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 | ₩180,569 | ₩181,278 | ₩178,282 | ₩180,409 | -0.09% | 230만 |
| 2026.10.08 | ₩176,851 | ₩182,335 | ₩176,704 | ₩181,666 | +2.72% | 297.5만 |
| 2026.10.07 | ₩179,432 | ₩179,847 | ₩176,704 | ₩178,269 | -0.65% | 357.2만 |
| 2026.10.06 | ₩176,837 | ₩184,100 | ₩176,837 | ₩182,910 | +3.43% | 493.4만 |
| 2026.10.05 | ₩179,539 | ₩179,981 | ₩176,797 | ₩178,202 | -0.74% | 489.1만 |
| 2026.10.02 | ₩186,896 | ₩187,926 | ₩179,419 | ₩180,569 | -3.39% | 282.3만 |
| 2026.10.01 | ₩180,890 | ₩183,686 | ₩177,051 | ₩183,325 | +1.35% | 403.1만 |
| 2026.09.30 | ₩188,595 | ₩188,595 | ₩182,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,776 |
| -3.09% |
| 311.3만 |
| 2026.09.29 | ₩187,257 | ₩187,805 | ₩185,077 | ₩186,454 | -0.43% | 302.5만 |
|---|
| 2026.09.28 | ₩187,832 | ₩190,427 | ₩186,281 | ₩186,481 | -0.72% | 265.4만 |
|---|
| 2026.09.25 | ₩188,019 | ₩190,200 | ₩186,882 | ₩189,277 | +0.67% | 294.6만 |
|---|
| 2026.09.24 | ₩186,735 | ₩189,076 | ₩186,240 | ₩187,725 | +0.53% | 216.1만 |
|---|
| 2026.09.23 | ₩189,879 | ₩191,029 | ₩187,070 | ₩187,484 | -1.26% | 242.1만 |
|---|
| 2026.09.22 | ₩190,788 | ₩193,757 | ₩188,688 | ₩192,754 | +1.03% | 226.7만 |
|---|
| 2026.09.21 | ₩185,866 | ₩186,896 | ₩183,498 | ₩186,254 | +0.21% | 362만 |
|---|
| 2026.09.18 | ₩186,428 | ₩188,046 | ₩182,335 | ₩184,609 | -0.98% | 615.2만 |
|---|
| 2026.09.17 | ₩189,344 | ₩190,654 | ₩185,652 | ₩187,765 | -0.83% | 330.3만 |
|---|
| 2026.09.16 | ₩190,226 | ₩191,243 | ₩183,980 | ₩185,010 | -2.74% | 393.3만 |
|---|
| 2026.09.15 | ₩186,976 | ₩188,167 | ₩184,796 | ₩187,525 | +0.29% | 228만 |
|---|
| 2026.09.14 | ₩182,910 | ₩187,351 | ₩182,121 | ₩186,468 | +1.95% | 224.9만 |
|---|
| 2026.09.11 | ₩184,502 | ₩185,572 | ₩181,211 | ₩184,435 | -0.04% | 248.9만 |
|---|
| 2026.09.10 | ₩184,047 | ₩184,047 | ₩179,071 | ₩181,332 | -1.48% | 376.5만 |
|---|
| 2026.09.09 | ₩184,930 | ₩187,551 | ₩183,659 | ₩185,826 | +0.48% | 225.4만 |
|---|
| 2026.09.08 | ₩188,595 | ₩189,731 | ₩184,943 | ₩185,237 | -1.78% | 242.2만 |
|---|
| 2026.09.04 | ₩192,219 | ₩192,955 | ₩190,039 | ₩190,935 | -0.67% | 166.6만 |
|---|
| 2026.09.03 | ₩192,995 | ₩195,282 | ₩189,932 | ₩193,156 | +0.08% | 177.1만 |
|---|
| 2026.09.02 | ₩189,638 | ₩191,551 | ₩189,250 | ₩190,280 | +0.34% | 174.7만 |
|---|
| 2026.09.01 | ₩191,444 | ₩193,182 | ₩188,621 | ₩189,089 | -1.23% | 200.7만 |
|---|
| 2026.08.31 | ₩194,707 | ₩195,804 | ₩192,607 | ₩193,356 | -0.69% | 258.5만 |
|---|
| 2026.08.28 | ₩196,058 | ₩199,241 | ₩194,426 | ₩197,141 | +0.55% | 146.3만 |
|---|
| 2026.08.27 | ₩197,436 | ₩197,998 | ₩193,918 | ₩194,293 | -1.59% | 170.4만 |
