[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
DR Horton : D.R.호튼 ( DHI:US )
127.79USD ▲ 5.33 (4.36%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 127.79 | ▲5.33 | ▲4.35% |
| 25-04-03 | 122.45 | ▼-5.60 | ▼-4.37% |
| 25-04-02 | 128.05 | ▲0.79 | ▲0.62% |
| 25-04-01 | 127.26 | ▲0.08 | ▲0.06% |
| 25-03-31 | 127.18 | ▲1.24 | ▲0.98% |
| 25-03-28 | 125.94 | ▼-4.21 | ▼-3.23% |
| 25-03-27 | 130.15 | ▲0.74 | ▲0.57% |
| 25-03-26 | 129.41 | ▼-0.17 | ▼-0.13% |
| 25-03-25 | 129.58 | ▼-0.88 | ▼-0.67% |
| 25-03-24 | 130.46 | ▲1.72 | ▲1.34% |
| 25-03-21 | 128.74 | ▼-2.41 | ▼-1.84% |
| 25-03-20 | 131.15 | ▲0.66 | ▲0.51% |
| 25-03-19 | 130.49 | ▲2.60 | ▲2.03% |
| 25-03-18 | 127.89 | ▲0.79 | ▲0.62% |
| 25-03-17 | 127.10 | ▲0.25 | ▲0.2% |
| 25-03-14 | 126.84 | ▲1.63 | ▲1.3% |
| 25-03-13 | 125.21 | ▼-3.65 | ▼-2.83% |
| 25-03-12 | 128.86 | ▼-3.87 | ▼-2.92% |
| 25-03-11 | 132.72 | ▼-1.32 | ▼-0.98% |
| 25-03-10 | 134.04 | ▲0.59 | ▲0.44% |
| 25-03-07 | 133.45 | ▼-0.60 | ▼-0.45% |
| 25-03-06 | 134.05 | ▲4.70 | ▲3.63% |
| 25-03-05 | 129.35 | ▲3.41 | ▲2.71% |
| 25-03-04 | 125.94 | ▲0.38 | ▲0.3% |
| 25-03-03 | 125.56 | ▼-0.96 | ▼-0.76% |
| 25-02-28 | 126.52 | ▲0.11 | ▲0.09% |
| 25-02-27 | 126.41 | ▼-1.99 | ▼-1.55% |
| 25-02-26 | 128.40 | ▼-3.94 | ▼-2.98% |
| 25-02-25 | 132.34 | ▲6.35 | ▲5.04% |
| 25-02-21 | 125.99 | ▼-2.58 | ▼-2.01% |
| 25-02-20 | 128.56 | ▲1.79 | ▲1.41% |
| 25-02-19 | 126.77 | ▼-2.92 | ▼-2.25% |
| 25-02-18 | 129.69 | ▼-0.94 | ▼-0.72% |
| 25-02-14 | 130.63 | ▲1.38 | ▲1.07% |
| 25-02-13 | 129.25 | ▲1.58 | ▲1.24% |
| 25-02-12 | 127.67 | ▼-2.63 | ▼-2.02% |
| 25-02-11 | 130.30 | ▲0.13 | ▲0.1% |
| 25-02-10 | 130.16 | ▲1.14 | ▲0.88% |
| 25-02-07 | 129.02 | ▼-7.25 | ▼-5.32% |
| 25-02-06 | 136.27 | ▼-2.48 | ▼-1.79% |
| 25-02-05 | 138.75 | ▼-0.96 | ▼-0.69% |
| 25-02-04 | 139.71 | ▲2.21 | ▲1.61% |
| 25-02-03 | 137.50 | ▼-4.40 | ▼-3.1% |
| 25-01-31 | 141.90 | ▼-3.89 | ▼-2.67% |
| 25-01-30 | 145.79 | ▲3.96 | ▲2.79% |
| 25-01-29 | 141.83 | ▼-2.15 | ▼-1.49% |
