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 | ₩181,108 | ₩181,819 | ₩178,814 | ₩180,947 | -0.09% | 230만 |
| 2026.10.08 | ₩177,378 | ₩182,879 | ₩177,231 | ₩182,208 | +2.72% | 297.5만 |
| 2026.10.07 | ₩179,968 | ₩180,383 | ₩177,231 | ₩178,800 | -0.65% | 357.2만 |
| 2026.10.06 | ₩177,365 | ₩184,650 | ₩177,365 | ₩183,456 | +3.43% | 493.4만 |
| 2026.10.05 | ₩180,075 | ₩180,518 | ₩177,325 | ₩178,733 | -0.74% | 489.1만 |
| 2026.10.02 | ₩187,453 | ₩188,486 | ₩179,954 | ₩181,108 | -3.39% | 282.3만 |
| 2026.10.01 | ₩181,430 | ₩184,234 | ₩177,580 | ₩183,871 | +1.35% | 403.1만 |
| 2026.09.30 | ₩189,157 | ₩189,157 | ₩183,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,321 |
| -3.09% |
| 311.3만 |
| 2026.09.29 | ₩187,816 | ₩188,366 | ₩185,629 | ₩187,011 | -0.43% | 302.5만 |
|---|
| 2026.09.28 | ₩188,392 | ₩190,995 | ₩186,836 | ₩187,038 | -0.72% | 265.4만 |
|---|
| 2026.09.25 | ₩188,580 | ₩190,767 | ₩187,440 | ₩189,841 | +0.67% | 294.6만 |
|---|
| 2026.09.24 | ₩187,292 | ₩189,640 | ₩186,796 | ₩188,285 | +0.53% | 216.1만 |
|---|
| 2026.09.23 | ₩190,445 | ₩191,599 | ₩187,628 | ₩188,044 | -1.26% | 242.1만 |
|---|
| 2026.09.22 | ₩191,357 | ₩194,335 | ₩189,251 | ₩193,329 | +1.03% | 226.7만 |
|---|
| 2026.09.21 | ₩186,420 | ₩187,453 | ₩184,046 | ₩186,809 | +0.21% | 362만 |
|---|
| 2026.09.18 | ₩186,984 | ₩188,607 | ₩182,879 | ₩185,159 | -0.98% | 615.2만 |
|---|
| 2026.09.17 | ₩189,908 | ₩191,223 | ₩186,206 | ₩188,325 | -0.83% | 330.3만 |
|---|
| 2026.09.16 | ₩190,794 | ₩191,813 | ₩184,529 | ₩185,562 | -2.74% | 393.3만 |
|---|
| 2026.09.15 | ₩187,534 | ₩188,728 | ₩185,347 | ₩188,084 | +0.29% | 228만 |
|---|
| 2026.09.14 | ₩183,456 | ₩187,910 | ₩182,664 | ₩187,024 | +1.95% | 224.9만 |
|---|
| 2026.09.11 | ₩185,052 | ₩186,125 | ₩181,752 | ₩184,985 | -0.04% | 248.9만 |
|---|
| 2026.09.10 | ₩184,596 | ₩184,596 | ₩179,605 | ₩181,873 | -1.48% | 376.5만 |
|---|
| 2026.09.09 | ₩185,481 | ₩188,111 | ₩184,207 | ₩186,380 | +0.48% | 225.4만 |
|---|
| 2026.09.08 | ₩189,157 | ₩190,297 | ₩185,495 | ₩185,790 | -1.78% | 242.2만 |
|---|
| 2026.09.04 | ₩192,793 | ₩193,531 | ₩190,606 | ₩191,505 | -0.67% | 166.6만 |
|---|
| 2026.09.03 | ₩193,571 | ₩195,865 | ₩190,499 | ₩193,732 | +0.08% | 177.1만 |
|---|
| 2026.09.02 | ₩190,204 | ₩192,122 | ₩189,815 | ₩190,847 | +0.34% | 174.7만 |
|---|
| 2026.09.01 | ₩192,015 | ₩193,759 | ₩189,184 | ₩189,654 | -1.23% | 200.7만 |
|---|
| 2026.08.31 | ₩195,288 | ₩196,388 | ₩193,182 | ₩193,933 | -0.69% | 258.5만 |
|---|
| 2026.08.28 | ₩196,643 | ₩199,836 | ₩195,006 | ₩197,730 | +0.55% | 146.3만 |
|---|
| 2026.08.27 | ₩198,025 | ₩198,588 | ₩194,496 | ₩194,872 | -1.59% | 170.4만 |
