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 | ₩180,446 | ₩181,155 | ₩178,161 | ₩180,286 | -0.09% | 230만 |
| 2026.10.08 | ₩176,731 | ₩182,211 | ₩176,584 | ₩181,542 | +2.72% | 297.5만 |
| 2026.10.07 | ₩179,310 | ₩179,725 | ₩176,584 | ₩178,147 | -0.65% | 357.2만 |
| 2026.10.06 | ₩176,717 | ₩183,975 | ₩176,717 | ₩182,786 | +3.43% | 493.4만 |
| 2026.10.05 | ₩179,417 | ₩179,858 | ₩176,677 | ₩178,081 | -0.74% | 489.1만 |
| 2026.10.02 | ₩186,769 | ₩187,798 | ₩179,297 | ₩180,446 | -3.39% | 282.3만 |
| 2026.10.01 | ₩180,767 | ₩183,561 | ₩176,931 | ₩183,200 | +1.35% | 403.1만 |
| 2026.09.30 | ₩188,466 | ₩188,466 | ₩182,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,652 |
| -3.09% |
| 311.3만 |
| 2026.09.29 | ₩187,130 | ₩187,678 | ₩184,951 | ₩186,328 | -0.43% | 302.5만 |
|---|
| 2026.09.28 | ₩187,704 | ₩190,297 | ₩186,154 | ₩186,354 | -0.72% | 265.4만 |
|---|
| 2026.09.25 | ₩187,891 | ₩190,070 | ₩186,755 | ₩189,148 | +0.67% | 294.6만 |
|---|
| 2026.09.24 | ₩186,608 | ₩188,947 | ₩186,114 | ₩187,597 | +0.53% | 216.1만 |
|---|
| 2026.09.23 | ₩189,749 | ₩190,899 | ₩186,942 | ₩187,357 | -1.26% | 242.1만 |
|---|
| 2026.09.22 | ₩190,658 | ₩193,626 | ₩188,560 | ₩192,623 | +1.03% | 226.7만 |
|---|
| 2026.09.21 | ₩185,740 | ₩186,769 | ₩183,374 | ₩186,127 | +0.21% | 362만 |
|---|
| 2026.09.18 | ₩186,301 | ₩187,918 | ₩182,211 | ₩184,483 | -0.98% | 615.2만 |
|---|
| 2026.09.17 | ₩189,215 | ₩190,525 | ₩185,526 | ₩187,638 | -0.83% | 330.3만 |
|---|
| 2026.09.16 | ₩190,097 | ₩191,113 | ₩183,855 | ₩184,884 | -2.74% | 393.3만 |
|---|
| 2026.09.15 | ₩186,849 | ₩188,039 | ₩184,670 | ₩187,397 | +0.29% | 228만 |
|---|
| 2026.09.14 | ₩182,786 | ₩187,223 | ₩181,997 | ₩186,341 | +1.95% | 224.9만 |
|---|
| 2026.09.11 | ₩184,376 | ₩185,445 | ₩181,088 | ₩184,309 | -0.04% | 248.9만 |
|---|
| 2026.09.10 | ₩183,922 | ₩183,922 | ₩178,949 | ₩181,208 | -1.48% | 376.5만 |
|---|
| 2026.09.09 | ₩184,804 | ₩187,424 | ₩183,534 | ₩185,699 | +0.48% | 225.4만 |
|---|
| 2026.09.08 | ₩188,466 | ₩189,602 | ₩184,817 | ₩185,111 | -1.78% | 242.2만 |
|---|
| 2026.09.04 | ₩192,089 | ₩192,824 | ₩189,910 | ₩190,805 | -0.67% | 166.6만 |
|---|
| 2026.09.03 | ₩192,864 | ₩195,149 | ₩189,803 | ₩193,024 | +0.08% | 177.1만 |
|---|
| 2026.09.02 | ₩189,509 | ₩191,420 | ₩189,121 | ₩190,150 | +0.34% | 174.7만 |
|---|
| 2026.09.01 | ₩191,313 | ₩193,051 | ₩188,493 | ₩188,961 | -1.23% | 200.7만 |
|---|
| 2026.08.31 | ₩194,575 | ₩195,671 | ₩192,476 | ₩193,225 | -0.69% | 258.5만 |
|---|
| 2026.08.28 | ₩195,925 | ₩199,106 | ₩194,294 | ₩197,007 | +0.55% | 146.3만 |
|---|
| 2026.08.27 | ₩197,301 | ₩197,863 | ₩193,786 | ₩194,160 | -1.59% | 170.4만 |
