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 | ₩180,375 | ₩181,083 | ₩178,090 | ₩180,215 | -0.09% | 230만 |
| 2026.10.08 | ₩176,660 | ₩182,139 | ₩176,513 | ₩181,470 | +2.72% | 297.5만 |
| 2026.10.07 | ₩179,239 | ₩179,653 | ₩176,513 | ₩178,077 | -0.65% | 357.2만 |
| 2026.10.06 | ₩176,647 | ₩183,902 | ₩176,647 | ₩182,713 | +3.43% | 493.4만 |
| 2026.10.05 | ₩179,346 | ₩179,787 | ₩176,607 | ₩178,010 | -0.74% | 489.1만 |
| 2026.10.02 | ₩186,695 | ₩187,723 | ₩179,226 | ₩180,375 | -3.39% | 282.3만 |
| 2026.10.01 | ₩180,696 | ₩183,488 | ₩176,861 | ₩183,127 | +1.35% | 403.1만 |
| 2026.09.30 | ₩188,392 | ₩188,392 | ₩182,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,579 |
| -3.09% |
| 311.3만 |
| 2026.09.29 | ₩187,055 | ₩187,603 | ₩184,878 | ₩186,254 | -0.43% | 302.5만 |
|---|
| 2026.09.28 | ₩187,630 | ₩190,222 | ₩186,080 | ₩186,280 | -0.72% | 265.4만 |
|---|
| 2026.09.25 | ₩187,817 | ₩189,995 | ₩186,681 | ₩189,073 | +0.67% | 294.6만 |
|---|
| 2026.09.24 | ₩186,534 | ₩188,873 | ₩186,040 | ₩187,523 | +0.53% | 216.1만 |
|---|
| 2026.09.23 | ₩189,674 | ₩190,823 | ₩186,868 | ₩187,283 | -1.26% | 242.1만 |
|---|
| 2026.09.22 | ₩190,583 | ₩193,549 | ₩188,485 | ₩192,547 | +1.03% | 226.7만 |
|---|
| 2026.09.21 | ₩185,666 | ₩186,695 | ₩183,301 | ₩186,053 | +0.21% | 362만 |
|---|
| 2026.09.18 | ₩186,227 | ₩187,844 | ₩182,139 | ₩184,410 | -0.98% | 615.2만 |
|---|
| 2026.09.17 | ₩189,140 | ₩190,449 | ₩185,452 | ₩187,563 | -0.83% | 330.3만 |
|---|
| 2026.09.16 | ₩190,022 | ₩191,037 | ₩183,782 | ₩184,811 | -2.74% | 393.3만 |
|---|
| 2026.09.15 | ₩186,775 | ₩187,964 | ₩184,597 | ₩187,323 | +0.29% | 228만 |
|---|
| 2026.09.14 | ₩182,713 | ₩187,149 | ₩181,925 | ₩186,267 | +1.95% | 224.9만 |
|---|
| 2026.09.11 | ₩184,303 | ₩185,372 | ₩181,016 | ₩184,236 | -0.04% | 248.9만 |
|---|
| 2026.09.10 | ₩183,849 | ₩183,849 | ₩178,878 | ₩181,136 | -1.48% | 376.5만 |
|---|
| 2026.09.09 | ₩184,731 | ₩187,349 | ₩183,461 | ₩185,626 | +0.48% | 225.4만 |
|---|
| 2026.09.08 | ₩188,392 | ₩189,527 | ₩184,744 | ₩185,038 | -1.78% | 242.2만 |
|---|
| 2026.09.04 | ₩192,012 | ₩192,747 | ₩189,835 | ₩190,730 | -0.67% | 166.6만 |
|---|
| 2026.09.03 | ₩192,787 | ₩195,072 | ₩189,728 | ₩192,948 | +0.08% | 177.1만 |
|---|
| 2026.09.02 | ₩189,434 | ₩191,344 | ₩189,046 | ₩190,075 | +0.34% | 174.7만 |
|---|
| 2026.09.01 | ₩191,237 | ₩192,974 | ₩188,418 | ₩188,886 | -1.23% | 200.7만 |
|---|
| 2026.08.31 | ₩194,498 | ₩195,593 | ₩192,400 | ₩193,148 | -0.69% | 258.5만 |
|---|
| 2026.08.28 | ₩195,847 | ₩199,027 | ₩194,217 | ₩196,929 | +0.55% | 146.3만 |
|---|
| 2026.08.27 | ₩197,223 | ₩197,784 | ₩193,709 | ₩194,083 | -1.59% | 170.4만 |
