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 | ₩180,344 | ₩181,052 | ₩178,059 | ₩180,184 | -0.09% | 230만 |
| 2026.10.08 | ₩176,630 | ₩182,107 | ₩176,483 | ₩181,439 | +2.72% | 297.5만 |
| 2026.10.07 | ₩179,208 | ₩179,622 | ₩176,483 | ₩178,046 | -0.65% | 357.2만 |
| 2026.10.06 | ₩176,617 | ₩183,871 | ₩176,617 | ₩182,682 | +3.43% | 493.4만 |
| 2026.10.05 | ₩179,315 | ₩179,756 | ₩176,577 | ₩177,979 | -0.74% | 489.1만 |
| 2026.10.02 | ₩186,663 | ₩187,691 | ₩179,195 | ₩180,344 | -3.39% | 282.3만 |
| 2026.10.01 | ₩180,664 | ₩183,456 | ₩176,830 | ₩183,096 | +1.35% | 403.1만 |
| 2026.09.30 | ₩188,359 | ₩188,359 | ₩182,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,548 |
| -3.09% |
| 311.3만 |
| 2026.09.29 | ₩187,023 | ₩187,571 | ₩184,846 | ₩186,222 | -0.43% | 302.5만 |
|---|
| 2026.09.28 | ₩187,598 | ₩190,189 | ₩186,048 | ₩186,248 | -0.72% | 265.4만 |
|---|
| 2026.09.25 | ₩187,785 | ₩189,962 | ₩186,649 | ₩189,040 | +0.67% | 294.6만 |
|---|
| 2026.09.24 | ₩186,502 | ₩188,840 | ₩186,008 | ₩187,491 | +0.53% | 216.1만 |
|---|
| 2026.09.23 | ₩189,642 | ₩190,790 | ₩186,836 | ₩187,250 | -1.26% | 242.1만 |
|---|
| 2026.09.22 | ₩190,550 | ₩193,516 | ₩188,453 | ₩192,514 | +1.03% | 226.7만 |
|---|
| 2026.09.21 | ₩185,634 | ₩186,663 | ₩183,269 | ₩186,021 | +0.21% | 362만 |
|---|
| 2026.09.18 | ₩186,195 | ₩187,811 | ₩182,107 | ₩184,378 | -0.98% | 615.2만 |
|---|
| 2026.09.17 | ₩189,107 | ₩190,416 | ₩185,420 | ₩187,531 | -0.83% | 330.3만 |
|---|
| 2026.09.16 | ₩189,989 | ₩191,004 | ₩183,750 | ₩184,779 | -2.74% | 393.3만 |
|---|
| 2026.09.15 | ₩186,743 | ₩187,932 | ₩184,565 | ₩187,290 | +0.29% | 228만 |
|---|
| 2026.09.14 | ₩182,682 | ₩187,117 | ₩181,893 | ₩186,235 | +1.95% | 224.9만 |
|---|
| 2026.09.11 | ₩184,271 | ₩185,340 | ₩180,985 | ₩184,204 | -0.04% | 248.9만 |
|---|
| 2026.09.10 | ₩183,817 | ₩183,817 | ₩178,848 | ₩181,105 | -1.48% | 376.5만 |
|---|
| 2026.09.09 | ₩184,699 | ₩187,317 | ₩183,430 | ₩185,594 | +0.48% | 225.4만 |
|---|
| 2026.09.08 | ₩188,359 | ₩189,495 | ₩184,712 | ₩185,006 | -1.78% | 242.2만 |
|---|
| 2026.09.04 | ₩191,979 | ₩192,714 | ₩189,802 | ₩190,697 | -0.67% | 166.6만 |
|---|
| 2026.09.03 | ₩192,754 | ₩195,038 | ₩189,695 | ₩192,914 | +0.08% | 177.1만 |
|---|
| 2026.09.02 | ₩189,401 | ₩191,311 | ₩189,014 | ₩190,042 | +0.34% | 174.7만 |
|---|
| 2026.09.01 | ₩191,205 | ₩192,941 | ₩188,386 | ₩188,853 | -1.23% | 200.7만 |
|---|
| 2026.08.31 | ₩194,464 | ₩195,559 | ₩192,367 | ₩193,115 | -0.69% | 258.5만 |
|---|
| 2026.08.28 | ₩195,813 | ₩198,993 | ₩194,184 | ₩196,895 | +0.55% | 146.3만 |
|---|
| 2026.08.27 | ₩197,189 | ₩197,750 | ₩193,676 | ₩194,050 | -1.59% | 170.4만 |
