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 | ₩180,688 | ₩181,397 | ₩178,399 | ₩180,527 | -0.09% | 230만 |
| 2026.10.08 | ₩176,967 | ₩182,455 | ₩176,820 | ₩181,786 | +2.72% | 297.5만 |
| 2026.10.07 | ₩179,550 | ₩179,965 | ₩176,820 | ₩178,386 | -0.65% | 357.2만 |
| 2026.10.06 | ₩176,954 | ₩184,222 | ₩176,954 | ₩183,030 | +3.43% | 493.4만 |
| 2026.10.05 | ₩179,657 | ₩180,099 | ₩176,914 | ₩178,319 | -0.74% | 489.1만 |
| 2026.10.02 | ₩187,019 | ₩188,049 | ₩179,537 | ₩180,688 | -3.39% | 282.3만 |
| 2026.10.01 | ₩181,009 | ₩183,807 | ₩177,168 | ₩183,445 | +1.35% | 403.1만 |
| 2026.09.30 | ₩188,719 | ₩188,719 | ₩182,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,896 |
| -3.09% |
| 311.3만 |
| 2026.09.29 | ₩187,380 | ₩187,929 | ₩185,199 | ₩186,577 | -0.43% | 302.5만 |
|---|
| 2026.09.28 | ₩187,956 | ₩190,552 | ₩186,403 | ₩186,604 | -0.72% | 265.4만 |
|---|
| 2026.09.25 | ₩188,143 | ₩190,325 | ₩187,005 | ₩189,401 | +0.67% | 294.6만 |
|---|
| 2026.09.24 | ₩186,858 | ₩189,200 | ₩186,363 | ₩187,849 | +0.53% | 216.1만 |
|---|
| 2026.09.23 | ₩190,004 | ₩191,155 | ₩187,193 | ₩187,608 | -1.26% | 242.1만 |
|---|
| 2026.09.22 | ₩190,914 | ₩193,885 | ₩188,812 | ₩192,881 | +1.03% | 226.7만 |
|---|
| 2026.09.21 | ₩185,988 | ₩187,019 | ₩183,619 | ₩186,376 | +0.21% | 362만 |
|---|
| 2026.09.18 | ₩186,550 | ₩188,170 | ₩182,455 | ₩184,730 | -0.98% | 615.2만 |
|---|
| 2026.09.17 | ₩189,468 | ₩190,780 | ₩185,774 | ₩187,889 | -0.83% | 330.3만 |
|---|
| 2026.09.16 | ₩190,352 | ₩191,369 | ₩184,101 | ₩185,132 | -2.74% | 393.3만 |
|---|
| 2026.09.15 | ₩187,099 | ₩188,290 | ₩184,917 | ₩187,648 | +0.29% | 228만 |
|---|
| 2026.09.14 | ₩183,030 | ₩187,474 | ₩182,241 | ₩186,591 | +1.95% | 224.9만 |
|---|
| 2026.09.11 | ₩184,623 | ₩185,694 | ₩181,330 | ₩184,556 | -0.04% | 248.9만 |
|---|
| 2026.09.10 | ₩184,168 | ₩184,168 | ₩179,189 | ₩181,451 | -1.48% | 376.5만 |
|---|
| 2026.09.09 | ₩185,051 | ₩187,675 | ₩183,780 | ₩185,948 | +0.48% | 225.4만 |
|---|
| 2026.09.08 | ₩188,719 | ₩189,856 | ₩185,065 | ₩185,359 | -1.78% | 242.2만 |
|---|
| 2026.09.04 | ₩192,346 | ₩193,082 | ₩190,164 | ₩191,061 | -0.67% | 166.6만 |
|---|
| 2026.09.03 | ₩193,122 | ₩195,411 | ₩190,057 | ₩193,283 | +0.08% | 177.1만 |
|---|
| 2026.09.02 | ₩189,763 | ₩191,677 | ₩189,374 | ₩190,405 | +0.34% | 174.7만 |
|---|
| 2026.09.01 | ₩191,569 | ₩193,309 | ₩188,745 | ₩189,214 | -1.23% | 200.7만 |
|---|
| 2026.08.31 | ₩194,835 | ₩195,933 | ₩192,734 | ₩193,483 | -0.69% | 258.5만 |
|---|
| 2026.08.28 | ₩196,187 | ₩199,373 | ₩194,554 | ₩197,271 | +0.55% | 146.3만 |
|---|
| 2026.08.27 | ₩197,566 | ₩198,128 | ₩194,046 | ₩194,420 | -1.59% | 170.4만 |
