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 | ₩180,438 | ₩181,147 | ₩178,153 | ₩180,278 | -0.09% | 230만 |
| 2026.10.08 | ₩176,723 | ₩182,203 | ₩176,576 | ₩181,534 | +2.72% | 297.5만 |
| 2026.10.07 | ₩179,302 | ₩179,717 | ₩176,576 | ₩178,139 | -0.65% | 357.2만 |
| 2026.10.06 | ₩176,709 | ₩183,967 | ₩176,709 | ₩182,777 | +3.43% | 493.4만 |
| 2026.10.05 | ₩179,409 | ₩179,850 | ₩176,669 | ₩178,073 | -0.74% | 489.1만 |
| 2026.10.02 | ₩186,760 | ₩187,789 | ₩179,289 | ₩180,438 | -3.39% | 282.3만 |
| 2026.10.01 | ₩180,759 | ₩183,553 | ₩176,923 | ₩183,192 | +1.35% | 403.1만 |
| 2026.09.30 | ₩188,458 | ₩188,458 | ₩182,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,644 |
| -3.09% |
| 311.3만 |
| 2026.09.29 | ₩187,121 | ₩187,669 | ₩184,943 | ₩186,319 | -0.43% | 302.5만 |
|---|
| 2026.09.28 | ₩187,696 | ₩190,289 | ₩186,146 | ₩186,346 | -0.72% | 265.4만 |
|---|
| 2026.09.25 | ₩187,883 | ₩190,062 | ₩186,747 | ₩189,139 | +0.67% | 294.6만 |
|---|
| 2026.09.24 | ₩186,600 | ₩188,939 | ₩186,105 | ₩187,589 | +0.53% | 216.1만 |
|---|
| 2026.09.23 | ₩189,741 | ₩190,890 | ₩186,934 | ₩187,348 | -1.26% | 242.1만 |
|---|
| 2026.09.22 | ₩190,650 | ₩193,617 | ₩188,551 | ₩192,615 | +1.03% | 226.7만 |
|---|
| 2026.09.21 | ₩185,731 | ₩186,760 | ₩183,365 | ₩186,119 | +0.21% | 362만 |
|---|
| 2026.09.18 | ₩186,293 | ₩187,910 | ₩182,203 | ₩184,475 | -0.98% | 615.2만 |
|---|
| 2026.09.17 | ₩189,206 | ₩190,516 | ₩185,517 | ₩187,629 | -0.83% | 330.3만 |
|---|
| 2026.09.16 | ₩190,088 | ₩191,104 | ₩183,847 | ₩184,876 | -2.74% | 393.3만 |
|---|
| 2026.09.15 | ₩186,841 | ₩188,030 | ₩184,662 | ₩187,389 | +0.29% | 228만 |
|---|
| 2026.09.14 | ₩182,777 | ₩187,215 | ₩181,989 | ₩186,333 | +1.95% | 224.9만 |
|---|
| 2026.09.11 | ₩184,368 | ₩185,437 | ₩181,080 | ₩184,301 | -0.04% | 248.9만 |
|---|
| 2026.09.10 | ₩183,913 | ₩183,913 | ₩178,941 | ₩181,200 | -1.48% | 376.5만 |
|---|
| 2026.09.09 | ₩184,796 | ₩187,415 | ₩183,526 | ₩185,691 | +0.48% | 225.4만 |
|---|
| 2026.09.08 | ₩188,458 | ₩189,594 | ₩184,809 | ₩185,103 | -1.78% | 242.2만 |
|---|
| 2026.09.04 | ₩192,080 | ₩192,815 | ₩189,901 | ₩190,797 | -0.67% | 166.6만 |
|---|
| 2026.09.03 | ₩192,855 | ₩195,141 | ₩189,794 | ₩193,016 | +0.08% | 177.1만 |
|---|
| 2026.09.02 | ₩189,500 | ₩191,412 | ₩189,113 | ₩190,142 | +0.34% | 174.7만 |
|---|
| 2026.09.01 | ₩191,305 | ₩193,042 | ₩188,485 | ₩188,952 | -1.23% | 200.7만 |
|---|
| 2026.08.31 | ₩194,566 | ₩195,662 | ₩192,468 | ₩193,216 | -0.69% | 258.5만 |
|---|
| 2026.08.28 | ₩195,916 | ₩199,097 | ₩194,285 | ₩196,999 | +0.55% | 146.3만 |
|---|
| 2026.08.27 | ₩197,293 | ₩197,854 | ₩193,777 | ₩194,152 | -1.59% | 170.4만 |
