
|---|
| 2026.03.27 | ₩180,291 | ₩182,375 | ₩178,340 | ₩179,289 | -0.56% | 275.9만 |
|---|
| 2026.03.26 | ₩182,148 | ₩185,541 | ₩181,520 | ₩181,653 | -0.27% | 198.8만 |
|---|
| 2026.03.25 | ₩187,252 | ₩187,733 | ₩178,393 | ₩183,965 | -1.76% | 326.5만 |
|---|
| 2026.03.24 | ₩182,589 | ₩187,131 | ₩181,506 | ₩184,820 | +1.22% | 276만 |
|---|
| 2026.03.23 | ₩182,856 | ₩187,439 | ₩182,014 | ₩185,475 | +1.43% | 304만 |
|---|
| 2026.03.20 | ₩183,791 | ₩184,072 | ₩176,029 | ₩177,859 | -3.23% | 672.9만 |
|---|
| 2026.03.19 | ₩182,776 | ₩185,087 | ₩181,814 | ₩184,352 | +0.86% | 270.4만 |
|---|
| 2026.03.18 | ₩188,040 | ₩189,737 | ₩182,669 | ₩183,377 | -2.48% | 229.4만 |
|---|
| 2026.03.17 | ₩190,672 | ₩191,915 | ₩189,189 | ₩189,910 | -0.40% | 239.4만 |
|---|
| 2026.03.16 | ₩189,229 | ₩189,897 | ₩186,998 | ₩189,844 | +0.32% | 192.5만 |
|---|
| 2026.03.13 | ₩188,200 | ₩190,979 | ₩186,837 | ₩187,706 | -0.26% | 288.6만 |
|---|
| 2026.03.12 | ₩189,189 | ₩189,189 | ₩185,435 | ₩185,769 | -1.81% | 308.9만 |
|---|
| 2026.03.11 | ₩193,491 | ₩193,945 | ₩189,870 | ₩190,619 | -1.48% | 221.6만 |
|---|
| 2026.03.10 | ₩196,644 | ₩197,513 | ₩192,917 | ₩194,106 | -1.29% | 233.7만 |
|---|
| 2026.03.09 | ₩193,384 | ₩198,034 | ₩189,590 | ₩197,326 | +2.04% | 277.5만 |
|---|
| 2026.03.06 | ₩198,528 | ₩198,528 | ₩193,464 | ₩196,751 | -0.90% | 248.7만 |
|---|
| 2026.03.05 | ₩202,256 | ₩203,699 | ₩199,570 | ₩200,252 | -0.99% | 231.5만 |
|---|
| 2026.03.04 | ₩202,456 | ₩204,754 | ₩199,076 | ₩204,019 | +0.77% | 199만 |
|---|
| 2026.03.03 | ₩200,412 | ₩207,146 | ₩198,448 | ₩203,899 | +1.74% | 276.4만 |
|---|
| 2026.03.02 | ₩209,604 | ₩209,604 | ₩204,607 | ₩206,291 | -1.58% | 239.7만 |
|---|
| 2026.02.27 | ₩212,170 | ₩218,022 | ₩211,248 | ₩214,294 | +1.00% | 326.5만 |
|---|
| 2026.02.26 | ₩211,114 | ₩212,530 | ₩208,642 | ₩212,397 | +0.61% | 173.4만 |
|---|
| 2026.02.25 | ₩219,224 | ₩219,277 | ₩204,848 | ₩210,379 | -4.03% | 314.3만 |
|---|
| 2026.02.24 | ₩219,117 | ₩223,125 | ₩218,756 | ₩219,050 | -0.03% | 223.3만 |
|---|
| 2026.02.23 | ₩219,531 | ₩221,095 | ₩214,414 | ₩219,451 | -0.04% | 165.1만 |
|---|
| 2026.02.20 | ₩219,037 | ₩222,671 | ₩216,498 | ₩219,277 | +0.11% | 164.7만 |
|---|
| 2026.02.19 | ₩222,831 | ₩223,687 | ₩218,128 | ₩218,823 | -1.80% | 222.4만 |
|---|
| 2026.02.18 | ₩223,045 | ₩225,210 | ₩221,589 | ₩223,459 | +0.19% | 280.9만 |
|---|
| 2026.02.17 | ₩224,461 | ₩226,025 | ₩217,434 | ₩222,177 | -1.02% | 225.8만 |