|---|
| 2026.08.26 | ₩201,754 | ₩203,297 | ₩199,930 | ₩200,225 | -0.76% | 142.4만 |
|---|
| 2026.08.25 | ₩201,379 | ₩202,559 | ₩197,958 | ₩202,304 | +0.46% | 118.9만 |
|---|
| 2026.08.24 | ₩199,957 | ₩203,069 | ₩198,897 | ₩199,849 | -0.05% | 172.1만 |
|---|
| 2026.08.21 | ₩199,326 | ₩200,976 | ₩197,636 | ₩199,017 | -0.15% | 185만 |
|---|
| 2026.08.20 | ₩199,232 | ₩201,405 | ₩196,522 | ₩197,649 | -0.79% | 176.1만 |
|---|
| 2026.08.19 | ₩201,231 | ₩207,134 | ₩199,594 | ₩203,726 | +1.24% | 212.5만 |
|---|
| 2026.08.18 | ₩200,359 | ₩200,560 | ₩195,114 | ₩195,436 | -2.46% | 201.4만 |
|---|
| 2026.08.17 | ₩197,944 | ₩199,769 | ₩196,737 | ₩199,004 | +0.54% | 169.8만 |
|---|
| 2026.08.14 | ₩199,957 | ₩201,486 | ₩199,152 | ₩199,635 | -0.16% | 146만 |
|---|
| 2026.08.13 | ₩198,628 | ₩201,325 | ₩196,522 | ₩201,070 | +1.23% | 198.8만 |
|---|
| 2026.08.12 | ₩202,573 | ₩202,586 | ₩194,751 | ₩195,623 | -3.43% | 236.6만 |
|---|
| 2026.08.11 | ₩197,354 | ₩202,371 | ₩196,549 | ₩202,291 | +2.50% | 170.8만 |
|---|
| 2026.08.10 | ₩201,271 | ₩201,271 | ₩194,939 | ₩196,750 | -2.25% | 226.8만 |
|---|
| 2026.08.07 | ₩196,482 | ₩203,029 | ₩196,482 | ₩202,680 | +3.15% | 226.9만 |
|---|
| 2026.08.06 | ₩201,808 | ₩201,808 | ₩194,886 | ₩195,878 | -2.94% | 238.4만 |
|---|
| 2026.08.05 | ₩199,728 | ₩203,740 | ₩199,715 | ₩203,176 | +1.73% | 183.5만 |
|---|
| 2026.08.04 | ₩196,442 | ₩202,291 | ₩196,200 | ₩201,727 | +2.69% | 215.9만 |
|---|
| 2026.08.03 | ₩195,758 | ₩199,500 | ₩193,692 | ₩196,750 | +0.51% | 194.4만 |
|---|
| 2026.07.31 | ₩194,725 | ₩195,194 | ₩191,518 | ₩191,921 | -1.44% | 222.3만 |
|---|
| 2026.07.30 | ₩197,716 | ₩198,950 | ₩192,216 | ₩195,234 | -1.26% | 282.2만 |
|---|
| 2026.07.29 | ₩199,876 | ₩204,907 | ₩196,442 | ₩197,421 | -1.23% | 357.8만 |
|---|
| 2026.07.28 | ₩200,560 | ₩204,035 | ₩199,930 | ₩202,787 | +1.11% | 275.2만 |
|---|
| 2026.07.27 | ₩199,447 | ₩202,573 | ₩196,884 | ₩198,078 | -0.69% | 238.8만 |
|---|
| 2026.07.24 | ₩190,727 | ₩197,019 | ₩190,271 | ₩196,884 | +3.23% | 215.8만 |
|---|
| 2026.07.23 | ₩187,762 | ₩190,660 | ₩186,246 | ₩190,660 | +1.54% | 449.2만 |
|---|
| 2026.07.22 | ₩192,632 | ₩194,738 | ₩187,910 | ₩191,196 | -0.75% | 371.1만 |
|---|
| 2026.07.21 | ₩194,537 | ₩195,436 | ₩190,512 | ₩192,538 | -1.03% | 331.9만 |
|---|
| 2026.07.20 | ₩200,990 | ₩201,218 | ₩193,088 | ₩194,242 | -3.36% | 471.1만 |
|---|
| 2026.07.17 | ₩206,128 | ₩210,930 | ₩199,567 | ₩200,413 | -2.77% | 292.2만 |
|---|
| 2026.07.16 | ₩203,176 | ₩208,730 | ₩202,519 | ₩207,161 | +1.96% | 212.9만 |
|---|
| 2026.07.15 | ₩200,802 | ₩204,732 | ₩200,144 | ₩203,310 | +1.25% | 183.6만 |
|---|