| 25-01-28 | 143.98 | ▼-3.33 | ▼-2.26% |
| 25-01-27 | 147.31 | ▲4.36 | ▲3.05% |
| 25-01-24 | 142.95 | ▼-2.32 | ▼-1.6% |
| 25-01-23 | 145.27 | ▼-1.66 | ▼-1.13% |
| 25-01-22 | 146.93 | ▲3.16 | ▲2.2% |
| 25-01-21 | 143.77 | ▼-3.97 | ▼-2.69% |
| 25-01-17 | 147.74 | ▲1.13 | ▲0.77% |
| 25-01-16 | 146.61 | ▲1.12 | ▲0.77% |
| 25-01-15 | 145.49 | ▲2.49 | ▲1.74% |
| 25-01-14 | 143.00 | ▲4.74 | ▲3.43% |
| 25-01-13 | 138.26 | ▲1.62 | ▲1.19% |
| 25-01-10 | 136.64 | ▼-3.31 | ▼-2.37% |
| 25-01-08 | 139.95 | ▲2.29 | ▲1.66% |
| 25-01-07 | 137.66 | ▼-1.79 | ▼-1.28% |
| 25-01-06 | 139.45 | ▼-0.76 | ▼-0.54% |
| 25-01-03 | 140.21 | ▲2.63 | ▲1.91% |
| 25-01-02 | 137.58 | ▼-2.07 | ▼-1.48% |
| 24-12-31 | 139.65 | ▼-0.03 | ▼-0.02% |
| 24-12-30 | 139.68 | ▼-0.51 | ▼-0.36% |
| 24-12-27 | 140.19 | ▼-1.37 | ▼-0.97% |
| 24-12-26 | 141.56 | ▲0.51 | ▲0.36% |
| 24-12-24 | 141.05 | ▲0.92 | ▲0.66% |
| 24-12-23 | 140.13 | ▲0.86 | ▲0.62% |
| 24-12-20 | 139.27 | ▲2.05 | ▲1.49% |
| 24-12-19 | 137.22 | ▼-4.56 | ▼-3.22% |
| 24-12-18 | 141.78 | ▼-4.92 | ▼-3.35% |
| 24-12-17 | 146.70 | ▼-0.65 | ▼-0.44% |
| 24-12-16 | 147.35 | ▼-2.18 | ▼-1.46% |
| 24-12-13 | 149.53 | ▼-1.64 | ▼-1.08% |
| 24-12-12 | 151.17 | ▼-2.50 | ▼-1.63% |
| 24-12-11 | 153.67 | ▼-3.21 | ▼-2.05% |
| 24-12-10 | 156.88 | ▼-3.95 | ▼-2.46% |
| 24-12-09 | 160.83 | ▲2.37 | ▲1.5% |
| 24-12-06 | 158.46 | ▼-1.22 | ▼-0.76% |
| 24-12-05 | 159.68 | ▼-1.56 | ▼-0.97% |
| 24-12-04 | 161.24 | ▼-5.67 | ▼-3.4% |
| 24-12-03 | 166.91 | ▼-0.43 | ▼-0.26% |
| 24-12-02 | 167.34 | ▼-1.44 | ▼-0.85% |
| 24-11-29 | 168.78 | ▼-0.76 | ▼-0.45% |
| 24-11-27 | 169.54 | ▲0.85 | ▲0.5% |
| 24-11-26 | 168.69 | ▼-4.88 | ▼-2.81% |
| 24-11-25 | 173.57 | ▲10.02 | ▲6.13% |
| 24-11-22 | 163.55 | ▲1.67 | ▲1.03% |
| 24-11-21 | 161.88 | ▼-1.33 | ▼-0.81% |
| 24-11-20 | 163.21 | ▲0.89 | ▲0.55% |
| 24-11-19 | 162.32 | ▲1.09 | ▲0.68% |
| 24-11-18 | 161.23 | ▼-0.51 | ▼-0.32% |
| 24-11-15 | 161.74 | ▼-2.01 | ▼-1.23% |
| 24-11-14 | 163.76 | ▲2.56 | ▲1.59% |
| 24-11-13 | 161.20 | ▼-0.81 | ▼-0.5% |