|---|
| 2026.08.26 | ₩200,938 | ₩202,474 | ₩199,120 | ₩199,414 | -0.76% | 142.4만 |
|---|
| 2026.08.25 | ₩200,563 | ₩201,739 | ₩197,156 | ₩201,485 | +0.46% | 118.9만 |
|---|
| 2026.08.24 | ₩199,147 | ₩202,247 | ₩198,092 | ₩199,040 | -0.05% | 172.1만 |
|---|
| 2026.08.21 | ₩198,519 | ₩200,163 | ₩196,836 | ₩198,212 | -0.15% | 185만 |
|---|
| 2026.08.20 | ₩198,426 | ₩200,590 | ₩195,727 | ₩196,849 | -0.79% | 176.1만 |
|---|
| 2026.08.19 | ₩200,416 | ₩206,295 | ₩198,786 | ₩202,902 | +1.24% | 212.5만 |
|---|
| 2026.08.18 | ₩199,548 | ₩199,748 | ₩194,324 | ₩194,644 | -2.46% | 201.4만 |
|---|
| 2026.08.17 | ₩197,143 | ₩198,960 | ₩195,941 | ₩198,199 | +0.54% | 169.8만 |
|---|
| 2026.08.14 | ₩199,147 | ₩200,670 | ₩198,346 | ₩198,827 | -0.16% | 146만 |
|---|
| 2026.08.13 | ₩197,824 | ₩200,510 | ₩195,727 | ₩200,256 | +1.23% | 198.8만 |
|---|
| 2026.08.12 | ₩201,753 | ₩201,766 | ₩193,963 | ₩194,832 | -3.43% | 236.6만 |
|---|
| 2026.08.11 | ₩196,555 | ₩201,552 | ₩195,753 | ₩201,472 | +2.50% | 170.8만 |
|---|
| 2026.08.10 | ₩200,457 | ₩200,457 | ₩194,150 | ₩195,954 | -2.25% | 226.8만 |
|---|
| 2026.08.07 | ₩195,687 | ₩202,207 | ₩195,687 | ₩201,860 | +3.15% | 226.9만 |
|---|
| 2026.08.06 | ₩200,991 | ₩200,991 | ₩194,097 | ₩195,085 | -2.94% | 238.4만 |
|---|
| 2026.08.05 | ₩198,920 | ₩202,915 | ₩198,907 | ₩202,354 | +1.73% | 183.5만 |
|---|
| 2026.08.04 | ₩195,647 | ₩201,472 | ₩195,406 | ₩200,911 | +2.69% | 215.9만 |
|---|
| 2026.08.03 | ₩194,965 | ₩198,693 | ₩192,908 | ₩195,954 | +0.51% | 194.4만 |
|---|
| 2026.07.31 | ₩193,936 | ₩194,404 | ₩190,743 | ₩191,144 | -1.44% | 222.3만 |
|---|
| 2026.07.30 | ₩196,916 | ₩198,145 | ₩191,438 | ₩194,444 | -1.26% | 282.2만 |
|---|
| 2026.07.29 | ₩199,067 | ₩204,077 | ₩195,647 | ₩196,622 | -1.23% | 357.8만 |
|---|
| 2026.07.28 | ₩199,748 | ₩203,209 | ₩199,120 | ₩201,966 | +1.11% | 275.2만 |
|---|
| 2026.07.27 | ₩198,639 | ₩201,753 | ₩196,087 | ₩197,277 | -0.69% | 238.8만 |
|---|
| 2026.07.24 | ₩189,955 | ₩196,221 | ₩189,500 | ₩196,087 | +3.23% | 215.8만 |
|---|
| 2026.07.23 | ₩187,002 | ₩189,888 | ₩185,492 | ₩189,888 | +1.54% | 449.2만 |
|---|
| 2026.07.22 | ₩191,852 | ₩193,950 | ₩187,149 | ₩190,422 | -0.75% | 371.1만 |
|---|
| 2026.07.21 | ₩193,749 | ₩194,644 | ₩189,741 | ₩191,759 | -1.03% | 331.9만 |
|---|
| 2026.07.20 | ₩200,176 | ₩200,403 | ₩192,306 | ₩193,455 | -3.36% | 471.1만 |
|---|
| 2026.07.17 | ₩205,293 | ₩210,077 | ₩198,760 | ₩199,601 | -2.77% | 292.2만 |
|---|
| 2026.07.16 | ₩202,354 | ₩207,885 | ₩201,699 | ₩206,322 | +1.96% | 212.9만 |
|---|
| 2026.07.15 | ₩199,989 | ₩203,904 | ₩199,334 | ₩202,487 | +1.25% | 183.6만 |
|---|