|---|
| 2026.08.26 | ₩201,286 | ₩202,826 | ₩199,466 | ₩199,761 | -0.76% | 142.4만 |
|---|
| 2026.08.25 | ₩200,912 | ₩202,090 | ₩197,499 | ₩201,835 | +0.46% | 118.9만 |
|---|
| 2026.08.24 | ₩199,493 | ₩202,598 | ₩198,436 | ₩199,386 | -0.05% | 172.1만 |
|---|
| 2026.08.21 | ₩198,864 | ₩200,510 | ₩197,178 | ₩198,556 | -0.15% | 185만 |
|---|
| 2026.08.20 | ₩198,770 | ₩200,939 | ₩196,067 | ₩197,191 | -0.79% | 176.1만 |
|---|
| 2026.08.19 | ₩200,765 | ₩206,654 | ₩199,132 | ₩203,254 | +1.24% | 212.5만 |
|---|
| 2026.08.18 | ₩199,895 | ₩200,095 | ₩194,661 | ₩194,982 | -2.46% | 201.4만 |
|---|
| 2026.08.17 | ₩197,485 | ₩199,306 | ₩196,281 | ₩198,543 | +0.54% | 169.8만 |
|---|
| 2026.08.14 | ₩199,493 | ₩201,019 | ₩198,690 | ₩199,172 | -0.16% | 146만 |
|---|
| 2026.08.13 | ₩198,168 | ₩200,858 | ₩196,067 | ₩200,604 | +1.23% | 198.8만 |
|---|
| 2026.08.12 | ₩202,103 | ₩202,116 | ₩194,300 | ₩195,170 | -3.43% | 236.6만 |
|---|
| 2026.08.11 | ₩196,896 | ₩201,902 | ₩196,093 | ₩201,822 | +2.50% | 170.8만 |
|---|
| 2026.08.10 | ₩200,805 | ₩200,805 | ₩194,487 | ₩196,294 | -2.25% | 226.8만 |
|---|
| 2026.08.07 | ₩196,026 | ₩202,558 | ₩196,026 | ₩202,210 | +3.15% | 226.9만 |
|---|
| 2026.08.06 | ₩201,340 | ₩201,340 | ₩194,434 | ₩195,424 | -2.94% | 238.4만 |
|---|
| 2026.08.05 | ₩199,265 | ₩203,267 | ₩199,252 | ₩202,705 | +1.73% | 183.5만 |
|---|
| 2026.08.04 | ₩195,986 | ₩201,822 | ₩195,745 | ₩201,260 | +2.69% | 215.9만 |
|---|
| 2026.08.03 | ₩195,304 | ₩199,038 | ₩193,243 | ₩196,294 | +0.51% | 194.4만 |
|---|
| 2026.07.31 | ₩194,273 | ₩194,742 | ₩191,074 | ₩191,476 | -1.44% | 222.3만 |
|---|
| 2026.07.30 | ₩197,258 | ₩198,489 | ₩191,770 | ₩194,782 | -1.26% | 282.2만 |
|---|
| 2026.07.29 | ₩199,413 | ₩204,432 | ₩195,986 | ₩196,963 | -1.23% | 357.8만 |
|---|
| 2026.07.28 | ₩200,095 | ₩203,562 | ₩199,466 | ₩202,317 | +1.11% | 275.2만 |
|---|
| 2026.07.27 | ₩198,984 | ₩202,103 | ₩196,428 | ₩197,619 | -0.69% | 238.8만 |
|---|
| 2026.07.24 | ₩190,285 | ₩196,562 | ₩189,830 | ₩196,428 | +3.23% | 215.8만 |
|---|
| 2026.07.23 | ₩187,327 | ₩190,218 | ₩185,814 | ₩190,218 | +1.54% | 449.2만 |
|---|
| 2026.07.22 | ₩192,185 | ₩194,287 | ₩187,474 | ₩190,753 | -0.75% | 371.1만 |
|---|
| 2026.07.21 | ₩194,086 | ₩194,982 | ₩190,070 | ₩192,091 | -1.03% | 331.9만 |
|---|
| 2026.07.20 | ₩200,524 | ₩200,751 | ₩192,640 | ₩193,791 | -3.36% | 471.1만 |
|---|
| 2026.07.17 | ₩205,650 | ₩210,441 | ₩199,105 | ₩199,948 | -2.77% | 292.2만 |
|---|
| 2026.07.16 | ₩202,705 | ₩208,246 | ₩202,049 | ₩206,680 | +1.96% | 212.9만 |
|---|
| 2026.07.15 | ₩200,336 | ₩204,258 | ₩199,680 | ₩202,839 | +1.25% | 183.6만 |
|---|