|---|
| 2026.08.26 | ₩200,903 | ₩202,439 | ₩199,086 | ₩199,380 | -0.76% | 142.4만 |
|---|
| 2026.08.25 | ₩200,529 | ₩201,705 | ₩197,122 | ₩201,451 | +0.46% | 118.9만 |
|---|
| 2026.08.24 | ₩199,113 | ₩202,212 | ₩198,058 | ₩199,006 | -0.05% | 172.1만 |
|---|
| 2026.08.21 | ₩198,485 | ₩200,128 | ₩196,802 | ₩198,178 | -0.15% | 185만 |
|---|
| 2026.08.20 | ₩198,392 | ₩200,556 | ₩195,693 | ₩196,815 | -0.79% | 176.1만 |
|---|
| 2026.08.19 | ₩200,382 | ₩206,260 | ₩198,752 | ₩202,867 | +1.24% | 212.5만 |
|---|
| 2026.08.18 | ₩199,514 | ₩199,714 | ₩194,290 | ₩194,611 | -2.46% | 201.4만 |
|---|
| 2026.08.17 | ₩197,109 | ₩198,926 | ₩195,907 | ₩198,164 | +0.54% | 169.8만 |
|---|
| 2026.08.14 | ₩199,113 | ₩200,636 | ₩198,311 | ₩198,792 | -0.16% | 146만 |
|---|
| 2026.08.13 | ₩197,790 | ₩200,476 | ₩195,693 | ₩200,222 | +1.23% | 198.8만 |
|---|
| 2026.08.12 | ₩201,718 | ₩201,731 | ₩193,930 | ₩194,798 | -3.43% | 236.6만 |
|---|
| 2026.08.11 | ₩196,521 | ₩201,518 | ₩195,720 | ₩201,437 | +2.50% | 170.8만 |
|---|
| 2026.08.10 | ₩200,422 | ₩200,422 | ₩194,117 | ₩195,920 | -2.25% | 226.8만 |
|---|
| 2026.08.07 | ₩195,653 | ₩202,172 | ₩195,653 | ₩201,825 | +3.15% | 226.9만 |
|---|
| 2026.08.06 | ₩200,956 | ₩200,956 | ₩194,063 | ₩195,052 | -2.94% | 238.4만 |
|---|
| 2026.08.05 | ₩198,886 | ₩202,880 | ₩198,872 | ₩202,319 | +1.73% | 183.5만 |
|---|
| 2026.08.04 | ₩195,613 | ₩201,437 | ₩195,372 | ₩200,876 | +2.69% | 215.9만 |
|---|
| 2026.08.03 | ₩194,932 | ₩198,659 | ₩192,874 | ₩195,920 | +0.51% | 194.4만 |
|---|
| 2026.07.31 | ₩193,903 | ₩194,371 | ₩190,710 | ₩191,111 | -1.44% | 222.3만 |
|---|
| 2026.07.30 | ₩196,882 | ₩198,111 | ₩191,405 | ₩194,411 | -1.26% | 282.2만 |
|---|
| 2026.07.29 | ₩199,033 | ₩204,042 | ₩195,613 | ₩196,588 | -1.23% | 357.8만 |
|---|
| 2026.07.28 | ₩199,714 | ₩203,174 | ₩199,086 | ₩201,932 | +1.11% | 275.2만 |
|---|
| 2026.07.27 | ₩198,605 | ₩201,718 | ₩196,054 | ₩197,243 | -0.69% | 238.8만 |
|---|
| 2026.07.24 | ₩189,922 | ₩196,187 | ₩189,468 | ₩196,054 | +3.23% | 215.8만 |
|---|
| 2026.07.23 | ₩186,970 | ₩189,855 | ₩185,460 | ₩189,855 | +1.54% | 449.2만 |
|---|
| 2026.07.22 | ₩191,819 | ₩193,916 | ₩187,117 | ₩190,390 | -0.75% | 371.1만 |
|---|
| 2026.07.21 | ₩193,716 | ₩194,611 | ₩189,708 | ₩191,726 | -1.03% | 331.9만 |
|---|
| 2026.07.20 | ₩200,142 | ₩200,369 | ₩192,273 | ₩193,422 | -3.36% | 471.1만 |
|---|
| 2026.07.17 | ₩205,258 | ₩210,040 | ₩198,726 | ₩199,567 | -2.77% | 292.2만 |
|---|
| 2026.07.16 | ₩202,319 | ₩207,850 | ₩201,664 | ₩206,287 | +1.96% | 212.9만 |
|---|
| 2026.07.15 | ₩199,955 | ₩203,869 | ₩199,300 | ₩202,453 | +1.25% | 183.6만 |
|---|