| 2026.07.14 | ₩203,914 | ₩206,557 | ₩199,098 | ₩201,218 | -1.32% | 237.3만 |
|---|
| 2026.07.13 | ₩203,713 | ₩205,806 | ₩198,481 | ₩199,688 | -1.98% | 233만 |
|---|
| 2026.07.10 | ₩200,761 | ₩206,517 | ₩200,761 | ₩203,351 | +1.29% | 166.7만 |
|---|
| 2026.07.09 | ₩200,077 | ₩203,310 | ₩198,803 | ₩200,627 | +0.27% | 183.7만 |
|---|
| 2026.07.08 | ₩205,752 | ₩206,852 | ₩198,360 | ₩199,232 | -3.17% | 273.2만 |
|---|
| 2026.07.07 | ₩212,218 | ₩214,646 | ₩208,395 | ₩208,905 | -1.56% | 202.9만 |
|---|
| 2026.07.06 | ₩213,010 | ₩213,855 | ₩209,066 | ₩210,461 | -1.20% | 214.8만 |
|---|
| 2026.07.02 | ₩210,582 | ₩214,083 | ₩207,429 | ₩212,728 | +1.02% | 202.2만 |
|---|
| 2026.07.01 | ₩215,706 | ₩219,999 | ₩210,541 | ₩210,702 | -2.32% | 226.4만 |
|---|
| 2026.06.30 | ₩220,710 | ₩220,885 | ₩216,994 | ₩218,510 | -1.00% | 163.8만 |
|---|
| 2026.06.29 | ₩221,716 | ₩222,360 | ₩218,845 | ₩220,321 | -0.63% | 207.5만 |
|---|
| 2026.06.26 | ₩225,070 | ₩226,049 | ₩221,743 | ₩223,085 | -0.88% | 284.8만 |
|---|
| 2026.06.25 | ₩225,620 | ₩229,122 | ₩221,529 | ₩223,970 | -0.73% | 228.9만 |
|---|
| 2026.06.24 | ₩215,585 | ₩227,056 | ₩214,915 | ₩223,380 | +3.62% | 356.5만 |
|---|
| 2026.06.23 | ₩208,677 | ₩211,829 | ₩207,469 | ₩209,388 | +0.34% | 156.1만 |
|---|
| 2026.06.22 | ₩211,963 | ₩212,822 | ₩208,730 | ₩209,200 | -1.30% | 181.8만 |
|---|
| 2026.06.18 | ₩206,933 | ₩215,129 | ₩206,597 | ₩211,708 | +2.31% | 436.5만 |
|---|
| 2026.06.17 | ₩208,274 | ₩216,739 | ₩203,860 | ₩204,558 | -1.78% | 311.4만 |
|---|
| 2026.06.16 | ₩209,066 | ₩212,647 | ₩208,516 | ₩209,723 | +0.31% | 183.9만 |
|---|
| 2026.06.15 | ₩210,823 | ₩215,116 | ₩207,805 | ₩208,059 | -1.31% | 210.5만 |
|---|
| 2026.06.12 | ₩206,879 | ₩208,770 | ₩204,142 | ₩206,718 | -0.08% | 240.4만 |
|---|
| 2026.06.11 | ₩197,475 | ₩207,442 | ₩196,495 | ₩207,174 | +4.91% | 234.6만 |
|---|
| 2026.06.10 | ₩202,492 | ₩202,519 | ₩195,972 | ₩196,817 | -2.80% | 224.8만 |
|---|
| 2026.06.09 | ₩195,677 | ₩203,055 | ₩193,504 | ₩202,666 | +3.57% | 210.1만 |
|---|
| 2026.06.08 | ₩194,188 | ₩195,798 | ₩192,685 | ₩193,557 | -0.32% | 160.4만 |
|---|
| 2026.06.05 | ₩193,745 | ₩197,287 | ₩193,463 | ₩195,328 | +0.82% | 143.1만 |
|---|
| 2026.06.04 | ₩196,831 | ₩198,494 | ₩193,598 | ₩196,415 | -0.21% | 152.9만 |
|---|
| 2026.06.03 | ₩195,583 | ₩198,280 | ₩193,410 | ₩193,853 | -0.88% | 228.6만 |
|---|
| 2026.06.02 | ₩197,434 | ₩198,521 | ₩194,966 | ₩198,427 | +0.50% | 134.3만 |
|---|
| 2026.06.01 | ₩199,219 | ₩200,037 | ₩195,851 | ₩197,180 | -1.02% | 210.4만 |
|---|
| 2026.05.29 | ₩198,038 | ₩200,735 | ₩195,784 | ₩197,327 | -0.36% | 592.1만 |
|---|
| 2026.05.28 | ₩193,732 | ₩198,052 | ₩193,732 | ₩197,099 | +1.74% | 202만 |
