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 | ₩180,600 | ₩181,309 | ₩178,313 | ₩180,440 | -0.09% | 230만 |
| 2026.10.08 | ₩176,881 | ₩182,366 | ₩176,734 | ₩181,697 | +2.72% | 297.5만 |
| 2026.10.07 | ₩179,463 | ₩179,878 | ₩176,734 | ₩178,299 | -0.65% | 357.2만 |
| 2026.10.06 | ₩176,868 | ₩184,132 | ₩176,868 | ₩182,941 | +3.43% | 493.4만 |
| 2026.10.05 | ₩179,570 | ₩180,012 | ₩176,828 | ₩178,232 | -0.74% | 489.1만 |
| 2026.10.02 | ₩186,928 | ₩187,958 | ₩179,450 | ₩180,600 | -3.39% | 282.3만 |
| 2026.10.01 | ₩180,921 | ₩183,717 | ₩177,082 | ₩183,356 | +1.35% | 403.1만 |
| 2026.09.30 | ₩188,627 | ₩188,627 | ₩182,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,808 |
| -3.09% |
| 311.3만 |
| 2026.09.29 | ₩187,289 | ₩187,838 | ₩185,109 | ₩186,487 | -0.43% | 302.5만 |
|---|
| 2026.09.28 | ₩187,864 | ₩190,460 | ₩186,313 | ₩186,513 | -0.72% | 265.4만 |
|---|
| 2026.09.25 | ₩188,052 | ₩190,232 | ₩186,915 | ₩189,309 | +0.67% | 294.6만 |
|---|
| 2026.09.24 | ₩186,767 | ₩189,109 | ₩186,272 | ₩187,757 | +0.53% | 216.1만 |
|---|
| 2026.09.23 | ₩189,911 | ₩191,062 | ₩187,102 | ₩187,517 | -1.26% | 242.1만 |
|---|
| 2026.09.22 | ₩190,821 | ₩193,791 | ₩188,721 | ₩192,787 | +1.03% | 226.7만 |
|---|
| 2026.09.21 | ₩185,898 | ₩186,928 | ₩183,530 | ₩186,286 | +0.21% | 362만 |
|---|
| 2026.09.18 | ₩186,460 | ₩188,078 | ₩182,366 | ₩184,640 | -0.98% | 615.2만 |
|---|
| 2026.09.17 | ₩189,376 | ₩190,687 | ₩185,684 | ₩187,798 | -0.83% | 330.3만 |
|---|
| 2026.09.16 | ₩190,259 | ₩191,276 | ₩184,012 | ₩185,042 | -2.74% | 393.3만 |
|---|
| 2026.09.15 | ₩187,008 | ₩188,199 | ₩184,828 | ₩187,557 | +0.29% | 228만 |
|---|
| 2026.09.14 | ₩182,941 | ₩187,383 | ₩182,152 | ₩186,500 | +1.95% | 224.9만 |
|---|
| 2026.09.11 | ₩184,533 | ₩185,604 | ₩181,242 | ₩184,466 | -0.04% | 248.9만 |
|---|
| 2026.09.10 | ₩184,079 | ₩184,079 | ₩179,102 | ₩181,363 | -1.48% | 376.5만 |
|---|
| 2026.09.09 | ₩184,961 | ₩187,584 | ₩183,691 | ₩185,858 | +0.48% | 225.4만 |
|---|
| 2026.09.08 | ₩188,627 | ₩189,764 | ₩184,975 | ₩185,269 | -1.78% | 242.2만 |
|---|
| 2026.09.04 | ₩192,252 | ₩192,988 | ₩190,072 | ₩190,968 | -0.67% | 166.6만 |
|---|
| 2026.09.03 | ₩193,028 | ₩195,316 | ₩189,965 | ₩193,189 | +0.08% | 177.1만 |
|---|
| 2026.09.02 | ₩189,670 | ₩191,583 | ₩189,282 | ₩190,313 | +0.34% | 174.7만 |
|---|
| 2026.09.01 | ₩191,476 | ₩193,216 | ₩188,654 | ₩189,122 | -1.23% | 200.7만 |
|---|
| 2026.08.31 | ₩194,741 | ₩195,838 | ₩192,640 | ₩193,389 | -0.69% | 258.5만 |
|---|
| 2026.08.28 | ₩196,092 | ₩199,276 | ₩194,460 | ₩197,175 | +0.55% | 146.3만 |
|---|
| 2026.08.27 | ₩197,470 | ₩198,032 | ₩193,951 | ₩194,326 | -1.59% | 170.4만 |