|---|
| 2026.08.26 | ₩201,008 | ₩202,545 | ₩199,191 | ₩199,485 | -0.76% | 142.4만 |
|---|
| 2026.08.25 | ₩200,634 | ₩201,810 | ₩197,226 | ₩201,556 | +0.46% | 118.9만 |
|---|
| 2026.08.24 | ₩199,217 | ₩202,318 | ₩198,161 | ₩199,110 | -0.05% | 172.1만 |
|---|
| 2026.08.21 | ₩198,589 | ₩200,233 | ₩196,905 | ₩198,282 | -0.15% | 185만 |
|---|
| 2026.08.20 | ₩198,495 | ₩200,661 | ₩195,796 | ₩196,918 | -0.79% | 176.1만 |
|---|
| 2026.08.19 | ₩200,487 | ₩206,368 | ₩198,856 | ₩202,973 | +1.24% | 212.5만 |
|---|
| 2026.08.18 | ₩199,618 | ₩199,819 | ₩194,392 | ₩194,713 | -2.46% | 201.4만 |
|---|
| 2026.08.17 | ₩197,212 | ₩199,030 | ₩196,009 | ₩198,268 | +0.54% | 169.8만 |
|---|
| 2026.08.14 | ₩199,217 | ₩200,741 | ₩198,415 | ₩198,896 | -0.16% | 146만 |
|---|
| 2026.08.13 | ₩197,894 | ₩200,581 | ₩195,796 | ₩200,327 | +1.23% | 198.8만 |
|---|
| 2026.08.12 | ₩201,824 | ₩201,837 | ₩194,031 | ₩194,900 | -3.43% | 236.6만 |
|---|
| 2026.08.11 | ₩196,624 | ₩201,623 | ₩195,822 | ₩201,543 | +2.50% | 170.8만 |
|---|
| 2026.08.10 | ₩200,527 | ₩200,527 | ₩194,218 | ₩196,023 | -2.25% | 226.8만 |
|---|
| 2026.08.07 | ₩195,756 | ₩202,278 | ₩195,756 | ₩201,931 | +3.15% | 226.9만 |
|---|
| 2026.08.06 | ₩201,062 | ₩201,062 | ₩194,165 | ₩195,154 | -2.94% | 238.4만 |
|---|
| 2026.08.05 | ₩198,990 | ₩202,986 | ₩198,977 | ₩202,425 | +1.73% | 183.5만 |
|---|
| 2026.08.04 | ₩195,715 | ₩201,543 | ₩195,475 | ₩200,982 | +2.69% | 215.9만 |
|---|
| 2026.08.03 | ₩195,034 | ₩198,763 | ₩192,975 | ₩196,023 | +0.51% | 194.4만 |
|---|
| 2026.07.31 | ₩194,005 | ₩194,472 | ₩190,810 | ₩191,211 | -1.44% | 222.3만 |
|---|
| 2026.07.30 | ₩196,985 | ₩198,215 | ₩191,505 | ₩194,512 | -1.26% | 282.2만 |
|---|
| 2026.07.29 | ₩199,137 | ₩204,149 | ₩195,715 | ₩196,691 | -1.23% | 357.8만 |
|---|
| 2026.07.28 | ₩199,819 | ₩203,280 | ₩199,191 | ₩202,037 | +1.11% | 275.2만 |
|---|
| 2026.07.27 | ₩198,709 | ₩201,824 | ₩196,156 | ₩197,346 | -0.69% | 238.8만 |
|---|
| 2026.07.24 | ₩190,022 | ₩196,290 | ₩189,567 | ₩196,156 | +3.23% | 215.8만 |
|---|
| 2026.07.23 | ₩187,068 | ₩189,955 | ₩185,557 | ₩189,955 | +1.54% | 449.2만 |
|---|
| 2026.07.22 | ₩191,920 | ₩194,018 | ₩187,215 | ₩190,489 | -0.75% | 371.1만 |
|---|
| 2026.07.21 | ₩193,817 | ₩194,713 | ₩189,808 | ₩191,826 | -1.03% | 331.9만 |
|---|
| 2026.07.20 | ₩200,246 | ₩200,474 | ₩192,374 | ₩193,523 | -3.36% | 471.1만 |
|---|
| 2026.07.17 | ₩205,366 | ₩210,150 | ₩198,830 | ₩199,672 | -2.77% | 292.2만 |
|---|
| 2026.07.16 | ₩202,425 | ₩207,958 | ₩201,770 | ₩206,395 | +1.96% | 212.9만 |
|---|
| 2026.07.15 | ₩200,059 | ₩203,975 | ₩199,404 | ₩202,559 | +1.25% | 183.6만 |
|---|
