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 | ₩180,155 | ₩180,862 | ₩177,873 | ₩179,995 | -0.09% | 230만 |
| 2026.10.08 | ₩176,445 | ₩181,916 | ₩176,298 | ₩181,249 | +2.72% | 297.5만 |
| 2026.10.07 | ₩179,020 | ₩179,434 | ₩176,298 | ₩177,859 | -0.65% | 357.2만 |
| 2026.10.06 | ₩176,432 | ₩183,678 | ₩176,432 | ₩182,490 | +3.43% | 493.4만 |
| 2026.10.05 | ₩179,127 | ₩179,568 | ₩176,392 | ₩177,793 | -0.74% | 489.1만 |
| 2026.10.02 | ₩186,467 | ₩187,494 | ₩179,007 | ₩180,155 | -3.39% | 282.3만 |
| 2026.10.01 | ₩180,475 | ₩183,264 | ₩176,645 | ₩182,904 | +1.35% | 403.1만 |
| 2026.09.30 | ₩188,162 | ₩188,162 | ₩182,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,357 |
| -3.09% |
| 311.3만 |
| 2026.09.29 | ₩186,827 | ₩187,374 | ₩184,652 | ₩186,027 | -0.43% | 302.5만 |
|---|
| 2026.09.28 | ₩187,401 | ₩189,990 | ₩185,853 | ₩186,053 | -0.72% | 265.4만 |
|---|
| 2026.09.25 | ₩187,588 | ₩189,763 | ₩186,454 | ₩188,842 | +0.67% | 294.6만 |
|---|
| 2026.09.24 | ₩186,307 | ₩188,642 | ₩185,813 | ₩187,294 | +0.53% | 216.1만 |
|---|
| 2026.09.23 | ₩189,443 | ₩190,590 | ₩186,640 | ₩187,054 | -1.26% | 242.1만 |
|---|
| 2026.09.22 | ₩190,350 | ₩193,313 | ₩188,255 | ₩192,312 | +1.03% | 226.7만 |
|---|
| 2026.09.21 | ₩185,439 | ₩186,467 | ₩183,077 | ₩185,826 | +0.21% | 362만 |
|---|
| 2026.09.18 | ₩186,000 | ₩187,615 | ₩181,916 | ₩184,185 | -0.98% | 615.2만 |
|---|
| 2026.09.17 | ₩188,909 | ₩190,217 | ₩185,226 | ₩187,334 | -0.83% | 330.3만 |
|---|
| 2026.09.16 | ₩189,790 | ₩190,804 | ₩183,558 | ₩184,585 | -2.74% | 393.3만 |
|---|
| 2026.09.15 | ₩186,547 | ₩187,735 | ₩184,372 | ₩187,094 | +0.29% | 228만 |
|---|
| 2026.09.14 | ₩182,490 | ₩186,921 | ₩181,703 | ₩186,040 | +1.95% | 224.9만 |
|---|
| 2026.09.11 | ₩184,078 | ₩185,146 | ₩180,795 | ₩184,011 | -0.04% | 248.9만 |
|---|
| 2026.09.10 | ₩183,624 | ₩183,624 | ₩178,660 | ₩180,915 | -1.48% | 376.5만 |
|---|
| 2026.09.09 | ₩184,505 | ₩187,121 | ₩183,237 | ₩185,399 | +0.48% | 225.4만 |
|---|
| 2026.09.08 | ₩188,162 | ₩189,296 | ₩184,519 | ₩184,812 | -1.78% | 242.2만 |
|---|
| 2026.09.04 | ₩191,778 | ₩192,512 | ₩189,603 | ₩190,497 | -0.67% | 166.6만 |
|---|
| 2026.09.03 | ₩192,552 | ₩194,834 | ₩189,496 | ₩192,712 | +0.08% | 177.1만 |
|---|
| 2026.09.02 | ₩189,203 | ₩191,111 | ₩188,816 | ₩189,843 | +0.34% | 174.7만 |
|---|
| 2026.09.01 | ₩191,004 | ₩192,739 | ₩188,188 | ₩188,655 | -1.23% | 200.7만 |
|---|
| 2026.08.31 | ₩194,260 | ₩195,355 | ₩192,165 | ₩192,912 | -0.69% | 258.5만 |
|---|
| 2026.08.28 | ₩195,608 | ₩198,784 | ₩193,980 | ₩196,689 | +0.55% | 146.3만 |
|---|
| 2026.08.27 | ₩196,983 | ₩197,543 | ₩193,473 | ₩193,847 | -1.59% | 170.4만 |