|---|
| 2026.05.27 | ₩197,341 | ₩203,767 | ₩196,817 | ₩198,293 | +0.48% | 207만 |
|---|
| 2026.05.26 | ₩194,792 | ₩196,187 | ₩192,940 | ₩195,328 | +0.28% | 181.7만 |
|---|
| 2026.05.22 | ₩193,423 | ₩194,175 | ₩189,157 | ₩192,820 | -0.31% | 181.1만 |
|---|
| 2026.05.21 | ₩187,319 | ₩193,705 | ₩184,837 | ₩193,370 | +3.23% | 237.6만 |
|---|
| 2026.05.20 | ₩182,597 | ₩190,297 | ₩180,196 | ₩190,177 | +4.15% | 333.3만 |
|---|
| 2026.05.19 | ₩181,645 | ₩183,228 | ₩179,552 | ₩180,732 | -0.50% | 271.7만 |
|---|
| 2026.05.18 | ₩183,536 | ₩187,749 | ₩182,181 | ₩184,448 | +0.50% | 234.6만 |
|---|
| 2026.05.15 | ₩186,514 | ₩187,896 | ₩180,799 | ₩181,631 | -2.62% | 266.4만 |
|---|
| 2026.05.14 | ₩189,962 | ₩190,727 | ₩186,179 | ₩186,957 | -1.58% | 244.4만 |
|---|
| 2026.05.13 | ₩190,968 | ₩192,323 | ₩186,501 | ₩188,795 | -1.14% | 225.7만 |
|---|
| 2026.05.12 | ₩194,523 | ₩195,207 | ₩190,083 | ₩192,202 | -1.19% | 241.6만 |
|---|
| 2026.05.11 | ₩197,944 | ₩198,038 | ₩194,188 | ₩194,470 | -1.76% | 175.8만 |
|---|
| 2026.05.08 | ₩197,166 | ₩198,924 | ₩194,711 | ₩198,052 | +0.45% | 153.2만 |
|---|
| 2026.05.07 | ₩199,541 | ₩201,043 | ₩195,288 | ₩195,825 | -1.86% | 180.7만 |
|---|
| 2026.05.06 | ₩202,559 | ₩204,987 | ₩199,487 | ₩200,118 | -1.21% | 262.8만 |
|---|
| 2026.05.05 | ₩193,960 | ₩198,950 | ₩193,182 | ₩196,495 | +1.31% | 188.9만 |
|---|
| 2026.05.04 | ₩198,682 | ₩199,903 | ₩192,135 | ₩192,551 | -3.09% | 227.1만 |
|---|
| 2026.05.01 | ₩206,812 | ₩207,174 | ₩201,003 | ₩201,204 | -2.71% | 218.5만 |
|---|
| 2026.04.30 | ₩204,209 | ₩207,845 | ₩204,008 | ₩206,409 | +1.08% | 161.4만 |
|---|
| 2026.04.29 | ₩208,274 | ₩209,830 | ₩203,082 | ₩203,445 | -2.32% | 217.8만 |
|---|
| 2026.04.28 | ₩215,210 | ₩216,216 | ₩209,294 | ₩209,830 | -2.50% | 160.3만 |
|---|
| 2026.04.27 | ₩213,305 | ₩215,975 | ₩212,701 | ₩213,748 | +0.21% | 164.2만 |
|---|
| 2026.04.24 | ₩219,986 | ₩220,831 | ₩214,123 | ₩214,512 | -2.49% | 222.3만 |
|---|
| 2026.04.23 | ₩217,289 | ₩220,683 | ₩214,660 | ₩220,308 | +1.39% | 266.4만 |
|---|
| 2026.04.22 | ₩218,604 | ₩220,576 | ₩214,552 | ₩216,229 | -1.09% | 334.8만 |
|---|
| 2026.04.21 | ₩224,010 | ₩224,010 | ₩216,390 | ₩217,598 | -2.86% | 626.2만 |
|---|
| 2026.04.20 | ₩199,313 | ₩205,967 | ₩198,856 | ₩205,712 | +3.21% | 344.5만 |
|---|
| 2026.04.17 | ₩196,791 | ₩205,323 | ₩196,791 | ₩200,976 | +2.13% | 338.9만 |
|---|
| 2026.04.16 | ₩193,866 | ₩195,516 | ₩191,558 | ₩192,310 | -0.80% | 208.7만 |
|---|
| 2026.04.15 | ₩193,826 | ₩194,228 | ₩191,558 | ₩193,450 | -0.19% | 184.8만 |
|---|
| 2026.04.14 | ₩194,523 | ₩196,992 | ₩193,450 | ₩194,859 | +0.17% | 174.3만 |
|---|