| 2026.07.14 | ₩203,441 | ₩206,078 | ₩198,636 | ₩200,751 | -1.32% | 237.3만 |
|---|
| 2026.07.13 | ₩203,241 | ₩205,329 | ₩198,021 | ₩199,225 | -1.98% | 233만 |
|---|
| 2026.07.10 | ₩200,296 | ₩206,038 | ₩200,296 | ₩202,879 | +1.29% | 166.7만 |
|---|
| 2026.07.09 | ₩199,613 | ₩202,839 | ₩198,342 | ₩200,162 | +0.27% | 183.7만 |
|---|
| 2026.07.08 | ₩205,275 | ₩206,373 | ₩197,900 | ₩198,770 | -3.17% | 273.2만 |
|---|
| 2026.07.07 | ₩211,726 | ₩214,149 | ₩207,912 | ₩208,420 | -1.56% | 202.9만 |
|---|
| 2026.07.06 | ₩212,516 | ₩213,359 | ₩208,581 | ₩209,973 | -1.20% | 214.8만 |
|---|
| 2026.07.02 | ₩210,093 | ₩213,587 | ₩206,948 | ₩212,235 | +1.02% | 202.2만 |
|---|
| 2026.07.01 | ₩215,206 | ₩219,489 | ₩210,053 | ₩210,214 | -2.32% | 226.4만 |
|---|
| 2026.06.30 | ₩220,199 | ₩220,372 | ₩216,491 | ₩218,003 | -1.00% | 163.8만 |
|---|
| 2026.06.29 | ₩221,202 | ₩221,845 | ₩218,338 | ₩219,810 | -0.63% | 207.5만 |
|---|
| 2026.06.26 | ₩224,548 | ₩225,525 | ₩221,229 | ₩222,568 | -0.88% | 284.8만 |
|---|
| 2026.06.25 | ₩225,097 | ₩228,590 | ₩221,015 | ₩223,451 | -0.73% | 228.9만 |
|---|
| 2026.06.24 | ₩215,086 | ₩226,529 | ₩214,416 | ₩222,862 | +3.62% | 356.5만 |
|---|
| 2026.06.23 | ₩208,193 | ₩211,338 | ₩206,988 | ₩208,902 | +0.34% | 156.1만 |
|---|
| 2026.06.22 | ₩211,472 | ₩212,329 | ₩208,246 | ₩208,715 | -1.30% | 181.8만 |
|---|
| 2026.06.18 | ₩206,453 | ₩214,631 | ₩206,118 | ₩211,218 | +2.31% | 436.5만 |
|---|
| 2026.06.17 | ₩207,791 | ₩216,237 | ₩203,388 | ₩204,084 | -1.78% | 311.4만 |
|---|
| 2026.06.16 | ₩208,581 | ₩212,155 | ₩208,032 | ₩209,237 | +0.31% | 183.9만 |
|---|
| 2026.06.15 | ₩210,334 | ₩214,617 | ₩207,323 | ₩207,577 | -1.31% | 210.5만 |
|---|
| 2026.06.12 | ₩206,399 | ₩208,286 | ₩203,669 | ₩206,239 | -0.08% | 240.4만 |
|---|
| 2026.06.11 | ₩197,017 | ₩206,961 | ₩196,040 | ₩206,694 | +4.91% | 234.6만 |
|---|
| 2026.06.10 | ₩202,023 | ₩202,049 | ₩195,518 | ₩196,361 | -2.80% | 224.8만 |
|---|
| 2026.06.09 | ₩195,223 | ₩202,585 | ₩193,055 | ₩202,197 | +3.57% | 210.1만 |
|---|
| 2026.06.08 | ₩193,738 | ₩195,344 | ₩192,239 | ₩193,109 | -0.32% | 160.4만 |
|---|
| 2026.06.05 | ₩193,296 | ₩196,830 | ₩193,015 | ₩194,875 | +0.82% | 143.1만 |
|---|
| 2026.06.04 | ₩196,374 | ₩198,034 | ₩193,149 | ₩195,960 | -0.21% | 152.9만 |
|---|
| 2026.06.03 | ₩195,130 | ₩197,820 | ₩192,961 | ₩193,403 | -0.88% | 228.6만 |
|---|
| 2026.06.02 | ₩196,977 | ₩198,061 | ₩194,514 | ₩197,967 | +0.50% | 134.3만 |
|---|
| 2026.06.01 | ₩198,757 | ₩199,573 | ₩195,397 | ₩196,722 | -1.02% | 210.4만 |
|---|
| 2026.05.29 | ₩197,579 | ₩200,269 | ₩195,330 | ₩196,870 | -0.36% | 592.1만 |
|---|
| 2026.05.28 | ₩193,283 | ₩197,592 | ₩193,283 | ₩196,642 | +1.74% | 202만 |