| 2026.07.14 | ₩203,054 | ₩205,685 | ₩198,258 | ₩200,369 | -1.32% | 237.3만 |
|---|
| 2026.07.13 | ₩202,853 | ₩204,937 | ₩197,643 | ₩198,846 | -1.98% | 233만 |
|---|
| 2026.07.10 | ₩199,914 | ₩205,645 | ₩199,914 | ₩202,493 | +1.29% | 166.7만 |
|---|
| 2026.07.09 | ₩199,233 | ₩202,453 | ₩197,964 | ₩199,781 | +0.27% | 183.7만 |
|---|
| 2026.07.08 | ₩204,884 | ₩205,979 | ₩197,523 | ₩198,392 | -3.17% | 273.2만 |
|---|
| 2026.07.07 | ₩211,323 | ₩213,741 | ₩207,516 | ₩208,023 | -1.56% | 202.9만 |
|---|
| 2026.07.06 | ₩212,111 | ₩212,953 | ₩208,184 | ₩209,573 | -1.20% | 214.8만 |
|---|
| 2026.07.02 | ₩209,693 | ₩213,180 | ₩206,554 | ₩211,831 | +1.02% | 202.2만 |
|---|
| 2026.07.01 | ₩214,796 | ₩219,071 | ₩209,653 | ₩209,813 | -2.32% | 226.4만 |
|---|
| 2026.06.30 | ₩219,779 | ₩219,953 | ₩216,079 | ₩217,588 | -1.00% | 163.8만 |
|---|
| 2026.06.29 | ₩220,781 | ₩221,422 | ₩217,922 | ₩219,392 | -0.63% | 207.5만 |
|---|
| 2026.06.26 | ₩224,121 | ₩225,096 | ₩220,808 | ₩222,143 | -0.88% | 284.8만 |
|---|
| 2026.06.25 | ₩224,668 | ₩228,155 | ₩220,594 | ₩223,025 | -0.73% | 228.9만 |
|---|
| 2026.06.24 | ₩214,676 | ₩226,098 | ₩214,008 | ₩222,437 | +3.62% | 356.5만 |
|---|
| 2026.06.23 | ₩207,796 | ₩210,935 | ₩206,594 | ₩208,504 | +0.34% | 156.1만 |
|---|
| 2026.06.22 | ₩211,069 | ₩211,924 | ₩207,850 | ₩208,317 | -1.30% | 181.8만 |
|---|
| 2026.06.18 | ₩206,059 | ₩214,222 | ₩205,726 | ₩210,815 | +2.31% | 436.5만 |
|---|
| 2026.06.17 | ₩207,395 | ₩215,825 | ₩203,000 | ₩203,695 | -1.78% | 311.4만 |
|---|
| 2026.06.16 | ₩208,184 | ₩211,750 | ₩207,636 | ₩208,838 | +0.31% | 183.9만 |
|---|
| 2026.06.15 | ₩209,934 | ₩214,208 | ₩206,928 | ₩207,182 | -1.31% | 210.5만 |
|---|
| 2026.06.12 | ₩206,006 | ₩207,890 | ₩203,281 | ₩205,846 | -0.08% | 240.4만 |
|---|
| 2026.06.11 | ₩196,642 | ₩206,567 | ₩195,666 | ₩206,300 | +4.91% | 234.6만 |
|---|
| 2026.06.10 | ₩201,638 | ₩201,664 | ₩195,145 | ₩195,987 | -2.80% | 224.8만 |
|---|
| 2026.06.09 | ₩194,851 | ₩202,199 | ₩192,687 | ₩201,811 | +3.57% | 210.1만 |
|---|
| 2026.06.08 | ₩193,369 | ₩194,972 | ₩191,872 | ₩192,741 | -0.32% | 160.4만 |
|---|
| 2026.06.05 | ₩192,928 | ₩196,455 | ₩192,647 | ₩194,504 | +0.82% | 143.1만 |
|---|
| 2026.06.04 | ₩196,000 | ₩197,657 | ₩192,781 | ₩195,586 | -0.21% | 152.9만 |
|---|
| 2026.06.03 | ₩194,758 | ₩197,443 | ₩192,594 | ₩193,035 | -0.88% | 228.6만 |
|---|
| 2026.06.02 | ₩196,601 | ₩197,684 | ₩194,143 | ₩197,590 | +0.50% | 134.3만 |
|---|
| 2026.06.01 | ₩198,378 | ₩199,193 | ₩195,025 | ₩196,348 | -1.02% | 210.4만 |
|---|
| 2026.05.29 | ₩197,203 | ₩199,888 | ₩194,958 | ₩196,495 | -0.36% | 592.1만 |
|---|
| 2026.05.28 | ₩192,914 | ₩197,216 | ₩192,914 | ₩196,267 | +1.74% | 202만 |