| 2026.04.13 | ₩190,458 | ₩193,772 | ₩188,392 | ₩193,624 | +1.66% | 171.9만 |
|---|
| 2026.04.10 | ₩192,779 | ₩193,316 | ₩187,158 | ₩191,357 | -0.74% | 388.6만 |
|---|
| 2026.04.09 | ₩189,399 | ₩195,811 | ₩188,621 | ₩192,833 | +1.81% | 380.9만 |
|---|
| 2026.04.08 | ₩190,204 | ₩196,844 | ₩190,029 | ₩191,411 | +0.63% | 345.7만 |
|---|
| 2026.04.07 | ₩187,453 | ₩187,829 | ₩182,181 | ₩183,885 | -1.90% | 268만 |
|---|
| 2026.04.06 | ₩186,501 | ₩190,365 | ₩186,206 | ₩190,123 | +1.94% | 186.5만 |
|---|
| 2026.04.02 | ₩182,946 | ₩188,902 | ₩181,349 | ₩187,400 | +2.43% | 197.4만 |
|---|
| 2026.04.01 | ₩183,697 | ₩187,802 | ₩182,423 | ₩185,468 | +0.96% | 216.7만 |
|---|
| 2026.03.31 | ₩182,127 | ₩185,079 | ₩177,606 | ₩184,086 | +1.08% | 301.9만 |
|---|
| 2026.03.30 | ₩183,751 | ₩183,831 | ₩177,606 | ₩177,794 | -3.24% | 309.8만 |
|---|
| 2026.03.27 | ₩181,027 | ₩183,120 | ₩179,069 | ₩180,021 | -0.56% | 275.9만 |
|---|
| 2026.03.26 | ₩182,892 | ₩186,300 | ₩182,262 | ₩182,396 | -0.27% | 198.8만 |
|---|
| 2026.03.25 | ₩188,017 | ₩188,500 | ₩179,122 | ₩184,717 | -1.76% | 326.5만 |
|---|
| 2026.03.24 | ₩183,335 | ₩187,896 | ₩182,248 | ₩185,575 | +1.22% | 276만 |
|---|
| 2026.03.23 | ₩183,603 | ₩188,205 | ₩182,758 | ₩186,233 | +1.43% | 304만 |
|---|
| 2026.03.20 | ₩184,542 | ₩184,824 | ₩176,748 | ₩178,586 | -3.23% | 672.9만 |
|---|
| 2026.03.19 | ₩183,523 | ₩185,844 | ₩182,557 | ₩185,106 | +0.86% | 270.4만 |
|---|
| 2026.03.18 | ₩188,808 | ₩190,512 | ₩183,415 | ₩184,126 | -2.48% | 229.4만 |
|---|
| 2026.03.17 | ₩191,451 | ₩192,699 | ₩189,962 | ₩190,686 | -0.40% | 239.4만 |
|---|
| 2026.03.16 | ₩190,002 | ₩190,673 | ₩187,762 | ₩190,619 | +0.32% | 192.5만 |
|---|
| 2026.03.13 | ₩188,969 | ₩191,760 | ₩187,601 | ₩188,473 | -0.26% | 288.6만 |
|---|
| 2026.03.12 | ₩189,962 | ₩189,962 | ₩186,192 | ₩186,528 | -1.81% | 308.9만 |
|---|
| 2026.03.11 | ₩194,282 | ₩194,738 | ₩190,646 | ₩191,398 | -1.48% | 221.6만 |
|---|
| 2026.03.10 | ₩197,448 | ₩198,320 | ₩193,705 | ₩194,899 | -1.29% | 233.7만 |
|---|
| 2026.03.09 | ₩194,175 | ₩198,843 | ₩190,365 | ₩198,132 | +2.04% | 277.5만 |
|---|
| 2026.03.06 | ₩199,339 | ₩199,339 | ₩194,255 | ₩197,555 | -0.90% | 248.7만 |
|---|
| 2026.03.05 | ₩203,082 | ₩204,531 | ₩200,386 | ₩201,070 | -0.99% | 231.5만 |
|---|
| 2026.03.04 | ₩203,284 | ₩205,591 | ₩199,889 | ₩204,853 | +0.77% | 199만 |
|---|
| 2026.03.03 | ₩201,231 | ₩207,992 | ₩199,259 | ₩204,732 | +1.74% | 276.4만 |
|---|
| 2026.03.02 | ₩210,461 | ₩210,461 | ₩205,443 | ₩207,134 | -1.58% | 239.7만 |
|---|
| 2026.02.27 | ₩213,037 | ₩218,912 | ₩212,111 | ₩215,170 | +1.00% | 326.5만 |
|---|
| 2026.02.26 | ₩211,977 | ₩213,399 | ₩209,495 | ₩213,265 | +0.61% | 173.4만 |