|---|
| 2026.05.27 | ₩196,883 | ₩203,294 | ₩196,361 | ₩197,833 | +0.48% | 207만 |
|---|
| 2026.05.26 | ₩194,340 | ₩195,732 | ₩192,493 | ₩194,875 | +0.28% | 181.7만 |
|---|
| 2026.05.22 | ₩192,975 | ₩193,724 | ₩188,719 | ₩192,373 | -0.31% | 181.1만 |
|---|
| 2026.05.21 | ₩186,885 | ₩193,256 | ₩184,409 | ₩192,921 | +3.23% | 237.6만 |
|---|
| 2026.05.20 | ₩182,174 | ₩189,856 | ₩179,778 | ₩189,736 | +4.15% | 333.3만 |
|---|
| 2026.05.19 | ₩181,223 | ₩182,803 | ₩179,135 | ₩180,313 | -0.50% | 271.7만 |
|---|
| 2026.05.18 | ₩183,111 | ₩187,313 | ₩181,759 | ₩184,021 | +0.50% | 234.6만 |
|---|
| 2026.05.15 | ₩186,082 | ₩187,461 | ₩180,380 | ₩181,210 | -2.62% | 266.4만 |
|---|
| 2026.05.14 | ₩189,522 | ₩190,285 | ₩185,747 | ₩186,524 | -1.58% | 244.4만 |
|---|
| 2026.05.13 | ₩190,526 | ₩191,877 | ₩186,069 | ₩188,357 | -1.14% | 225.7만 |
|---|
| 2026.05.12 | ₩194,072 | ₩194,755 | ₩189,642 | ₩191,757 | -1.19% | 241.6만 |
|---|
| 2026.05.11 | ₩197,485 | ₩197,579 | ₩193,738 | ₩194,019 | -1.76% | 175.8만 |
|---|
| 2026.05.08 | ₩196,709 | ₩198,462 | ₩194,260 | ₩197,592 | +0.45% | 153.2만 |
|---|
| 2026.05.07 | ₩199,078 | ₩200,577 | ₩194,835 | ₩195,371 | -1.86% | 180.7만 |
|---|
| 2026.05.06 | ₩202,090 | ₩204,512 | ₩199,025 | ₩199,654 | -1.21% | 262.8만 |
|---|
| 2026.05.05 | ₩193,510 | ₩198,489 | ₩192,734 | ₩196,040 | +1.31% | 188.9만 |
|---|
| 2026.05.04 | ₩198,221 | ₩199,439 | ₩191,690 | ₩192,105 | -3.09% | 227.1만 |
|---|
| 2026.05.01 | ₩206,332 | ₩206,694 | ₩200,537 | ₩200,738 | -2.71% | 218.5만 |
|---|
| 2026.04.30 | ₩203,736 | ₩207,363 | ₩203,535 | ₩205,931 | +1.08% | 161.4만 |
|---|
| 2026.04.29 | ₩207,791 | ₩209,344 | ₩202,612 | ₩202,973 | -2.32% | 217.8만 |
|---|
| 2026.04.28 | ₩214,711 | ₩215,715 | ₩208,808 | ₩209,344 | -2.50% | 160.3만 |
|---|
| 2026.04.27 | ₩212,810 | ₩215,474 | ₩212,208 | ₩213,252 | +0.21% | 164.2만 |
|---|
| 2026.04.24 | ₩219,476 | ₩220,319 | ₩213,627 | ₩214,015 | -2.49% | 222.3만 |
|---|
| 2026.04.23 | ₩216,786 | ₩220,172 | ₩214,162 | ₩219,797 | +1.39% | 266.4만 |
|---|
| 2026.04.22 | ₩218,097 | ₩220,065 | ₩214,055 | ₩215,728 | -1.09% | 334.8만 |
|---|
| 2026.04.21 | ₩223,491 | ₩223,491 | ₩215,889 | ₩217,093 | -2.86% | 626.2만 |
|---|
| 2026.04.20 | ₩198,851 | ₩205,489 | ₩198,395 | ₩205,235 | +3.21% | 344.5만 |
|---|
| 2026.04.17 | ₩196,334 | ₩204,847 | ₩196,334 | ₩200,510 | +2.13% | 338.9만 |
|---|
| 2026.04.16 | ₩193,417 | ₩195,063 | ₩191,114 | ₩191,864 | -0.80% | 208.7만 |
|---|
| 2026.04.15 | ₩193,376 | ₩193,778 | ₩191,114 | ₩193,002 | -0.19% | 184.8만 |
|---|
| 2026.04.14 | ₩194,072 | ₩196,535 | ₩193,002 | ₩194,407 | +0.17% | 174.3만 |
|---|