|---|
| 2026.02.13 | ₩220,453 | ₩225,651 | ₩220,026 | ₩224,168 | +1.68% | 263.5만 |
|---|
| 2026.02.12 | ₩220,320 | ₩224,729 | ₩219,264 | ₩219,905 | -0.19% | 446.2만 |
|---|
| 2026.02.11 | ₩214,775 | ₩219,117 | ₩214,000 | ₩218,917 | +1.93% | 417.9만 |
|---|
| 2026.02.10 | ₩207,253 | ₩217,247 | ₩206,518 | ₩216,819 | +4.62% | 326.2만 |
|---|
| 2026.02.09 | ₩209,497 | ₩211,101 | ₩204,821 | ₩205,088 | -2.10% | 305.3만 |
|---|
| 2026.02.06 | ₩210,339 | ₩215,456 | ₩202,496 | ₩208,789 | -0.74% | 455.2만 |
|---|
| 2026.02.05 | ₩210,767 | ₩213,773 | ₩208,963 | ₩211,274 | +0.24% | 247.7만 |
|---|
| 2026.02.04 | ₩207,467 | ₩215,069 | ₩207,186 | ₩211,395 | +1.89% | 400.4만 |
|---|
| 2026.02.03 | ₩199,089 | ₩213,359 | ₩199,089 | ₩205,529 | +3.23% | 369.6만 |
|---|
| 2026.02.02 | ₩199,410 | ₩201,240 | ₩195,923 | ₩200,105 | +0.35% | 182.1만 |
|---|
| 2026.01.30 | ₩198,368 | ₩199,851 | ₩194,988 | ₩198,862 | +0.25% | 233.6만 |
|---|
| 2026.01.29 | ₩200,452 | ₩205,636 | ₩198,274 | ₩200,973 | +0.26% | 324.8만 |
|---|
| 2026.01.28 | ₩198,929 | ₩204,888 | ₩198,221 | ₩200,639 | +0.86% | 296만 |
|---|
| 2026.01.27 | ₩198,528 | ₩199,544 | ₩197,018 | ₩198,528 | 0.00% | 313.1만 |
|---|
| 2026.01.26 | ₩201,080 | ₩202,029 | ₩198,541 | ₩200,412 | -0.33% | 237.4만 |
|---|
| 2026.01.23 | ₩208,175 | ₩209,043 | ₩200,706 | ₩201,093 | -3.40% | 297.7만 |
|---|
| 2026.01.22 | ₩214,935 | ₩215,670 | ₩207,760 | ₩208,081 | -3.19% | 399.6만 |
|---|
| 2026.01.21 | ₩205,128 | ₩214,534 | ₩204,701 | ₩211,248 | +2.98% | 505.3만 |
|---|
| 2026.01.20 | ₩200,586 | ₩210,339 | ₩198,528 | ₩204,674 | +2.04% | 488.4만 |
|---|
| 2026.01.16 | ₩213,559 | ₩216,351 | ₩205,663 | ₩208,375 | -2.43% | 528만 |
|---|
| 2026.01.15 | ₩214,307 | ₩215,830 | ₩211,167 | ₩215,109 | +0.37% | 239.9만 |
|---|
| 2026.01.14 | ₩211,835 | ₩215,590 | ₩210,406 | ₩212,838 | +0.47% | 308.7만 |
|---|
| 2026.01.13 | ₩214,387 | ₩216,111 | ₩212,637 | ₩214,908 | +0.24% | 282.1만 |
|---|
| 2026.01.12 | ₩209,110 | ₩214,561 | ₩207,132 | ₩213,385 | +2.04% | 436.7만 |
|---|
| 2026.01.09 | ₩200,412 | ₩210,606 | ₩200,011 | ₩210,139 | +4.85% | 731.4만 |
|---|
| 2026.01.08 | ₩185,101 | ₩195,362 | ₩183,978 | ₩194,934 | +5.31% | 441만 |
|---|
| 2026.01.07 | ₩193,050 | ₩194,827 | ₩184,833 | ₩186,129 | -3.59% | 513만 |
|---|
| 2026.01.06 | ₩191,033 | ₩193,558 | ₩187,559 | ₩193,064 | +1.06% | 493.3만 |
|---|
| 2026.01.05 | ₩192,997 | ₩198,421 | ₩192,302 | ₩195,709 | +1.41% | 232.9만 |