|---|
| 2026.08.26 | ₩201,154 | ₩202,692 | ₩199,335 | ₩199,629 | -0.76% | 142.4만 |
|---|
| 2026.08.25 | ₩200,780 | ₩201,957 | ₩197,369 | ₩201,703 | +0.46% | 118.9만 |
|---|
| 2026.08.24 | ₩199,362 | ₩202,465 | ₩198,305 | ₩199,255 | -0.05% | 172.1만 |
|---|
| 2026.08.21 | ₩198,733 | ₩200,378 | ₩197,048 | ₩198,426 | -0.15% | 185만 |
|---|
| 2026.08.20 | ₩198,640 | ₩200,806 | ₩195,938 | ₩197,061 | -0.79% | 176.1만 |
|---|
| 2026.08.19 | ₩200,633 | ₩206,518 | ₩199,001 | ₩203,120 | +1.24% | 212.5만 |
|---|
| 2026.08.18 | ₩199,763 | ₩199,964 | ₩194,533 | ₩194,854 | -2.46% | 201.4만 |
|---|
| 2026.08.17 | ₩197,356 | ₩199,175 | ₩196,152 | ₩198,412 | +0.54% | 169.8만 |
|---|
| 2026.08.14 | ₩199,362 | ₩200,887 | ₩198,559 | ₩199,041 | -0.16% | 146만 |
|---|
| 2026.08.13 | ₩198,038 | ₩200,726 | ₩195,938 | ₩200,472 | +1.23% | 198.8만 |
|---|
| 2026.08.12 | ₩201,970 | ₩201,983 | ₩194,172 | ₩195,042 | -3.43% | 236.6만 |
|---|
| 2026.08.11 | ₩196,767 | ₩201,769 | ₩195,964 | ₩201,689 | +2.50% | 170.8만 |
|---|
| 2026.08.10 | ₩200,673 | ₩200,673 | ₩194,359 | ₩196,165 | -2.25% | 226.8만 |
|---|
| 2026.08.07 | ₩195,898 | ₩202,425 | ₩195,898 | ₩202,077 | +3.15% | 226.9만 |
|---|
| 2026.08.06 | ₩201,208 | ₩201,208 | ₩194,306 | ₩195,296 | -2.94% | 238.4만 |
|---|
| 2026.08.05 | ₩199,134 | ₩203,134 | ₩199,121 | ₩202,572 | +1.73% | 183.5만 |
|---|
| 2026.08.04 | ₩195,857 | ₩201,689 | ₩195,617 | ₩201,127 | +2.69% | 215.9만 |
|---|
| 2026.08.03 | ₩195,175 | ₩198,907 | ₩193,115 | ₩196,165 | +0.51% | 194.4만 |
|---|
| 2026.07.31 | ₩194,145 | ₩194,614 | ₩190,949 | ₩191,350 | -1.44% | 222.3만 |
|---|
| 2026.07.30 | ₩197,128 | ₩198,359 | ₩191,644 | ₩194,654 | -1.26% | 282.2만 |
|---|
| 2026.07.29 | ₩199,282 | ₩204,297 | ₩195,857 | ₩196,834 | -1.23% | 357.8만 |
|---|
| 2026.07.28 | ₩199,964 | ₩203,428 | ₩199,335 | ₩202,184 | +1.11% | 275.2만 |
|---|
| 2026.07.27 | ₩198,854 | ₩201,970 | ₩196,299 | ₩197,489 | -0.69% | 238.8만 |
|---|
| 2026.07.24 | ₩190,159 | ₩196,433 | ₩189,705 | ₩196,299 | +3.23% | 215.8만 |
|---|
| 2026.07.23 | ₩187,204 | ₩190,093 | ₩185,692 | ₩190,093 | +1.54% | 449.2만 |
|---|
| 2026.07.22 | ₩192,059 | ₩194,159 | ₩187,351 | ₩190,628 | -0.75% | 371.1만 |
|---|
| 2026.07.21 | ₩193,958 | ₩194,854 | ₩189,945 | ₩191,965 | -1.03% | 331.9만 |
|---|
| 2026.07.20 | ₩200,392 | ₩200,619 | ₩192,514 | ₩193,664 | -3.36% | 471.1만 |
|---|
| 2026.07.17 | ₩205,515 | ₩210,303 | ₩198,974 | ₩199,817 | -2.77% | 292.2만 |
|---|
| 2026.07.16 | ₩202,572 | ₩208,109 | ₩201,917 | ₩206,544 | +1.96% | 212.9만 |
|---|
| 2026.07.15 | ₩200,204 | ₩204,124 | ₩199,549 | ₩202,706 | +1.25% | 183.6만 |
|---|