| 2026.04.13 | ₩190,017 | ₩193,323 | ₩187,956 | ₩193,176 | +1.66% | 171.9만 |
|---|
| 2026.04.10 | ₩192,332 | ₩192,868 | ₩186,724 | ₩190,914 | -0.74% | 388.6만 |
|---|
| 2026.04.09 | ₩188,960 | ₩195,357 | ₩188,183 | ₩192,386 | +1.81% | 380.9만 |
|---|
| 2026.04.08 | ₩189,763 | ₩196,388 | ₩189,589 | ₩190,967 | +0.63% | 345.7만 |
|---|
| 2026.04.07 | ₩187,019 | ₩187,394 | ₩181,759 | ₩183,459 | -1.90% | 268만 |
|---|
| 2026.04.06 | ₩186,069 | ₩189,923 | ₩185,774 | ₩189,682 | +1.94% | 186.5만 |
|---|
| 2026.04.02 | ₩182,522 | ₩188,464 | ₩180,929 | ₩186,965 | +2.43% | 197.4만 |
|---|
| 2026.04.01 | ₩183,271 | ₩187,367 | ₩182,000 | ₩185,038 | +0.96% | 216.7만 |
|---|
| 2026.03.31 | ₩181,705 | ₩184,650 | ₩177,195 | ₩183,659 | +1.08% | 301.9만 |
|---|
| 2026.03.30 | ₩183,325 | ₩183,405 | ₩177,195 | ₩177,382 | -3.24% | 309.8만 |
|---|
| 2026.03.27 | ₩180,608 | ₩182,696 | ₩178,654 | ₩179,604 | -0.56% | 275.9만 |
|---|
| 2026.03.26 | ₩182,468 | ₩185,868 | ₩181,839 | ₩181,973 | -0.27% | 198.8만 |
|---|
| 2026.03.25 | ₩187,581 | ₩188,063 | ₩178,707 | ₩184,288 | -1.76% | 326.5만 |
|---|
| 2026.03.24 | ₩182,910 | ₩187,461 | ₩181,826 | ₩185,145 | +1.22% | 276만 |
|---|
| 2026.03.23 | ₩183,178 | ₩187,768 | ₩182,334 | ₩185,801 | +1.43% | 304만 |
|---|
| 2026.03.20 | ₩184,114 | ₩184,396 | ₩176,338 | ₩178,172 | -3.23% | 672.9만 |
|---|
| 2026.03.19 | ₩183,097 | ₩185,413 | ₩182,134 | ₩184,677 | +0.86% | 270.4만 |
|---|
| 2026.03.18 | ₩188,371 | ₩190,070 | ₩182,990 | ₩183,700 | -2.48% | 229.4만 |
|---|
| 2026.03.17 | ₩191,007 | ₩192,252 | ₩189,522 | ₩190,244 | -0.40% | 239.4만 |
|---|
| 2026.03.16 | ₩189,562 | ₩190,231 | ₩187,327 | ₩190,178 | +0.32% | 192.5만 |
|---|
| 2026.03.13 | ₩188,531 | ₩191,315 | ₩187,166 | ₩188,036 | -0.26% | 288.6만 |
|---|
| 2026.03.12 | ₩189,522 | ₩189,522 | ₩185,761 | ₩186,095 | -1.81% | 308.9만 |
|---|
| 2026.03.11 | ₩193,831 | ₩194,287 | ₩190,204 | ₩190,954 | -1.48% | 221.6만 |
|---|
| 2026.03.10 | ₩196,990 | ₩197,860 | ₩193,256 | ₩194,447 | -1.29% | 233.7만 |
|---|
| 2026.03.09 | ₩193,724 | ₩198,382 | ₩189,923 | ₩197,673 | +2.04% | 277.5만 |
|---|
| 2026.03.06 | ₩198,877 | ₩198,877 | ₩193,805 | ₩197,097 | -0.90% | 248.7만 |
|---|
| 2026.03.05 | ₩202,612 | ₩204,057 | ₩199,921 | ₩200,604 | -0.99% | 231.5만 |
|---|
| 2026.03.04 | ₩202,812 | ₩205,114 | ₩199,426 | ₩204,378 | +0.77% | 199만 |
|---|
| 2026.03.03 | ₩200,765 | ₩207,510 | ₩198,797 | ₩204,258 | +1.74% | 276.4만 |
|---|
| 2026.03.02 | ₩209,973 | ₩209,973 | ₩204,967 | ₩206,654 | -1.58% | 239.7만 |
|---|
| 2026.02.27 | ₩212,543 | ₩218,405 | ₩211,619 | ₩214,671 | +1.00% | 326.5만 |
|---|
| 2026.02.26 | ₩211,485 | ₩212,904 | ₩209,009 | ₩212,770 | +0.61% | 173.4만 |