| 24-11-12 | 162.01 | ▼-6.79 | ▼-4.02% |
| 24-11-08 | 168.79 | ▲0.57 | ▲0.34% |
| 24-11-07 | 168.22 | ▲1.61 | ▲0.97% |
| 24-11-06 | 166.61 | ▼-6.46 | ▼-3.73% |
| 24-11-05 | 173.07 | ▲2.35 | ▲1.38% |
| 24-11-04 | 170.72 | ▲3.34 | ▲2% |
| 24-11-01 | 167.38 | ▼-1.97 | ▼-1.16% |
| 24-10-31 | 169.35 | ▼-0.06 | ▼-0.04% |
| 24-10-30 | 169.41 | ▲1.82 | ▲1.09% |
| 24-10-29 | 167.59 | ▼-12.86 | ▼-7.13% |
| 24-10-28 | 180.45 | ▲1.39 | ▲0.78% |
| 24-10-25 | 179.06 | ▼-3.51 | ▼-1.92% |
| 24-10-24 | 182.57 | ▲2.42 | ▲1.34% |
| 24-10-23 | 180.15 | ▼-0.48 | ▼-0.27% |
| 24-10-22 | 180.63 | ▼-5.71 | ▼-3.06% |
| 24-10-21 | 186.33 | ▼-8.27 | ▼-4.25% |
| 24-10-18 | 194.60 | ▲3.57 | ▲1.87% |
| 24-10-17 | 191.03 | ▼-1.48 | ▼-0.77% |
| 24-10-16 | 192.51 | ▲3.11 | ▲1.64% |
| 24-10-15 | 189.40 | ▲6.35 | ▲3.47% |
| 24-10-11 | 183.05 | ▼-0.36 | ▼-0.2% |
| 24-10-10 | 183.41 | ▼-1.92 | ▼-1.04% |
| 24-10-09 | 185.33 | ▼-0.18 | ▼-0.1% |
| 24-10-08 | 185.51 | ▲0.62 | ▲0.34% |
| 24-10-07 | 184.89 | ▲0.08 | ▲0.04% |
| 24-10-04 | 184.81 | ▼-5.30 | ▼-2.79% |
| 24-10-03 | 190.11 | ▼-0.38 | ▼-0.2% |
| 24-10-02 | 190.49 | ▼-2.35 | ▼-1.22% |
| 24-10-01 | 192.84 | ▲2.05 | ▲1.07% |
| 24-09-30 | 190.79 | ▲0.28 | ▲0.15% |
| 24-09-27 | 190.51 | ▲2.41 | ▲1.28% |
| 24-09-26 | 188.09 | ▲0.94 | ▲0.5% |
| 24-09-25 | 187.16 | ▼-5.28 | ▼-2.74% |
| 24-09-24 | 192.43 | ▼-1.03 | ▼-0.53% |
| 24-09-23 | 193.46 | ▲1.69 | ▲0.88% |
| 24-09-20 | 191.77 | ▼-5.23 | ▼-2.65% |
| 24-09-19 | 197.01 | ▲3.09 | ▲1.59% |
| 24-09-18 | 193.92 | ▼-1.44 | ▼-0.74% |
| 24-09-17 | 195.36 | ▲0.52 | ▲0.27% |
| 24-09-16 | 194.84 | ▲0.08 | ▲0.04% |
| 24-09-13 | 194.77 | ▲5.85 | ▲3.1% |
| 24-09-12 | 188.92 | ▲3.16 | ▲1.7% |
| 24-09-11 | 185.77 | ▼-2.00 | ▼-1.07% |
| 24-09-10 | 187.76 | ▲0.01 | ▲0.01% |
| 24-09-09 | 187.75 | ▲1.51 | ▲0.81% |
| 24-09-06 | 186.24 | ▲2.69 | ▲1.47% |
| 24-09-05 | 183.55 | ▼-0.49 | ▼-0.27% |
| 24-09-04 | 184.04 | ▼-0.21 | ▼-0.11% |
| 24-09-03 | 184.25 | ▼-4.35 | ▼-2.31% |