|---|
| 2026.08.26 | ₩200,692 | ₩202,227 | ₩198,878 | ₩199,171 | -0.76% | 142.4만 |
|---|
| 2026.08.25 | ₩200,319 | ₩201,493 | ₩196,916 | ₩201,240 | +0.46% | 118.9만 |
|---|
| 2026.08.24 | ₩198,904 | ₩202,000 | ₩197,850 | ₩198,797 | -0.05% | 172.1만 |
|---|
| 2026.08.21 | ₩198,277 | ₩199,918 | ₩196,596 | ₩197,970 | -0.15% | 185만 |
|---|
| 2026.08.20 | ₩198,184 | ₩200,345 | ₩195,488 | ₩196,609 | -0.79% | 176.1만 |
|---|
| 2026.08.19 | ₩200,172 | ₩206,044 | ₩198,544 | ₩202,654 | +1.24% | 212.5만 |
|---|
| 2026.08.18 | ₩199,305 | ₩199,505 | ₩194,087 | ₩194,407 | -2.46% | 201.4만 |
|---|
| 2026.08.17 | ₩196,903 | ₩198,717 | ₩195,701 | ₩197,957 | +0.54% | 169.8만 |
|---|
| 2026.08.14 | ₩198,904 | ₩200,426 | ₩198,104 | ₩198,584 | -0.16% | 146만 |
|---|
| 2026.08.13 | ₩197,583 | ₩200,265 | ₩195,488 | ₩200,012 | +1.23% | 198.8만 |
|---|
| 2026.08.12 | ₩201,506 | ₩201,520 | ₩193,726 | ₩194,594 | -3.43% | 236.6만 |
|---|
| 2026.08.11 | ₩196,315 | ₩201,306 | ₩195,515 | ₩201,226 | +2.50% | 170.8만 |
|---|
| 2026.08.10 | ₩200,212 | ₩200,212 | ₩193,913 | ₩195,715 | -2.25% | 226.8만 |
|---|
| 2026.08.07 | ₩195,448 | ₩201,960 | ₩195,448 | ₩201,613 | +3.15% | 226.9만 |
|---|
| 2026.08.06 | ₩200,746 | ₩200,746 | ₩193,860 | ₩194,847 | -2.94% | 238.4만 |
|---|
| 2026.08.05 | ₩198,677 | ₩202,667 | ₩198,664 | ₩202,107 | +1.73% | 183.5만 |
|---|
| 2026.08.04 | ₩195,408 | ₩201,226 | ₩195,168 | ₩200,666 | +2.69% | 215.9만 |
|---|
| 2026.08.03 | ₩194,727 | ₩198,451 | ₩192,672 | ₩195,715 | +0.51% | 194.4만 |
|---|
| 2026.07.31 | ₩193,700 | ₩194,167 | ₩190,510 | ₩190,911 | -1.44% | 222.3만 |
|---|
| 2026.07.30 | ₩196,676 | ₩197,903 | ₩191,204 | ₩194,207 | -1.26% | 282.2만 |
|---|
| 2026.07.29 | ₩198,824 | ₩203,828 | ₩195,408 | ₩196,382 | -1.23% | 357.8만 |
|---|
| 2026.07.28 | ₩199,505 | ₩202,961 | ₩198,878 | ₩201,720 | +1.11% | 275.2만 |
|---|
| 2026.07.27 | ₩198,397 | ₩201,506 | ₩195,848 | ₩197,036 | -0.69% | 238.8만 |
|---|
| 2026.07.24 | ₩189,723 | ₩195,982 | ₩189,269 | ₩195,848 | +3.23% | 215.8만 |
|---|
| 2026.07.23 | ₩186,774 | ₩189,656 | ₩185,266 | ₩189,656 | +1.54% | 449.2만 |
|---|
| 2026.07.22 | ₩191,618 | ₩193,713 | ₩186,921 | ₩190,190 | -0.75% | 371.1만 |
|---|
| 2026.07.21 | ₩193,513 | ₩194,407 | ₩189,509 | ₩191,525 | -1.03% | 331.9만 |
|---|
| 2026.07.20 | ₩199,932 | ₩200,159 | ₩192,072 | ₩193,219 | -3.36% | 471.1만 |
|---|
| 2026.07.17 | ₩205,043 | ₩209,820 | ₩198,517 | ₩199,358 | -2.77% | 292.2만 |
|---|
| 2026.07.16 | ₩202,107 | ₩207,632 | ₩201,453 | ₩206,070 | +1.96% | 212.9만 |
|---|
| 2026.07.15 | ₩199,745 | ₩203,655 | ₩199,091 | ₩202,240 | +1.25% | 183.6만 |
|---|