|---|
| 2026.01.02 | ₩192,850 | ₩195,241 | ₩191,300 | ₩194,694 | +0.96% | 198.5만 |
|---|
| 2025.12.31 | ₩193,398 | ₩194,266 | ₩192,369 | ₩192,436 | -0.50% | 140.3만 |
|---|
| 2025.12.30 | ₩194,306 | ₩194,934 | ₩193,010 | ₩194,440 | +0.07% | 130.2만 |
|---|
| 2025.12.29 | ₩195,134 | ₩195,803 | ₩193,411 | ₩195,014 | -0.06% | 144.8만 |
|---|
| 2025.12.26 | ₩195,495 | ₩196,056 | ₩193,812 | ₩195,495 | 0.00% | 114.4만 |
|---|
| 2025.12.24 | ₩193,023 | ₩196,671 | ₩192,035 | ₩195,909 | +1.50% | 99.7만 |
|---|
| 2025.12.23 | ₩194,627 | ₩194,988 | ₩191,447 | ₩193,023 | -0.82% | 296.8만 |
|---|
| 2025.12.22 | ₩195,642 | ₩196,858 | ₩193,371 | ₩194,239 | -0.72% | 248.7만 |
|---|
| 2025.12.19 | ₩199,717 | ₩200,252 | ₩195,188 | ₩196,644 | -1.54% | 688만 |
|---|
| 2025.12.18 | ₩208,736 | ₩208,896 | ₩202,029 | ₩202,283 | -3.09% | 385만 |
|---|
| 2025.12.17 | ₩203,084 | ₩204,768 | ₩200,612 | ₩203,084 | 0.00% | 408.2만 |
|---|
| 2025.12.16 | ₩209,604 | ₩209,604 | ₩205,021 | ₩207,253 | -1.12% | 287.1만 |
|---|
| 2025.12.15 | ₩210,152 | ₩211,368 | ₩207,066 | ₩209,056 | -0.52% | 240.1만 |
|---|
| 2025.12.12 | ₩208,562 | ₩210,045 | ₩206,678 | ₩209,030 | +0.22% | 247.7만 |
|---|
| 2025.12.11 | ₩208,829 | ₩211,101 | ₩206,825 | ₩207,360 | -0.70% | 167만 |
|---|
| 2025.12.10 | ₩200,906 | ₩207,827 | ₩200,693 | ₩207,453 | +3.26% | 377.6만 |
|---|
| 2025.12.09 | ₩201,160 | ₩203,084 | ₩198,769 | ₩199,544 | -0.80% | 391.6만 |
|---|
| 2025.12.08 | ₩210,914 | ₩211,101 | ₩203,164 | ₩203,659 | -3.44% | 322.9만 |
|---|
| 2025.12.05 | ₩215,229 | ₩216,579 | ₩211,795 | ₩211,929 | -1.53% | 216.7만 |
|---|
| 2025.12.04 | ₩219,785 | ₩221,749 | ₩213,639 | ₩214,748 | -2.29% | 344.2만 |
|---|
| 2025.12.03 | ₩212,437 | ₩220,680 | ₩212,437 | ₩220,453 | +3.77% | 404.4만 |
|---|
| 2025.12.02 | ₩211,435 | ₩213,559 | ₩208,575 | ₩211,715 | +0.13% | 302.7만 |
|---|
| 2025.12.01 | ₩209,217 | ₩213,479 | ₩208,736 | ₩210,259 | +0.50% | 257.7만 |
|---|
| 2025.11.28 | ₩209,070 | ₩212,544 | ₩208,936 | ₩212,450 | +1.62% | 213만 |
|---|
| 2025.11.26 | ₩205,663 | ₩210,393 | ₩205,342 | ₩209,444 | +1.84% | 257.1만 |
|---|
| 2025.11.25 | ₩197,392 | ₩207,333 | ₩196,404 | ₩206,464 | +4.60% | 459.2만 |
|---|
| 2025.11.24 | ₩195,094 | ₩196,484 | ₩191,393 | ₩195,175 | +0.04% | 455.7만 |
|---|
| 2025.11.21 | ₩185,314 | ₩197,927 | ₩185,114 | ₩196,016 | +5.78% | 541만 |
|---|
| 2025.11.20 | ₩184,165 | ₩186,543 | ₩182,682 | ₩183,471 | -0.38% | 233.6만 |
|---|