| 2026.07.14 | ₩203,160 | ₩205,793 | ₩198,362 | ₩200,474 | -1.32% | 237.3만 |
|---|
| 2026.07.13 | ₩202,960 | ₩205,045 | ₩197,747 | ₩198,950 | -1.98% | 233만 |
|---|
| 2026.07.10 | ₩200,019 | ₩205,753 | ₩200,019 | ₩202,599 | +1.29% | 166.7만 |
|---|
| 2026.07.09 | ₩199,338 | ₩202,559 | ₩198,068 | ₩199,886 | +0.27% | 183.7만 |
|---|
| 2026.07.08 | ₩204,991 | ₩206,087 | ₩197,627 | ₩198,495 | -3.17% | 273.2만 |
|---|
| 2026.07.07 | ₩211,434 | ₩213,853 | ₩207,624 | ₩208,132 | -1.56% | 202.9만 |
|---|
| 2026.07.06 | ₩212,222 | ₩213,064 | ₩208,293 | ₩209,683 | -1.20% | 214.8만 |
|---|
| 2026.07.02 | ₩209,803 | ₩213,291 | ₩206,662 | ₩211,942 | +1.02% | 202.2만 |
|---|
| 2026.07.01 | ₩214,909 | ₩219,186 | ₩209,763 | ₩209,923 | -2.32% | 226.4만 |
|---|
| 2026.06.30 | ₩219,894 | ₩220,068 | ₩216,192 | ₩217,702 | -1.00% | 163.8만 |
|---|
| 2026.06.29 | ₩220,897 | ₩221,538 | ₩218,036 | ₩219,507 | -0.63% | 207.5만 |
|---|
| 2026.06.26 | ₩224,238 | ₩225,214 | ₩220,923 | ₩222,260 | -0.88% | 284.8만 |
|---|
| 2026.06.25 | ₩224,786 | ₩228,274 | ₩220,709 | ₩223,142 | -0.73% | 228.9만 |
|---|
| 2026.06.24 | ₩214,788 | ₩226,216 | ₩214,120 | ₩222,554 | +3.62% | 356.5만 |
|---|
| 2026.06.23 | ₩207,905 | ₩211,046 | ₩206,702 | ₩208,613 | +0.34% | 156.1만 |
|---|
| 2026.06.22 | ₩211,180 | ₩212,035 | ₩207,958 | ₩208,426 | -1.30% | 181.8만 |
|---|
| 2026.06.18 | ₩206,167 | ₩214,334 | ₩205,833 | ₩210,926 | +2.31% | 436.5만 |
|---|
| 2026.06.17 | ₩207,504 | ₩215,938 | ₩203,107 | ₩203,802 | -1.78% | 311.4만 |
|---|
| 2026.06.16 | ₩208,293 | ₩211,861 | ₩207,745 | ₩208,948 | +0.31% | 183.9만 |
|---|
| 2026.06.15 | ₩210,044 | ₩214,321 | ₩207,036 | ₩207,290 | -1.31% | 210.5만 |
|---|
| 2026.06.12 | ₩206,114 | ₩207,999 | ₩203,387 | ₩205,954 | -0.08% | 240.4만 |
|---|
| 2026.06.11 | ₩196,745 | ₩206,675 | ₩195,769 | ₩206,408 | +4.91% | 234.6만 |
|---|
| 2026.06.10 | ₩201,743 | ₩201,770 | ₩195,248 | ₩196,090 | -2.80% | 224.8만 |
|---|
| 2026.06.09 | ₩194,954 | ₩202,305 | ₩192,788 | ₩201,917 | +3.57% | 210.1만 |
|---|
| 2026.06.08 | ₩193,470 | ₩195,074 | ₩191,973 | ₩192,842 | -0.32% | 160.4만 |
|---|
| 2026.06.05 | ₩193,029 | ₩196,557 | ₩192,748 | ₩194,606 | +0.82% | 143.1만 |
|---|
| 2026.06.04 | ₩196,103 | ₩197,760 | ₩192,882 | ₩195,689 | -0.21% | 152.9만 |
|---|
| 2026.06.03 | ₩194,860 | ₩197,547 | ₩192,695 | ₩193,136 | -0.88% | 228.6만 |
|---|
| 2026.06.02 | ₩196,704 | ₩197,787 | ₩194,245 | ₩197,694 | +0.50% | 134.3만 |
|---|
| 2026.06.01 | ₩198,482 | ₩199,297 | ₩195,127 | ₩196,451 | -1.02% | 210.4만 |
|---|
| 2026.05.29 | ₩197,306 | ₩199,992 | ₩195,060 | ₩196,598 | -0.36% | 592.1만 |
|---|
| 2026.05.28 | ₩193,016 | ₩197,319 | ₩193,016 | ₩196,370 | +1.74% | 202만 |