|---|
| 2026.05.27 | ₩196,508 | ₩202,907 | ₩195,987 | ₩197,456 | +0.48% | 207만 |
|---|
| 2026.05.26 | ₩193,970 | ₩195,359 | ₩192,126 | ₩194,504 | +0.28% | 181.7만 |
|---|
| 2026.05.22 | ₩192,607 | ₩193,355 | ₩188,359 | ₩192,006 | -0.31% | 181.1만 |
|---|
| 2026.05.21 | ₩186,529 | ₩192,888 | ₩184,058 | ₩192,554 | +3.23% | 237.6만 |
|---|
| 2026.05.20 | ₩181,827 | ₩189,495 | ₩179,435 | ₩189,374 | +4.15% | 333.3만 |
|---|
| 2026.05.19 | ₩180,878 | ₩182,454 | ₩178,794 | ₩179,970 | -0.50% | 271.7만 |
|---|
| 2026.05.18 | ₩182,762 | ₩186,956 | ₩181,413 | ₩183,670 | +0.50% | 234.6만 |
|---|
| 2026.05.15 | ₩185,727 | ₩187,103 | ₩180,037 | ₩180,865 | -2.62% | 266.4만 |
|---|
| 2026.05.14 | ₩189,161 | ₩189,922 | ₩185,393 | ₩186,168 | -1.58% | 244.4만 |
|---|
| 2026.05.13 | ₩190,163 | ₩191,512 | ₩185,714 | ₩187,998 | -1.14% | 225.7만 |
|---|
| 2026.05.12 | ₩193,703 | ₩194,384 | ₩189,281 | ₩191,392 | -1.19% | 241.6만 |
|---|
| 2026.05.11 | ₩197,109 | ₩197,203 | ₩193,369 | ₩193,649 | -1.76% | 175.8만 |
|---|
| 2026.05.08 | ₩196,334 | ₩198,084 | ₩193,890 | ₩197,216 | +0.45% | 153.2만 |
|---|
| 2026.05.07 | ₩198,699 | ₩200,195 | ₩194,464 | ₩194,998 | -1.86% | 180.7만 |
|---|
| 2026.05.06 | ₩201,705 | ₩204,122 | ₩198,645 | ₩199,273 | -1.21% | 262.8만 |
|---|
| 2026.05.05 | ₩193,142 | ₩198,111 | ₩192,367 | ₩195,666 | +1.31% | 188.9만 |
|---|
| 2026.05.04 | ₩197,844 | ₩199,059 | ₩191,325 | ₩191,739 | -3.09% | 227.1만 |
|---|
| 2026.05.01 | ₩205,939 | ₩206,300 | ₩200,155 | ₩200,355 | -2.71% | 218.5만 |
|---|
| 2026.04.30 | ₩203,348 | ₩206,968 | ₩203,147 | ₩205,538 | +1.08% | 161.4만 |
|---|
| 2026.04.29 | ₩207,395 | ₩208,945 | ₩202,226 | ₩202,586 | -2.32% | 217.8만 |
|---|
| 2026.04.28 | ₩214,302 | ₩215,304 | ₩208,411 | ₩208,945 | -2.50% | 160.3만 |
|---|
| 2026.04.27 | ₩212,405 | ₩215,063 | ₩211,804 | ₩212,846 | +0.21% | 164.2만 |
|---|
| 2026.04.24 | ₩219,058 | ₩219,899 | ₩213,220 | ₩213,607 | -2.49% | 222.3만 |
|---|
| 2026.04.23 | ₩216,372 | ₩219,752 | ₩213,754 | ₩219,378 | +1.39% | 266.4만 |
|---|
| 2026.04.22 | ₩217,682 | ₩219,645 | ₩213,647 | ₩215,317 | -1.09% | 334.8만 |
|---|
| 2026.04.21 | ₩223,065 | ₩223,065 | ₩215,477 | ₩216,680 | -2.86% | 626.2만 |
|---|
| 2026.04.20 | ₩198,472 | ₩205,098 | ₩198,017 | ₩204,844 | +3.21% | 344.5만 |
|---|
| 2026.04.17 | ₩195,960 | ₩204,456 | ₩195,960 | ₩200,128 | +2.13% | 338.9만 |
|---|
| 2026.04.16 | ₩193,048 | ₩194,691 | ₩190,750 | ₩191,498 | -0.80% | 208.7만 |
|---|
| 2026.04.15 | ₩193,008 | ₩193,409 | ₩190,750 | ₩192,634 | -0.19% | 184.8만 |
|---|
| 2026.04.14 | ₩193,703 | ₩196,161 | ₩192,634 | ₩194,037 | +0.17% | 174.3만 |
|---|