|---|
| 2026.08.26 | ₩201,017 | ₩202,554 | ₩199,199 | ₩199,494 | -0.76% | 142.4만 |
|---|
| 2026.08.25 | ₩200,643 | ₩201,819 | ₩197,235 | ₩201,565 | +0.46% | 118.9만 |
|---|
| 2026.08.24 | ₩199,226 | ₩202,327 | ₩198,170 | ₩199,119 | -0.05% | 172.1만 |
|---|
| 2026.08.21 | ₩198,598 | ₩200,242 | ₩196,914 | ₩198,291 | -0.15% | 185만 |
|---|
| 2026.08.20 | ₩198,504 | ₩200,670 | ₩195,804 | ₩196,927 | -0.79% | 176.1만 |
|---|
| 2026.08.19 | ₩200,496 | ₩206,377 | ₩198,865 | ₩202,982 | +1.24% | 212.5만 |
|---|
| 2026.08.18 | ₩199,627 | ₩199,828 | ₩194,401 | ₩194,722 | -2.46% | 201.4만 |
|---|
| 2026.08.17 | ₩197,221 | ₩199,039 | ₩196,018 | ₩198,277 | +0.54% | 169.8만 |
|---|
| 2026.08.14 | ₩199,226 | ₩200,750 | ₩198,424 | ₩198,905 | -0.16% | 146만 |
|---|
| 2026.08.13 | ₩197,903 | ₩200,590 | ₩195,804 | ₩200,336 | +1.23% | 198.8만 |
|---|
| 2026.08.12 | ₩201,833 | ₩201,846 | ₩194,040 | ₩194,909 | -3.43% | 236.6만 |
|---|
| 2026.08.11 | ₩196,633 | ₩201,632 | ₩195,831 | ₩201,552 | +2.50% | 170.8만 |
|---|
| 2026.08.10 | ₩200,536 | ₩200,536 | ₩194,227 | ₩196,032 | -2.25% | 226.8만 |
|---|
| 2026.08.07 | ₩195,764 | ₩202,287 | ₩195,764 | ₩201,940 | +3.15% | 226.9만 |
|---|
| 2026.08.06 | ₩201,071 | ₩201,071 | ₩194,174 | ₩195,163 | -2.94% | 238.4만 |
|---|
| 2026.08.05 | ₩198,999 | ₩202,996 | ₩198,986 | ₩202,434 | +1.73% | 183.5만 |
|---|
| 2026.08.04 | ₩195,724 | ₩201,552 | ₩195,484 | ₩200,991 | +2.69% | 215.9만 |
|---|
| 2026.08.03 | ₩195,043 | ₩198,772 | ₩192,984 | ₩196,032 | +0.51% | 194.4만 |
|---|
| 2026.07.31 | ₩194,013 | ₩194,481 | ₩190,819 | ₩191,220 | -1.44% | 222.3만 |
|---|
| 2026.07.30 | ₩196,994 | ₩198,224 | ₩191,514 | ₩194,521 | -1.26% | 282.2만 |
|---|
| 2026.07.29 | ₩199,146 | ₩204,158 | ₩195,724 | ₩196,700 | -1.23% | 357.8만 |
|---|
| 2026.07.28 | ₩199,828 | ₩203,290 | ₩199,199 | ₩202,047 | +1.11% | 275.2만 |
|---|
| 2026.07.27 | ₩198,718 | ₩201,833 | ₩196,165 | ₩197,355 | -0.69% | 238.8만 |
|---|
| 2026.07.24 | ₩190,030 | ₩196,299 | ₩189,576 | ₩196,165 | +3.23% | 215.8만 |
|---|
| 2026.07.23 | ₩187,076 | ₩189,963 | ₩185,566 | ₩189,963 | +1.54% | 449.2만 |
|---|
| 2026.07.22 | ₩191,928 | ₩194,027 | ₩187,223 | ₩190,498 | -0.75% | 371.1만 |
|---|
| 2026.07.21 | ₩193,826 | ₩194,722 | ₩189,816 | ₩191,835 | -1.03% | 331.9만 |
|---|
| 2026.07.20 | ₩200,255 | ₩200,483 | ₩192,383 | ₩193,532 | -3.36% | 471.1만 |
|---|
| 2026.07.17 | ₩205,375 | ₩210,160 | ₩198,839 | ₩199,681 | -2.77% | 292.2만 |
|---|
| 2026.07.16 | ₩202,434 | ₩207,968 | ₩201,779 | ₩206,404 | +1.96% | 212.9만 |
|---|
| 2026.07.15 | ₩200,068 | ₩203,985 | ₩199,413 | ₩202,568 | +1.25% | 183.6만 |
|---|