|---|
| 2026.05.27 | ₩196,611 | ₩203,013 | ₩196,090 | ₩197,560 | +0.48% | 207만 |
|---|
| 2026.05.26 | ₩194,071 | ₩195,461 | ₩192,227 | ₩194,606 | +0.28% | 181.7만 |
|---|
| 2026.05.22 | ₩192,708 | ₩193,457 | ₩188,458 | ₩192,107 | -0.31% | 181.1만 |
|---|
| 2026.05.21 | ₩186,627 | ₩192,989 | ₩184,154 | ₩192,655 | +3.23% | 237.6만 |
|---|
| 2026.05.20 | ₩181,922 | ₩189,594 | ₩179,529 | ₩189,474 | +4.15% | 333.3만 |
|---|
| 2026.05.19 | ₩180,973 | ₩182,550 | ₩178,888 | ₩180,064 | -0.50% | 271.7만 |
|---|
| 2026.05.18 | ₩182,858 | ₩187,054 | ₩181,508 | ₩183,766 | +0.50% | 234.6만 |
|---|
| 2026.05.15 | ₩185,825 | ₩187,201 | ₩180,131 | ₩180,960 | -2.62% | 266.4만 |
|---|
| 2026.05.14 | ₩189,260 | ₩190,022 | ₩185,491 | ₩186,266 | -1.58% | 244.4만 |
|---|
| 2026.05.13 | ₩190,262 | ₩191,612 | ₩185,811 | ₩188,097 | -1.14% | 225.7만 |
|---|
| 2026.05.12 | ₩193,804 | ₩194,486 | ₩189,380 | ₩191,492 | -1.19% | 241.6만 |
|---|
| 2026.05.11 | ₩197,212 | ₩197,306 | ₩193,470 | ₩193,751 | -1.76% | 175.8만 |
|---|
| 2026.05.08 | ₩196,437 | ₩198,188 | ₩193,991 | ₩197,319 | +0.45% | 153.2만 |
|---|
| 2026.05.07 | ₩198,803 | ₩200,300 | ₩194,566 | ₩195,101 | -1.86% | 180.7만 |
|---|
| 2026.05.06 | ₩201,810 | ₩204,229 | ₩198,749 | ₩199,378 | -1.21% | 262.8만 |
|---|
| 2026.05.05 | ₩193,243 | ₩198,215 | ₩192,468 | ₩195,769 | +1.31% | 188.9만 |
|---|
| 2026.05.04 | ₩197,948 | ₩199,164 | ₩191,425 | ₩191,839 | -3.09% | 227.1만 |
|---|
| 2026.05.01 | ₩206,047 | ₩206,408 | ₩200,260 | ₩200,460 | -2.71% | 218.5만 |
|---|
| 2026.04.30 | ₩203,454 | ₩207,076 | ₩203,254 | ₩205,646 | +1.08% | 161.4만 |
|---|
| 2026.04.29 | ₩207,504 | ₩209,054 | ₩202,331 | ₩202,692 | -2.32% | 217.8만 |
|---|
| 2026.04.28 | ₩214,414 | ₩215,417 | ₩208,520 | ₩209,054 | -2.50% | 160.3만 |
|---|
| 2026.04.27 | ₩212,516 | ₩215,176 | ₩211,915 | ₩212,957 | +0.21% | 164.2만 |
|---|
| 2026.04.24 | ₩219,172 | ₩220,014 | ₩213,332 | ₩213,719 | -2.49% | 222.3만 |
|---|
| 2026.04.23 | ₩216,486 | ₩219,867 | ₩213,866 | ₩219,493 | +1.39% | 266.4만 |
|---|
| 2026.04.22 | ₩217,796 | ₩219,760 | ₩213,759 | ₩215,430 | -1.09% | 334.8만 |
|---|
| 2026.04.21 | ₩223,182 | ₩223,182 | ₩215,590 | ₩216,793 | -2.86% | 626.2만 |
|---|
| 2026.04.20 | ₩198,576 | ₩205,205 | ₩198,121 | ₩204,951 | +3.21% | 344.5만 |
|---|
| 2026.04.17 | ₩196,063 | ₩204,564 | ₩196,063 | ₩200,233 | +2.13% | 338.9만 |
|---|
| 2026.04.16 | ₩193,149 | ₩194,793 | ₩190,850 | ₩191,599 | -0.80% | 208.7만 |
|---|
| 2026.04.15 | ₩193,109 | ₩193,510 | ₩190,850 | ₩192,735 | -0.19% | 184.8만 |
|---|
| 2026.04.14 | ₩193,804 | ₩196,263 | ₩192,735 | ₩194,138 | +0.17% | 174.3만 |
|---|