| 2026.04.13 | ₩189,655 | ₩192,955 | ₩187,598 | ₩192,808 | +1.66% | 171.9만 |
|---|
| 2026.04.10 | ₩191,966 | ₩192,500 | ₩186,369 | ₩190,550 | -0.74% | 388.6만 |
|---|
| 2026.04.09 | ₩188,600 | ₩194,985 | ₩187,825 | ₩192,019 | +1.81% | 380.9만 |
|---|
| 2026.04.08 | ₩189,401 | ₩196,014 | ₩189,227 | ₩190,603 | +0.63% | 345.7만 |
|---|
| 2026.04.07 | ₩186,663 | ₩187,037 | ₩181,413 | ₩183,109 | -1.90% | 268만 |
|---|
| 2026.04.06 | ₩185,714 | ₩189,561 | ₩185,420 | ₩189,321 | +1.94% | 186.5만 |
|---|
| 2026.04.02 | ₩182,174 | ₩188,105 | ₩180,584 | ₩186,609 | +2.43% | 197.4만 |
|---|
| 2026.04.01 | ₩182,922 | ₩187,010 | ₩181,653 | ₩184,685 | +0.96% | 216.7만 |
|---|
| 2026.03.31 | ₩181,359 | ₩184,298 | ₩176,857 | ₩183,309 | +1.08% | 301.9만 |
|---|
| 2026.03.30 | ₩182,975 | ₩183,056 | ₩176,857 | ₩177,044 | -3.24% | 309.8만 |
|---|
| 2026.03.27 | ₩180,264 | ₩182,348 | ₩178,313 | ₩179,262 | -0.56% | 275.9만 |
|---|
| 2026.03.26 | ₩182,121 | ₩185,514 | ₩181,493 | ₩181,626 | -0.27% | 198.8만 |
|---|
| 2026.03.25 | ₩187,224 | ₩187,704 | ₩178,367 | ₩183,937 | -1.76% | 326.5만 |
|---|
| 2026.03.24 | ₩182,561 | ₩187,103 | ₩181,479 | ₩184,792 | +1.22% | 276만 |
|---|
| 2026.03.23 | ₩182,829 | ₩187,411 | ₩181,987 | ₩185,447 | +1.43% | 304만 |
|---|
| 2026.03.20 | ₩183,764 | ₩184,044 | ₩176,002 | ₩177,832 | -3.23% | 672.9만 |
|---|
| 2026.03.19 | ₩182,748 | ₩185,059 | ₩181,787 | ₩184,325 | +0.86% | 270.4만 |
|---|
| 2026.03.18 | ₩188,012 | ₩189,708 | ₩182,642 | ₩183,350 | -2.48% | 229.4만 |
|---|
| 2026.03.17 | ₩190,643 | ₩191,886 | ₩189,161 | ₩189,882 | -0.40% | 239.4만 |
|---|
| 2026.03.16 | ₩189,201 | ₩189,869 | ₩186,970 | ₩189,815 | +0.32% | 192.5만 |
|---|
| 2026.03.13 | ₩188,172 | ₩190,951 | ₩186,809 | ₩187,678 | -0.26% | 288.6만 |
|---|
| 2026.03.12 | ₩189,161 | ₩189,161 | ₩185,407 | ₩185,741 | -1.81% | 308.9만 |
|---|
| 2026.03.11 | ₩193,462 | ₩193,916 | ₩189,842 | ₩190,590 | -1.48% | 221.6만 |
|---|
| 2026.03.10 | ₩196,615 | ₩197,483 | ₩192,888 | ₩194,077 | -1.29% | 233.7만 |
|---|
| 2026.03.09 | ₩193,355 | ₩198,004 | ₩189,561 | ₩197,296 | +2.04% | 277.5만 |
|---|
| 2026.03.06 | ₩198,498 | ₩198,498 | ₩193,435 | ₩196,722 | -0.90% | 248.7만 |
|---|
| 2026.03.05 | ₩202,226 | ₩203,668 | ₩199,540 | ₩200,222 | -0.99% | 231.5만 |
|---|
| 2026.03.04 | ₩202,426 | ₩204,724 | ₩199,046 | ₩203,989 | +0.77% | 199만 |
|---|
| 2026.03.03 | ₩200,382 | ₩207,115 | ₩198,418 | ₩203,869 | +1.74% | 276.4만 |
|---|
| 2026.03.02 | ₩209,573 | ₩209,573 | ₩204,577 | ₩206,260 | -1.58% | 239.7만 |
|---|
| 2026.02.27 | ₩212,138 | ₩217,989 | ₩211,216 | ₩214,262 | +1.00% | 326.5만 |
|---|
| 2026.02.26 | ₩211,082 | ₩212,498 | ₩208,611 | ₩212,365 | +0.61% | 173.4만 |