| 2026.07.14 | ₩203,089 | ₩205,721 | ₩198,292 | ₩200,403 | -1.32% | 237.3만 |
|---|
| 2026.07.13 | ₩202,888 | ₩204,973 | ₩197,677 | ₩198,880 | -1.98% | 233만 |
|---|
| 2026.07.10 | ₩199,949 | ₩205,681 | ₩199,949 | ₩202,528 | +1.29% | 166.7만 |
|---|
| 2026.07.09 | ₩199,267 | ₩202,487 | ₩197,998 | ₩199,815 | +0.27% | 183.7만 |
|---|
| 2026.07.08 | ₩204,919 | ₩206,015 | ₩197,557 | ₩198,426 | -3.17% | 273.2만 |
|---|
| 2026.07.07 | ₩211,359 | ₩213,778 | ₩207,551 | ₩208,059 | -1.56% | 202.9만 |
|---|
| 2026.07.06 | ₩212,148 | ₩212,989 | ₩208,219 | ₩209,609 | -1.20% | 214.8만 |
|---|
| 2026.07.02 | ₩209,729 | ₩213,216 | ₩206,589 | ₩211,867 | +1.02% | 202.2만 |
|---|
| 2026.07.01 | ₩214,833 | ₩219,109 | ₩209,689 | ₩209,849 | -2.32% | 226.4만 |
|---|
| 2026.06.30 | ₩219,817 | ₩219,991 | ₩216,116 | ₩217,626 | -1.00% | 163.8만 |
|---|
| 2026.06.29 | ₩220,819 | ₩221,460 | ₩217,960 | ₩219,429 | -0.63% | 207.5만 |
|---|
| 2026.06.26 | ₩224,159 | ₩225,135 | ₩220,846 | ₩222,182 | -0.88% | 284.8만 |
|---|
| 2026.06.25 | ₩224,707 | ₩228,194 | ₩220,632 | ₩223,064 | -0.73% | 228.9만 |
|---|
| 2026.06.24 | ₩214,713 | ₩226,137 | ₩214,045 | ₩222,476 | +3.62% | 356.5만 |
|---|
| 2026.06.23 | ₩207,832 | ₩210,972 | ₩206,629 | ₩208,540 | +0.34% | 156.1만 |
|---|
| 2026.06.22 | ₩211,105 | ₩211,960 | ₩207,885 | ₩208,353 | -1.30% | 181.8만 |
|---|
| 2026.06.18 | ₩206,095 | ₩214,259 | ₩205,761 | ₩210,852 | +2.31% | 436.5만 |
|---|
| 2026.06.17 | ₩207,431 | ₩215,862 | ₩203,035 | ₩203,730 | -1.78% | 311.4만 |
|---|
| 2026.06.16 | ₩208,219 | ₩211,787 | ₩207,672 | ₩208,874 | +0.31% | 183.9만 |
|---|
| 2026.06.15 | ₩209,970 | ₩214,245 | ₩206,963 | ₩207,217 | -1.31% | 210.5만 |
|---|
| 2026.06.12 | ₩206,042 | ₩207,925 | ₩203,316 | ₩205,881 | -0.08% | 240.4만 |
|---|
| 2026.06.11 | ₩196,675 | ₩206,603 | ₩195,700 | ₩206,335 | +4.91% | 234.6만 |
|---|
| 2026.06.10 | ₩201,672 | ₩201,699 | ₩195,179 | ₩196,021 | -2.80% | 224.8만 |
|---|
| 2026.06.09 | ₩194,885 | ₩202,234 | ₩192,721 | ₩201,846 | +3.57% | 210.1만 |
|---|
| 2026.06.08 | ₩193,402 | ₩195,005 | ₩191,905 | ₩192,774 | -0.32% | 160.4만 |
|---|
| 2026.06.05 | ₩192,961 | ₩196,488 | ₩192,680 | ₩194,538 | +0.82% | 143.1만 |
|---|
| 2026.06.04 | ₩196,034 | ₩197,691 | ₩192,814 | ₩195,620 | -0.21% | 152.9만 |
|---|
| 2026.06.03 | ₩194,791 | ₩197,477 | ₩192,627 | ₩193,068 | -0.88% | 228.6만 |
|---|
| 2026.06.02 | ₩196,635 | ₩197,718 | ₩194,177 | ₩197,624 | +0.50% | 134.3만 |
|---|
| 2026.06.01 | ₩198,412 | ₩199,227 | ₩195,059 | ₩196,381 | -1.02% | 210.4만 |
|---|
| 2026.05.29 | ₩197,237 | ₩199,922 | ₩194,992 | ₩196,528 | -0.36% | 592.1만 |
|---|
| 2026.05.28 | ₩192,948 | ₩197,250 | ₩192,948 | ₩196,301 | +1.74% | 202만 |