|---|
| 2026.02.25 | ₩220,120 | ₩220,174 | ₩205,685 | ₩211,239 | -4.03% | 314.3만 |
|---|
| 2026.02.24 | ₩220,013 | ₩224,037 | ₩219,650 | ₩219,945 | -0.03% | 223.3만 |
|---|
| 2026.02.23 | ₩220,428 | ₩221,998 | ₩215,290 | ₩220,348 | -0.04% | 165.1만 |
|---|
| 2026.02.20 | ₩219,932 | ₩223,581 | ₩217,383 | ₩220,174 | +0.11% | 164.7만 |
|---|
| 2026.02.19 | ₩223,742 | ₩224,601 | ₩219,020 | ₩219,717 | -1.80% | 222.4만 |
|---|
| 2026.02.18 | ₩223,957 | ₩226,130 | ₩222,494 | ₩224,373 | +0.19% | 280.9만 |
|---|
| 2026.02.17 | ₩225,379 | ₩226,948 | ₩218,322 | ₩223,085 | -1.02% | 225.8만 |
|---|
| 2026.02.13 | ₩221,354 | ₩226,573 | ₩220,925 | ₩225,084 | +1.68% | 263.5만 |
|---|
| 2026.02.12 | ₩221,220 | ₩225,647 | ₩220,160 | ₩220,804 | -0.19% | 446.2만 |
|---|
| 2026.02.11 | ₩215,653 | ₩220,013 | ₩214,874 | ₩219,811 | +1.93% | 417.9만 |
|---|
| 2026.02.10 | ₩208,100 | ₩218,134 | ₩207,362 | ₩217,705 | +4.62% | 326.2만 |
|---|
| 2026.02.09 | ₩210,353 | ₩211,963 | ₩205,658 | ₩205,926 | -2.10% | 305.3만 |
|---|
| 2026.02.06 | ₩211,199 | ₩216,337 | ₩203,324 | ₩209,642 | -0.74% | 455.2만 |
|---|
| 2026.02.05 | ₩211,628 | ₩214,646 | ₩209,817 | ₩212,138 | +0.24% | 247.7만 |
|---|
| 2026.02.04 | ₩208,314 | ₩215,948 | ₩208,033 | ₩212,258 | +1.89% | 400.4만 |
|---|
| 2026.02.03 | ₩199,903 | ₩214,231 | ₩199,903 | ₩206,369 | +3.23% | 369.6만 |
|---|
| 2026.02.02 | ₩200,225 | ₩202,063 | ₩196,723 | ₩200,922 | +0.35% | 182.1만 |
|---|
| 2026.01.30 | ₩199,178 | ₩200,668 | ₩195,784 | ₩199,675 | +0.25% | 233.6만 |
|---|
| 2026.01.29 | ₩201,271 | ₩206,476 | ₩199,085 | ₩201,794 | +0.26% | 324.8만 |
|---|
| 2026.01.28 | ₩199,742 | ₩205,725 | ₩199,031 | ₩201,459 | +0.86% | 296만 |
|---|
| 2026.01.27 | ₩199,339 | ₩200,359 | ₩197,823 | ₩199,339 | 0.00% | 313.1만 |
|---|
| 2026.01.26 | ₩201,902 | ₩202,854 | ₩199,353 | ₩201,231 | -0.33% | 237.4만 |
|---|
| 2026.01.23 | ₩209,025 | ₩209,897 | ₩201,526 | ₩201,915 | -3.40% | 297.7만 |
|---|
| 2026.01.22 | ₩215,814 | ₩216,551 | ₩208,609 | ₩208,931 | -3.19% | 399.6만 |
|---|
| 2026.01.21 | ₩205,967 | ₩215,411 | ₩205,537 | ₩212,111 | +2.98% | 505.3만 |
|---|
| 2026.01.20 | ₩201,405 | ₩211,199 | ₩199,339 | ₩205,511 | +2.04% | 488.4만 |
|---|
| 2026.01.16 | ₩214,432 | ₩217,236 | ₩206,503 | ₩209,227 | -2.43% | 528만 |
|---|
| 2026.01.15 | ₩215,183 | ₩216,712 | ₩212,030 | ₩215,988 | +0.37% | 239.9만 |
|---|
| 2026.01.14 | ₩212,701 | ₩216,471 | ₩211,266 | ₩213,707 | +0.47% | 308.7만 |
|---|
| 2026.01.13 | ₩215,264 | ₩216,994 | ₩213,506 | ₩215,787 | +0.24% | 282.1만 |
|---|
| 2026.01.12 | ₩209,964 | ₩215,438 | ₩207,979 | ₩214,257 | +2.04% | 436.7만 |
|---|