| 2026.04.13 | ₩189,754 | ₩193,056 | ₩187,696 | ₩192,909 | +1.66% | 171.9만 |
|---|
| 2026.04.10 | ₩192,067 | ₩192,601 | ₩186,466 | ₩190,650 | -0.74% | 388.6만 |
|---|
| 2026.04.09 | ₩188,698 | ₩195,087 | ₩187,923 | ₩192,120 | +1.81% | 380.9만 |
|---|
| 2026.04.08 | ₩189,500 | ₩196,116 | ₩189,327 | ₩190,703 | +0.63% | 345.7만 |
|---|
| 2026.04.07 | ₩186,760 | ₩187,135 | ₩181,508 | ₩183,205 | -1.90% | 268만 |
|---|
| 2026.04.06 | ₩185,811 | ₩189,661 | ₩185,517 | ₩189,420 | +1.94% | 186.5만 |
|---|
| 2026.04.02 | ₩182,269 | ₩188,204 | ₩180,679 | ₩186,707 | +2.43% | 197.4만 |
|---|
| 2026.04.01 | ₩183,018 | ₩187,108 | ₩181,748 | ₩184,782 | +0.96% | 216.7만 |
|---|
| 2026.03.31 | ₩181,454 | ₩184,395 | ₩176,950 | ₩183,406 | +1.08% | 301.9만 |
|---|
| 2026.03.30 | ₩183,071 | ₩183,152 | ₩176,950 | ₩177,137 | -3.24% | 309.8만 |
|---|
| 2026.03.27 | ₩180,358 | ₩182,443 | ₩178,407 | ₩179,356 | -0.56% | 275.9만 |
|---|
| 2026.03.26 | ₩182,216 | ₩185,611 | ₩181,588 | ₩181,721 | -0.27% | 198.8만 |
|---|
| 2026.03.25 | ₩187,322 | ₩187,803 | ₩178,460 | ₩184,034 | -1.76% | 326.5만 |
|---|
| 2026.03.24 | ₩182,657 | ₩187,201 | ₩181,574 | ₩184,889 | +1.22% | 276만 |
|---|
| 2026.03.23 | ₩182,924 | ₩187,509 | ₩182,082 | ₩185,544 | +1.43% | 304만 |
|---|
| 2026.03.20 | ₩183,860 | ₩184,141 | ₩176,094 | ₩177,926 | -3.23% | 672.9만 |
|---|
| 2026.03.19 | ₩182,844 | ₩185,156 | ₩181,882 | ₩184,421 | +0.86% | 270.4만 |
|---|
| 2026.03.18 | ₩188,110 | ₩189,808 | ₩182,737 | ₩183,446 | -2.48% | 229.4만 |
|---|
| 2026.03.17 | ₩190,743 | ₩191,986 | ₩189,260 | ₩189,981 | -0.40% | 239.4만 |
|---|
| 2026.03.16 | ₩189,300 | ₩189,968 | ₩187,068 | ₩189,915 | +0.32% | 192.5만 |
|---|
| 2026.03.13 | ₩188,271 | ₩191,051 | ₩186,907 | ₩187,776 | -0.26% | 288.6만 |
|---|
| 2026.03.12 | ₩189,260 | ₩189,260 | ₩185,504 | ₩185,838 | -1.81% | 308.9만 |
|---|
| 2026.03.11 | ₩193,564 | ₩194,018 | ₩189,941 | ₩190,690 | -1.48% | 221.6만 |
|---|
| 2026.03.10 | ₩196,718 | ₩197,587 | ₩192,989 | ₩194,178 | -1.29% | 233.7만 |
|---|
| 2026.03.09 | ₩193,457 | ₩198,108 | ₩189,661 | ₩197,400 | +2.04% | 277.5만 |
|---|
| 2026.03.06 | ₩198,602 | ₩198,602 | ₩193,537 | ₩196,825 | -0.90% | 248.7만 |
|---|
| 2026.03.05 | ₩202,331 | ₩203,775 | ₩199,645 | ₩200,327 | -0.99% | 231.5만 |
|---|
| 2026.03.04 | ₩202,532 | ₩204,831 | ₩199,150 | ₩204,096 | +0.77% | 199만 |
|---|
| 2026.03.03 | ₩200,487 | ₩207,223 | ₩198,522 | ₩203,975 | +1.74% | 276.4만 |
|---|
| 2026.03.02 | ₩209,683 | ₩209,683 | ₩204,684 | ₩206,368 | -1.58% | 239.7만 |
|---|
| 2026.02.27 | ₩212,249 | ₩218,103 | ₩211,327 | ₩214,374 | +1.00% | 326.5만 |
|---|
| 2026.02.26 | ₩211,193 | ₩212,610 | ₩208,720 | ₩212,476 | +0.61% | 173.4만 |