|---|
| 2026.05.27 | ₩196,542 | ₩202,942 | ₩196,021 | ₩197,490 | +0.48% | 207만 |
|---|
| 2026.05.26 | ₩194,003 | ₩195,393 | ₩192,159 | ₩194,538 | +0.28% | 181.7만 |
|---|
| 2026.05.22 | ₩192,640 | ₩193,389 | ₩188,392 | ₩192,039 | -0.31% | 181.1만 |
|---|
| 2026.05.21 | ₩186,561 | ₩192,921 | ₩184,089 | ₩192,587 | +3.23% | 237.6만 |
|---|
| 2026.05.20 | ₩181,858 | ₩189,527 | ₩179,466 | ₩189,407 | +4.15% | 333.3만 |
|---|
| 2026.05.19 | ₩180,909 | ₩182,486 | ₩178,825 | ₩180,001 | -0.50% | 271.7만 |
|---|
| 2026.05.18 | ₩182,793 | ₩186,989 | ₩181,444 | ₩183,702 | +0.50% | 234.6만 |
|---|
| 2026.05.15 | ₩185,759 | ₩187,136 | ₩180,068 | ₩180,896 | -2.62% | 266.4만 |
|---|
| 2026.05.14 | ₩189,193 | ₩189,955 | ₩185,425 | ₩186,200 | -1.58% | 244.4만 |
|---|
| 2026.05.13 | ₩190,195 | ₩191,545 | ₩185,746 | ₩188,031 | -1.14% | 225.7만 |
|---|
| 2026.05.12 | ₩193,736 | ₩194,417 | ₩189,313 | ₩191,424 | -1.19% | 241.6만 |
|---|
| 2026.05.11 | ₩197,143 | ₩197,237 | ₩193,402 | ₩193,683 | -1.76% | 175.8만 |
|---|
| 2026.05.08 | ₩196,368 | ₩198,118 | ₩193,923 | ₩197,250 | +0.45% | 153.2만 |
|---|
| 2026.05.07 | ₩198,733 | ₩200,229 | ₩194,498 | ₩195,032 | -1.86% | 180.7만 |
|---|
| 2026.05.06 | ₩201,739 | ₩204,158 | ₩198,680 | ₩199,308 | -1.21% | 262.8만 |
|---|
| 2026.05.05 | ₩193,175 | ₩198,145 | ₩192,400 | ₩195,700 | +1.31% | 188.9만 |
|---|
| 2026.05.04 | ₩197,878 | ₩199,094 | ₩191,358 | ₩191,772 | -3.09% | 227.1만 |
|---|
| 2026.05.01 | ₩205,975 | ₩206,335 | ₩200,189 | ₩200,390 | -2.71% | 218.5만 |
|---|
| 2026.04.30 | ₩203,383 | ₩207,004 | ₩203,182 | ₩205,574 | +1.08% | 161.4만 |
|---|
| 2026.04.29 | ₩207,431 | ₩208,981 | ₩202,260 | ₩202,621 | -2.32% | 217.8만 |
|---|
| 2026.04.28 | ₩214,339 | ₩215,341 | ₩208,447 | ₩208,981 | -2.50% | 160.3만 |
|---|
| 2026.04.27 | ₩212,441 | ₩215,100 | ₩211,840 | ₩212,882 | +0.21% | 164.2만 |
|---|
| 2026.04.24 | ₩219,095 | ₩219,937 | ₩213,257 | ₩213,644 | -2.49% | 222.3만 |
|---|
| 2026.04.23 | ₩216,410 | ₩219,790 | ₩213,791 | ₩219,416 | +1.39% | 266.4만 |
|---|
| 2026.04.22 | ₩217,719 | ₩219,683 | ₩213,684 | ₩215,354 | -1.09% | 334.8만 |
|---|
| 2026.04.21 | ₩223,104 | ₩223,104 | ₩215,515 | ₩216,717 | -2.86% | 626.2만 |
|---|
| 2026.04.20 | ₩198,506 | ₩205,133 | ₩198,052 | ₩204,879 | +3.21% | 344.5만 |
|---|
| 2026.04.17 | ₩195,994 | ₩204,492 | ₩195,994 | ₩200,163 | +2.13% | 338.9만 |
|---|
| 2026.04.16 | ₩193,081 | ₩194,725 | ₩190,783 | ₩191,531 | -0.80% | 208.7만 |
|---|
| 2026.04.15 | ₩193,041 | ₩193,442 | ₩190,783 | ₩192,667 | -0.19% | 184.8만 |
|---|
| 2026.04.14 | ₩193,736 | ₩196,194 | ₩192,667 | ₩194,070 | +0.17% | 174.3만 |
|---|