|---|
| 2026.02.25 | ₩219,610 | ₩219,663 | ₩205,208 | ₩210,749 | -4.03% | 314.3만 |
|---|
| 2026.02.24 | ₩219,503 | ₩223,518 | ₩219,141 | ₩219,436 | -0.03% | 223.3만 |
|---|
| 2026.02.23 | ₩219,917 | ₩221,483 | ₩214,791 | ₩219,837 | -0.04% | 165.1만 |
|---|
| 2026.02.20 | ₩219,422 | ₩223,063 | ₩216,879 | ₩219,663 | +0.11% | 164.7만 |
|---|
| 2026.02.19 | ₩223,223 | ₩224,080 | ₩218,512 | ₩219,208 | -1.80% | 222.4만 |
|---|
| 2026.02.18 | ₩223,438 | ₩225,606 | ₩221,979 | ₩223,852 | +0.19% | 280.9만 |
|---|
| 2026.02.17 | ₩224,856 | ₩226,422 | ₩217,816 | ₩222,568 | -1.02% | 225.8만 |
|---|
| 2026.02.13 | ₩220,841 | ₩226,047 | ₩220,413 | ₩224,562 | +1.68% | 263.5만 |
|---|
| 2026.02.12 | ₩220,707 | ₩225,124 | ₩219,650 | ₩220,292 | -0.19% | 446.2만 |
|---|
| 2026.02.11 | ₩215,153 | ₩219,503 | ₩214,376 | ₩219,302 | +1.93% | 417.9만 |
|---|
| 2026.02.10 | ₩207,617 | ₩217,629 | ₩206,881 | ₩217,200 | +4.62% | 326.2만 |
|---|
| 2026.02.09 | ₩209,866 | ₩211,472 | ₩205,181 | ₩205,449 | -2.10% | 305.3만 |
|---|
| 2026.02.06 | ₩210,709 | ₩215,835 | ₩202,852 | ₩209,156 | -0.74% | 455.2만 |
|---|
| 2026.02.05 | ₩211,137 | ₩214,149 | ₩209,330 | ₩211,646 | +0.24% | 247.7만 |
|---|
| 2026.02.04 | ₩207,831 | ₩215,447 | ₩207,550 | ₩211,766 | +1.89% | 400.4만 |
|---|
| 2026.02.03 | ₩199,439 | ₩213,734 | ₩199,439 | ₩205,891 | +3.23% | 369.6만 |
|---|
| 2026.02.02 | ₩199,761 | ₩201,594 | ₩196,267 | ₩200,457 | +0.35% | 182.1만 |
|---|
| 2026.01.30 | ₩198,717 | ₩200,202 | ₩195,330 | ₩199,212 | +0.25% | 233.6만 |
|---|
| 2026.01.29 | ₩200,805 | ₩205,998 | ₩198,623 | ₩201,327 | +0.26% | 324.8만 |
|---|
| 2026.01.28 | ₩199,279 | ₩205,248 | ₩198,569 | ₩200,992 | +0.86% | 296만 |
|---|
| 2026.01.27 | ₩198,877 | ₩199,895 | ₩197,365 | ₩198,877 | 0.00% | 313.1만 |
|---|
| 2026.01.26 | ₩201,434 | ₩202,384 | ₩198,891 | ₩200,765 | -0.33% | 237.4만 |
|---|
| 2026.01.23 | ₩208,541 | ₩209,411 | ₩201,059 | ₩201,447 | -3.40% | 297.7만 |
|---|
| 2026.01.22 | ₩215,313 | ₩216,049 | ₩208,126 | ₩208,447 | -3.19% | 399.6만 |
|---|
| 2026.01.21 | ₩205,489 | ₩214,912 | ₩205,061 | ₩211,619 | +2.98% | 505.3만 |
|---|
| 2026.01.20 | ₩200,939 | ₩210,709 | ₩198,877 | ₩205,034 | +2.04% | 488.4만 |
|---|
| 2026.01.16 | ₩213,935 | ₩216,732 | ₩206,025 | ₩208,742 | -2.43% | 528만 |
|---|
| 2026.01.15 | ₩214,684 | ₩216,210 | ₩211,539 | ₩215,487 | +0.37% | 239.9만 |
|---|
| 2026.01.14 | ₩212,208 | ₩215,969 | ₩210,776 | ₩213,212 | +0.47% | 308.7만 |
|---|
| 2026.01.13 | ₩214,764 | ₩216,491 | ₩213,011 | ₩215,286 | +0.24% | 282.1만 |
|---|
| 2026.01.12 | ₩209,478 | ₩214,938 | ₩207,497 | ₩213,761 | +2.04% | 436.7만 |
|---|