| 2025.11.19 | ₩185,835 | ₩185,916 | ₩182,228 | ₩183,751 | -1.12% | 269.5만 |
|---|
| 2025.11.18 | ₩182,228 | ₩186,557 | ₩180,023 | ₩184,980 | +1.51% | 270.7만 |
|---|
| 2025.11.17 | ₩189,309 | ₩189,456 | ₩183,724 | ₩184,058 | -2.77% | 299.2만 |
|---|
| 2025.11.14 | ₩192,289 | ₩195,375 | ₩189,804 | ₩190,298 | -1.04% | 258.5만 |
|---|
| 2025.11.13 | ₩192,329 | ₩195,228 | ₩191,220 | ₩191,594 | -0.38% | 256.1만 |
|---|
| 2025.11.12 | ₩195,736 | ₩198,034 | ₩194,627 | ₩195,108 | -0.32% | 208.2만 |
|---|
| 2025.11.11 | ₩194,747 | ₩197,018 | ₩193,692 | ₩196,390 | +0.84% | 200.5만 |
|---|
| 2025.11.10 | ₩192,636 | ₩193,972 | ₩190,178 | ₩193,157 | +0.27% | 274.5만 |
|---|
| 2025.11.07 | ₩192,716 | ₩194,720 | ₩190,124 | ₩193,424 | +0.37% | 294.2만 |
|---|
| 2025.11.06 | ₩195,014 | ₩195,014 | ₩192,917 | ₩194,026 | -0.51% | 216.3만 |
|---|
| 2025.11.05 | ₩193,959 | ₩195,936 | ₩192,168 | ₩194,092 | +0.07% | 218.1만 |
|---|
| 2025.11.04 | ₩193,638 | ₩196,364 | ₩192,409 | ₩194,520 | +0.46% | 219.8만 |
|---|
| 2025.11.03 | ₩198,528 | ₩198,568 | ₩192,689 | ₩193,812 | -2.38% | 422.6만 |
|---|
| 2025.10.31 | ₩197,446 | ₩200,880 | ₩196,404 | ₩199,183 | +0.88% | 299.2만 |
|---|
| 2025.10.30 | ₩197,740 | ₩202,055 | ₩196,430 | ₩199,463 | +0.87% | 256.9만 |
|---|
| 2025.10.29 | ₩201,828 | ₩205,836 | ₩196,831 | ₩198,127 | -1.83% | 551.7만 |
|---|
| 2025.10.28 | ₩197,740 | ₩211,087 | ₩196,404 | ₩205,422 | +3.89% | 476.9만 |
|---|
| 2025.10.27 | ₩211,435 | ₩215,176 | ₩211,020 | ₩212,250 | +0.39% | 290.5만 |
|---|
| 2025.10.24 | ₩214,788 | ₩215,884 | ₩211,007 | ₩211,034 | -1.75% | 223.5만 |
|---|
| 2025.10.23 | ₩210,820 | ₩213,385 | ₩209,097 | ₩211,835 | +0.48% | 187.6만 |
|---|
| 2025.10.22 | ₩211,101 | ₩215,577 | ₩209,925 | ₩211,381 | +0.13% | 315.5만 |
|---|
| 2025.10.21 | ₩201,080 | ₩213,145 | ₩199,717 | ₩211,942 | +5.40% | 419.1만 |
|---|
| 2025.10.20 | ₩206,518 | ₩207,520 | ₩204,821 | ₩205,436 | -0.52% | 308.7만 |
|---|
| 2025.10.17 | ₩204,287 | ₩206,024 | ₩202,256 | ₩205,342 | +0.52% | 367.6만 |
|---|
| 2025.10.16 | ₩208,362 | ₩208,428 | ₩202,416 | ₩204,313 | -1.94% | 347.4만 |
|---|
| 2025.10.15 | ₩208,509 | ₩211,769 | ₩207,052 | ₩207,413 | -0.53% | 254.2만 |
|---|
| 2025.10.14 | ₩203,164 | ₩211,849 | ₩202,844 | ₩209,417 | +3.08% | 324.5만 |
|---|
| 2025.10.13 | ₩202,389 | ₩204,928 | ₩201,467 | ₩203,872 | +0.73% | 302.2만 |
|---|
| 2025.10.10 | ₩203,485 | ₩204,808 | ₩199,998 | ₩202,523 | -0.47% | 363.1만 |
|---|