| 24-08-30 | 188.60 | ▲1.91 | ▲1.02% |
| 24-08-29 | 186.69 | ▼-1.09 | ▼-0.58% |
| 24-08-28 | 187.77 | ▲0.13 | ▲0.07% |
| 24-08-27 | 187.64 | ▼-1.41 | ▼-0.75% |
| 24-08-26 | 189.05 | ▼-3.09 | ▼-1.61% |
| 24-08-23 | 192.14 | ▲6.60 | ▲3.56% |
| 24-08-22 | 185.54 | ▼-0.98 | ▼-0.53% |
| 24-08-21 | 186.52 | ▲6.98 | ▲3.89% |
| 24-08-20 | 179.54 | ▼-1.89 | ▼-1.04% |
| 24-08-19 | 181.43 | ▲3.41 | ▲1.92% |
| 24-08-16 | 178.02 | ▲2.98 | ▲1.7% |
| 24-08-15 | 175.04 | ▲0.78 | ▲0.45% |
| 24-08-14 | 174.26 | ▼-0.91 | ▼-0.52% |
| 24-08-13 | 175.17 | ▲3.42 | ▲1.99% |
| 24-08-12 | 171.75 | ▼-1.33 | ▼-0.77% |
| 24-08-09 | 173.08 | ▲0.46 | ▲0.27% |
| 24-08-08 | 172.62 | ▲3.81 | ▲2.26% |
| 24-08-07 | 168.81 | ▼-4.56 | ▼-2.63% |
| 24-08-06 | 173.37 | ▼-0.25 | ▼-0.14% |
| 24-08-05 | 173.62 | ▼-3.85 | ▼-2.17% |
| 24-08-02 | 177.47 | ▼-1.55 | ▼-0.87% |
| 24-08-01 | 179.02 | ▼-0.96 | ▼-0.53% |
| 24-07-31 | 179.98 | ▼-0.68 | ▼-0.38% |
| 24-07-30 | 180.66 | ▲2.04 | ▲1.14% |
| 24-07-29 | 178.62 | ▲1.65 | ▲0.93% |
| 24-07-26 | 176.97 | ▲4.22 | ▲2.44% |
| 24-07-25 | 172.74 | ▲1.66 | ▲0.97% |
| 24-07-24 | 171.08 | ▼-5.40 | ▼-3.06% |
| 24-07-23 | 176.48 | ▼-0.49 | ▼-0.28% |
| 24-07-22 | 176.97 | ▲3.00 | ▲1.72% |
| 24-07-19 | 173.97 | ▲0.71 | ▲0.41% |
| 24-07-18 | 173.27 | ▲15.71 | ▲9.97% |
| 24-07-17 | 157.56 | ▼-5.01 | ▼-3.08% |
| 24-07-16 | 162.56 | ▲10.39 | ▲6.83% |
| 24-07-15 | 152.17 | ▼-1.46 | ▼-0.95% |
| 24-07-12 | 153.63 | ▲6.74 | ▲4.59% |
| 24-07-11 | 146.89 | ▲7.38 | ▲5.29% |
| 24-07-10 | 139.51 | ▲3.46 | ▲2.54% |
| 24-07-09 | 136.05 | ▲0.76 | ▲0.56% |
| 24-07-08 | 135.29 | ▼-0.40 | ▼-0.29% |
| 24-07-05 | 135.69 | ▼-0.34 | ▼-0.25% |
| 24-07-03 | 136.03 | ▲0.90 | ▲0.67% |
| 24-07-02 | 135.13 | ▼-1.97 | ▼-1.44% |
| 24-07-01 | 137.11 | ▼-3.75 | ▼-2.66% |
| 24-06-28 | 140.86 | ▼-0.20 | ▼-0.14% |
| 24-06-27 | 141.05 | ▲0.82 | ▲0.58% |
| 24-06-26 | 140.23 | ▼-0.14 | ▼-0.1% |
| 24-06-25 | 140.37 | ▼-3.85 | ▼-2.67% |
| 24-06-24 | 144.22 | ▲1.67 | ▲1.17% |
| 24-06-21 | 142.55 | ▲1.32 | ▲0.93% |