|---|
| 2026.02.25 | ₩219,191 | ₩219,245 | ₩204,817 | ₩210,348 | -4.03% | 314.3만 |
|---|
| 2026.02.24 | ₩219,084 | ₩223,092 | ₩218,724 | ₩219,018 | -0.03% | 223.3만 |
|---|
| 2026.02.23 | ₩219,498 | ₩221,061 | ₩214,382 | ₩219,418 | -0.04% | 165.1만 |
|---|
| 2026.02.20 | ₩219,004 | ₩222,638 | ₩216,466 | ₩219,245 | +0.11% | 164.7만 |
|---|
| 2026.02.19 | ₩222,798 | ₩223,653 | ₩218,096 | ₩218,790 | -1.80% | 222.4만 |
|---|
| 2026.02.18 | ₩223,012 | ₩225,176 | ₩221,556 | ₩223,426 | +0.19% | 280.9만 |
|---|
| 2026.02.17 | ₩224,428 | ₩225,991 | ₩217,401 | ₩222,143 | -1.02% | 225.8만 |
|---|
| 2026.02.13 | ₩220,420 | ₩225,617 | ₩219,993 | ₩224,134 | +1.68% | 263.5만 |
|---|
| 2026.02.12 | ₩220,287 | ₩224,695 | ₩219,231 | ₩219,872 | -0.19% | 446.2만 |
|---|
| 2026.02.11 | ₩214,743 | ₩219,084 | ₩213,968 | ₩218,884 | +1.93% | 417.9만 |
|---|
| 2026.02.10 | ₩207,222 | ₩217,214 | ₩206,487 | ₩216,787 | +4.62% | 326.2만 |
|---|
| 2026.02.09 | ₩209,466 | ₩211,069 | ₩204,790 | ₩205,058 | -2.10% | 305.3만 |
|---|
| 2026.02.06 | ₩210,308 | ₩215,424 | ₩202,466 | ₩208,758 | -0.74% | 455.2만 |
|---|
| 2026.02.05 | ₩210,735 | ₩213,741 | ₩208,932 | ₩211,243 | +0.24% | 247.7만 |
|---|
| 2026.02.04 | ₩207,435 | ₩215,037 | ₩207,155 | ₩211,363 | +1.89% | 400.4만 |
|---|
| 2026.02.03 | ₩199,059 | ₩213,327 | ₩199,059 | ₩205,498 | +3.23% | 369.6만 |
|---|
| 2026.02.02 | ₩199,380 | ₩201,210 | ₩195,893 | ₩200,075 | +0.35% | 182.1만 |
|---|
| 2026.01.30 | ₩198,338 | ₩199,821 | ₩194,958 | ₩198,832 | +0.25% | 233.6만 |
|---|
| 2026.01.29 | ₩200,422 | ₩205,605 | ₩198,245 | ₩200,943 | +0.26% | 324.8만 |
|---|
| 2026.01.28 | ₩198,899 | ₩204,857 | ₩198,191 | ₩200,609 | +0.86% | 296만 |
|---|
| 2026.01.27 | ₩198,498 | ₩199,514 | ₩196,989 | ₩198,498 | 0.00% | 313.1만 |
|---|
| 2026.01.26 | ₩201,050 | ₩201,998 | ₩198,512 | ₩200,382 | -0.33% | 237.4만 |
|---|
| 2026.01.23 | ₩208,143 | ₩209,012 | ₩200,676 | ₩201,063 | -3.40% | 297.7만 |
|---|
| 2026.01.22 | ₩214,903 | ₩215,638 | ₩207,729 | ₩208,050 | -3.19% | 399.6만 |
|---|
| 2026.01.21 | ₩205,098 | ₩214,502 | ₩204,670 | ₩211,216 | +2.98% | 505.3만 |
|---|
| 2026.01.20 | ₩200,556 | ₩210,308 | ₩198,498 | ₩204,643 | +2.04% | 488.4만 |
|---|
| 2026.01.16 | ₩213,527 | ₩216,319 | ₩205,632 | ₩208,344 | -2.43% | 528만 |
|---|
| 2026.01.15 | ₩214,275 | ₩215,798 | ₩211,136 | ₩215,077 | +0.37% | 239.9만 |
|---|
| 2026.01.14 | ₩211,804 | ₩215,558 | ₩210,374 | ₩212,806 | +0.47% | 308.7만 |
|---|
| 2026.01.13 | ₩214,355 | ₩216,079 | ₩212,605 | ₩214,876 | +0.24% | 282.1만 |
|---|
| 2026.01.12 | ₩209,079 | ₩214,529 | ₩207,101 | ₩213,353 | +2.04% | 436.7만 |
|---|