| 2026.07.14 | ₩203,308 | ₩205,943 | ₩198,506 | ₩200,619 | -1.32% | 237.3만 |
|---|
| 2026.07.13 | ₩203,107 | ₩205,194 | ₩197,891 | ₩199,094 | -1.98% | 233만 |
|---|
| 2026.07.10 | ₩200,164 | ₩205,902 | ₩200,164 | ₩202,746 | +1.29% | 166.7만 |
|---|
| 2026.07.09 | ₩199,482 | ₩202,706 | ₩198,212 | ₩200,031 | +0.27% | 183.7만 |
|---|
| 2026.07.08 | ₩205,140 | ₩206,237 | ₩197,770 | ₩198,640 | -3.17% | 273.2만 |
|---|
| 2026.07.07 | ₩211,587 | ₩214,008 | ₩207,775 | ₩208,283 | -1.56% | 202.9만 |
|---|
| 2026.07.06 | ₩212,376 | ₩213,219 | ₩208,444 | ₩209,835 | -1.20% | 214.8만 |
|---|
| 2026.07.02 | ₩209,955 | ₩213,446 | ₩206,812 | ₩212,095 | +1.02% | 202.2만 |
|---|
| 2026.07.01 | ₩215,065 | ₩219,345 | ₩209,915 | ₩210,076 | -2.32% | 226.4만 |
|---|
| 2026.06.30 | ₩220,054 | ₩220,228 | ₩216,349 | ₩217,860 | -1.00% | 163.8만 |
|---|
| 2026.06.29 | ₩221,057 | ₩221,699 | ₩218,195 | ₩219,666 | -0.63% | 207.5만 |
|---|
| 2026.06.26 | ₩224,401 | ₩225,377 | ₩221,084 | ₩222,421 | -0.88% | 284.8만 |
|---|
| 2026.06.25 | ₩224,949 | ₩228,440 | ₩220,870 | ₩223,304 | -0.73% | 228.9만 |
|---|
| 2026.06.24 | ₩214,944 | ₩226,380 | ₩214,276 | ₩222,715 | +3.62% | 356.5만 |
|---|
| 2026.06.23 | ₩208,056 | ₩211,199 | ₩206,852 | ₩208,765 | +0.34% | 156.1만 |
|---|
| 2026.06.22 | ₩211,333 | ₩212,189 | ₩208,109 | ₩208,578 | -1.30% | 181.8만 |
|---|
| 2026.06.18 | ₩206,317 | ₩214,490 | ₩205,983 | ₩211,079 | +2.31% | 436.5만 |
|---|
| 2026.06.17 | ₩207,655 | ₩216,095 | ₩203,254 | ₩203,950 | -1.78% | 311.4만 |
|---|
| 2026.06.16 | ₩208,444 | ₩212,015 | ₩207,895 | ₩209,099 | +0.31% | 183.9만 |
|---|
| 2026.06.15 | ₩210,196 | ₩214,476 | ₩207,186 | ₩207,441 | -1.31% | 210.5만 |
|---|
| 2026.06.12 | ₩206,264 | ₩208,150 | ₩203,535 | ₩206,103 | -0.08% | 240.4만 |
|---|
| 2026.06.11 | ₩196,887 | ₩206,825 | ₩195,911 | ₩206,558 | +4.91% | 234.6만 |
|---|
| 2026.06.10 | ₩201,890 | ₩201,917 | ₩195,389 | ₩196,232 | -2.80% | 224.8만 |
|---|
| 2026.06.09 | ₩195,095 | ₩202,452 | ₩192,928 | ₩202,064 | +3.57% | 210.1만 |
|---|
| 2026.06.08 | ₩193,610 | ₩195,215 | ₩192,112 | ₩192,982 | -0.32% | 160.4만 |
|---|
| 2026.06.05 | ₩193,169 | ₩196,700 | ₩192,888 | ₩194,747 | +0.82% | 143.1만 |
|---|
| 2026.06.04 | ₩196,245 | ₩197,904 | ₩193,022 | ₩195,831 | -0.21% | 152.9만 |
|---|
| 2026.06.03 | ₩195,001 | ₩197,690 | ₩192,835 | ₩193,276 | -0.88% | 228.6만 |
|---|
| 2026.06.02 | ₩196,847 | ₩197,931 | ₩194,386 | ₩197,837 | +0.50% | 134.3만 |
|---|
| 2026.06.01 | ₩198,626 | ₩199,442 | ₩195,269 | ₩196,593 | -1.02% | 210.4만 |
|---|
| 2026.05.29 | ₩197,449 | ₩200,138 | ₩195,202 | ₩196,740 | -0.36% | 592.1만 |
|---|
| 2026.05.28 | ₩193,156 | ₩197,463 | ₩193,156 | ₩196,513 | +1.74% | 202만 |