| 2026.01.09 | ₩200,765 | ₩210,977 | ₩200,363 | ₩210,508 | +4.85% | 731.4만 |
|---|
| 2026.01.08 | ₩185,426 | ₩195,705 | ₩184,302 | ₩195,277 | +5.31% | 441만 |
|---|
| 2026.01.07 | ₩193,390 | ₩195,170 | ₩185,158 | ₩186,457 | -3.59% | 513만 |
|---|
| 2026.01.06 | ₩191,369 | ₩193,898 | ₩187,889 | ₩193,403 | +1.06% | 493.3만 |
|---|
| 2026.01.05 | ₩193,336 | ₩198,770 | ₩192,640 | ₩196,053 | +1.41% | 232.9만 |
|---|
| 2026.01.02 | ₩193,189 | ₩195,585 | ₩191,636 | ₩195,036 | +0.96% | 198.5만 |
|---|
| 2025.12.31 | ₩193,738 | ₩194,608 | ₩192,707 | ₩192,774 | -0.50% | 140.3만 |
|---|
| 2025.12.30 | ₩194,648 | ₩195,277 | ₩193,350 | ₩194,782 | +0.07% | 130.2만 |
|---|
| 2025.12.29 | ₩195,478 | ₩196,147 | ₩193,751 | ₩195,357 | -0.06% | 144.8만 |
|---|
| 2025.12.26 | ₩195,839 | ₩196,401 | ₩194,153 | ₩195,839 | 0.00% | 114.4만 |
|---|
| 2025.12.24 | ₩193,363 | ₩197,017 | ₩192,373 | ₩196,254 | +1.50% | 99.7만 |
|---|
| 2025.12.23 | ₩194,969 | ₩195,330 | ₩191,784 | ₩193,363 | -0.82% | 296.8만 |
|---|
| 2025.12.22 | ₩195,986 | ₩197,204 | ₩193,711 | ₩194,581 | -0.72% | 248.7만 |
|---|
| 2025.12.19 | ₩200,069 | ₩200,604 | ₩195,531 | ₩196,990 | -1.54% | 688만 |
|---|
| 2025.12.18 | ₩209,103 | ₩209,264 | ₩202,384 | ₩202,638 | -3.09% | 385만 |
|---|
| 2025.12.17 | ₩203,441 | ₩205,128 | ₩200,965 | ₩203,441 | 0.00% | 408.2만 |
|---|
| 2025.12.16 | ₩209,973 | ₩209,973 | ₩205,382 | ₩207,617 | -1.12% | 287.1만 |
|---|
| 2025.12.15 | ₩210,522 | ₩211,740 | ₩207,430 | ₩209,424 | -0.52% | 240.1만 |
|---|
| 2025.12.12 | ₩208,929 | ₩210,415 | ₩207,042 | ₩209,397 | +0.22% | 247.7만 |
|---|
| 2025.12.11 | ₩209,197 | ₩211,472 | ₩207,189 | ₩207,724 | -0.70% | 167만 |
|---|
| 2025.12.10 | ₩201,260 | ₩208,193 | ₩201,046 | ₩207,818 | +3.26% | 377.6만 |
|---|
| 2025.12.09 | ₩201,514 | ₩203,441 | ₩199,118 | ₩199,895 | -0.80% | 391.6만 |
|---|
| 2025.12.08 | ₩211,285 | ₩211,472 | ₩203,522 | ₩204,017 | -3.44% | 322.9만 |
|---|
| 2025.12.05 | ₩215,608 | ₩216,960 | ₩212,168 | ₩212,302 | -1.53% | 216.7만 |
|---|
| 2025.12.04 | ₩220,172 | ₩222,139 | ₩214,015 | ₩215,126 | -2.29% | 344.2만 |
|---|
| 2025.12.03 | ₩212,810 | ₩221,068 | ₩212,810 | ₩220,841 | +3.77% | 404.4만 |
|---|
| 2025.12.02 | ₩211,807 | ₩213,935 | ₩208,942 | ₩212,088 | +0.13% | 302.7만 |
|---|
| 2025.12.01 | ₩209,585 | ₩213,854 | ₩209,103 | ₩210,629 | +0.50% | 257.7만 |
|---|
| 2025.11.28 | ₩209,438 | ₩212,917 | ₩209,304 | ₩212,824 | +1.62% | 213만 |
|---|
| 2025.11.26 | ₩206,025 | ₩210,763 | ₩205,703 | ₩209,812 | +1.84% | 257.1만 |
|---|
| 2025.11.25 | ₩197,740 | ₩207,698 | ₩196,749 | ₩206,828 | +4.60% | 459.2만 |
|---|
| 2025.11.24 | ₩195,438 | ₩196,830 | ₩191,730 | ₩195,518 | +0.04% | 455.7만 |