| 2026.01.09 | ₩201,231 | ₩211,467 | ₩200,829 | ₩210,997 | +4.85% | 731.4만 |
|---|
| 2026.01.08 | ₩185,857 | ₩196,160 | ₩184,730 | ₩195,731 | +5.31% | 441만 |
|---|
| 2026.01.07 | ₩193,839 | ₩195,623 | ₩185,589 | ₩186,890 | -3.59% | 513만 |
|---|
| 2026.01.06 | ₩191,813 | ₩194,349 | ₩188,325 | ₩193,853 | +1.06% | 493.3만 |
|---|
| 2026.01.05 | ₩193,785 | ₩199,232 | ₩193,088 | ₩196,509 | +1.41% | 232.9만 |
|---|
| 2026.01.02 | ₩193,638 | ₩196,039 | ₩192,082 | ₩195,489 | +0.96% | 198.5만 |
|---|
| 2025.12.31 | ₩194,188 | ₩195,060 | ₩193,155 | ₩193,222 | -0.50% | 140.3만 |
|---|
| 2025.12.30 | ₩195,100 | ₩195,731 | ₩193,799 | ₩195,234 | +0.07% | 130.2만 |
|---|
| 2025.12.29 | ₩195,932 | ₩196,603 | ₩194,201 | ₩195,811 | -0.06% | 144.8만 |
|---|
| 2025.12.26 | ₩196,294 | ₩196,858 | ₩194,604 | ₩196,294 | 0.00% | 114.4만 |
|---|
| 2025.12.24 | ₩193,812 | ₩197,475 | ₩192,820 | ₩196,710 | +1.50% | 99.7만 |
|---|
| 2025.12.23 | ₩195,422 | ₩195,784 | ₩192,229 | ₩193,812 | -0.82% | 296.8만 |
|---|
| 2025.12.22 | ₩196,442 | ₩197,662 | ₩194,161 | ₩195,033 | -0.72% | 248.7만 |
|---|
| 2025.12.19 | ₩200,533 | ₩201,070 | ₩195,986 | ₩197,448 | -1.54% | 688만 |
|---|
| 2025.12.18 | ₩209,589 | ₩209,750 | ₩202,854 | ₩203,109 | -3.09% | 385만 |
|---|
| 2025.12.17 | ₩203,914 | ₩205,604 | ₩201,432 | ₩203,914 | 0.00% | 408.2만 |
|---|
| 2025.12.16 | ₩210,461 | ₩210,461 | ₩205,859 | ₩208,100 | -1.12% | 287.1만 |
|---|
| 2025.12.15 | ₩211,011 | ₩212,232 | ₩207,912 | ₩209,911 | -0.52% | 240.1만 |
|---|
| 2025.12.12 | ₩209,414 | ₩210,904 | ₩207,523 | ₩209,884 | +0.22% | 247.7만 |
|---|
| 2025.12.11 | ₩209,683 | ₩211,963 | ₩207,670 | ₩208,207 | -0.70% | 167만 |
|---|
| 2025.12.10 | ₩201,727 | ₩208,677 | ₩201,513 | ₩208,301 | +3.26% | 377.6만 |
|---|
| 2025.12.09 | ₩201,982 | ₩203,914 | ₩199,581 | ₩200,359 | -0.80% | 391.6만 |
|---|
| 2025.12.08 | ₩211,776 | ₩211,963 | ₩203,995 | ₩204,491 | -3.44% | 322.9만 |
|---|
| 2025.12.05 | ₩216,109 | ₩217,464 | ₩212,661 | ₩212,795 | -1.53% | 216.7만 |
|---|
| 2025.12.04 | ₩220,683 | ₩222,655 | ₩214,512 | ₩215,626 | -2.29% | 344.2만 |
|---|
| 2025.12.03 | ₩213,305 | ₩221,582 | ₩213,305 | ₩221,354 | +3.77% | 404.4만 |
|---|
| 2025.12.02 | ₩212,299 | ₩214,432 | ₩209,428 | ₩212,580 | +0.13% | 302.7만 |
|---|
| 2025.12.01 | ₩210,072 | ₩214,351 | ₩209,589 | ₩211,118 | +0.50% | 257.7만 |
|---|
| 2025.11.28 | ₩209,924 | ₩213,412 | ₩209,790 | ₩213,318 | +1.62% | 213만 |
|---|
| 2025.11.26 | ₩206,503 | ₩211,252 | ₩206,181 | ₩210,300 | +1.84% | 257.1만 |
|---|
| 2025.11.25 | ₩198,199 | ₩208,180 | ₩197,206 | ₩207,308 | +4.60% | 459.2만 |
|---|
| 2025.11.24 | ₩195,892 | ₩197,287 | ₩192,176 | ₩195,972 | +0.04% | 455.7만 |