|---|
| 2026.02.25 | ₩219,306 | ₩219,360 | ₩204,924 | ₩210,458 | -4.03% | 314.3만 |
|---|
| 2026.02.24 | ₩219,199 | ₩223,209 | ₩218,838 | ₩219,132 | -0.03% | 223.3만 |
|---|
| 2026.02.23 | ₩219,613 | ₩221,177 | ₩214,494 | ₩219,533 | -0.04% | 165.1만 |
|---|
| 2026.02.20 | ₩219,119 | ₩222,754 | ₩216,579 | ₩219,360 | +0.11% | 164.7만 |
|---|
| 2026.02.19 | ₩222,915 | ₩223,770 | ₩218,210 | ₩218,905 | -1.80% | 222.4만 |
|---|
| 2026.02.18 | ₩223,129 | ₩225,294 | ₩221,672 | ₩223,543 | +0.19% | 280.9만 |
|---|
| 2026.02.17 | ₩224,545 | ₩226,109 | ₩217,515 | ₩222,260 | -1.02% | 225.8만 |
|---|
| 2026.02.13 | ₩220,536 | ₩225,735 | ₩220,108 | ₩224,251 | +1.68% | 263.5만 |
|---|
| 2026.02.12 | ₩220,402 | ₩224,813 | ₩219,346 | ₩219,988 | -0.19% | 446.2만 |
|---|
| 2026.02.11 | ₩214,855 | ₩219,199 | ₩214,080 | ₩218,999 | +1.93% | 417.9만 |
|---|
| 2026.02.10 | ₩207,330 | ₩217,328 | ₩206,595 | ₩216,900 | +4.62% | 326.2만 |
|---|
| 2026.02.09 | ₩209,576 | ₩211,180 | ₩204,898 | ₩205,165 | -2.10% | 305.3만 |
|---|
| 2026.02.06 | ₩210,418 | ₩215,537 | ₩202,572 | ₩208,867 | -0.74% | 455.2만 |
|---|
| 2026.02.05 | ₩210,845 | ₩213,853 | ₩209,041 | ₩211,353 | +0.24% | 247.7만 |
|---|
| 2026.02.04 | ₩207,544 | ₩215,149 | ₩207,263 | ₩211,474 | +1.89% | 400.4만 |
|---|
| 2026.02.03 | ₩199,164 | ₩213,438 | ₩199,164 | ₩205,606 | +3.23% | 369.6만 |
|---|
| 2026.02.02 | ₩199,485 | ₩201,316 | ₩195,996 | ₩200,180 | +0.35% | 182.1만 |
|---|
| 2026.01.30 | ₩198,442 | ₩199,926 | ₩195,060 | ₩198,937 | +0.25% | 233.6만 |
|---|
| 2026.01.29 | ₩200,527 | ₩205,713 | ₩198,348 | ₩201,048 | +0.26% | 324.8만 |
|---|
| 2026.01.28 | ₩199,003 | ₩204,965 | ₩198,295 | ₩200,714 | +0.86% | 296만 |
|---|
| 2026.01.27 | ₩198,602 | ₩199,618 | ₩197,092 | ₩198,602 | 0.00% | 313.1만 |
|---|
| 2026.01.26 | ₩201,155 | ₩202,104 | ₩198,616 | ₩200,487 | -0.33% | 237.4만 |
|---|
| 2026.01.23 | ₩208,253 | ₩209,121 | ₩200,781 | ₩201,169 | -3.40% | 297.7만 |
|---|
| 2026.01.22 | ₩215,016 | ₩215,751 | ₩207,838 | ₩208,159 | -3.19% | 399.6만 |
|---|
| 2026.01.21 | ₩205,205 | ₩214,615 | ₩204,777 | ₩211,327 | +2.98% | 505.3만 |
|---|
| 2026.01.20 | ₩200,661 | ₩210,418 | ₩198,602 | ₩204,751 | +2.04% | 488.4만 |
|---|
| 2026.01.16 | ₩213,639 | ₩216,432 | ₩205,740 | ₩208,453 | -2.43% | 528만 |
|---|
| 2026.01.15 | ₩214,387 | ₩215,911 | ₩211,246 | ₩215,189 | +0.37% | 239.9만 |
|---|
| 2026.01.14 | ₩211,915 | ₩215,671 | ₩210,485 | ₩212,917 | +0.47% | 308.7만 |
|---|
| 2026.01.13 | ₩214,468 | ₩216,192 | ₩212,717 | ₩214,989 | +0.24% | 282.1만 |
|---|
| 2026.01.12 | ₩209,188 | ₩214,641 | ₩207,210 | ₩213,465 | +2.04% | 436.7만 |
|---|