|---|
| 2026.08.26 | ₩201,189 | ₩202,727 | ₩199,369 | ₩199,664 | -0.76% | 142.4만 |
|---|
| 2026.08.25 | ₩200,814 | ₩201,991 | ₩197,403 | ₩201,737 | +0.46% | 118.9만 |
|---|
| 2026.08.24 | ₩199,396 | ₩202,500 | ₩198,339 | ₩199,289 | -0.05% | 172.1만 |
|---|
| 2026.08.21 | ₩198,767 | ₩200,413 | ₩197,082 | ₩198,460 | -0.15% | 185만 |
|---|
| 2026.08.20 | ₩198,674 | ₩200,841 | ₩195,971 | ₩197,095 | -0.79% | 176.1만 |
|---|
| 2026.08.19 | ₩200,667 | ₩206,553 | ₩199,035 | ₩203,155 | +1.24% | 212.5만 |
|---|
| 2026.08.18 | ₩199,797 | ₩199,998 | ₩194,567 | ₩194,888 | -2.46% | 201.4만 |
|---|
| 2026.08.17 | ₩197,389 | ₩199,209 | ₩196,185 | ₩198,446 | +0.54% | 169.8만 |
|---|
| 2026.08.14 | ₩199,396 | ₩200,921 | ₩198,593 | ₩199,075 | -0.16% | 146만 |
|---|
| 2026.08.13 | ₩198,072 | ₩200,761 | ₩195,971 | ₩200,506 | +1.23% | 198.8만 |
|---|
| 2026.08.12 | ₩202,005 | ₩202,018 | ₩194,206 | ₩195,075 | -3.43% | 236.6만 |
|---|
| 2026.08.11 | ₩196,801 | ₩201,804 | ₩195,998 | ₩201,724 | +2.50% | 170.8만 |
|---|
| 2026.08.10 | ₩200,707 | ₩200,707 | ₩194,393 | ₩196,199 | -2.25% | 226.8만 |
|---|
| 2026.08.07 | ₩195,931 | ₩202,460 | ₩195,931 | ₩202,112 | +3.15% | 226.9만 |
|---|
| 2026.08.06 | ₩201,242 | ₩201,242 | ₩194,339 | ₩195,329 | -2.94% | 238.4만 |
|---|
| 2026.08.05 | ₩199,169 | ₩203,169 | ₩199,155 | ₩202,607 | +1.73% | 183.5만 |
|---|
| 2026.08.04 | ₩195,891 | ₩201,724 | ₩195,650 | ₩201,162 | +2.69% | 215.9만 |
|---|
| 2026.08.03 | ₩195,209 | ₩198,941 | ₩193,149 | ₩196,199 | +0.51% | 194.4만 |
|---|
| 2026.07.31 | ₩194,179 | ₩194,647 | ₩190,981 | ₩191,383 | -1.44% | 222.3만 |
|---|
| 2026.07.30 | ₩197,162 | ₩198,393 | ₩191,677 | ₩194,687 | -1.26% | 282.2만 |
|---|
| 2026.07.29 | ₩199,316 | ₩204,333 | ₩195,891 | ₩196,868 | -1.23% | 357.8만 |
|---|
| 2026.07.28 | ₩199,998 | ₩203,463 | ₩199,369 | ₩202,219 | +1.11% | 275.2만 |
|---|
| 2026.07.27 | ₩198,888 | ₩202,005 | ₩196,333 | ₩197,523 | -0.69% | 238.8만 |
|---|
| 2026.07.24 | ₩190,192 | ₩196,466 | ₩189,737 | ₩196,333 | +3.23% | 215.8만 |
|---|
| 2026.07.23 | ₩187,236 | ₩190,125 | ₩185,724 | ₩190,125 | +1.54% | 449.2만 |
|---|
| 2026.07.22 | ₩192,092 | ₩194,192 | ₩187,383 | ₩190,660 | -0.75% | 371.1만 |
|---|
| 2026.07.21 | ₩193,991 | ₩194,888 | ₩189,978 | ₩191,998 | -1.03% | 331.9만 |
|---|
| 2026.07.20 | ₩200,426 | ₩200,654 | ₩192,547 | ₩193,697 | -3.36% | 471.1만 |
|---|
| 2026.07.17 | ₩205,550 | ₩210,339 | ₩199,008 | ₩199,851 | -2.77% | 292.2만 |
|---|
| 2026.07.16 | ₩202,607 | ₩208,145 | ₩201,951 | ₩206,580 | +1.96% | 212.9만 |
|---|
| 2026.07.15 | ₩200,239 | ₩204,159 | ₩199,583 | ₩202,741 | +1.25% | 183.6만 |
|---|