| 2026.07.14 | ₩202,841 | ₩205,470 | ₩198,050 | ₩200,159 | -1.32% | 237.3만 |
|---|
| 2026.07.13 | ₩202,641 | ₩204,723 | ₩197,436 | ₩198,637 | -1.98% | 233만 |
|---|
| 2026.07.10 | ₩199,705 | ₩205,430 | ₩199,705 | ₩202,280 | +1.29% | 166.7만 |
|---|
| 2026.07.09 | ₩199,024 | ₩202,240 | ₩197,757 | ₩199,571 | +0.27% | 183.7만 |
|---|
| 2026.07.08 | ₩204,669 | ₩205,763 | ₩197,316 | ₩198,184 | -3.17% | 273.2만 |
|---|
| 2026.07.07 | ₩211,101 | ₩213,517 | ₩207,298 | ₩207,805 | -1.56% | 202.9만 |
|---|
| 2026.07.06 | ₩211,889 | ₩212,729 | ₩207,965 | ₩209,353 | -1.20% | 214.8만 |
|---|
| 2026.07.02 | ₩209,473 | ₩212,956 | ₩206,337 | ₩211,609 | +1.02% | 202.2만 |
|---|
| 2026.07.01 | ₩214,571 | ₩218,841 | ₩209,433 | ₩209,593 | -2.32% | 226.4만 |
|---|
| 2026.06.30 | ₩219,549 | ₩219,722 | ₩215,852 | ₩217,360 | -1.00% | 163.8만 |
|---|
| 2026.06.29 | ₩220,550 | ₩221,190 | ₩217,694 | ₩219,162 | -0.63% | 207.5만 |
|---|
| 2026.06.26 | ₩223,886 | ₩224,860 | ₩220,576 | ₩221,911 | -0.88% | 284.8만 |
|---|
| 2026.06.25 | ₩224,433 | ₩227,916 | ₩220,363 | ₩222,791 | -0.73% | 228.9만 |
|---|
| 2026.06.24 | ₩214,451 | ₩225,861 | ₩213,784 | ₩222,204 | +3.62% | 356.5만 |
|---|
| 2026.06.23 | ₩207,578 | ₩210,714 | ₩206,377 | ₩208,286 | +0.34% | 156.1만 |
|---|
| 2026.06.22 | ₩210,848 | ₩211,702 | ₩207,632 | ₩208,099 | -1.30% | 181.8만 |
|---|
| 2026.06.18 | ₩205,844 | ₩213,997 | ₩205,510 | ₩210,594 | +2.31% | 436.5만 |
|---|
| 2026.06.17 | ₩207,178 | ₩215,599 | ₩202,788 | ₩203,482 | -1.78% | 311.4만 |
|---|
| 2026.06.16 | ₩207,965 | ₩211,528 | ₩207,418 | ₩208,619 | +0.31% | 183.9만 |
|---|
| 2026.06.15 | ₩209,714 | ₩213,984 | ₩206,711 | ₩206,964 | -1.31% | 210.5만 |
|---|
| 2026.06.12 | ₩205,790 | ₩207,672 | ₩203,068 | ₩205,630 | -0.08% | 240.4만 |
|---|
| 2026.06.11 | ₩196,435 | ₩206,351 | ₩195,461 | ₩206,084 | +4.91% | 234.6만 |
|---|
| 2026.06.10 | ₩201,426 | ₩201,453 | ₩194,941 | ₩195,782 | -2.80% | 224.8만 |
|---|
| 2026.06.09 | ₩194,647 | ₩201,987 | ₩192,485 | ₩201,600 | +3.57% | 210.1만 |
|---|
| 2026.06.08 | ₩193,166 | ₩194,767 | ₩191,671 | ₩192,539 | -0.32% | 160.4만 |
|---|
| 2026.06.05 | ₩192,726 | ₩196,249 | ₩192,445 | ₩194,300 | +0.82% | 143.1만 |
|---|
| 2026.06.04 | ₩195,795 | ₩197,450 | ₩192,579 | ₩195,381 | -0.21% | 152.9만 |
|---|
| 2026.06.03 | ₩194,554 | ₩197,236 | ₩192,392 | ₩192,832 | -0.88% | 228.6만 |
|---|
| 2026.06.02 | ₩196,395 | ₩197,476 | ₩193,940 | ₩197,383 | +0.50% | 134.3만 |
|---|
| 2026.06.01 | ₩198,170 | ₩198,984 | ₩194,821 | ₩196,142 | -1.02% | 210.4만 |
|---|
| 2026.05.29 | ₩196,996 | ₩199,678 | ₩194,754 | ₩196,289 | -0.36% | 592.1만 |
|---|
| 2026.05.28 | ₩192,712 | ₩197,009 | ₩192,712 | ₩196,062 | +1.74% | 202만 |