| 2026.04.13 | ₩189,688 | ₩192,988 | ₩187,630 | ₩192,841 | +1.66% | 171.9만 |
|---|
| 2026.04.10 | ₩191,999 | ₩192,533 | ₩186,401 | ₩190,583 | -0.74% | 388.6만 |
|---|
| 2026.04.09 | ₩188,632 | ₩195,019 | ₩187,857 | ₩192,052 | +1.81% | 380.9만 |
|---|
| 2026.04.08 | ₩189,434 | ₩196,047 | ₩189,260 | ₩190,636 | +0.63% | 345.7만 |
|---|
| 2026.04.07 | ₩186,695 | ₩187,069 | ₩181,444 | ₩183,141 | -1.90% | 268만 |
|---|
| 2026.04.06 | ₩185,746 | ₩189,594 | ₩185,452 | ₩189,354 | +1.94% | 186.5만 |
|---|
| 2026.04.02 | ₩182,205 | ₩188,138 | ₩180,615 | ₩186,641 | +2.43% | 197.4만 |
|---|
| 2026.04.01 | ₩182,954 | ₩187,042 | ₩181,684 | ₩184,717 | +0.96% | 216.7만 |
|---|
| 2026.03.31 | ₩181,390 | ₩184,330 | ₩176,888 | ₩183,341 | +1.08% | 301.9만 |
|---|
| 2026.03.30 | ₩183,007 | ₩183,087 | ₩176,888 | ₩177,075 | -3.24% | 309.8만 |
|---|
| 2026.03.27 | ₩180,295 | ₩182,379 | ₩178,344 | ₩179,293 | -0.56% | 275.9만 |
|---|
| 2026.03.26 | ₩182,152 | ₩185,546 | ₩181,524 | ₩181,658 | -0.27% | 198.8만 |
|---|
| 2026.03.25 | ₩187,256 | ₩187,737 | ₩178,397 | ₩183,969 | -1.76% | 326.5만 |
|---|
| 2026.03.24 | ₩182,593 | ₩187,136 | ₩181,511 | ₩184,824 | +1.22% | 276만 |
|---|
| 2026.03.23 | ₩182,860 | ₩187,443 | ₩182,018 | ₩185,479 | +1.43% | 304만 |
|---|
| 2026.03.20 | ₩183,795 | ₩184,076 | ₩176,032 | ₩177,863 | -3.23% | 672.9만 |
|---|
| 2026.03.19 | ₩182,780 | ₩185,091 | ₩181,818 | ₩184,356 | +0.86% | 270.4만 |
|---|
| 2026.03.18 | ₩188,044 | ₩189,741 | ₩182,673 | ₩183,381 | -2.48% | 229.4만 |
|---|
| 2026.03.17 | ₩190,676 | ₩191,919 | ₩189,193 | ₩189,915 | -0.40% | 239.4만 |
|---|
| 2026.03.16 | ₩189,233 | ₩189,901 | ₩187,002 | ₩189,848 | +0.32% | 192.5만 |
|---|
| 2026.03.13 | ₩188,204 | ₩190,984 | ₩186,842 | ₩187,710 | -0.26% | 288.6만 |
|---|
| 2026.03.12 | ₩189,193 | ₩189,193 | ₩185,439 | ₩185,773 | -1.81% | 308.9만 |
|---|
| 2026.03.11 | ₩193,495 | ₩193,950 | ₩189,875 | ₩190,623 | -1.48% | 221.6만 |
|---|
| 2026.03.10 | ₩196,649 | ₩197,517 | ₩192,921 | ₩194,110 | -1.29% | 233.7만 |
|---|
| 2026.03.09 | ₩193,389 | ₩198,038 | ₩189,594 | ₩197,330 | +2.04% | 277.5만 |
|---|
| 2026.03.06 | ₩198,533 | ₩198,533 | ₩193,469 | ₩196,756 | -0.90% | 248.7만 |
|---|
| 2026.03.05 | ₩202,260 | ₩203,703 | ₩199,575 | ₩200,256 | -0.99% | 231.5만 |
|---|
| 2026.03.04 | ₩202,461 | ₩204,759 | ₩199,080 | ₩204,024 | +0.77% | 199만 |
|---|
| 2026.03.03 | ₩200,416 | ₩207,150 | ₩198,452 | ₩203,904 | +1.74% | 276.4만 |
|---|
| 2026.03.02 | ₩209,609 | ₩209,609 | ₩204,612 | ₩206,295 | -1.58% | 239.7만 |
|---|
| 2026.02.27 | ₩212,174 | ₩218,026 | ₩211,252 | ₩214,299 | +1.00% | 326.5만 |
|---|
| 2026.02.26 | ₩211,119 | ₩212,535 | ₩208,647 | ₩212,401 | +0.61% | 173.4만 |