| 2026.07.14 | ₩203,343 | ₩205,978 | ₩198,540 | ₩200,654 | -1.32% | 237.3만 |
|---|
| 2026.07.13 | ₩203,142 | ₩205,229 | ₩197,925 | ₩199,129 | -1.98% | 233만 |
|---|
| 2026.07.10 | ₩200,199 | ₩205,938 | ₩200,199 | ₩202,781 | +1.29% | 166.7만 |
|---|
| 2026.07.09 | ₩199,517 | ₩202,741 | ₩198,246 | ₩200,065 | +0.27% | 183.7만 |
|---|
| 2026.07.08 | ₩205,175 | ₩206,272 | ₩197,804 | ₩198,674 | -3.17% | 273.2만 |
|---|
| 2026.07.07 | ₩211,623 | ₩214,045 | ₩207,811 | ₩208,319 | -1.56% | 202.9만 |
|---|
| 2026.07.06 | ₩212,413 | ₩213,256 | ₩208,480 | ₩209,871 | -1.20% | 214.8만 |
|---|
| 2026.07.02 | ₩209,991 | ₩213,483 | ₩206,848 | ₩212,132 | +1.02% | 202.2만 |
|---|
| 2026.07.01 | ₩215,102 | ₩219,383 | ₩209,951 | ₩210,112 | -2.32% | 226.4만 |
|---|
| 2026.06.30 | ₩220,092 | ₩220,265 | ₩216,386 | ₩217,898 | -1.00% | 163.8만 |
|---|
| 2026.06.29 | ₩221,095 | ₩221,737 | ₩218,232 | ₩219,704 | -0.63% | 207.5만 |
|---|
| 2026.06.26 | ₩224,439 | ₩225,416 | ₩221,122 | ₩222,459 | -0.88% | 284.8만 |
|---|
| 2026.06.25 | ₩224,988 | ₩228,479 | ₩220,908 | ₩223,342 | -0.73% | 228.9만 |
|---|
| 2026.06.24 | ₩214,981 | ₩226,419 | ₩214,312 | ₩222,754 | +3.62% | 356.5만 |
|---|
| 2026.06.23 | ₩208,092 | ₩211,235 | ₩206,888 | ₩208,801 | +0.34% | 156.1만 |
|---|
| 2026.06.22 | ₩211,369 | ₩212,225 | ₩208,145 | ₩208,613 | -1.30% | 181.8만 |
|---|
| 2026.06.18 | ₩206,353 | ₩214,526 | ₩206,018 | ₩211,115 | +2.31% | 436.5만 |
|---|
| 2026.06.17 | ₩207,690 | ₩216,132 | ₩203,289 | ₩203,985 | -1.78% | 311.4만 |
|---|
| 2026.06.16 | ₩208,480 | ₩212,052 | ₩207,931 | ₩209,135 | +0.31% | 183.9만 |
|---|
| 2026.06.15 | ₩210,232 | ₩214,513 | ₩207,222 | ₩207,476 | -1.31% | 210.5만 |
|---|
| 2026.06.12 | ₩206,299 | ₩208,185 | ₩203,570 | ₩206,139 | -0.08% | 240.4만 |
|---|
| 2026.06.11 | ₩196,921 | ₩206,861 | ₩195,945 | ₩206,593 | +4.91% | 234.6만 |
|---|
| 2026.06.10 | ₩201,925 | ₩201,951 | ₩195,423 | ₩196,266 | -2.80% | 224.8만 |
|---|
| 2026.06.09 | ₩195,129 | ₩202,486 | ₩192,961 | ₩202,098 | +3.57% | 210.1만 |
|---|
| 2026.06.08 | ₩193,644 | ₩195,249 | ₩192,145 | ₩193,015 | -0.32% | 160.4만 |
|---|
| 2026.06.05 | ₩193,202 | ₩196,734 | ₩192,921 | ₩194,781 | +0.82% | 143.1만 |
|---|
| 2026.06.04 | ₩196,279 | ₩197,938 | ₩193,055 | ₩195,864 | -0.21% | 152.9만 |
|---|
| 2026.06.03 | ₩195,035 | ₩197,724 | ₩192,868 | ₩193,309 | -0.88% | 228.6만 |
|---|
| 2026.06.02 | ₩196,881 | ₩197,965 | ₩194,420 | ₩197,871 | +0.50% | 134.3만 |
|---|
| 2026.06.01 | ₩198,660 | ₩199,476 | ₩195,303 | ₩196,627 | -1.02% | 210.4만 |
|---|
| 2026.05.29 | ₩197,483 | ₩200,172 | ₩195,236 | ₩196,774 | -0.36% | 592.1만 |
|---|
| 2026.05.28 | ₩193,189 | ₩197,496 | ₩193,189 | ₩196,547 | +1.74% | 202만 |