| 2026.07.14 | ₩203,169 | ₩205,802 | ₩198,371 | ₩200,483 | -1.32% | 237.3만 |
|---|
| 2026.07.13 | ₩202,969 | ₩205,054 | ₩197,756 | ₩198,959 | -1.98% | 233만 |
|---|
| 2026.07.10 | ₩200,028 | ₩205,762 | ₩200,028 | ₩202,608 | +1.29% | 166.7만 |
|---|
| 2026.07.09 | ₩199,346 | ₩202,568 | ₩198,077 | ₩199,895 | +0.27% | 183.7만 |
|---|
| 2026.07.08 | ₩205,000 | ₩206,097 | ₩197,636 | ₩198,504 | -3.17% | 273.2만 |
|---|
| 2026.07.07 | ₩211,443 | ₩213,862 | ₩207,634 | ₩208,142 | -1.56% | 202.9만 |
|---|
| 2026.07.06 | ₩212,232 | ₩213,074 | ₩208,302 | ₩209,692 | -1.20% | 214.8만 |
|---|
| 2026.07.02 | ₩209,812 | ₩213,301 | ₩206,671 | ₩211,951 | +1.02% | 202.2만 |
|---|
| 2026.07.01 | ₩214,918 | ₩219,196 | ₩209,772 | ₩209,933 | -2.32% | 226.4만 |
|---|
| 2026.06.30 | ₩219,904 | ₩220,078 | ₩216,202 | ₩217,712 | -1.00% | 163.8만 |
|---|
| 2026.06.29 | ₩220,906 | ₩221,548 | ₩218,046 | ₩219,516 | -0.63% | 207.5만 |
|---|
| 2026.06.26 | ₩224,248 | ₩225,224 | ₩220,933 | ₩222,270 | -0.88% | 284.8만 |
|---|
| 2026.06.25 | ₩224,796 | ₩228,285 | ₩220,719 | ₩223,152 | -0.73% | 228.9만 |
|---|
| 2026.06.24 | ₩214,798 | ₩226,226 | ₩214,130 | ₩222,564 | +3.62% | 356.5만 |
|---|
| 2026.06.23 | ₩207,914 | ₩211,055 | ₩206,711 | ₩208,623 | +0.34% | 156.1만 |
|---|
| 2026.06.22 | ₩211,189 | ₩212,045 | ₩207,968 | ₩208,436 | -1.30% | 181.8만 |
|---|
| 2026.06.18 | ₩206,177 | ₩214,344 | ₩205,843 | ₩210,935 | +2.31% | 436.5만 |
|---|
| 2026.06.17 | ₩207,513 | ₩215,948 | ₩203,116 | ₩203,811 | -1.78% | 311.4만 |
|---|
| 2026.06.16 | ₩208,302 | ₩211,871 | ₩207,754 | ₩208,957 | +0.31% | 183.9만 |
|---|
| 2026.06.15 | ₩210,053 | ₩214,330 | ₩207,046 | ₩207,299 | -1.31% | 210.5만 |
|---|
| 2026.06.12 | ₩206,123 | ₩208,008 | ₩203,397 | ₩205,963 | -0.08% | 240.4만 |
|---|
| 2026.06.11 | ₩196,753 | ₩206,685 | ₩195,778 | ₩206,417 | +4.91% | 234.6만 |
|---|
| 2026.06.10 | ₩201,752 | ₩201,779 | ₩195,256 | ₩196,098 | -2.80% | 224.8만 |
|---|
| 2026.06.09 | ₩194,962 | ₩202,314 | ₩192,797 | ₩201,926 | +3.57% | 210.1만 |
|---|
| 2026.06.08 | ₩193,479 | ₩195,083 | ₩191,982 | ₩192,850 | -0.32% | 160.4만 |
|---|
| 2026.06.05 | ₩193,038 | ₩196,566 | ₩192,757 | ₩194,615 | +0.82% | 143.1만 |
|---|
| 2026.06.04 | ₩196,112 | ₩197,769 | ₩192,891 | ₩195,697 | -0.21% | 152.9만 |
|---|
| 2026.06.03 | ₩194,869 | ₩197,555 | ₩192,703 | ₩193,144 | -0.88% | 228.6만 |
|---|
| 2026.06.02 | ₩196,713 | ₩197,796 | ₩194,254 | ₩197,702 | +0.50% | 134.3만 |
|---|
| 2026.06.01 | ₩198,491 | ₩199,306 | ₩195,136 | ₩196,459 | -1.02% | 210.4만 |
|---|
| 2026.05.29 | ₩197,315 | ₩200,001 | ₩195,069 | ₩196,606 | -0.36% | 592.1만 |
|---|
| 2026.05.28 | ₩193,024 | ₩197,328 | ₩193,024 | ₩196,379 | +1.74% | 202만 |