|---|
| 2026.05.27 | ₩196,302 | ₩202,694 | ₩195,782 | ₩197,249 | +0.48% | 207만 |
|---|
| 2026.05.26 | ₩193,766 | ₩195,154 | ₩191,925 | ₩194,300 | +0.28% | 181.7만 |
|---|
| 2026.05.22 | ₩192,405 | ₩193,153 | ₩188,162 | ₩191,805 | -0.31% | 181.1만 |
|---|
| 2026.05.21 | ₩186,333 | ₩192,686 | ₩183,865 | ₩192,352 | +3.23% | 237.6만 |
|---|
| 2026.05.20 | ₩181,636 | ₩189,296 | ₩179,247 | ₩189,176 | +4.15% | 333.3만 |
|---|
| 2026.05.19 | ₩180,689 | ₩182,263 | ₩178,607 | ₩179,781 | -0.50% | 271.7만 |
|---|
| 2026.05.18 | ₩182,570 | ₩186,760 | ₩181,222 | ₩183,478 | +0.50% | 234.6만 |
|---|
| 2026.05.15 | ₩185,533 | ₩186,907 | ₩179,848 | ₩180,675 | -2.62% | 266.4만 |
|---|
| 2026.05.14 | ₩188,962 | ₩189,723 | ₩185,199 | ₩185,973 | -1.58% | 244.4만 |
|---|
| 2026.05.13 | ₩189,963 | ₩191,311 | ₩185,519 | ₩187,801 | -1.14% | 225.7만 |
|---|
| 2026.05.12 | ₩193,500 | ₩194,180 | ₩189,082 | ₩191,191 | -1.19% | 241.6만 |
|---|
| 2026.05.11 | ₩196,903 | ₩196,996 | ₩193,166 | ₩193,446 | -1.76% | 175.8만 |
|---|
| 2026.05.08 | ₩196,129 | ₩197,877 | ₩193,686 | ₩197,009 | +0.45% | 153.2만 |
|---|
| 2026.05.07 | ₩198,491 | ₩199,985 | ₩194,260 | ₩194,794 | -1.86% | 180.7만 |
|---|
| 2026.05.06 | ₩201,493 | ₩203,909 | ₩198,437 | ₩199,064 | -1.21% | 262.8만 |
|---|
| 2026.05.05 | ₩192,939 | ₩197,903 | ₩192,165 | ₩195,461 | +1.31% | 188.9만 |
|---|
| 2026.05.04 | ₩197,636 | ₩198,851 | ₩191,124 | ₩191,538 | -3.09% | 227.1만 |
|---|
| 2026.05.01 | ₩205,723 | ₩206,084 | ₩199,945 | ₩200,145 | -2.71% | 218.5만 |
|---|
| 2026.04.30 | ₩203,135 | ₩206,751 | ₩202,934 | ₩205,323 | +1.08% | 161.4만 |
|---|
| 2026.04.29 | ₩207,178 | ₩208,726 | ₩202,014 | ₩202,374 | -2.32% | 217.8만 |
|---|
| 2026.04.28 | ₩214,077 | ₩215,078 | ₩208,192 | ₩208,726 | -2.50% | 160.3만 |
|---|
| 2026.04.27 | ₩212,182 | ₩214,838 | ₩211,582 | ₩212,623 | +0.21% | 164.2만 |
|---|
| 2026.04.24 | ₩218,828 | ₩219,669 | ₩212,996 | ₩213,383 | -2.49% | 222.3만 |
|---|
| 2026.04.23 | ₩216,146 | ₩219,522 | ₩213,530 | ₩219,148 | +1.39% | 266.4만 |
|---|
| 2026.04.22 | ₩217,454 | ₩219,415 | ₩213,423 | ₩215,091 | -1.09% | 334.8만 |
|---|
| 2026.04.21 | ₩222,831 | ₩222,831 | ₩215,252 | ₩216,453 | -2.86% | 626.2만 |
|---|
| 2026.04.20 | ₩198,264 | ₩204,883 | ₩197,810 | ₩204,629 | +3.21% | 344.5만 |
|---|
| 2026.04.17 | ₩195,755 | ₩204,242 | ₩195,755 | ₩199,918 | +2.13% | 338.9만 |
|---|
| 2026.04.16 | ₩192,846 | ₩194,487 | ₩190,550 | ₩191,298 | -0.80% | 208.7만 |
|---|
| 2026.04.15 | ₩192,806 | ₩193,206 | ₩190,550 | ₩192,432 | -0.19% | 184.8만 |
|---|
| 2026.04.14 | ₩193,500 | ₩195,955 | ₩192,432 | ₩193,833 | +0.17% | 174.3만 |
|---|