|---|
| 2026.02.25 | ₩219,229 | ₩219,282 | ₩204,852 | ₩210,384 | -4.03% | 314.3만 |
|---|
| 2026.02.24 | ₩219,122 | ₩223,130 | ₩218,761 | ₩219,055 | -0.03% | 223.3만 |
|---|
| 2026.02.23 | ₩219,536 | ₩221,099 | ₩214,419 | ₩219,456 | -0.04% | 165.1만 |
|---|
| 2026.02.20 | ₩219,042 | ₩222,676 | ₩216,503 | ₩219,282 | +0.11% | 164.7만 |
|---|
| 2026.02.19 | ₩222,836 | ₩223,692 | ₩218,133 | ₩218,828 | -1.80% | 222.4만 |
|---|
| 2026.02.18 | ₩223,050 | ₩225,215 | ₩221,594 | ₩223,464 | +0.19% | 280.9만 |
|---|
| 2026.02.17 | ₩224,466 | ₩226,030 | ₩217,439 | ₩222,182 | -1.02% | 225.8만 |
|---|
| 2026.02.13 | ₩220,458 | ₩225,656 | ₩220,031 | ₩224,173 | +1.68% | 263.5만 |
|---|
| 2026.02.12 | ₩220,325 | ₩224,734 | ₩219,269 | ₩219,910 | -0.19% | 446.2만 |
|---|
| 2026.02.11 | ₩214,780 | ₩219,122 | ₩214,005 | ₩218,922 | +1.93% | 417.9만 |
|---|
| 2026.02.10 | ₩207,257 | ₩217,251 | ₩206,523 | ₩216,824 | +4.62% | 326.2만 |
|---|
| 2026.02.09 | ₩209,502 | ₩211,105 | ₩204,826 | ₩205,093 | -2.10% | 305.3만 |
|---|
| 2026.02.06 | ₩210,344 | ₩215,461 | ₩202,501 | ₩208,794 | -0.74% | 455.2만 |
|---|
| 2026.02.05 | ₩210,771 | ₩213,778 | ₩208,968 | ₩211,279 | +0.24% | 247.7만 |
|---|
| 2026.02.04 | ₩207,471 | ₩215,074 | ₩207,191 | ₩211,399 | +1.89% | 400.4만 |
|---|
| 2026.02.03 | ₩199,094 | ₩213,363 | ₩199,094 | ₩205,534 | +3.23% | 369.6만 |
|---|
| 2026.02.02 | ₩199,414 | ₩201,245 | ₩195,927 | ₩200,109 | +0.35% | 182.1만 |
|---|
| 2026.01.30 | ₩198,372 | ₩199,855 | ₩194,992 | ₩198,867 | +0.25% | 233.6만 |
|---|
| 2026.01.29 | ₩200,457 | ₩205,641 | ₩198,279 | ₩200,978 | +0.26% | 324.8만 |
|---|
| 2026.01.28 | ₩198,933 | ₩204,892 | ₩198,225 | ₩200,644 | +0.86% | 296만 |
|---|
| 2026.01.27 | ₩198,533 | ₩199,548 | ₩197,023 | ₩198,533 | 0.00% | 313.1만 |
|---|
| 2026.01.26 | ₩201,085 | ₩202,033 | ₩198,546 | ₩200,416 | -0.33% | 237.4만 |
|---|
| 2026.01.23 | ₩208,179 | ₩209,048 | ₩200,710 | ₩201,098 | -3.40% | 297.7만 |
|---|
| 2026.01.22 | ₩214,940 | ₩215,675 | ₩207,765 | ₩208,086 | -3.19% | 399.6만 |
|---|
| 2026.01.21 | ₩205,133 | ₩214,539 | ₩204,705 | ₩211,252 | +2.98% | 505.3만 |
|---|
| 2026.01.20 | ₩200,590 | ₩210,344 | ₩198,533 | ₩204,679 | +2.04% | 488.4만 |
|---|
| 2026.01.16 | ₩213,564 | ₩216,356 | ₩205,667 | ₩208,380 | -2.43% | 528만 |
|---|
| 2026.01.15 | ₩214,312 | ₩215,835 | ₩211,172 | ₩215,114 | +0.37% | 239.9만 |
|---|
| 2026.01.14 | ₩211,840 | ₩215,595 | ₩210,411 | ₩212,842 | +0.47% | 308.7만 |
|---|
| 2026.01.13 | ₩214,392 | ₩216,116 | ₩212,642 | ₩214,913 | +0.24% | 282.1만 |
|---|
| 2026.01.12 | ₩209,115 | ₩214,566 | ₩207,137 | ₩213,390 | +2.04% | 436.7만 |
|---|