|---|
| 2026.05.27 | ₩196,620 | ₩203,022 | ₩196,098 | ₩197,569 | +0.48% | 207만 |
|---|
| 2026.05.26 | ₩194,080 | ₩195,470 | ₩192,236 | ₩194,615 | +0.28% | 181.7만 |
|---|
| 2026.05.22 | ₩192,717 | ₩193,465 | ₩188,466 | ₩192,115 | -0.31% | 181.1만 |
|---|
| 2026.05.21 | ₩186,635 | ₩192,997 | ₩184,162 | ₩192,663 | +3.23% | 237.6만 |
|---|
| 2026.05.20 | ₩181,930 | ₩189,602 | ₩179,537 | ₩189,482 | +4.15% | 333.3만 |
|---|
| 2026.05.19 | ₩180,981 | ₩182,558 | ₩178,896 | ₩180,072 | -0.50% | 271.7만 |
|---|
| 2026.05.18 | ₩182,866 | ₩187,063 | ₩181,516 | ₩183,775 | +0.50% | 234.6만 |
|---|
| 2026.05.15 | ₩185,833 | ₩187,210 | ₩180,139 | ₩180,968 | -2.62% | 266.4만 |
|---|
| 2026.05.14 | ₩189,268 | ₩190,030 | ₩185,499 | ₩186,274 | -1.58% | 244.4만 |
|---|
| 2026.05.13 | ₩190,271 | ₩191,621 | ₩185,820 | ₩188,105 | -1.14% | 225.7만 |
|---|
| 2026.05.12 | ₩193,813 | ₩194,494 | ₩189,389 | ₩191,500 | -1.19% | 241.6만 |
|---|
| 2026.05.11 | ₩197,221 | ₩197,315 | ₩193,479 | ₩193,759 | -1.76% | 175.8만 |
|---|
| 2026.05.08 | ₩196,446 | ₩198,197 | ₩194,000 | ₩197,328 | +0.45% | 153.2만 |
|---|
| 2026.05.07 | ₩198,812 | ₩200,309 | ₩194,575 | ₩195,109 | -1.86% | 180.7만 |
|---|
| 2026.05.06 | ₩201,819 | ₩204,239 | ₩198,758 | ₩199,387 | -1.21% | 262.8만 |
|---|
| 2026.05.05 | ₩193,251 | ₩198,224 | ₩192,476 | ₩195,778 | +1.31% | 188.9만 |
|---|
| 2026.05.04 | ₩197,956 | ₩199,173 | ₩191,434 | ₩191,848 | -3.09% | 227.1만 |
|---|
| 2026.05.01 | ₩206,056 | ₩206,417 | ₩200,269 | ₩200,469 | -2.71% | 218.5만 |
|---|
| 2026.04.30 | ₩203,463 | ₩207,086 | ₩203,263 | ₩205,655 | +1.08% | 161.4만 |
|---|
| 2026.04.29 | ₩207,513 | ₩209,064 | ₩202,341 | ₩202,701 | -2.32% | 217.8만 |
|---|
| 2026.04.28 | ₩214,424 | ₩215,426 | ₩208,529 | ₩209,064 | -2.50% | 160.3만 |
|---|
| 2026.04.27 | ₩212,526 | ₩215,186 | ₩211,924 | ₩212,967 | +0.21% | 164.2만 |
|---|
| 2026.04.24 | ₩219,182 | ₩220,024 | ₩213,341 | ₩213,729 | -2.49% | 222.3만 |
|---|
| 2026.04.23 | ₩216,496 | ₩219,877 | ₩213,876 | ₩219,503 | +1.39% | 266.4만 |
|---|
| 2026.04.22 | ₩217,805 | ₩219,770 | ₩213,769 | ₩215,440 | -1.09% | 334.8만 |
|---|
| 2026.04.21 | ₩223,192 | ₩223,192 | ₩215,600 | ₩216,803 | -2.86% | 626.2만 |
|---|
| 2026.04.20 | ₩198,585 | ₩205,214 | ₩198,130 | ₩204,960 | +3.21% | 344.5만 |
|---|
| 2026.04.17 | ₩196,072 | ₩204,573 | ₩196,072 | ₩200,242 | +2.13% | 338.9만 |
|---|
| 2026.04.16 | ₩193,158 | ₩194,802 | ₩190,859 | ₩191,607 | -0.80% | 208.7만 |
|---|
| 2026.04.15 | ₩193,118 | ₩193,519 | ₩190,859 | ₩192,743 | -0.19% | 184.8만 |
|---|
| 2026.04.14 | ₩193,813 | ₩196,272 | ₩192,743 | ₩194,147 | +0.17% | 174.3만 |
|---|