| 2026.04.13 | ₩189,456 | ₩192,752 | ₩187,401 | ₩192,606 | +1.66% | 171.9만 |
|---|
| 2026.04.10 | ₩191,765 | ₩192,299 | ₩186,173 | ₩190,350 | -0.74% | 388.6만 |
|---|
| 2026.04.09 | ₩188,402 | ₩194,781 | ₩187,628 | ₩191,818 | +1.81% | 380.9만 |
|---|
| 2026.04.08 | ₩189,203 | ₩195,808 | ₩189,029 | ₩190,404 | +0.63% | 345.7만 |
|---|
| 2026.04.07 | ₩186,467 | ₩186,841 | ₩181,222 | ₩182,917 | -1.90% | 268만 |
|---|
| 2026.04.06 | ₩185,519 | ₩189,363 | ₩185,226 | ₩189,123 | +1.94% | 186.5만 |
|---|
| 2026.04.02 | ₩181,983 | ₩187,908 | ₩180,395 | ₩186,414 | +2.43% | 197.4만 |
|---|
| 2026.04.01 | ₩182,730 | ₩186,814 | ₩181,463 | ₩184,492 | +0.96% | 216.7만 |
|---|
| 2026.03.31 | ₩181,169 | ₩184,105 | ₩176,672 | ₩183,117 | +1.08% | 301.9만 |
|---|
| 2026.03.30 | ₩182,784 | ₩182,864 | ₩176,672 | ₩176,859 | -3.24% | 309.8만 |
|---|
| 2026.03.27 | ₩180,075 | ₩182,157 | ₩178,126 | ₩179,074 | -0.56% | 275.9만 |
|---|
| 2026.03.26 | ₩181,930 | ₩185,319 | ₩181,302 | ₩181,436 | -0.27% | 198.8만 |
|---|
| 2026.03.25 | ₩187,027 | ₩187,508 | ₩178,180 | ₩183,745 | -1.76% | 326.5만 |
|---|
| 2026.03.24 | ₩182,370 | ₩186,907 | ₩181,289 | ₩184,599 | +1.22% | 276만 |
|---|
| 2026.03.23 | ₩182,637 | ₩187,214 | ₩181,796 | ₩185,253 | +1.43% | 304만 |
|---|
| 2026.03.20 | ₩183,571 | ₩183,851 | ₩175,818 | ₩177,646 | -3.23% | 672.9만 |
|---|
| 2026.03.19 | ₩182,557 | ₩184,866 | ₩181,596 | ₩184,132 | +0.86% | 270.4만 |
|---|
| 2026.03.18 | ₩187,815 | ₩189,509 | ₩182,450 | ₩183,157 | -2.48% | 229.4만 |
|---|
| 2026.03.17 | ₩190,444 | ₩191,685 | ₩188,962 | ₩189,683 | -0.40% | 239.4만 |
|---|
| 2026.03.16 | ₩189,002 | ₩189,670 | ₩186,774 | ₩189,616 | +0.32% | 192.5만 |
|---|
| 2026.03.13 | ₩187,975 | ₩190,751 | ₩186,614 | ₩187,481 | -0.26% | 288.6만 |
|---|
| 2026.03.12 | ₩188,962 | ₩188,962 | ₩185,212 | ₩185,546 | -1.81% | 308.9만 |
|---|
| 2026.03.11 | ₩193,259 | ₩193,713 | ₩189,643 | ₩190,390 | -1.48% | 221.6만 |
|---|
| 2026.03.10 | ₩196,409 | ₩197,276 | ₩192,686 | ₩193,873 | -1.29% | 233.7만 |
|---|
| 2026.03.09 | ₩193,153 | ₩197,797 | ₩189,363 | ₩197,089 | +2.04% | 277.5만 |
|---|
| 2026.03.06 | ₩198,290 | ₩198,290 | ₩193,233 | ₩196,516 | -0.90% | 248.7만 |
|---|
| 2026.03.05 | ₩202,014 | ₩203,455 | ₩199,331 | ₩200,012 | -0.99% | 231.5만 |
|---|
| 2026.03.04 | ₩202,214 | ₩204,509 | ₩198,838 | ₩203,775 | +0.77% | 199만 |
|---|
| 2026.03.03 | ₩200,172 | ₩206,898 | ₩198,210 | ₩203,655 | +1.74% | 276.4만 |
|---|
| 2026.03.02 | ₩209,353 | ₩209,353 | ₩204,362 | ₩206,044 | -1.58% | 239.7만 |
|---|
| 2026.02.27 | ₩211,915 | ₩217,760 | ₩210,995 | ₩214,037 | +1.00% | 326.5만 |
|---|
| 2026.02.26 | ₩210,861 | ₩212,276 | ₩208,392 | ₩212,142 | +0.61% | 173.4만 |