| 2026.01.09 | ₩200,416 | ₩210,611 | ₩200,016 | ₩210,143 | +4.85% | 731.4만 |
|---|
| 2026.01.08 | ₩185,105 | ₩195,366 | ₩183,982 | ₩194,938 | +5.31% | 441만 |
|---|
| 2026.01.07 | ₩193,055 | ₩194,832 | ₩184,837 | ₩186,133 | -3.59% | 513만 |
|---|
| 2026.01.06 | ₩191,037 | ₩193,562 | ₩187,563 | ₩193,068 | +1.06% | 493.3만 |
|---|
| 2026.01.05 | ₩193,001 | ₩198,426 | ₩192,306 | ₩195,713 | +1.41% | 232.9만 |
|---|
| 2026.01.02 | ₩192,854 | ₩195,246 | ₩191,304 | ₩194,698 | +0.96% | 198.5만 |
|---|
| 2025.12.31 | ₩193,402 | ₩194,270 | ₩192,373 | ₩192,440 | -0.50% | 140.3만 |
|---|
| 2025.12.30 | ₩194,310 | ₩194,938 | ₩193,014 | ₩194,444 | +0.07% | 130.2만 |
|---|
| 2025.12.29 | ₩195,139 | ₩195,807 | ₩193,415 | ₩195,019 | -0.06% | 144.8만 |
|---|
| 2025.12.26 | ₩195,500 | ₩196,061 | ₩193,816 | ₩195,500 | 0.00% | 114.4만 |
|---|
| 2025.12.24 | ₩193,028 | ₩196,675 | ₩192,039 | ₩195,914 | +1.50% | 99.7만 |
|---|
| 2025.12.23 | ₩194,631 | ₩194,992 | ₩191,451 | ₩193,028 | -0.82% | 296.8만 |
|---|
| 2025.12.22 | ₩195,647 | ₩196,862 | ₩193,375 | ₩194,244 | -0.72% | 248.7만 |
|---|
| 2025.12.19 | ₩199,722 | ₩200,256 | ₩195,192 | ₩196,649 | -1.54% | 688만 |
|---|
| 2025.12.18 | ₩208,740 | ₩208,901 | ₩202,033 | ₩202,287 | -3.09% | 385만 |
|---|
| 2025.12.17 | ₩203,089 | ₩204,772 | ₩200,617 | ₩203,089 | 0.00% | 408.2만 |
|---|
| 2025.12.16 | ₩209,609 | ₩209,609 | ₩205,026 | ₩207,257 | -1.12% | 287.1만 |
|---|
| 2025.12.15 | ₩210,157 | ₩211,373 | ₩207,070 | ₩209,061 | -0.52% | 240.1만 |
|---|
| 2025.12.12 | ₩208,567 | ₩210,050 | ₩206,683 | ₩209,034 | +0.22% | 247.7만 |
|---|
| 2025.12.11 | ₩208,834 | ₩211,105 | ₩206,830 | ₩207,364 | -0.70% | 167만 |
|---|
| 2025.12.10 | ₩200,911 | ₩207,832 | ₩200,697 | ₩207,458 | +3.26% | 377.6만 |
|---|
| 2025.12.09 | ₩201,165 | ₩203,089 | ₩198,773 | ₩199,548 | -0.80% | 391.6만 |
|---|
| 2025.12.08 | ₩210,918 | ₩211,105 | ₩203,169 | ₩203,663 | -3.44% | 322.9만 |
|---|
| 2025.12.05 | ₩215,234 | ₩216,583 | ₩211,800 | ₩211,934 | -1.53% | 216.7만 |
|---|
| 2025.12.04 | ₩219,790 | ₩221,754 | ₩213,644 | ₩214,753 | -2.29% | 344.2만 |
|---|
| 2025.12.03 | ₩212,441 | ₩220,685 | ₩212,441 | ₩220,458 | +3.77% | 404.4만 |
|---|
| 2025.12.02 | ₩211,439 | ₩213,564 | ₩208,580 | ₩211,720 | +0.13% | 302.7만 |
|---|
| 2025.12.01 | ₩209,221 | ₩213,484 | ₩208,740 | ₩210,264 | +0.50% | 257.7만 |
|---|
| 2025.11.28 | ₩209,074 | ₩212,548 | ₩208,941 | ₩212,455 | +1.62% | 213만 |
|---|
| 2025.11.26 | ₩205,667 | ₩210,397 | ₩205,347 | ₩209,449 | +1.84% | 257.1만 |
|---|
| 2025.11.25 | ₩197,397 | ₩207,338 | ₩196,408 | ₩206,469 | +4.60% | 459.2만 |
|---|
| 2025.11.24 | ₩195,099 | ₩196,488 | ₩191,398 | ₩195,179 | +0.04% | 455.7만 |