|---|
| 2026.05.27 | ₩196,787 | ₩203,195 | ₩196,266 | ₩197,737 | +0.48% | 207만 |
|---|
| 2026.05.26 | ₩194,246 | ₩195,637 | ₩192,400 | ₩194,781 | +0.28% | 181.7만 |
|---|
| 2026.05.22 | ₩192,881 | ₩193,630 | ₩188,627 | ₩192,279 | -0.31% | 181.1만 |
|---|
| 2026.05.21 | ₩186,794 | ₩193,162 | ₩184,319 | ₩192,828 | +3.23% | 237.6만 |
|---|
| 2026.05.20 | ₩182,085 | ₩189,764 | ₩179,691 | ₩189,644 | +4.15% | 333.3만 |
|---|
| 2026.05.19 | ₩181,135 | ₩182,714 | ₩179,048 | ₩180,226 | -0.50% | 271.7만 |
|---|
| 2026.05.18 | ₩183,022 | ₩187,222 | ₩181,671 | ₩183,931 | +0.50% | 234.6만 |
|---|
| 2026.05.15 | ₩185,992 | ₩187,369 | ₩180,293 | ₩181,122 | -2.62% | 266.4만 |
|---|
| 2026.05.14 | ₩189,430 | ₩190,192 | ₩185,657 | ₩186,433 | -1.58% | 244.4만 |
|---|
| 2026.05.13 | ₩190,433 | ₩191,784 | ₩185,978 | ₩188,266 | -1.14% | 225.7만 |
|---|
| 2026.05.12 | ₩193,978 | ₩194,660 | ₩189,550 | ₩191,664 | -1.19% | 241.6만 |
|---|
| 2026.05.11 | ₩197,389 | ₩197,483 | ₩193,644 | ₩193,925 | -1.76% | 175.8만 |
|---|
| 2026.05.08 | ₩196,614 | ₩198,366 | ₩194,165 | ₩197,496 | +0.45% | 153.2만 |
|---|
| 2026.05.07 | ₩198,981 | ₩200,480 | ₩194,741 | ₩195,276 | -1.86% | 180.7만 |
|---|
| 2026.05.06 | ₩201,991 | ₩204,413 | ₩198,928 | ₩199,557 | -1.21% | 262.8만 |
|---|
| 2026.05.05 | ₩193,416 | ₩198,393 | ₩192,640 | ₩195,945 | +1.31% | 188.9만 |
|---|
| 2026.05.04 | ₩198,125 | ₩199,343 | ₩191,597 | ₩192,012 | -3.09% | 227.1만 |
|---|
| 2026.05.01 | ₩206,232 | ₩206,593 | ₩200,440 | ₩200,640 | -2.71% | 218.5만 |
|---|
| 2026.04.30 | ₩203,637 | ₩207,262 | ₩203,436 | ₩205,831 | +1.08% | 161.4만 |
|---|
| 2026.04.29 | ₩207,690 | ₩209,242 | ₩202,513 | ₩202,874 | -2.32% | 217.8만 |
|---|
| 2026.04.28 | ₩214,607 | ₩215,610 | ₩208,707 | ₩209,242 | -2.50% | 160.3만 |
|---|
| 2026.04.27 | ₩212,707 | ₩215,369 | ₩212,105 | ₩213,148 | +0.21% | 164.2만 |
|---|
| 2026.04.24 | ₩219,369 | ₩220,212 | ₩213,523 | ₩213,911 | -2.49% | 222.3만 |
|---|
| 2026.04.23 | ₩216,680 | ₩220,065 | ₩214,058 | ₩219,690 | +1.39% | 266.4만 |
|---|
| 2026.04.22 | ₩217,991 | ₩219,958 | ₩213,951 | ₩215,623 | -1.09% | 334.8만 |
|---|
| 2026.04.21 | ₩223,382 | ₩223,382 | ₩215,784 | ₩216,988 | -2.86% | 626.2만 |
|---|
| 2026.04.20 | ₩198,754 | ₩205,389 | ₩198,299 | ₩205,135 | +3.21% | 344.5만 |
|---|
| 2026.04.17 | ₩196,239 | ₩204,747 | ₩196,239 | ₩200,413 | +2.13% | 338.9만 |
|---|
| 2026.04.16 | ₩193,323 | ₩194,968 | ₩191,022 | ₩191,771 | -0.80% | 208.7만 |
|---|
| 2026.04.15 | ₩193,282 | ₩193,684 | ₩191,022 | ₩192,908 | -0.19% | 184.8만 |
|---|
| 2026.04.14 | ₩193,978 | ₩196,440 | ₩192,908 | ₩194,313 | +0.17% | 174.3만 |
|---|