|---|
| 2026.02.25 | ₩218,961 | ₩219,015 | ₩204,602 | ₩210,127 | -4.03% | 314.3만 |
|---|
| 2026.02.24 | ₩218,855 | ₩222,858 | ₩218,494 | ₩218,788 | -0.03% | 223.3만 |
|---|
| 2026.02.23 | ₩219,268 | ₩220,830 | ₩214,157 | ₩219,188 | -0.04% | 165.1만 |
|---|
| 2026.02.20 | ₩218,775 | ₩222,404 | ₩216,239 | ₩219,015 | +0.11% | 164.7만 |
|---|
| 2026.02.19 | ₩222,565 | ₩223,419 | ₩217,867 | ₩218,561 | -1.80% | 222.4만 |
|---|
| 2026.02.18 | ₩222,778 | ₩224,940 | ₩221,324 | ₩223,192 | +0.19% | 280.9만 |
|---|
| 2026.02.17 | ₩224,193 | ₩225,754 | ₩217,173 | ₩221,911 | -1.02% | 225.8만 |
|---|
| 2026.02.13 | ₩220,189 | ₩225,380 | ₩219,762 | ₩223,899 | +1.68% | 263.5만 |
|---|
| 2026.02.12 | ₩220,056 | ₩224,460 | ₩219,002 | ₩219,642 | -0.19% | 446.2만 |
|---|
| 2026.02.11 | ₩214,518 | ₩218,855 | ₩213,744 | ₩218,655 | +1.93% | 417.9만 |
|---|
| 2026.02.10 | ₩207,005 | ₩216,986 | ₩206,271 | ₩216,559 | +4.62% | 326.2만 |
|---|
| 2026.02.09 | ₩209,246 | ₩210,848 | ₩204,576 | ₩204,843 | -2.10% | 305.3만 |
|---|
| 2026.02.06 | ₩210,087 | ₩215,198 | ₩202,254 | ₩208,539 | -0.74% | 455.2만 |
|---|
| 2026.02.05 | ₩210,514 | ₩213,517 | ₩208,713 | ₩211,021 | +0.24% | 247.7만 |
|---|
| 2026.02.04 | ₩207,218 | ₩214,811 | ₩206,938 | ₩211,141 | +1.89% | 400.4만 |
|---|
| 2026.02.03 | ₩198,851 | ₩213,103 | ₩198,851 | ₩205,283 | +3.23% | 369.6만 |
|---|
| 2026.02.02 | ₩199,171 | ₩200,999 | ₩195,688 | ₩199,865 | +0.35% | 182.1만 |
|---|
| 2026.01.30 | ₩198,130 | ₩199,612 | ₩194,754 | ₩198,624 | +0.25% | 233.6만 |
|---|
| 2026.01.29 | ₩200,212 | ₩205,390 | ₩198,037 | ₩200,732 | +0.26% | 324.8만 |
|---|
| 2026.01.28 | ₩198,691 | ₩204,643 | ₩197,983 | ₩200,399 | +0.86% | 296만 |
|---|
| 2026.01.27 | ₩198,290 | ₩199,305 | ₩196,782 | ₩198,290 | 0.00% | 313.1만 |
|---|
| 2026.01.26 | ₩200,839 | ₩201,787 | ₩198,304 | ₩200,172 | -0.33% | 237.4만 |
|---|
| 2026.01.23 | ₩207,925 | ₩208,793 | ₩200,466 | ₩200,853 | -3.40% | 297.7만 |
|---|
| 2026.01.22 | ₩214,678 | ₩215,412 | ₩207,512 | ₩207,832 | -3.19% | 399.6만 |
|---|
| 2026.01.21 | ₩204,883 | ₩214,277 | ₩204,456 | ₩210,995 | +2.98% | 505.3만 |
|---|
| 2026.01.20 | ₩200,345 | ₩210,087 | ₩198,290 | ₩204,429 | +2.04% | 488.4만 |
|---|
| 2026.01.16 | ₩213,303 | ₩216,092 | ₩205,416 | ₩208,126 | -2.43% | 528만 |
|---|
| 2026.01.15 | ₩214,051 | ₩215,572 | ₩210,915 | ₩214,851 | +0.37% | 239.9만 |
|---|
| 2026.01.14 | ₩211,582 | ₩215,332 | ₩210,154 | ₩212,583 | +0.47% | 308.7만 |
|---|
| 2026.01.13 | ₩214,131 | ₩215,852 | ₩212,382 | ₩214,651 | +0.24% | 282.1만 |
|---|
| 2026.01.12 | ₩208,859 | ₩214,304 | ₩206,884 | ₩213,130 | +2.04% | 436.7만 |
|---|