| 2026.01.09 | ₩200,487 | ₩210,685 | ₩200,086 | ₩210,217 | +4.85% | 731.4만 |
|---|
| 2026.01.08 | ₩185,170 | ₩195,435 | ₩184,047 | ₩195,007 | +5.31% | 441만 |
|---|
| 2026.01.07 | ₩193,122 | ₩194,900 | ₩184,902 | ₩186,199 | -3.59% | 513만 |
|---|
| 2026.01.06 | ₩191,104 | ₩193,630 | ₩187,629 | ₩193,136 | +1.06% | 493.3만 |
|---|
| 2026.01.05 | ₩193,069 | ₩198,495 | ₩192,374 | ₩195,782 | +1.41% | 232.9만 |
|---|
| 2026.01.02 | ₩192,922 | ₩195,314 | ₩191,372 | ₩194,766 | +0.96% | 198.5만 |
|---|
| 2025.12.31 | ₩193,470 | ₩194,339 | ₩192,441 | ₩192,508 | -0.50% | 140.3만 |
|---|
| 2025.12.30 | ₩194,379 | ₩195,007 | ₩193,082 | ₩194,512 | +0.07% | 130.2만 |
|---|
| 2025.12.29 | ₩195,208 | ₩195,876 | ₩193,483 | ₩195,087 | -0.06% | 144.8만 |
|---|
| 2025.12.26 | ₩195,568 | ₩196,130 | ₩193,884 | ₩195,568 | 0.00% | 114.4만 |
|---|
| 2025.12.24 | ₩193,096 | ₩196,745 | ₩192,107 | ₩195,983 | +1.50% | 99.7만 |
|---|
| 2025.12.23 | ₩194,700 | ₩195,060 | ₩191,519 | ₩193,096 | -0.82% | 296.8만 |
|---|
| 2025.12.22 | ₩195,715 | ₩196,932 | ₩193,443 | ₩194,312 | -0.72% | 248.7만 |
|---|
| 2025.12.19 | ₩199,792 | ₩200,327 | ₩195,261 | ₩196,718 | -1.54% | 688만 |
|---|
| 2025.12.18 | ₩208,814 | ₩208,974 | ₩202,104 | ₩202,358 | -3.09% | 385만 |
|---|
| 2025.12.17 | ₩203,160 | ₩204,844 | ₩200,687 | ₩203,160 | 0.00% | 408.2만 |
|---|
| 2025.12.16 | ₩209,683 | ₩209,683 | ₩205,098 | ₩207,330 | -1.12% | 287.1만 |
|---|
| 2025.12.15 | ₩210,231 | ₩211,447 | ₩207,143 | ₩209,135 | -0.52% | 240.1만 |
|---|
| 2025.12.12 | ₩208,640 | ₩210,124 | ₩206,756 | ₩209,108 | +0.22% | 247.7만 |
|---|
| 2025.12.11 | ₩208,907 | ₩211,180 | ₩206,903 | ₩207,437 | -0.70% | 167만 |
|---|
| 2025.12.10 | ₩200,982 | ₩207,905 | ₩200,768 | ₩207,531 | +3.26% | 377.6만 |
|---|
| 2025.12.09 | ₩201,235 | ₩203,160 | ₩198,843 | ₩199,618 | -0.80% | 391.6만 |
|---|
| 2025.12.08 | ₩210,993 | ₩211,180 | ₩203,240 | ₩203,735 | -3.44% | 322.9만 |
|---|
| 2025.12.05 | ₩215,310 | ₩216,660 | ₩211,875 | ₩212,008 | -1.53% | 216.7만 |
|---|
| 2025.12.04 | ₩219,867 | ₩221,832 | ₩213,719 | ₩214,828 | -2.29% | 344.2만 |
|---|
| 2025.12.03 | ₩212,516 | ₩220,763 | ₩212,516 | ₩220,536 | +3.77% | 404.4만 |
|---|
| 2025.12.02 | ₩211,514 | ₩213,639 | ₩208,654 | ₩211,794 | +0.13% | 302.7만 |
|---|
| 2025.12.01 | ₩209,295 | ₩213,559 | ₩208,814 | ₩210,338 | +0.50% | 257.7만 |
|---|
| 2025.11.28 | ₩209,148 | ₩212,623 | ₩209,014 | ₩212,530 | +1.62% | 213만 |
|---|
| 2025.11.26 | ₩205,740 | ₩210,471 | ₩205,419 | ₩209,522 | +1.84% | 257.1만 |
|---|
| 2025.11.25 | ₩197,466 | ₩207,410 | ₩196,477 | ₩206,542 | +4.60% | 459.2만 |
|---|
| 2025.11.24 | ₩195,167 | ₩196,557 | ₩191,465 | ₩195,248 | +0.04% | 455.7만 |