| 2026.04.13 | ₩189,925 | ₩193,229 | ₩187,864 | ₩193,082 | +1.66% | 171.9만 |
|---|
| 2026.04.10 | ₩192,239 | ₩192,774 | ₩186,634 | ₩190,821 | -0.74% | 388.6만 |
|---|
| 2026.04.09 | ₩188,868 | ₩195,262 | ₩188,092 | ₩192,293 | +1.81% | 380.9만 |
|---|
| 2026.04.08 | ₩189,670 | ₩196,292 | ₩189,497 | ₩190,874 | +0.63% | 345.7만 |
|---|
| 2026.04.07 | ₩186,928 | ₩187,303 | ₩181,671 | ₩183,370 | -1.90% | 268만 |
|---|
| 2026.04.06 | ₩185,978 | ₩189,831 | ₩185,684 | ₩189,590 | +1.94% | 186.5만 |
|---|
| 2026.04.02 | ₩182,433 | ₩188,373 | ₩180,841 | ₩186,874 | +2.43% | 197.4만 |
|---|
| 2026.04.01 | ₩183,182 | ₩187,276 | ₩181,911 | ₩184,948 | +0.96% | 216.7만 |
|---|
| 2026.03.31 | ₩181,617 | ₩184,560 | ₩177,109 | ₩183,570 | +1.08% | 301.9만 |
|---|
| 2026.03.30 | ₩183,236 | ₩183,316 | ₩177,109 | ₩177,296 | -3.24% | 309.8만 |
|---|
| 2026.03.27 | ₩180,520 | ₩182,607 | ₩178,567 | ₩179,517 | -0.56% | 275.9만 |
|---|
| 2026.03.26 | ₩182,380 | ₩185,778 | ₩181,751 | ₩181,885 | -0.27% | 198.8만 |
|---|
| 2026.03.25 | ₩187,490 | ₩187,971 | ₩178,620 | ₩184,199 | -1.76% | 326.5만 |
|---|
| 2026.03.24 | ₩182,821 | ₩187,369 | ₩181,737 | ₩185,055 | +1.22% | 276만 |
|---|
| 2026.03.23 | ₩183,089 | ₩187,677 | ₩182,246 | ₩185,711 | +1.43% | 304만 |
|---|
| 2026.03.20 | ₩184,025 | ₩184,306 | ₩176,253 | ₩178,085 | -3.23% | 672.9만 |
|---|
| 2026.03.19 | ₩183,008 | ₩185,323 | ₩182,045 | ₩184,587 | +0.86% | 270.4만 |
|---|
| 2026.03.18 | ₩188,279 | ₩189,978 | ₩182,901 | ₩183,610 | -2.48% | 229.4만 |
|---|
| 2026.03.17 | ₩190,915 | ₩192,159 | ₩189,430 | ₩190,152 | -0.40% | 239.4만 |
|---|
| 2026.03.16 | ₩189,470 | ₩190,139 | ₩187,236 | ₩190,085 | +0.32% | 192.5만 |
|---|
| 2026.03.13 | ₩188,440 | ₩191,222 | ₩187,075 | ₩187,945 | -0.26% | 288.6만 |
|---|
| 2026.03.12 | ₩189,430 | ₩189,430 | ₩185,670 | ₩186,005 | -1.81% | 308.9만 |
|---|
| 2026.03.11 | ₩193,737 | ₩194,192 | ₩190,112 | ₩190,861 | -1.48% | 221.6만 |
|---|
| 2026.03.10 | ₩196,894 | ₩197,764 | ₩193,162 | ₩194,353 | -1.29% | 233.7만 |
|---|
| 2026.03.09 | ₩193,630 | ₩198,286 | ₩189,831 | ₩197,577 | +2.04% | 277.5만 |
|---|
| 2026.03.06 | ₩198,781 | ₩198,781 | ₩193,711 | ₩197,001 | -0.90% | 248.7만 |
|---|
| 2026.03.05 | ₩202,513 | ₩203,958 | ₩199,824 | ₩200,506 | -0.99% | 231.5만 |
|---|
| 2026.03.04 | ₩202,714 | ₩205,015 | ₩199,329 | ₩204,279 | +0.77% | 199만 |
|---|
| 2026.03.03 | ₩200,667 | ₩207,409 | ₩198,700 | ₩204,159 | +1.74% | 276.4만 |
|---|
| 2026.03.02 | ₩209,871 | ₩209,871 | ₩204,868 | ₩206,553 | -1.58% | 239.7만 |
|---|
| 2026.02.27 | ₩212,439 | ₩218,299 | ₩211,516 | ₩214,567 | +1.00% | 326.5만 |
|---|
| 2026.02.26 | ₩211,383 | ₩212,801 | ₩208,908 | ₩212,667 | +0.61% | 173.4만 |