|---|
| 2025.11.21 | ₩186,072 | ₩198,736 | ₩185,870 | ₩196,817 | +5.78% | 541만 |
|---|
| 2025.11.20 | ₩184,918 | ₩187,306 | ₩183,429 | ₩184,220 | -0.38% | 233.6만 |
|---|
| 2025.11.19 | ₩186,595 | ₩186,675 | ₩182,973 | ₩184,502 | -1.12% | 269.5만 |
|---|
| 2025.11.18 | ₩182,973 | ₩187,319 | ₩180,759 | ₩185,736 | +1.51% | 270.7만 |
|---|
| 2025.11.17 | ₩190,083 | ₩190,230 | ₩184,475 | ₩184,811 | -2.77% | 299.2만 |
|---|
| 2025.11.14 | ₩193,074 | ₩196,173 | ₩190,579 | ₩191,076 | -1.04% | 258.5만 |
|---|
| 2025.11.13 | ₩193,115 | ₩196,026 | ₩192,001 | ₩192,377 | -0.38% | 256.1만 |
|---|
| 2025.11.12 | ₩196,536 | ₩198,843 | ₩195,422 | ₩195,905 | -0.32% | 208.2만 |
|---|
| 2025.11.11 | ₩195,543 | ₩197,823 | ₩194,483 | ₩197,193 | +0.84% | 200.5만 |
|---|
| 2025.11.10 | ₩193,423 | ₩194,765 | ₩190,955 | ₩193,946 | +0.27% | 274.5만 |
|---|
| 2025.11.07 | ₩193,504 | ₩195,516 | ₩190,901 | ₩194,215 | +0.37% | 294.2만 |
|---|
| 2025.11.06 | ₩195,811 | ₩195,811 | ₩193,705 | ₩194,818 | -0.51% | 216.3만 |
|---|
| 2025.11.05 | ₩194,751 | ₩196,737 | ₩192,954 | ₩194,886 | +0.07% | 218.1만 |
|---|
| 2025.11.04 | ₩194,429 | ₩197,166 | ₩193,195 | ₩195,315 | +0.46% | 219.8만 |
|---|
| 2025.11.03 | ₩199,339 | ₩199,380 | ₩193,477 | ₩194,604 | -2.38% | 422.6만 |
|---|
| 2025.10.31 | ₩198,253 | ₩201,701 | ₩197,206 | ₩199,997 | +0.88% | 299.2만 |
|---|
| 2025.10.30 | ₩198,548 | ₩202,881 | ₩197,233 | ₩200,278 | +0.87% | 256.9만 |
|---|
| 2025.10.29 | ₩202,653 | ₩206,678 | ₩197,636 | ₩198,937 | -1.83% | 551.7만 |
|---|
| 2025.10.28 | ₩198,548 | ₩211,950 | ₩197,206 | ₩206,262 | +3.89% | 476.9만 |
|---|
| 2025.10.27 | ₩212,299 | ₩216,055 | ₩211,883 | ₩213,117 | +0.39% | 290.5만 |
|---|
| 2025.10.24 | ₩215,666 | ₩216,766 | ₩211,869 | ₩211,896 | -1.75% | 223.5만 |
|---|
| 2025.10.23 | ₩211,682 | ₩214,257 | ₩209,951 | ₩212,701 | +0.48% | 187.6만 |
|---|
| 2025.10.22 | ₩211,963 | ₩216,457 | ₩210,783 | ₩212,245 | +0.13% | 315.5만 |
|---|
| 2025.10.21 | ₩201,902 | ₩214,016 | ₩200,533 | ₩212,808 | +5.40% | 419.1만 |
|---|
| 2025.10.20 | ₩207,362 | ₩208,368 | ₩205,658 | ₩206,275 | -0.52% | 308.7만 |
|---|
| 2025.10.17 | ₩205,121 | ₩206,865 | ₩203,082 | ₩206,181 | +0.52% | 367.6만 |
|---|
| 2025.10.16 | ₩209,213 | ₩209,280 | ₩203,243 | ₩205,148 | -1.94% | 347.4만 |
|---|
| 2025.10.15 | ₩209,361 | ₩212,634 | ₩207,898 | ₩208,261 | -0.53% | 254.2만 |
|---|
| 2025.10.14 | ₩203,995 | ₩212,715 | ₩203,673 | ₩210,273 | +3.08% | 324.5만 |
|---|
| 2025.10.13 | ₩203,216 | ₩205,765 | ₩202,291 | ₩204,706 | +0.73% | 302.2만 |
|---|
| 2025.10.10 | ₩204,317 | ₩205,645 | ₩200,815 | ₩203,351 | -0.47% | 363.1만 |
|---|