|---|
| 2025.11.21 | ₩185,318 | ₩197,931 | ₩185,118 | ₩196,021 | +5.78% | 541만 |
|---|
| 2025.11.20 | ₩184,169 | ₩186,548 | ₩182,686 | ₩183,475 | -0.38% | 233.6만 |
|---|
| 2025.11.19 | ₩185,840 | ₩185,920 | ₩182,232 | ₩183,755 | -1.12% | 269.5만 |
|---|
| 2025.11.18 | ₩182,232 | ₩186,561 | ₩180,027 | ₩184,984 | +1.51% | 270.7만 |
|---|
| 2025.11.17 | ₩189,313 | ₩189,460 | ₩183,728 | ₩184,063 | -2.77% | 299.2만 |
|---|
| 2025.11.14 | ₩192,293 | ₩195,379 | ₩189,808 | ₩190,302 | -1.04% | 258.5만 |
|---|
| 2025.11.13 | ₩192,333 | ₩195,232 | ₩191,224 | ₩191,598 | -0.38% | 256.1만 |
|---|
| 2025.11.12 | ₩195,740 | ₩198,038 | ₩194,631 | ₩195,112 | -0.32% | 208.2만 |
|---|
| 2025.11.11 | ₩194,751 | ₩197,023 | ₩193,696 | ₩196,395 | +0.84% | 200.5만 |
|---|
| 2025.11.10 | ₩192,640 | ₩193,976 | ₩190,182 | ₩193,161 | +0.27% | 274.5만 |
|---|
| 2025.11.07 | ₩192,721 | ₩194,725 | ₩190,128 | ₩193,429 | +0.37% | 294.2만 |
|---|
| 2025.11.06 | ₩195,019 | ₩195,019 | ₩192,921 | ₩194,030 | -0.51% | 216.3만 |
|---|
| 2025.11.05 | ₩193,963 | ₩195,941 | ₩192,173 | ₩194,097 | +0.07% | 218.1만 |
|---|
| 2025.11.04 | ₩193,642 | ₩196,368 | ₩192,413 | ₩194,524 | +0.46% | 219.8만 |
|---|
| 2025.11.03 | ₩198,533 | ₩198,573 | ₩192,694 | ₩193,816 | -2.38% | 422.6만 |
|---|
| 2025.10.31 | ₩197,450 | ₩200,884 | ₩196,408 | ₩199,187 | +0.88% | 299.2만 |
|---|
| 2025.10.30 | ₩197,744 | ₩202,060 | ₩196,435 | ₩199,468 | +0.87% | 256.9만 |
|---|
| 2025.10.29 | ₩201,833 | ₩205,841 | ₩196,836 | ₩198,132 | -1.83% | 551.7만 |
|---|
| 2025.10.28 | ₩197,744 | ₩211,092 | ₩196,408 | ₩205,427 | +3.89% | 476.9만 |
|---|
| 2025.10.27 | ₩211,439 | ₩215,181 | ₩211,025 | ₩212,254 | +0.39% | 290.5만 |
|---|
| 2025.10.24 | ₩214,793 | ₩215,889 | ₩211,012 | ₩211,039 | -1.75% | 223.5만 |
|---|
| 2025.10.23 | ₩210,825 | ₩213,390 | ₩209,101 | ₩211,840 | +0.48% | 187.6만 |
|---|
| 2025.10.22 | ₩211,105 | ₩215,581 | ₩209,930 | ₩211,386 | +0.13% | 315.5만 |
|---|
| 2025.10.21 | ₩201,085 | ₩213,150 | ₩199,722 | ₩211,947 | +5.40% | 419.1만 |
|---|
| 2025.10.20 | ₩206,523 | ₩207,525 | ₩204,826 | ₩205,440 | -0.52% | 308.7만 |
|---|
| 2025.10.17 | ₩204,291 | ₩206,028 | ₩202,260 | ₩205,347 | +0.52% | 367.6만 |
|---|
| 2025.10.16 | ₩208,366 | ₩208,433 | ₩202,421 | ₩204,318 | -1.94% | 347.4만 |
|---|
| 2025.10.15 | ₩208,513 | ₩211,773 | ₩207,057 | ₩207,418 | -0.53% | 254.2만 |
|---|
| 2025.10.14 | ₩203,169 | ₩211,854 | ₩202,848 | ₩209,422 | +3.08% | 324.5만 |
|---|
| 2025.10.13 | ₩202,394 | ₩204,933 | ₩201,472 | ₩203,877 | +0.73% | 302.2만 |
|---|
| 2025.10.10 | ₩203,490 | ₩204,812 | ₩200,002 | ₩202,528 | -0.47% | 363.1만 |
|---|