|---|
| 2026.02.25 | ₩219,503 | ₩219,556 | ₩205,108 | ₩210,647 | -4.03% | 314.3만 |
|---|
| 2026.02.24 | ₩219,396 | ₩223,409 | ₩219,035 | ₩219,329 | -0.03% | 223.3만 |
|---|
| 2026.02.23 | ₩219,811 | ₩221,376 | ₩214,687 | ₩219,730 | -0.04% | 165.1만 |
|---|
| 2026.02.20 | ₩219,316 | ₩222,954 | ₩216,774 | ₩219,556 | +0.11% | 164.7만 |
|---|
| 2026.02.19 | ₩223,115 | ₩223,971 | ₩218,406 | ₩219,102 | -1.80% | 222.4만 |
|---|
| 2026.02.18 | ₩223,329 | ₩225,496 | ₩221,871 | ₩223,744 | +0.19% | 280.9만 |
|---|
| 2026.02.17 | ₩224,747 | ₩226,312 | ₩217,710 | ₩222,459 | -1.02% | 225.8만 |
|---|
| 2026.02.13 | ₩220,734 | ₩225,938 | ₩220,306 | ₩224,453 | +1.68% | 263.5만 |
|---|
| 2026.02.12 | ₩220,600 | ₩225,015 | ₩219,543 | ₩220,185 | -0.19% | 446.2만 |
|---|
| 2026.02.11 | ₩215,048 | ₩219,396 | ₩214,272 | ₩219,195 | +1.93% | 417.9만 |
|---|
| 2026.02.10 | ₩207,516 | ₩217,523 | ₩206,781 | ₩217,095 | +4.62% | 326.2만 |
|---|
| 2026.02.09 | ₩209,764 | ₩211,369 | ₩205,082 | ₩205,349 | -2.10% | 305.3만 |
|---|
| 2026.02.06 | ₩210,607 | ₩215,730 | ₩202,754 | ₩209,055 | -0.74% | 455.2만 |
|---|
| 2026.02.05 | ₩211,035 | ₩214,045 | ₩209,229 | ₩211,543 | +0.24% | 247.7만 |
|---|
| 2026.02.04 | ₩207,730 | ₩215,342 | ₩207,450 | ₩211,664 | +1.89% | 400.4만 |
|---|
| 2026.02.03 | ₩199,343 | ₩213,630 | ₩199,343 | ₩205,791 | +3.23% | 369.6만 |
|---|
| 2026.02.02 | ₩199,664 | ₩201,496 | ₩196,172 | ₩200,359 | +0.35% | 182.1만 |
|---|
| 2026.01.30 | ₩198,620 | ₩200,105 | ₩195,236 | ₩199,115 | +0.25% | 233.6만 |
|---|
| 2026.01.29 | ₩200,707 | ₩205,898 | ₩198,527 | ₩201,229 | +0.26% | 324.8만 |
|---|
| 2026.01.28 | ₩199,182 | ₩205,149 | ₩198,473 | ₩200,894 | +0.86% | 296만 |
|---|
| 2026.01.27 | ₩198,781 | ₩199,797 | ₩197,269 | ₩198,781 | 0.00% | 313.1만 |
|---|
| 2026.01.26 | ₩201,336 | ₩202,286 | ₩198,794 | ₩200,667 | -0.33% | 237.4만 |
|---|
| 2026.01.23 | ₩208,439 | ₩209,309 | ₩200,961 | ₩201,349 | -3.40% | 297.7만 |
|---|
| 2026.01.22 | ₩215,209 | ₩215,944 | ₩208,025 | ₩208,346 | -3.19% | 399.6만 |
|---|
| 2026.01.21 | ₩205,389 | ₩214,807 | ₩204,961 | ₩211,516 | +2.98% | 505.3만 |
|---|
| 2026.01.20 | ₩200,841 | ₩210,607 | ₩198,781 | ₩204,935 | +2.04% | 488.4만 |
|---|
| 2026.01.16 | ₩213,831 | ₩216,627 | ₩205,924 | ₩208,640 | -2.43% | 528만 |
|---|
| 2026.01.15 | ₩214,580 | ₩216,105 | ₩211,436 | ₩215,383 | +0.37% | 239.9만 |
|---|
| 2026.01.14 | ₩212,105 | ₩215,864 | ₩210,674 | ₩213,108 | +0.47% | 308.7만 |
|---|
| 2026.01.13 | ₩214,660 | ₩216,386 | ₩212,908 | ₩215,182 | +0.24% | 282.1만 |
|---|
| 2026.01.12 | ₩209,376 | ₩214,834 | ₩207,396 | ₩213,657 | +2.04% | 436.7만 |
|---|