| 2026.04.13 | ₩189,763 | ₩193,064 | ₩187,704 | ₩192,917 | +1.66% | 171.9만 |
|---|
| 2026.04.10 | ₩192,075 | ₩192,610 | ₩186,475 | ₩190,658 | -0.74% | 388.6만 |
|---|
| 2026.04.09 | ₩188,707 | ₩195,096 | ₩187,932 | ₩192,129 | +1.81% | 380.9만 |
|---|
| 2026.04.08 | ₩189,509 | ₩196,125 | ₩189,335 | ₩190,712 | +0.63% | 345.7만 |
|---|
| 2026.04.07 | ₩186,769 | ₩187,143 | ₩181,516 | ₩183,213 | -1.90% | 268만 |
|---|
| 2026.04.06 | ₩185,820 | ₩189,669 | ₩185,526 | ₩189,429 | +1.94% | 186.5만 |
|---|
| 2026.04.02 | ₩182,278 | ₩188,212 | ₩180,687 | ₩186,715 | +2.43% | 197.4만 |
|---|
| 2026.04.01 | ₩183,026 | ₩187,116 | ₩181,756 | ₩184,790 | +0.96% | 216.7만 |
|---|
| 2026.03.31 | ₩181,462 | ₩184,403 | ₩176,958 | ₩183,414 | +1.08% | 301.9만 |
|---|
| 2026.03.30 | ₩183,080 | ₩183,160 | ₩176,958 | ₩177,145 | -3.24% | 309.8만 |
|---|
| 2026.03.27 | ₩180,366 | ₩182,451 | ₩178,415 | ₩179,364 | -0.56% | 275.9만 |
|---|
| 2026.03.26 | ₩182,224 | ₩185,619 | ₩181,596 | ₩181,730 | -0.27% | 198.8만 |
|---|
| 2026.03.25 | ₩187,330 | ₩187,811 | ₩178,468 | ₩184,042 | -1.76% | 326.5만 |
|---|
| 2026.03.24 | ₩182,665 | ₩187,210 | ₩181,583 | ₩184,897 | +1.22% | 276만 |
|---|
| 2026.03.23 | ₩182,933 | ₩187,517 | ₩182,090 | ₩185,552 | +1.43% | 304만 |
|---|
| 2026.03.20 | ₩183,868 | ₩184,149 | ₩176,102 | ₩177,934 | -3.23% | 672.9만 |
|---|
| 2026.03.19 | ₩182,852 | ₩185,165 | ₩181,890 | ₩184,430 | +0.86% | 270.4만 |
|---|
| 2026.03.18 | ₩188,119 | ₩189,816 | ₩182,745 | ₩183,454 | -2.48% | 229.4만 |
|---|
| 2026.03.17 | ₩190,752 | ₩191,995 | ₩189,268 | ₩189,990 | -0.40% | 239.4만 |
|---|
| 2026.03.16 | ₩189,308 | ₩189,977 | ₩187,076 | ₩189,923 | +0.32% | 192.5만 |
|---|
| 2026.03.13 | ₩188,279 | ₩191,059 | ₩186,916 | ₩187,785 | -0.26% | 288.6만 |
|---|
| 2026.03.12 | ₩189,268 | ₩189,268 | ₩185,512 | ₩185,846 | -1.81% | 308.9만 |
|---|
| 2026.03.11 | ₩193,572 | ₩194,027 | ₩189,950 | ₩190,698 | -1.48% | 221.6만 |
|---|
| 2026.03.10 | ₩196,727 | ₩197,595 | ₩192,997 | ₩194,187 | -1.29% | 233.7만 |
|---|
| 2026.03.09 | ₩193,465 | ₩198,117 | ₩189,669 | ₩197,408 | +2.04% | 277.5만 |
|---|
| 2026.03.06 | ₩198,611 | ₩198,611 | ₩193,545 | ₩196,834 | -0.90% | 248.7만 |
|---|
| 2026.03.05 | ₩202,341 | ₩203,784 | ₩199,654 | ₩200,336 | -0.99% | 231.5만 |
|---|
| 2026.03.04 | ₩202,541 | ₩204,840 | ₩199,159 | ₩204,105 | +0.77% | 199만 |
|---|
| 2026.03.03 | ₩200,496 | ₩207,233 | ₩198,531 | ₩203,985 | +1.74% | 276.4만 |
|---|
| 2026.03.02 | ₩209,692 | ₩209,692 | ₩204,693 | ₩206,377 | -1.58% | 239.7만 |
|---|
| 2026.02.27 | ₩212,258 | ₩218,113 | ₩211,336 | ₩214,384 | +1.00% | 326.5만 |
|---|
| 2026.02.26 | ₩211,202 | ₩212,619 | ₩208,730 | ₩212,486 | +0.61% | 173.4만 |