|---|
| 2026.05.27 | ₩196,754 | ₩203,160 | ₩196,232 | ₩197,703 | +0.48% | 207만 |
|---|
| 2026.05.26 | ₩194,212 | ₩195,603 | ₩192,366 | ₩194,747 | +0.28% | 181.7만 |
|---|
| 2026.05.22 | ₩192,848 | ₩193,597 | ₩188,595 | ₩192,246 | -0.31% | 181.1만 |
|---|
| 2026.05.21 | ₩186,762 | ₩193,129 | ₩184,288 | ₩192,794 | +3.23% | 237.6만 |
|---|
| 2026.05.20 | ₩182,054 | ₩189,731 | ₩179,660 | ₩189,611 | +4.15% | 333.3만 |
|---|
| 2026.05.19 | ₩181,104 | ₩182,683 | ₩179,018 | ₩180,195 | -0.50% | 271.7만 |
|---|
| 2026.05.18 | ₩182,990 | ₩187,190 | ₩181,639 | ₩183,900 | +0.50% | 234.6만 |
|---|
| 2026.05.15 | ₩185,960 | ₩187,337 | ₩180,262 | ₩181,091 | -2.62% | 266.4만 |
|---|
| 2026.05.14 | ₩189,397 | ₩190,159 | ₩185,625 | ₩186,401 | -1.58% | 244.4만 |
|---|
| 2026.05.13 | ₩190,400 | ₩191,751 | ₩185,946 | ₩188,233 | -1.14% | 225.7만 |
|---|
| 2026.05.12 | ₩193,945 | ₩194,627 | ₩189,517 | ₩191,631 | -1.19% | 241.6만 |
|---|
| 2026.05.11 | ₩197,356 | ₩197,449 | ₩193,610 | ₩193,891 | -1.76% | 175.8만 |
|---|
| 2026.05.08 | ₩196,580 | ₩198,332 | ₩194,132 | ₩197,463 | +0.45% | 153.2만 |
|---|
| 2026.05.07 | ₩198,947 | ₩200,445 | ₩194,707 | ₩195,242 | -1.86% | 180.7만 |
|---|
| 2026.05.06 | ₩201,957 | ₩204,378 | ₩198,894 | ₩199,522 | -1.21% | 262.8만 |
|---|
| 2026.05.05 | ₩193,383 | ₩198,359 | ₩192,607 | ₩195,911 | +1.31% | 188.9만 |
|---|
| 2026.05.04 | ₩198,091 | ₩199,308 | ₩191,564 | ₩191,979 | -3.09% | 227.1만 |
|---|
| 2026.05.01 | ₩206,197 | ₩206,558 | ₩200,405 | ₩200,606 | -2.71% | 218.5만 |
|---|
| 2026.04.30 | ₩203,602 | ₩207,227 | ₩203,401 | ₩205,795 | +1.08% | 161.4만 |
|---|
| 2026.04.29 | ₩207,655 | ₩209,206 | ₩202,478 | ₩202,839 | -2.32% | 217.8만 |
|---|
| 2026.04.28 | ₩214,570 | ₩215,573 | ₩208,671 | ₩209,206 | -2.50% | 160.3만 |
|---|
| 2026.04.27 | ₩212,670 | ₩215,332 | ₩212,069 | ₩213,112 | +0.21% | 164.2만 |
|---|
| 2026.04.24 | ₩219,331 | ₩220,174 | ₩213,486 | ₩213,874 | -2.49% | 222.3만 |
|---|
| 2026.04.23 | ₩216,643 | ₩220,027 | ₩214,021 | ₩219,652 | +1.39% | 266.4만 |
|---|
| 2026.04.22 | ₩217,954 | ₩219,920 | ₩213,914 | ₩215,586 | -1.09% | 334.8만 |
|---|
| 2026.04.21 | ₩223,344 | ₩223,344 | ₩215,747 | ₩216,951 | -2.86% | 626.2만 |
|---|
| 2026.04.20 | ₩198,720 | ₩205,354 | ₩198,265 | ₩205,100 | +3.21% | 344.5만 |
|---|
| 2026.04.17 | ₩196,205 | ₩204,712 | ₩196,205 | ₩200,378 | +2.13% | 338.9만 |
|---|
| 2026.04.16 | ₩193,289 | ₩194,935 | ₩190,989 | ₩191,738 | -0.80% | 208.7만 |
|---|
| 2026.04.15 | ₩193,249 | ₩193,650 | ₩190,989 | ₩192,875 | -0.19% | 184.8만 |
|---|
| 2026.04.14 | ₩193,945 | ₩196,406 | ₩192,875 | ₩194,279 | +0.17% | 174.3만 |
|---|