|---|
| 2025.11.21 | ₩185,640 | ₩198,275 | ₩185,439 | ₩196,361 | +5.78% | 541만 |
|---|
| 2025.11.20 | ₩184,489 | ₩186,872 | ₩183,004 | ₩183,793 | -0.38% | 233.6만 |
|---|
| 2025.11.19 | ₩186,162 | ₩186,243 | ₩182,548 | ₩184,074 | -1.12% | 269.5만 |
|---|
| 2025.11.18 | ₩182,548 | ₩186,885 | ₩180,340 | ₩185,306 | +1.51% | 270.7만 |
|---|
| 2025.11.17 | ₩189,642 | ₩189,789 | ₩184,048 | ₩184,382 | -2.77% | 299.2만 |
|---|
| 2025.11.14 | ₩192,627 | ₩195,719 | ₩190,137 | ₩190,633 | -1.04% | 258.5만 |
|---|
| 2025.11.13 | ₩192,667 | ₩195,571 | ₩191,556 | ₩191,931 | -0.38% | 256.1만 |
|---|
| 2025.11.12 | ₩196,080 | ₩198,382 | ₩194,969 | ₩195,451 | -0.32% | 208.2만 |
|---|
| 2025.11.11 | ₩195,090 | ₩197,365 | ₩194,032 | ₩196,736 | +0.84% | 200.5만 |
|---|
| 2025.11.10 | ₩192,975 | ₩194,313 | ₩190,512 | ₩193,497 | +0.27% | 274.5만 |
|---|
| 2025.11.07 | ₩193,055 | ₩195,063 | ₩190,459 | ₩193,765 | +0.37% | 294.2만 |
|---|
| 2025.11.06 | ₩195,357 | ₩195,357 | ₩193,256 | ₩194,367 | -0.51% | 216.3만 |
|---|
| 2025.11.05 | ₩194,300 | ₩196,281 | ₩192,506 | ₩194,434 | +0.07% | 218.1만 |
|---|
| 2025.11.04 | ₩193,979 | ₩196,709 | ₩192,747 | ₩194,862 | +0.46% | 219.8만 |
|---|
| 2025.11.03 | ₩198,877 | ₩198,917 | ₩193,028 | ₩194,153 | -2.38% | 422.6만 |
|---|
| 2025.10.31 | ₩197,793 | ₩201,233 | ₩196,749 | ₩199,533 | +0.88% | 299.2만 |
|---|
| 2025.10.30 | ₩198,088 | ₩202,411 | ₩196,776 | ₩199,814 | +0.87% | 256.9만 |
|---|
| 2025.10.29 | ₩202,183 | ₩206,199 | ₩197,178 | ₩198,476 | -1.83% | 551.7만 |
|---|
| 2025.10.28 | ₩198,088 | ₩211,459 | ₩196,749 | ₩205,784 | +3.89% | 476.9만 |
|---|
| 2025.10.27 | ₩211,807 | ₩215,554 | ₩211,392 | ₩212,623 | +0.39% | 290.5만 |
|---|
| 2025.10.24 | ₩215,166 | ₩216,264 | ₩211,378 | ₩211,405 | -1.75% | 223.5만 |
|---|
| 2025.10.23 | ₩211,191 | ₩213,761 | ₩209,464 | ₩212,208 | +0.48% | 187.6만 |
|---|
| 2025.10.22 | ₩211,472 | ₩215,956 | ₩210,294 | ₩211,753 | +0.13% | 315.5만 |
|---|
| 2025.10.21 | ₩201,434 | ₩213,520 | ₩200,069 | ₩212,315 | +5.40% | 419.1만 |
|---|
| 2025.10.20 | ₩206,881 | ₩207,885 | ₩205,181 | ₩205,797 | -0.52% | 308.7만 |
|---|
| 2025.10.17 | ₩204,646 | ₩206,386 | ₩202,612 | ₩205,703 | +0.52% | 367.6만 |
|---|
| 2025.10.16 | ₩208,728 | ₩208,795 | ₩202,772 | ₩204,673 | -1.94% | 347.4만 |
|---|
| 2025.10.15 | ₩208,875 | ₩212,141 | ₩207,416 | ₩207,778 | -0.53% | 254.2만 |
|---|
| 2025.10.14 | ₩203,522 | ₩212,221 | ₩203,200 | ₩209,786 | +3.08% | 324.5만 |
|---|
| 2025.10.13 | ₩202,745 | ₩205,288 | ₩201,822 | ₩204,231 | +0.73% | 302.2만 |
|---|
| 2025.10.10 | ₩203,843 | ₩205,168 | ₩200,350 | ₩202,879 | -0.47% | 363.1만 |
|---|