|---|
| 2025.11.21 | ₩185,384 | ₩198,001 | ₩185,183 | ₩196,090 | +5.78% | 541만 |
|---|
| 2025.11.20 | ₩184,234 | ₩186,613 | ₩182,751 | ₩183,539 | -0.38% | 233.6만 |
|---|
| 2025.11.19 | ₩185,905 | ₩185,985 | ₩182,296 | ₩183,820 | -1.12% | 269.5만 |
|---|
| 2025.11.18 | ₩182,296 | ₩186,627 | ₩180,091 | ₩185,049 | +1.51% | 270.7만 |
|---|
| 2025.11.17 | ₩189,380 | ₩189,527 | ₩183,793 | ₩184,127 | -2.77% | 299.2만 |
|---|
| 2025.11.14 | ₩192,361 | ₩195,448 | ₩189,875 | ₩190,369 | -1.04% | 258.5만 |
|---|
| 2025.11.13 | ₩192,401 | ₩195,301 | ₩191,291 | ₩191,666 | -0.38% | 256.1만 |
|---|
| 2025.11.12 | ₩195,809 | ₩198,108 | ₩194,700 | ₩195,181 | -0.32% | 208.2만 |
|---|
| 2025.11.11 | ₩194,820 | ₩197,092 | ₩193,764 | ₩196,464 | +0.84% | 200.5만 |
|---|
| 2025.11.10 | ₩192,708 | ₩194,045 | ₩190,249 | ₩193,229 | +0.27% | 274.5만 |
|---|
| 2025.11.07 | ₩192,788 | ₩194,793 | ₩190,195 | ₩193,497 | +0.37% | 294.2만 |
|---|
| 2025.11.06 | ₩195,087 | ₩195,087 | ₩192,989 | ₩194,098 | -0.51% | 216.3만 |
|---|
| 2025.11.05 | ₩194,031 | ₩196,009 | ₩192,240 | ₩194,165 | +0.07% | 218.1만 |
|---|
| 2025.11.04 | ₩193,711 | ₩196,437 | ₩192,481 | ₩194,593 | +0.46% | 219.8만 |
|---|
| 2025.11.03 | ₩198,602 | ₩198,643 | ₩192,762 | ₩193,884 | -2.38% | 422.6만 |
|---|
| 2025.10.31 | ₩197,520 | ₩200,955 | ₩196,477 | ₩199,257 | +0.88% | 299.2만 |
|---|
| 2025.10.30 | ₩197,814 | ₩202,131 | ₩196,504 | ₩199,538 | +0.87% | 256.9만 |
|---|
| 2025.10.29 | ₩201,904 | ₩205,914 | ₩196,905 | ₩198,201 | -1.83% | 551.7만 |
|---|
| 2025.10.28 | ₩197,814 | ₩211,166 | ₩196,477 | ₩205,499 | +3.89% | 476.9만 |
|---|
| 2025.10.27 | ₩211,514 | ₩215,256 | ₩211,099 | ₩212,329 | +0.39% | 290.5만 |
|---|
| 2025.10.24 | ₩214,869 | ₩215,965 | ₩211,086 | ₩211,113 | -1.75% | 223.5만 |
|---|
| 2025.10.23 | ₩210,899 | ₩213,465 | ₩209,175 | ₩211,915 | +0.48% | 187.6만 |
|---|
| 2025.10.22 | ₩211,180 | ₩215,657 | ₩210,003 | ₩211,460 | +0.13% | 315.5만 |
|---|
| 2025.10.21 | ₩201,155 | ₩213,225 | ₩199,792 | ₩212,022 | +5.40% | 419.1만 |
|---|
| 2025.10.20 | ₩206,595 | ₩207,598 | ₩204,898 | ₩205,513 | -0.52% | 308.7만 |
|---|
| 2025.10.17 | ₩204,363 | ₩206,101 | ₩202,331 | ₩205,419 | +0.52% | 367.6만 |
|---|
| 2025.10.16 | ₩208,440 | ₩208,506 | ₩202,492 | ₩204,390 | -1.94% | 347.4만 |
|---|
| 2025.10.15 | ₩208,587 | ₩211,848 | ₩207,130 | ₩207,491 | -0.53% | 254.2만 |
|---|
| 2025.10.14 | ₩203,240 | ₩211,928 | ₩202,920 | ₩209,496 | +3.08% | 324.5만 |
|---|
| 2025.10.13 | ₩202,465 | ₩205,005 | ₩201,543 | ₩203,949 | +0.73% | 302.2만 |
|---|
| 2025.10.10 | ₩203,561 | ₩204,884 | ₩200,073 | ₩202,599 | -0.47% | 363.1만 |
|---|