| 2026.04.13 | ₩189,892 | ₩193,196 | ₩187,832 | ₩193,049 | +1.66% | 171.9만 |
|---|
| 2026.04.10 | ₩192,206 | ₩192,741 | ₩186,602 | ₩190,788 | -0.74% | 388.6만 |
|---|
| 2026.04.09 | ₩188,835 | ₩195,229 | ₩188,060 | ₩192,259 | +1.81% | 380.9만 |
|---|
| 2026.04.08 | ₩189,638 | ₩196,259 | ₩189,464 | ₩190,842 | +0.63% | 345.7만 |
|---|
| 2026.04.07 | ₩186,896 | ₩187,270 | ₩181,639 | ₩183,338 | -1.90% | 268만 |
|---|
| 2026.04.06 | ₩185,946 | ₩189,798 | ₩185,652 | ₩189,558 | +1.94% | 186.5만 |
|---|
| 2026.04.02 | ₩182,402 | ₩188,340 | ₩180,810 | ₩186,842 | +2.43% | 197.4만 |
|---|
| 2026.04.01 | ₩183,151 | ₩187,244 | ₩181,880 | ₩184,916 | +0.96% | 216.7만 |
|---|
| 2026.03.31 | ₩181,586 | ₩184,528 | ₩177,078 | ₩183,539 | +1.08% | 301.9만 |
|---|
| 2026.03.30 | ₩183,204 | ₩183,284 | ₩177,078 | ₩177,265 | -3.24% | 309.8만 |
|---|
| 2026.03.27 | ₩180,489 | ₩182,576 | ₩178,536 | ₩179,486 | -0.56% | 275.9만 |
|---|
| 2026.03.26 | ₩182,348 | ₩185,746 | ₩181,720 | ₩181,853 | -0.27% | 198.8만 |
|---|
| 2026.03.25 | ₩187,458 | ₩187,939 | ₩178,590 | ₩184,167 | -1.76% | 326.5만 |
|---|
| 2026.03.24 | ₩182,790 | ₩187,337 | ₩181,706 | ₩185,023 | +1.22% | 276만 |
|---|
| 2026.03.23 | ₩183,057 | ₩187,645 | ₩182,214 | ₩185,679 | +1.43% | 304만 |
|---|
| 2026.03.20 | ₩183,993 | ₩184,274 | ₩176,222 | ₩178,055 | -3.23% | 672.9만 |
|---|
| 2026.03.19 | ₩182,977 | ₩185,291 | ₩182,014 | ₩184,555 | +0.86% | 270.4만 |
|---|
| 2026.03.18 | ₩188,247 | ₩189,945 | ₩182,870 | ₩183,579 | -2.48% | 229.4만 |
|---|
| 2026.03.17 | ₩190,882 | ₩192,126 | ₩189,397 | ₩190,119 | -0.40% | 239.4만 |
|---|
| 2026.03.16 | ₩189,437 | ₩190,106 | ₩187,204 | ₩190,052 | +0.32% | 192.5만 |
|---|
| 2026.03.13 | ₩188,407 | ₩191,189 | ₩187,043 | ₩187,912 | -0.26% | 288.6만 |
|---|
| 2026.03.12 | ₩189,397 | ₩189,397 | ₩185,639 | ₩185,973 | -1.81% | 308.9만 |
|---|
| 2026.03.11 | ₩193,704 | ₩194,159 | ₩190,079 | ₩190,828 | -1.48% | 221.6만 |
|---|
| 2026.03.10 | ₩196,861 | ₩197,730 | ₩193,129 | ₩194,319 | -1.29% | 233.7만 |
|---|
| 2026.03.09 | ₩193,597 | ₩198,252 | ₩189,798 | ₩197,543 | +2.04% | 277.5만 |
|---|
| 2026.03.06 | ₩198,747 | ₩198,747 | ₩193,677 | ₩196,968 | -0.90% | 248.7만 |
|---|
| 2026.03.05 | ₩202,478 | ₩203,923 | ₩199,790 | ₩200,472 | -0.99% | 231.5만 |
|---|
| 2026.03.04 | ₩202,679 | ₩204,980 | ₩199,295 | ₩204,244 | +0.77% | 199만 |
|---|
| 2026.03.03 | ₩200,633 | ₩207,374 | ₩198,666 | ₩204,124 | +1.74% | 276.4만 |
|---|
| 2026.03.02 | ₩209,835 | ₩209,835 | ₩204,832 | ₩206,518 | -1.58% | 239.7만 |
|---|
| 2026.02.27 | ₩212,403 | ₩218,261 | ₩211,480 | ₩214,530 | +1.00% | 326.5만 |
|---|
| 2026.02.26 | ₩211,346 | ₩212,764 | ₩208,872 | ₩212,630 | +0.61% | 173.4만 |