|---|
| 2026.02.25 | ₩219,316 | ₩219,369 | ₩204,934 | ₩210,467 | -4.03% | 314.3만 |
|---|
| 2026.02.24 | ₩219,209 | ₩223,219 | ₩218,848 | ₩219,142 | -0.03% | 223.3만 |
|---|
| 2026.02.23 | ₩219,623 | ₩221,187 | ₩214,504 | ₩219,543 | -0.04% | 165.1만 |
|---|
| 2026.02.20 | ₩219,129 | ₩222,764 | ₩216,589 | ₩219,369 | +0.11% | 164.7만 |
|---|
| 2026.02.19 | ₩222,925 | ₩223,780 | ₩218,220 | ₩218,915 | -1.80% | 222.4만 |
|---|
| 2026.02.18 | ₩223,139 | ₩225,304 | ₩221,682 | ₩223,553 | +0.19% | 280.9만 |
|---|
| 2026.02.17 | ₩224,556 | ₩226,119 | ₩217,525 | ₩222,270 | -1.02% | 225.8만 |
|---|
| 2026.02.13 | ₩220,546 | ₩225,745 | ₩220,118 | ₩224,261 | +1.68% | 263.5만 |
|---|
| 2026.02.12 | ₩220,412 | ₩224,823 | ₩219,356 | ₩219,998 | -0.19% | 446.2만 |
|---|
| 2026.02.11 | ₩214,865 | ₩219,209 | ₩214,090 | ₩219,008 | +1.93% | 417.9만 |
|---|
| 2026.02.10 | ₩207,340 | ₩217,338 | ₩206,604 | ₩216,910 | +4.62% | 326.2만 |
|---|
| 2026.02.09 | ₩209,585 | ₩211,189 | ₩204,907 | ₩205,174 | -2.10% | 305.3만 |
|---|
| 2026.02.06 | ₩210,427 | ₩215,547 | ₩202,581 | ₩208,877 | -0.74% | 455.2만 |
|---|
| 2026.02.05 | ₩210,855 | ₩213,862 | ₩209,050 | ₩211,363 | +0.24% | 247.7만 |
|---|
| 2026.02.04 | ₩207,553 | ₩215,159 | ₩207,273 | ₩211,483 | +1.89% | 400.4만 |
|---|
| 2026.02.03 | ₩199,173 | ₩213,448 | ₩199,173 | ₩205,615 | +3.23% | 369.6만 |
|---|
| 2026.02.02 | ₩199,494 | ₩201,325 | ₩196,005 | ₩200,189 | +0.35% | 182.1만 |
|---|
| 2026.01.30 | ₩198,451 | ₩199,935 | ₩195,069 | ₩198,945 | +0.25% | 233.6만 |
|---|
| 2026.01.29 | ₩200,536 | ₩205,722 | ₩198,357 | ₩201,057 | +0.26% | 324.8만 |
|---|
| 2026.01.28 | ₩199,012 | ₩204,974 | ₩198,304 | ₩200,723 | +0.86% | 296만 |
|---|
| 2026.01.27 | ₩198,611 | ₩199,627 | ₩197,101 | ₩198,611 | 0.00% | 313.1만 |
|---|
| 2026.01.26 | ₩201,164 | ₩202,113 | ₩198,625 | ₩200,496 | -0.33% | 237.4만 |
|---|
| 2026.01.23 | ₩208,262 | ₩209,131 | ₩200,790 | ₩201,178 | -3.40% | 297.7만 |
|---|
| 2026.01.22 | ₩215,025 | ₩215,760 | ₩207,848 | ₩208,168 | -3.19% | 399.6만 |
|---|
| 2026.01.21 | ₩205,214 | ₩214,624 | ₩204,787 | ₩211,336 | +2.98% | 505.3만 |
|---|
| 2026.01.20 | ₩200,670 | ₩210,427 | ₩198,611 | ₩204,760 | +2.04% | 488.4만 |
|---|
| 2026.01.16 | ₩213,649 | ₩216,442 | ₩205,749 | ₩208,462 | -2.43% | 528만 |
|---|
| 2026.01.15 | ₩214,397 | ₩215,921 | ₩211,256 | ₩215,199 | +0.37% | 239.9만 |
|---|
| 2026.01.14 | ₩211,924 | ₩215,680 | ₩210,494 | ₩212,927 | +0.47% | 308.7만 |
|---|
| 2026.01.13 | ₩214,477 | ₩216,202 | ₩212,726 | ₩214,999 | +0.24% | 282.1만 |
|---|
| 2026.01.12 | ₩209,198 | ₩214,651 | ₩207,219 | ₩213,475 | +2.04% | 436.7만 |
|---|