| 24-06-20 | 141.23 | ▲1.97 | ▲1.41% |
| 24-06-18 | 139.26 | ▼-4.22 | ▼-2.94% |
| 24-06-17 | 143.48 | ▲0.89 | ▲0.62% |
| 24-06-14 | 142.59 | ▼-1.07 | ▼-0.74% |
| 24-06-13 | 143.67 | ▼-0.14 | ▼-0.1% |
| 24-06-12 | 143.80 | ▲4.22 | ▲3.02% |
| 24-06-11 | 139.58 | ▼-2.56 | ▼-1.8% |
| 24-06-10 | 142.14 | ▲1.95 | ▲1.39% |
| 24-06-07 | 140.19 | ▼-3.59 | ▼-2.5% |
| 24-06-06 | 143.78 | ▼-2.03 | ▼-1.39% |
| 24-06-05 | 145.81 | ▲1.93 | ▲1.34% |
| 24-06-04 | 143.88 | ▼-3.18 | ▼-2.16% |
| 24-06-03 | 147.06 | ▼-0.58 | ▼-0.39% |
| 24-05-31 | 147.64 | ▲2.17 | ▲1.49% |
| 24-05-30 | 145.47 | ▲4.06 | ▲2.87% |
| 24-05-29 | 141.41 | ▼-1.30 | ▼-0.91% |
| 24-05-28 | 142.71 | ▼-1.85 | ▼-1.28% |
| 24-05-24 | 144.56 | ▲1.78 | ▲1.25% |
| 24-05-23 | 142.79 | ▼-1.63 | ▼-1.13% |
| 24-05-22 | 144.42 | ▼-5.06 | ▼-3.39% |
| 24-05-21 | 149.48 | ▼-0.15 | ▼-0.1% |
| 24-05-20 | 149.63 | ▼-1.87 | ▼-1.23% |
| 24-05-17 | 151.50 | ▲0.53 | ▲0.35% |
| 24-05-16 | 150.98 | ▼-6.61 | ▼-4.19% |
| 24-05-15 | 157.58 | ▲9.37 | ▲6.32% |
| 24-05-14 | 148.21 | ▲1.19 | ▲0.81% |
| 24-05-13 | 147.02 | ▼-2.96 | ▼-1.97% |
| 24-05-10 | 149.98 | ▲0.53 | ▲0.35% |
| 24-05-09 | 149.45 | ▲1.37 | ▲0.93% |
| 24-05-08 | 148.08 | ▼-3.66 | ▼-2.41% |
| 24-05-07 | 151.74 | ▲0.67 | ▲0.44% |
| 24-05-06 | 151.07 | ▲2.50 | ▲1.68% |
| 24-05-03 | 148.57 | ▲6.12 | ▲4.3% |
| 24-05-01 | 142.45 | ▲0.22 | ▲0.15% |
| 24-04-30 | 142.23 | ▼-3.46 | ▼-2.38% |
| 24-04-29 | 145.68 | ▲0.36 | ▲0.25% |
| 24-04-26 | 145.33 | ▲1.08 | ▲0.75% |
| 24-04-25 | 144.24 | ▼-1.71 | ▼-1.17% |
| 24-04-24 | 145.95 | ▼-2.05 | ▼-1.39% |
| 24-04-23 | 148.00 | ▲5.14 | ▲3.6% |
| 24-04-22 | 142.86 | ▲0.61 | ▲0.43% |
| 24-04-19 | 142.25 | ▼-3.69 | ▼-2.53% |
| 24-04-18 | 145.94 | ▲0.22 | ▲0.15% |
| 24-04-17 | 145.72 | ▼-0.25 | ▼-0.17% |
| 24-04-16 | 145.96 | ▼-3.04 | ▼-2.04% |
| 24-04-15 | 149.00 | ▼-2.43 | ▼-1.6% |
| 24-04-12 | 151.43 | ▲0.47 | ▲0.31% |
| 24-04-11 | 150.96 | ▲2.45 | ▲1.65% |
| 24-04-10 | 148.51 | ▼-9.78 | ▼-6.18% |
| 24-04-09 | 158.29 | ▲1.55 | ▲0.99% |