| 2026.01.09 | ₩200,667 | ₩210,874 | ₩200,266 | ₩210,406 | +4.85% | 731.4만 |
|---|
| 2026.01.08 | ₩185,336 | ₩195,610 | ₩184,212 | ₩195,182 | +5.31% | 441만 |
|---|
| 2026.01.07 | ₩193,296 | ₩195,075 | ₩185,068 | ₩186,366 | -3.59% | 513만 |
|---|
| 2026.01.06 | ₩191,276 | ₩193,804 | ₩187,798 | ₩193,309 | +1.06% | 493.3만 |
|---|
| 2026.01.05 | ₩193,242 | ₩198,674 | ₩192,547 | ₩195,958 | +1.41% | 232.9만 |
|---|
| 2026.01.02 | ₩193,095 | ₩195,490 | ₩191,543 | ₩194,941 | +0.96% | 198.5만 |
|---|
| 2025.12.31 | ₩193,644 | ₩194,513 | ₩192,614 | ₩192,680 | -0.50% | 140.3만 |
|---|
| 2025.12.30 | ₩194,553 | ₩195,182 | ₩193,256 | ₩194,687 | +0.07% | 130.2만 |
|---|
| 2025.12.29 | ₩195,383 | ₩196,052 | ₩193,657 | ₩195,262 | -0.06% | 144.8만 |
|---|
| 2025.12.26 | ₩195,744 | ₩196,306 | ₩194,058 | ₩195,744 | 0.00% | 114.4만 |
|---|
| 2025.12.24 | ₩193,269 | ₩196,921 | ₩192,279 | ₩196,159 | +1.50% | 99.7만 |
|---|
| 2025.12.23 | ₩194,874 | ₩195,236 | ₩191,690 | ₩193,269 | -0.82% | 296.8만 |
|---|
| 2025.12.22 | ₩195,891 | ₩197,109 | ₩193,617 | ₩194,486 | -0.72% | 248.7만 |
|---|
| 2025.12.19 | ₩199,971 | ₩200,506 | ₩195,436 | ₩196,894 | -1.54% | 688만 |
|---|
| 2025.12.18 | ₩209,001 | ₩209,162 | ₩202,286 | ₩202,540 | -3.09% | 385만 |
|---|
| 2025.12.17 | ₩203,343 | ₩205,028 | ₩200,868 | ₩203,343 | 0.00% | 408.2만 |
|---|
| 2025.12.16 | ₩209,871 | ₩209,871 | ₩205,282 | ₩207,516 | -1.12% | 287.1만 |
|---|
| 2025.12.15 | ₩210,419 | ₩211,637 | ₩207,329 | ₩209,322 | -0.52% | 240.1만 |
|---|
| 2025.12.12 | ₩208,827 | ₩210,312 | ₩206,941 | ₩209,296 | +0.22% | 247.7만 |
|---|
| 2025.12.11 | ₩209,095 | ₩211,369 | ₩207,088 | ₩207,623 | -0.70% | 167만 |
|---|
| 2025.12.10 | ₩201,162 | ₩208,092 | ₩200,948 | ₩207,717 | +3.26% | 377.6만 |
|---|
| 2025.12.09 | ₩201,416 | ₩203,343 | ₩199,022 | ₩199,797 | -0.80% | 391.6만 |
|---|
| 2025.12.08 | ₩211,182 | ₩211,369 | ₩203,423 | ₩203,918 | -3.44% | 322.9만 |
|---|
| 2025.12.05 | ₩215,503 | ₩216,854 | ₩212,065 | ₩212,199 | -1.53% | 216.7만 |
|---|
| 2025.12.04 | ₩220,065 | ₩222,031 | ₩213,911 | ₩215,021 | -2.29% | 344.2만 |
|---|
| 2025.12.03 | ₩212,707 | ₩220,961 | ₩212,707 | ₩220,734 | +3.77% | 404.4만 |
|---|
| 2025.12.02 | ₩211,704 | ₩213,831 | ₩208,841 | ₩211,985 | +0.13% | 302.7만 |
|---|
| 2025.12.01 | ₩209,483 | ₩213,750 | ₩209,001 | ₩210,526 | +0.50% | 257.7만 |
|---|
| 2025.11.28 | ₩209,336 | ₩212,814 | ₩209,202 | ₩212,720 | +1.62% | 213만 |
|---|
| 2025.11.26 | ₩205,924 | ₩210,660 | ₩205,603 | ₩209,710 | +1.84% | 257.1만 |
|---|
| 2025.11.25 | ₩197,644 | ₩207,597 | ₩196,654 | ₩206,727 | +4.60% | 459.2만 |
|---|
| 2025.11.24 | ₩195,343 | ₩196,734 | ₩191,637 | ₩195,423 | +0.04% | 455.7만 |