| 2026.01.09 | ₩200,496 | ₩210,695 | ₩200,095 | ₩210,227 | +4.85% | 731.4만 |
|---|
| 2026.01.08 | ₩185,178 | ₩195,444 | ₩184,055 | ₩195,016 | +5.31% | 441만 |
|---|
| 2026.01.07 | ₩193,131 | ₩194,909 | ₩184,911 | ₩186,207 | -3.59% | 513만 |
|---|
| 2026.01.06 | ₩191,113 | ₩193,639 | ₩187,638 | ₩193,144 | +1.06% | 493.3만 |
|---|
| 2026.01.05 | ₩193,078 | ₩198,504 | ₩192,383 | ₩195,791 | +1.41% | 232.9만 |
|---|
| 2026.01.02 | ₩192,931 | ₩195,323 | ₩191,380 | ₩194,775 | +0.96% | 198.5만 |
|---|
| 2025.12.31 | ₩193,479 | ₩194,347 | ₩192,449 | ₩192,516 | -0.50% | 140.3만 |
|---|
| 2025.12.30 | ₩194,388 | ₩195,016 | ₩193,091 | ₩194,521 | +0.07% | 130.2만 |
|---|
| 2025.12.29 | ₩195,216 | ₩195,885 | ₩193,492 | ₩195,096 | -0.06% | 144.8만 |
|---|
| 2025.12.26 | ₩195,577 | ₩196,139 | ₩193,893 | ₩195,577 | 0.00% | 114.4만 |
|---|
| 2025.12.24 | ₩193,104 | ₩196,753 | ₩192,115 | ₩195,992 | +1.50% | 99.7만 |
|---|
| 2025.12.23 | ₩194,708 | ₩195,069 | ₩191,527 | ₩193,104 | -0.82% | 296.8만 |
|---|
| 2025.12.22 | ₩195,724 | ₩196,941 | ₩193,452 | ₩194,321 | -0.72% | 248.7만 |
|---|
| 2025.12.19 | ₩199,801 | ₩200,336 | ₩195,270 | ₩196,727 | -1.54% | 688만 |
|---|
| 2025.12.18 | ₩208,823 | ₩208,984 | ₩202,113 | ₩202,367 | -3.09% | 385만 |
|---|
| 2025.12.17 | ₩203,169 | ₩204,853 | ₩200,696 | ₩203,169 | 0.00% | 408.2만 |
|---|
| 2025.12.16 | ₩209,692 | ₩209,692 | ₩205,107 | ₩207,340 | -1.12% | 287.1만 |
|---|
| 2025.12.15 | ₩210,240 | ₩211,456 | ₩207,152 | ₩209,144 | -0.52% | 240.1만 |
|---|
| 2025.12.12 | ₩208,650 | ₩210,133 | ₩206,765 | ₩209,117 | +0.22% | 247.7만 |
|---|
| 2025.12.11 | ₩208,917 | ₩211,189 | ₩206,912 | ₩207,447 | -0.70% | 167만 |
|---|
| 2025.12.10 | ₩200,991 | ₩207,914 | ₩200,777 | ₩207,540 | +3.26% | 377.6만 |
|---|
| 2025.12.09 | ₩201,245 | ₩203,169 | ₩198,852 | ₩199,627 | -0.80% | 391.6만 |
|---|
| 2025.12.08 | ₩211,002 | ₩211,189 | ₩203,249 | ₩203,744 | -3.44% | 322.9만 |
|---|
| 2025.12.05 | ₩215,319 | ₩216,669 | ₩211,884 | ₩212,018 | -1.53% | 216.7만 |
|---|
| 2025.12.04 | ₩219,877 | ₩221,842 | ₩213,729 | ₩214,838 | -2.29% | 344.2만 |
|---|
| 2025.12.03 | ₩212,526 | ₩220,773 | ₩212,526 | ₩220,546 | +3.77% | 404.4만 |
|---|
| 2025.12.02 | ₩211,523 | ₩213,649 | ₩208,663 | ₩211,804 | +0.13% | 302.7만 |
|---|
| 2025.12.01 | ₩209,304 | ₩213,568 | ₩208,823 | ₩210,347 | +0.50% | 257.7만 |
|---|
| 2025.11.28 | ₩209,157 | ₩212,633 | ₩209,024 | ₩212,539 | +1.62% | 213만 |
|---|
| 2025.11.26 | ₩205,749 | ₩210,481 | ₩205,428 | ₩209,532 | +1.84% | 257.1만 |
|---|
| 2025.11.25 | ₩197,475 | ₩207,420 | ₩196,486 | ₩206,551 | +4.60% | 459.2만 |
|---|
| 2025.11.24 | ₩195,176 | ₩196,566 | ₩191,474 | ₩195,256 | +0.04% | 455.7만 |