| 2026.01.09 | ₩200,382 | ₩210,575 | ₩199,981 | ₩210,107 | +4.85% | 731.4만 |
|---|
| 2026.01.08 | ₩185,073 | ₩195,332 | ₩183,951 | ₩194,905 | +5.31% | 441만 |
|---|
| 2026.01.07 | ₩193,021 | ₩194,798 | ₩184,806 | ₩186,101 | -3.59% | 513만 |
|---|
| 2026.01.06 | ₩191,004 | ₩193,529 | ₩187,531 | ₩193,035 | +1.06% | 493.3만 |
|---|
| 2026.01.05 | ₩192,968 | ₩198,392 | ₩192,273 | ₩195,680 | +1.41% | 232.9만 |
|---|
| 2026.01.02 | ₩192,821 | ₩195,212 | ₩191,271 | ₩194,664 | +0.96% | 198.5만 |
|---|
| 2025.12.31 | ₩193,369 | ₩194,237 | ₩192,340 | ₩192,407 | -0.50% | 140.3만 |
|---|
| 2025.12.30 | ₩194,277 | ₩194,905 | ₩192,981 | ₩194,411 | +0.07% | 130.2만 |
|---|
| 2025.12.29 | ₩195,105 | ₩195,773 | ₩193,382 | ₩194,985 | -0.06% | 144.8만 |
|---|
| 2025.12.26 | ₩195,466 | ₩196,027 | ₩193,783 | ₩195,466 | 0.00% | 114.4만 |
|---|
| 2025.12.24 | ₩192,995 | ₩196,642 | ₩192,006 | ₩195,880 | +1.50% | 99.7만 |
|---|
| 2025.12.23 | ₩194,598 | ₩194,958 | ₩191,418 | ₩192,995 | -0.82% | 296.8만 |
|---|
| 2025.12.22 | ₩195,613 | ₩196,829 | ₩193,342 | ₩194,210 | -0.72% | 248.7만 |
|---|
| 2025.12.19 | ₩199,687 | ₩200,222 | ₩195,159 | ₩196,615 | -1.54% | 688만 |
|---|
| 2025.12.18 | ₩208,705 | ₩208,865 | ₩201,998 | ₩202,252 | -3.09% | 385만 |
|---|
| 2025.12.17 | ₩203,054 | ₩204,737 | ₩200,582 | ₩203,054 | 0.00% | 408.2만 |
|---|
| 2025.12.16 | ₩209,573 | ₩209,573 | ₩204,991 | ₩207,222 | -1.12% | 287.1만 |
|---|
| 2025.12.15 | ₩210,121 | ₩211,336 | ₩207,035 | ₩209,025 | -0.52% | 240.1만 |
|---|
| 2025.12.12 | ₩208,531 | ₩210,014 | ₩206,647 | ₩208,998 | +0.22% | 247.7만 |
|---|
| 2025.12.11 | ₩208,798 | ₩211,069 | ₩206,794 | ₩207,329 | -0.70% | 167만 |
|---|
| 2025.12.10 | ₩200,876 | ₩207,796 | ₩200,663 | ₩207,422 | +3.26% | 377.6만 |
|---|
| 2025.12.09 | ₩201,130 | ₩203,054 | ₩198,739 | ₩199,514 | -0.80% | 391.6만 |
|---|
| 2025.12.08 | ₩210,882 | ₩211,069 | ₩203,134 | ₩203,628 | -3.44% | 322.9만 |
|---|
| 2025.12.05 | ₩215,197 | ₩216,546 | ₩211,764 | ₩211,897 | -1.53% | 216.7만 |
|---|
| 2025.12.04 | ₩219,752 | ₩221,716 | ₩213,607 | ₩214,716 | -2.29% | 344.2만 |
|---|
| 2025.12.03 | ₩212,405 | ₩220,647 | ₩212,405 | ₩220,420 | +3.77% | 404.4만 |
|---|
| 2025.12.02 | ₩211,403 | ₩213,527 | ₩208,544 | ₩211,684 | +0.13% | 302.7만 |
|---|
| 2025.12.01 | ₩209,185 | ₩213,447 | ₩208,705 | ₩210,227 | +0.50% | 257.7만 |
|---|
| 2025.11.28 | ₩209,038 | ₩212,512 | ₩208,905 | ₩212,418 | +1.62% | 213만 |
|---|
| 2025.11.26 | ₩205,632 | ₩210,361 | ₩205,311 | ₩209,413 | +1.84% | 257.1만 |
|---|
| 2025.11.25 | ₩197,363 | ₩207,302 | ₩196,374 | ₩206,434 | +4.60% | 459.2만 |
|---|
| 2025.11.24 | ₩195,065 | ₩196,455 | ₩191,365 | ₩195,145 | +0.04% | 455.7만 |