|---|
| 2025.11.21 | ₩185,550 | ₩198,179 | ₩185,349 | ₩196,266 | +5.78% | 541만 |
|---|
| 2025.11.20 | ₩184,400 | ₩186,781 | ₩182,915 | ₩183,704 | -0.38% | 233.6만 |
|---|
| 2025.11.19 | ₩186,072 | ₩186,152 | ₩182,460 | ₩183,985 | -1.12% | 269.5만 |
|---|
| 2025.11.18 | ₩182,460 | ₩186,794 | ₩180,252 | ₩185,216 | +1.51% | 270.7만 |
|---|
| 2025.11.17 | ₩189,550 | ₩189,697 | ₩183,958 | ₩184,293 | -2.77% | 299.2만 |
|---|
| 2025.11.14 | ₩192,533 | ₩195,624 | ₩190,045 | ₩190,540 | -1.04% | 258.5만 |
|---|
| 2025.11.13 | ₩192,573 | ₩195,476 | ₩191,463 | ₩191,838 | -0.38% | 256.1만 |
|---|
| 2025.11.12 | ₩195,985 | ₩198,286 | ₩194,874 | ₩195,356 | -0.32% | 208.2만 |
|---|
| 2025.11.11 | ₩194,995 | ₩197,269 | ₩193,938 | ₩196,640 | +0.84% | 200.5만 |
|---|
| 2025.11.10 | ₩192,881 | ₩194,219 | ₩190,420 | ₩193,403 | +0.27% | 274.5만 |
|---|
| 2025.11.07 | ₩192,961 | ₩194,968 | ₩190,366 | ₩193,670 | +0.37% | 294.2만 |
|---|
| 2025.11.06 | ₩195,262 | ₩195,262 | ₩193,162 | ₩194,272 | -0.51% | 216.3만 |
|---|
| 2025.11.05 | ₩194,206 | ₩196,185 | ₩192,413 | ₩194,339 | +0.07% | 218.1만 |
|---|
| 2025.11.04 | ₩193,884 | ₩196,614 | ₩192,654 | ₩194,767 | +0.46% | 219.8만 |
|---|
| 2025.11.03 | ₩198,781 | ₩198,821 | ₩192,935 | ₩194,058 | -2.38% | 422.6만 |
|---|
| 2025.10.31 | ₩197,697 | ₩201,135 | ₩196,654 | ₩199,436 | +0.88% | 299.2만 |
|---|
| 2025.10.30 | ₩197,991 | ₩202,312 | ₩196,680 | ₩199,717 | +0.87% | 256.9만 |
|---|
| 2025.10.29 | ₩202,085 | ₩206,098 | ₩197,082 | ₩198,379 | -1.83% | 551.7만 |
|---|
| 2025.10.28 | ₩197,991 | ₩211,356 | ₩196,654 | ₩205,684 | +3.89% | 476.9만 |
|---|
| 2025.10.27 | ₩211,704 | ₩215,449 | ₩211,289 | ₩212,520 | +0.39% | 290.5만 |
|---|
| 2025.10.24 | ₩215,062 | ₩216,158 | ₩211,276 | ₩211,302 | -1.75% | 223.5만 |
|---|
| 2025.10.23 | ₩211,088 | ₩213,657 | ₩209,363 | ₩212,105 | +0.48% | 187.6만 |
|---|
| 2025.10.22 | ₩211,369 | ₩215,851 | ₩210,192 | ₩211,650 | +0.13% | 315.5만 |
|---|
| 2025.10.21 | ₩201,336 | ₩213,416 | ₩199,971 | ₩212,212 | +5.40% | 419.1만 |
|---|
| 2025.10.20 | ₩206,781 | ₩207,784 | ₩205,082 | ₩205,697 | -0.52% | 308.7만 |
|---|
| 2025.10.17 | ₩204,547 | ₩206,286 | ₩202,513 | ₩205,603 | +0.52% | 367.6만 |
|---|
| 2025.10.16 | ₩208,627 | ₩208,694 | ₩202,674 | ₩204,573 | -1.94% | 347.4만 |
|---|
| 2025.10.15 | ₩208,774 | ₩212,038 | ₩207,316 | ₩207,677 | -0.53% | 254.2만 |
|---|
| 2025.10.14 | ₩203,423 | ₩212,118 | ₩203,102 | ₩209,684 | +3.08% | 324.5만 |
|---|
| 2025.10.13 | ₩202,647 | ₩205,189 | ₩201,724 | ₩204,132 | +0.73% | 302.2만 |
|---|
| 2025.10.10 | ₩203,744 | ₩205,068 | ₩200,252 | ₩202,781 | -0.47% | 363.1만 |
|---|