|---|
| 2025.11.21 | ₩185,392 | ₩198,010 | ₩185,191 | ₩196,098 | +5.78% | 541만 |
|---|
| 2025.11.20 | ₩184,242 | ₩186,622 | ₩182,759 | ₩183,547 | -0.38% | 233.6만 |
|---|
| 2025.11.19 | ₩185,913 | ₩185,993 | ₩182,304 | ₩183,828 | -1.12% | 269.5만 |
|---|
| 2025.11.18 | ₩182,304 | ₩186,635 | ₩180,099 | ₩185,058 | +1.51% | 270.7만 |
|---|
| 2025.11.17 | ₩189,389 | ₩189,536 | ₩183,801 | ₩184,136 | -2.77% | 299.2만 |
|---|
| 2025.11.14 | ₩192,369 | ₩195,457 | ₩189,883 | ₩190,378 | -1.04% | 258.5만 |
|---|
| 2025.11.13 | ₩192,409 | ₩195,310 | ₩191,300 | ₩191,674 | -0.38% | 256.1만 |
|---|
| 2025.11.12 | ₩195,818 | ₩198,117 | ₩194,708 | ₩195,190 | -0.32% | 208.2만 |
|---|
| 2025.11.11 | ₩194,829 | ₩197,101 | ₩193,773 | ₩196,473 | +0.84% | 200.5만 |
|---|
| 2025.11.10 | ₩192,717 | ₩194,053 | ₩190,257 | ₩193,238 | +0.27% | 274.5만 |
|---|
| 2025.11.07 | ₩192,797 | ₩194,802 | ₩190,204 | ₩193,505 | +0.37% | 294.2만 |
|---|
| 2025.11.06 | ₩195,096 | ₩195,096 | ₩192,997 | ₩194,107 | -0.51% | 216.3만 |
|---|
| 2025.11.05 | ₩194,040 | ₩196,018 | ₩192,249 | ₩194,174 | +0.07% | 218.1만 |
|---|
| 2025.11.04 | ₩193,719 | ₩196,446 | ₩192,490 | ₩194,601 | +0.46% | 219.8만 |
|---|
| 2025.11.03 | ₩198,611 | ₩198,651 | ₩192,770 | ₩193,893 | -2.38% | 422.6만 |
|---|
| 2025.10.31 | ₩197,529 | ₩200,964 | ₩196,486 | ₩199,266 | +0.88% | 299.2만 |
|---|
| 2025.10.30 | ₩197,823 | ₩202,140 | ₩196,513 | ₩199,547 | +0.87% | 256.9만 |
|---|
| 2025.10.29 | ₩201,913 | ₩205,923 | ₩196,914 | ₩198,210 | -1.83% | 551.7만 |
|---|
| 2025.10.28 | ₩197,823 | ₩211,176 | ₩196,486 | ₩205,508 | +3.89% | 476.9만 |
|---|
| 2025.10.27 | ₩211,523 | ₩215,266 | ₩211,109 | ₩212,339 | +0.39% | 290.5만 |
|---|
| 2025.10.24 | ₩214,878 | ₩215,974 | ₩211,096 | ₩211,122 | -1.75% | 223.5만 |
|---|
| 2025.10.23 | ₩210,908 | ₩213,475 | ₩209,184 | ₩211,924 | +0.48% | 187.6만 |
|---|
| 2025.10.22 | ₩211,189 | ₩215,667 | ₩210,013 | ₩211,470 | +0.13% | 315.5만 |
|---|
| 2025.10.21 | ₩201,164 | ₩213,234 | ₩199,801 | ₩212,031 | +5.40% | 419.1만 |
|---|
| 2025.10.20 | ₩206,604 | ₩207,607 | ₩204,907 | ₩205,522 | -0.52% | 308.7만 |
|---|
| 2025.10.17 | ₩204,372 | ₩206,110 | ₩202,341 | ₩205,428 | +0.52% | 367.6만 |
|---|
| 2025.10.16 | ₩208,449 | ₩208,516 | ₩202,501 | ₩204,399 | -1.94% | 347.4만 |
|---|
| 2025.10.15 | ₩208,596 | ₩211,857 | ₩207,139 | ₩207,500 | -0.53% | 254.2만 |
|---|
| 2025.10.14 | ₩203,249 | ₩211,938 | ₩202,929 | ₩209,505 | +3.08% | 324.5만 |
|---|
| 2025.10.13 | ₩202,474 | ₩205,014 | ₩201,552 | ₩203,958 | +0.73% | 302.2만 |
|---|
| 2025.10.10 | ₩203,570 | ₩204,894 | ₩200,082 | ₩202,608 | -0.47% | 363.1만 |
|---|