|---|
| 2026.02.25 | ₩219,465 | ₩219,519 | ₩205,073 | ₩210,611 | -4.03% | 314.3만 |
|---|
| 2026.02.24 | ₩219,358 | ₩223,371 | ₩218,997 | ₩219,291 | -0.03% | 223.3만 |
|---|
| 2026.02.23 | ₩219,773 | ₩221,338 | ₩214,650 | ₩219,693 | -0.04% | 165.1만 |
|---|
| 2026.02.20 | ₩219,278 | ₩222,916 | ₩216,737 | ₩219,519 | +0.11% | 164.7만 |
|---|
| 2026.02.19 | ₩223,077 | ₩223,933 | ₩218,368 | ₩219,064 | -1.80% | 222.4만 |
|---|
| 2026.02.18 | ₩223,291 | ₩225,457 | ₩221,833 | ₩223,705 | +0.19% | 280.9만 |
|---|
| 2026.02.17 | ₩224,708 | ₩226,273 | ₩217,673 | ₩222,421 | -1.02% | 225.8만 |
|---|
| 2026.02.13 | ₩220,696 | ₩225,899 | ₩220,268 | ₩224,414 | +1.68% | 263.5만 |
|---|
| 2026.02.12 | ₩220,562 | ₩224,976 | ₩219,505 | ₩220,147 | -0.19% | 446.2만 |
|---|
| 2026.02.11 | ₩215,011 | ₩219,358 | ₩214,235 | ₩219,158 | +1.93% | 417.9만 |
|---|
| 2026.02.10 | ₩207,481 | ₩217,486 | ₩206,745 | ₩217,058 | +4.62% | 326.2만 |
|---|
| 2026.02.09 | ₩209,728 | ₩211,333 | ₩205,046 | ₩205,314 | -2.10% | 305.3만 |
|---|
| 2026.02.06 | ₩210,570 | ₩215,693 | ₩202,719 | ₩209,019 | -0.74% | 455.2만 |
|---|
| 2026.02.05 | ₩210,999 | ₩214,008 | ₩209,193 | ₩211,507 | +0.24% | 247.7만 |
|---|
| 2026.02.04 | ₩207,695 | ₩215,305 | ₩207,414 | ₩211,627 | +1.89% | 400.4만 |
|---|
| 2026.02.03 | ₩199,308 | ₩213,593 | ₩199,308 | ₩205,755 | +3.23% | 369.6만 |
|---|
| 2026.02.02 | ₩199,629 | ₩201,462 | ₩196,138 | ₩200,325 | +0.35% | 182.1만 |
|---|
| 2026.01.30 | ₩198,586 | ₩200,071 | ₩195,202 | ₩199,081 | +0.25% | 233.6만 |
|---|
| 2026.01.29 | ₩200,673 | ₩205,862 | ₩198,492 | ₩201,194 | +0.26% | 324.8만 |
|---|
| 2026.01.28 | ₩199,148 | ₩205,113 | ₩198,439 | ₩200,860 | +0.86% | 296만 |
|---|
| 2026.01.27 | ₩198,747 | ₩199,763 | ₩197,235 | ₩198,747 | 0.00% | 313.1만 |
|---|
| 2026.01.26 | ₩201,301 | ₩202,251 | ₩198,760 | ₩200,633 | -0.33% | 237.4만 |
|---|
| 2026.01.23 | ₩208,404 | ₩209,273 | ₩200,927 | ₩201,315 | -3.40% | 297.7만 |
|---|
| 2026.01.22 | ₩215,172 | ₩215,907 | ₩207,989 | ₩208,310 | -3.19% | 399.6만 |
|---|
| 2026.01.21 | ₩205,354 | ₩214,770 | ₩204,926 | ₩211,480 | +2.98% | 505.3만 |
|---|
| 2026.01.20 | ₩200,806 | ₩210,570 | ₩198,747 | ₩204,899 | +2.04% | 488.4만 |
|---|
| 2026.01.16 | ₩213,794 | ₩216,589 | ₩205,889 | ₩208,604 | -2.43% | 528만 |
|---|
| 2026.01.15 | ₩214,543 | ₩216,068 | ₩211,400 | ₩215,346 | +0.37% | 239.9만 |
|---|
| 2026.01.14 | ₩212,069 | ₩215,827 | ₩210,637 | ₩213,072 | +0.47% | 308.7만 |
|---|
| 2026.01.13 | ₩214,623 | ₩216,349 | ₩212,871 | ₩215,145 | +0.24% | 282.1만 |
|---|
| 2026.01.12 | ₩209,340 | ₩214,797 | ₩207,360 | ₩213,620 | +2.04% | 436.7만 |
|---|