| 2026.01.09 | ₩200,172 | ₩210,354 | ₩199,772 | ₩209,887 | +4.85% | 731.4만 |
|---|
| 2026.01.08 | ₩184,879 | ₩195,128 | ₩183,758 | ₩194,701 | +5.31% | 441만 |
|---|
| 2026.01.07 | ₩192,819 | ₩194,594 | ₩184,612 | ₩185,906 | -3.59% | 513만 |
|---|
| 2026.01.06 | ₩190,804 | ₩193,326 | ₩187,334 | ₩192,832 | +1.06% | 493.3만 |
|---|
| 2026.01.05 | ₩192,766 | ₩198,184 | ₩192,072 | ₩195,475 | +1.41% | 232.9만 |
|---|
| 2026.01.02 | ₩192,619 | ₩195,008 | ₩191,071 | ₩194,460 | +0.96% | 198.5만 |
|---|
| 2025.12.31 | ₩193,166 | ₩194,033 | ₩192,138 | ₩192,205 | -0.50% | 140.3만 |
|---|
| 2025.12.30 | ₩194,073 | ₩194,701 | ₩192,779 | ₩194,207 | +0.07% | 130.2만 |
|---|
| 2025.12.29 | ₩194,901 | ₩195,568 | ₩193,179 | ₩194,781 | -0.06% | 144.8만 |
|---|
| 2025.12.26 | ₩195,261 | ₩195,822 | ₩193,580 | ₩195,261 | 0.00% | 114.4만 |
|---|
| 2025.12.24 | ₩192,792 | ₩196,435 | ₩191,805 | ₩195,675 | +1.50% | 99.7만 |
|---|
| 2025.12.23 | ₩194,394 | ₩194,754 | ₩191,218 | ₩192,792 | -0.82% | 296.8만 |
|---|
| 2025.12.22 | ₩195,408 | ₩196,622 | ₩193,139 | ₩194,007 | -0.72% | 248.7만 |
|---|
| 2025.12.19 | ₩199,478 | ₩200,012 | ₩194,954 | ₩196,409 | -1.54% | 688만 |
|---|
| 2025.12.18 | ₩208,486 | ₩208,646 | ₩201,787 | ₩202,040 | -3.09% | 385만 |
|---|
| 2025.12.17 | ₩202,841 | ₩204,522 | ₩200,372 | ₩202,841 | 0.00% | 408.2만 |
|---|
| 2025.12.16 | ₩209,353 | ₩209,353 | ₩204,776 | ₩207,005 | -1.12% | 287.1만 |
|---|
| 2025.12.15 | ₩209,900 | ₩211,115 | ₩206,818 | ₩208,806 | -0.52% | 240.1만 |
|---|
| 2025.12.12 | ₩208,312 | ₩209,794 | ₩206,431 | ₩208,779 | +0.22% | 247.7만 |
|---|
| 2025.12.11 | ₩208,579 | ₩210,848 | ₩206,578 | ₩207,111 | -0.70% | 167만 |
|---|
| 2025.12.10 | ₩200,666 | ₩207,578 | ₩200,452 | ₩207,205 | +3.26% | 377.6만 |
|---|
| 2025.12.09 | ₩200,919 | ₩202,841 | ₩198,531 | ₩199,305 | -0.80% | 391.6만 |
|---|
| 2025.12.08 | ₩210,661 | ₩210,848 | ₩202,921 | ₩203,415 | -3.44% | 322.9만 |
|---|
| 2025.12.05 | ₩214,971 | ₩216,319 | ₩211,542 | ₩211,675 | -1.53% | 216.7만 |
|---|
| 2025.12.04 | ₩219,522 | ₩221,484 | ₩213,383 | ₩214,491 | -2.29% | 344.2만 |
|---|
| 2025.12.03 | ₩212,182 | ₩220,416 | ₩212,182 | ₩220,189 | +3.77% | 404.4만 |
|---|
| 2025.12.02 | ₩211,181 | ₩213,303 | ₩208,326 | ₩211,462 | +0.13% | 302.7만 |
|---|
| 2025.12.01 | ₩208,966 | ₩213,223 | ₩208,486 | ₩210,007 | +0.50% | 257.7만 |
|---|
| 2025.11.28 | ₩208,819 | ₩212,289 | ₩208,686 | ₩212,196 | +1.62% | 213만 |
|---|
| 2025.11.26 | ₩205,416 | ₩210,141 | ₩205,096 | ₩209,193 | +1.84% | 257.1만 |
|---|
| 2025.11.25 | ₩197,156 | ₩207,085 | ₩196,169 | ₩206,217 | +4.60% | 459.2만 |
|---|
| 2025.11.24 | ₩194,861 | ₩196,249 | ₩191,164 | ₩194,941 | +0.04% | 455.7만 |