|---|
| 2025.11.21 | ₩185,287 | ₩197,897 | ₩185,086 | ₩195,987 | +5.78% | 541만 |
|---|
| 2025.11.20 | ₩184,138 | ₩186,516 | ₩182,655 | ₩183,443 | -0.38% | 233.6만 |
|---|
| 2025.11.19 | ₩185,808 | ₩185,888 | ₩182,201 | ₩183,724 | -1.12% | 269.5만 |
|---|
| 2025.11.18 | ₩182,201 | ₩186,529 | ₩179,996 | ₩184,953 | +1.51% | 270.7만 |
|---|
| 2025.11.17 | ₩189,281 | ₩189,428 | ₩183,697 | ₩184,031 | -2.77% | 299.2만 |
|---|
| 2025.11.14 | ₩192,260 | ₩195,346 | ₩189,775 | ₩190,269 | -1.04% | 258.5만 |
|---|
| 2025.11.13 | ₩192,300 | ₩195,199 | ₩191,191 | ₩191,565 | -0.38% | 256.1만 |
|---|
| 2025.11.12 | ₩195,706 | ₩198,004 | ₩194,598 | ₩195,079 | -0.32% | 208.2만 |
|---|
| 2025.11.11 | ₩194,718 | ₩196,989 | ₩193,663 | ₩196,361 | +0.84% | 200.5만 |
|---|
| 2025.11.10 | ₩192,607 | ₩193,943 | ₩190,149 | ₩193,128 | +0.27% | 274.5만 |
|---|
| 2025.11.07 | ₩192,687 | ₩194,691 | ₩190,096 | ₩193,395 | +0.37% | 294.2만 |
|---|
| 2025.11.06 | ₩194,985 | ₩194,985 | ₩192,888 | ₩193,996 | -0.51% | 216.3만 |
|---|
| 2025.11.05 | ₩193,930 | ₩195,907 | ₩192,140 | ₩194,063 | +0.07% | 218.1만 |
|---|
| 2025.11.04 | ₩193,609 | ₩196,334 | ₩192,380 | ₩194,491 | +0.46% | 219.8만 |
|---|
| 2025.11.03 | ₩198,498 | ₩198,538 | ₩192,661 | ₩193,783 | -2.38% | 422.6만 |
|---|
| 2025.10.31 | ₩197,416 | ₩200,850 | ₩196,374 | ₩199,153 | +0.88% | 299.2만 |
|---|
| 2025.10.30 | ₩197,710 | ₩202,025 | ₩196,401 | ₩199,434 | +0.87% | 256.9만 |
|---|
| 2025.10.29 | ₩201,798 | ₩205,806 | ₩196,802 | ₩198,098 | -1.83% | 551.7만 |
|---|
| 2025.10.28 | ₩197,710 | ₩211,056 | ₩196,374 | ₩205,392 | +3.89% | 476.9만 |
|---|
| 2025.10.27 | ₩211,403 | ₩215,143 | ₩210,989 | ₩212,218 | +0.39% | 290.5만 |
|---|
| 2025.10.24 | ₩214,756 | ₩215,851 | ₩210,976 | ₩211,002 | -1.75% | 223.5만 |
|---|
| 2025.10.23 | ₩210,788 | ₩213,353 | ₩209,065 | ₩211,804 | +0.48% | 187.6만 |
|---|
| 2025.10.22 | ₩211,069 | ₩215,544 | ₩209,893 | ₩211,350 | +0.13% | 315.5만 |
|---|
| 2025.10.21 | ₩201,050 | ₩213,113 | ₩199,687 | ₩211,911 | +5.40% | 419.1만 |
|---|
| 2025.10.20 | ₩206,487 | ₩207,489 | ₩204,790 | ₩205,405 | -0.52% | 308.7만 |
|---|
| 2025.10.17 | ₩204,256 | ₩205,993 | ₩202,226 | ₩205,311 | +0.52% | 367.6만 |
|---|
| 2025.10.16 | ₩208,330 | ₩208,397 | ₩202,386 | ₩204,283 | -1.94% | 347.4만 |
|---|
| 2025.10.15 | ₩208,477 | ₩211,737 | ₩207,021 | ₩207,382 | -0.53% | 254.2만 |
|---|
| 2025.10.14 | ₩203,134 | ₩211,817 | ₩202,813 | ₩209,386 | +3.08% | 324.5만 |
|---|
| 2025.10.13 | ₩202,359 | ₩204,897 | ₩201,437 | ₩203,842 | +0.73% | 302.2만 |
|---|
| 2025.10.10 | ₩203,455 | ₩204,777 | ₩199,968 | ₩202,493 | -0.47% | 363.1만 |
|---|