| 2026.01.09 | ₩200,633 | ₩210,838 | ₩200,231 | ₩210,370 | +4.85% | 731.4만 |
|---|
| 2026.01.08 | ₩185,304 | ₩195,577 | ₩184,181 | ₩195,149 | +5.31% | 441만 |
|---|
| 2026.01.07 | ₩193,263 | ₩195,042 | ₩185,037 | ₩186,334 | -3.59% | 513만 |
|---|
| 2026.01.06 | ₩191,243 | ₩193,771 | ₩187,765 | ₩193,276 | +1.06% | 493.3만 |
|---|
| 2026.01.05 | ₩193,209 | ₩198,640 | ₩192,514 | ₩195,924 | +1.41% | 232.9만 |
|---|
| 2026.01.02 | ₩193,062 | ₩195,456 | ₩191,510 | ₩194,908 | +0.96% | 198.5만 |
|---|
| 2025.12.31 | ₩193,610 | ₩194,480 | ₩192,580 | ₩192,647 | -0.50% | 140.3만 |
|---|
| 2025.12.30 | ₩194,520 | ₩195,149 | ₩193,222 | ₩194,654 | +0.07% | 130.2만 |
|---|
| 2025.12.29 | ₩195,349 | ₩196,018 | ₩193,624 | ₩195,229 | -0.06% | 144.8만 |
|---|
| 2025.12.26 | ₩195,710 | ₩196,272 | ₩194,025 | ₩195,710 | 0.00% | 114.4만 |
|---|
| 2025.12.24 | ₩193,236 | ₩196,887 | ₩192,246 | ₩196,125 | +1.50% | 99.7만 |
|---|
| 2025.12.23 | ₩194,841 | ₩195,202 | ₩191,658 | ₩193,236 | -0.82% | 296.8만 |
|---|
| 2025.12.22 | ₩195,857 | ₩197,075 | ₩193,584 | ₩194,453 | -0.72% | 248.7만 |
|---|
| 2025.12.19 | ₩199,937 | ₩200,472 | ₩195,403 | ₩196,861 | -1.54% | 688만 |
|---|
| 2025.12.18 | ₩208,965 | ₩209,126 | ₩202,251 | ₩202,505 | -3.09% | 385만 |
|---|
| 2025.12.17 | ₩203,308 | ₩204,993 | ₩200,833 | ₩203,308 | 0.00% | 408.2만 |
|---|
| 2025.12.16 | ₩209,835 | ₩209,835 | ₩205,247 | ₩207,481 | -1.12% | 287.1만 |
|---|
| 2025.12.15 | ₩210,383 | ₩211,600 | ₩207,293 | ₩209,286 | -0.52% | 240.1만 |
|---|
| 2025.12.12 | ₩208,792 | ₩210,276 | ₩206,906 | ₩209,260 | +0.22% | 247.7만 |
|---|
| 2025.12.11 | ₩209,059 | ₩211,333 | ₩207,053 | ₩207,588 | -0.70% | 167만 |
|---|
| 2025.12.10 | ₩201,127 | ₩208,056 | ₩200,913 | ₩207,681 | +3.26% | 377.6만 |
|---|
| 2025.12.09 | ₩201,382 | ₩203,308 | ₩198,987 | ₩199,763 | -0.80% | 391.6만 |
|---|
| 2025.12.08 | ₩211,146 | ₩211,333 | ₩203,388 | ₩203,883 | -3.44% | 322.9만 |
|---|
| 2025.12.05 | ₩215,466 | ₩216,817 | ₩212,028 | ₩212,162 | -1.53% | 216.7만 |
|---|
| 2025.12.04 | ₩220,027 | ₩221,993 | ₩213,874 | ₩214,984 | -2.29% | 344.2만 |
|---|
| 2025.12.03 | ₩212,670 | ₩220,923 | ₩212,670 | ₩220,696 | +3.77% | 404.4만 |
|---|
| 2025.12.02 | ₩211,667 | ₩213,794 | ₩208,805 | ₩211,948 | +0.13% | 302.7만 |
|---|
| 2025.12.01 | ₩209,447 | ₩213,714 | ₩208,965 | ₩210,490 | +0.50% | 257.7만 |
|---|
| 2025.11.28 | ₩209,300 | ₩212,777 | ₩209,166 | ₩212,684 | +1.62% | 213만 |
|---|
| 2025.11.26 | ₩205,889 | ₩210,624 | ₩205,568 | ₩209,674 | +1.84% | 257.1만 |
|---|
| 2025.11.25 | ₩197,610 | ₩207,561 | ₩196,620 | ₩206,692 | +4.60% | 459.2만 |
|---|
| 2025.11.24 | ₩195,309 | ₩196,700 | ₩191,604 | ₩195,389 | +0.04% | 455.7만 |