|---|
| 2025.11.21 | ₩185,092 | ₩197,690 | ₩184,892 | ₩195,782 | +5.78% | 541만 |
|---|
| 2025.11.20 | ₩183,945 | ₩186,320 | ₩182,463 | ₩183,251 | -0.38% | 233.6만 |
|---|
| 2025.11.19 | ₩185,613 | ₩185,693 | ₩182,010 | ₩183,531 | -1.12% | 269.5만 |
|---|
| 2025.11.18 | ₩182,010 | ₩186,333 | ₩179,808 | ₩184,759 | +1.51% | 270.7만 |
|---|
| 2025.11.17 | ₩189,082 | ₩189,229 | ₩183,504 | ₩183,838 | -2.77% | 299.2만 |
|---|
| 2025.11.14 | ₩192,058 | ₩195,141 | ₩189,576 | ₩190,070 | -1.04% | 258.5만 |
|---|
| 2025.11.13 | ₩192,098 | ₩194,994 | ₩190,991 | ₩191,364 | -0.38% | 256.1만 |
|---|
| 2025.11.12 | ₩195,501 | ₩197,797 | ₩194,394 | ₩194,874 | -0.32% | 208.2만 |
|---|
| 2025.11.11 | ₩194,514 | ₩196,782 | ₩193,460 | ₩196,155 | +0.84% | 200.5만 |
|---|
| 2025.11.10 | ₩192,405 | ₩193,740 | ₩189,950 | ₩192,926 | +0.27% | 274.5만 |
|---|
| 2025.11.07 | ₩192,485 | ₩194,487 | ₩189,897 | ₩193,193 | +0.37% | 294.2만 |
|---|
| 2025.11.06 | ₩194,781 | ₩194,781 | ₩192,686 | ₩193,793 | -0.51% | 216.3만 |
|---|
| 2025.11.05 | ₩193,726 | ₩195,701 | ₩191,938 | ₩193,860 | +0.07% | 218.1만 |
|---|
| 2025.11.04 | ₩193,406 | ₩196,129 | ₩192,178 | ₩194,287 | +0.46% | 219.8만 |
|---|
| 2025.11.03 | ₩198,290 | ₩198,330 | ₩192,459 | ₩193,580 | -2.38% | 422.6만 |
|---|
| 2025.10.31 | ₩197,209 | ₩200,639 | ₩196,169 | ₩198,944 | +0.88% | 299.2만 |
|---|
| 2025.10.30 | ₩197,503 | ₩201,813 | ₩196,195 | ₩199,225 | +0.87% | 256.9만 |
|---|
| 2025.10.29 | ₩201,587 | ₩205,590 | ₩196,596 | ₩197,890 | -1.83% | 551.7만 |
|---|
| 2025.10.28 | ₩197,503 | ₩210,835 | ₩196,169 | ₩205,176 | +3.89% | 476.9만 |
|---|
| 2025.10.27 | ₩211,181 | ₩214,918 | ₩210,768 | ₩211,995 | +0.39% | 290.5만 |
|---|
| 2025.10.24 | ₩214,531 | ₩215,625 | ₩210,754 | ₩210,781 | -1.75% | 223.5만 |
|---|
| 2025.10.23 | ₩210,568 | ₩213,130 | ₩208,846 | ₩211,582 | +0.48% | 187.6만 |
|---|
| 2025.10.22 | ₩210,848 | ₩215,318 | ₩209,673 | ₩211,128 | +0.13% | 315.5만 |
|---|
| 2025.10.21 | ₩200,839 | ₩212,890 | ₩199,478 | ₩211,689 | +5.40% | 419.1만 |
|---|
| 2025.10.20 | ₩206,271 | ₩207,271 | ₩204,576 | ₩205,190 | -0.52% | 308.7만 |
|---|
| 2025.10.17 | ₩204,042 | ₩205,777 | ₩202,014 | ₩205,096 | +0.52% | 367.6만 |
|---|
| 2025.10.16 | ₩208,112 | ₩208,179 | ₩202,174 | ₩204,069 | -1.94% | 347.4만 |
|---|
| 2025.10.15 | ₩208,259 | ₩211,515 | ₩206,804 | ₩207,165 | -0.53% | 254.2만 |
|---|
| 2025.10.14 | ₩202,921 | ₩211,595 | ₩202,601 | ₩209,166 | +3.08% | 324.5만 |
|---|
| 2025.10.13 | ₩202,147 | ₩204,683 | ₩201,226 | ₩203,628 | +0.73% | 302.2만 |
|---|
| 2025.10.10 | ₩203,241 | ₩204,562 | ₩199,758 | ₩202,280 | -0.47% | 363.1만 |
|---|