|---|
| 2025.11.21 | ₩185,518 | ₩198,145 | ₩185,318 | ₩196,232 | +5.78% | 541만 |
|---|
| 2025.11.20 | ₩184,368 | ₩186,749 | ₩182,883 | ₩183,672 | -0.38% | 233.6만 |
|---|
| 2025.11.19 | ₩186,040 | ₩186,120 | ₩182,428 | ₩183,953 | -1.12% | 269.5만 |
|---|
| 2025.11.18 | ₩182,428 | ₩186,762 | ₩180,221 | ₩185,184 | +1.51% | 270.7만 |
|---|
| 2025.11.17 | ₩189,517 | ₩189,665 | ₩183,926 | ₩184,261 | -2.77% | 299.2만 |
|---|
| 2025.11.14 | ₩192,500 | ₩195,590 | ₩190,012 | ₩190,507 | -1.04% | 258.5만 |
|---|
| 2025.11.13 | ₩192,540 | ₩195,443 | ₩191,430 | ₩191,805 | -0.38% | 256.1만 |
|---|
| 2025.11.12 | ₩195,951 | ₩198,252 | ₩194,841 | ₩195,322 | -0.32% | 208.2만 |
|---|
| 2025.11.11 | ₩194,961 | ₩197,235 | ₩193,905 | ₩196,606 | +0.84% | 200.5만 |
|---|
| 2025.11.10 | ₩192,848 | ₩194,185 | ₩190,387 | ₩193,370 | +0.27% | 274.5만 |
|---|
| 2025.11.07 | ₩192,928 | ₩194,935 | ₩190,333 | ₩193,637 | +0.37% | 294.2만 |
|---|
| 2025.11.06 | ₩195,229 | ₩195,229 | ₩193,129 | ₩194,239 | -0.51% | 216.3만 |
|---|
| 2025.11.05 | ₩194,172 | ₩196,152 | ₩192,380 | ₩194,306 | +0.07% | 218.1만 |
|---|
| 2025.11.04 | ₩193,851 | ₩196,580 | ₩192,621 | ₩194,734 | +0.46% | 219.8만 |
|---|
| 2025.11.03 | ₩198,747 | ₩198,787 | ₩192,901 | ₩194,025 | -2.38% | 422.6만 |
|---|
| 2025.10.31 | ₩197,663 | ₩201,101 | ₩196,620 | ₩199,402 | +0.88% | 299.2만 |
|---|
| 2025.10.30 | ₩197,957 | ₩202,278 | ₩196,647 | ₩199,683 | +0.87% | 256.9만 |
|---|
| 2025.10.29 | ₩202,050 | ₩206,063 | ₩197,048 | ₩198,345 | -1.83% | 551.7만 |
|---|
| 2025.10.28 | ₩197,957 | ₩211,320 | ₩196,620 | ₩205,648 | +3.89% | 476.9만 |
|---|
| 2025.10.27 | ₩211,667 | ₩215,412 | ₩211,253 | ₩212,483 | +0.39% | 290.5만 |
|---|
| 2025.10.24 | ₩215,025 | ₩216,121 | ₩211,239 | ₩211,266 | -1.75% | 223.5만 |
|---|
| 2025.10.23 | ₩211,052 | ₩213,620 | ₩209,327 | ₩212,069 | +0.48% | 187.6만 |
|---|
| 2025.10.22 | ₩211,333 | ₩215,814 | ₩210,156 | ₩211,614 | +0.13% | 315.5만 |
|---|
| 2025.10.21 | ₩201,301 | ₩213,379 | ₩199,937 | ₩212,176 | +5.40% | 419.1만 |
|---|
| 2025.10.20 | ₩206,745 | ₩207,748 | ₩205,046 | ₩205,662 | -0.52% | 308.7만 |
|---|
| 2025.10.17 | ₩204,511 | ₩206,250 | ₩202,478 | ₩205,568 | +0.52% | 367.6만 |
|---|
| 2025.10.16 | ₩208,591 | ₩208,658 | ₩202,639 | ₩204,538 | -1.94% | 347.4만 |
|---|
| 2025.10.15 | ₩208,738 | ₩212,002 | ₩207,280 | ₩207,641 | -0.53% | 254.2만 |
|---|
| 2025.10.14 | ₩203,388 | ₩212,082 | ₩203,067 | ₩209,648 | +3.08% | 324.5만 |
|---|
| 2025.10.13 | ₩202,612 | ₩205,153 | ₩201,689 | ₩204,097 | +0.73% | 302.2만 |
|---|
| 2025.10.10 | ₩203,709 | ₩205,033 | ₩200,218 | ₩202,746 | -0.47% | 363.1만 |
|---|