[AI의 종목 이야기] 로터스, 유럽 배터리 파트너 확보 난항 "현지 생산 차질 우려"
무료
DR Horton : D.R.호튼 ( DHI:US )
139.22USD ▼ -1.51 (-1.07%)
2026-05-14
최근 1년 일별 시세
(2026-05-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-14 | 139.22 | ▼-1.51 | ▼-1.07% |
| 26-05-13 | 140.73 | ▼-2.54 | ▼-1.77% |
| 26-05-12 | 143.27 | ▼-1.69 | ▼-1.17% |
| 26-05-11 | 144.96 | ▼-2.67 | ▼-1.81% |
| 26-05-08 | 147.63 | ▲1.66 | ▲1.14% |
| 26-05-07 | 145.97 | ▼-3.20 | ▼-2.15% |
| 26-05-06 | 149.17 | ▲2.70 | ▲1.84% |
| 26-05-05 | 146.47 | ▲2.94 | ▲2.05% |
| 26-05-04 | 143.53 | ▼-6.45 | ▼-4.3% |
| 26-05-01 | 149.98 | ▼-3.88 | ▼-2.52% |
| 26-04-30 | 153.86 | ▲2.21 | ▲1.46% |
| 26-04-29 | 151.65 | ▼-4.76 | ▼-3.04% |
| 26-04-28 | 156.41 | ▼-2.92 | ▼-1.83% |
| 26-04-27 | 159.33 | ▼-0.57 | ▼-0.36% |
| 26-04-24 | 159.90 | ▼-4.32 | ▼-2.63% |
| 26-04-23 | 164.22 | ▲3.04 | ▲1.89% |
| 26-04-22 | 161.18 | ▼-1.02 | ▼-0.63% |
| 26-04-21 | 162.20 | ▲8.86 | ▲5.78% |
| 26-04-20 | 153.34 | ▲3.53 | ▲2.36% |
| 26-04-17 | 149.81 | ▲6.46 | ▲4.51% |
| 26-04-16 | 143.35 | ▼-0.85 | ▼-0.59% |
| 26-04-15 | 144.20 | ▼-1.05 | ▼-0.72% |
| 26-04-14 | 145.25 | ▲0.92 | ▲0.64% |
| 26-04-13 | 144.33 | ▲1.69 | ▲1.18% |
| 26-04-10 | 142.64 | ▼-1.10 | ▼-0.77% |
| 26-04-09 | 143.74 | ▲1.06 | ▲0.74% |
| 26-04-08 | 142.68 | ▲5.61 | ▲4.09% |
| 26-04-07 | 137.07 | ▼-4.65 | ▼-3.28% |
| 26-04-06 | 141.72 | ▲2.03 | ▲1.45% |
| 26-04-02 | 139.69 | ▲1.44 | ▲1.04% |
| 26-04-01 | 138.25 | ▲1.03 | ▲0.75% |
| 26-03-31 | 137.22 | ▲4.69 | ▲3.54% |
| 26-03-30 | 132.53 | ▼-1.66 | ▼-1.24% |
| 26-03-27 | 134.19 | ▼-1.77 | ▼-1.3% |
| 26-03-26 | 135.96 | ▼-1.73 | ▼-1.26% |
| 26-03-25 | 137.69 | ▼-0.64 | ▼-0.46% |
| 26-03-24 | 138.33 | ▼-0.49 | ▼-0.35% |
| 26-03-23 | 138.82 | ▲5.70 | ▲4.28% |
| 26-03-20 | 133.12 | ▼-4.86 | ▼-3.52% |
| 26-03-19 | 137.98 | ▲0.73 | ▲0.53% |
| 26-03-18 | 137.25 | ▼-4.89 | ▼-3.44% |
| 26-03-17 | 142.14 | ▲0.05 | ▲0.04% |
| 26-03-16 | 142.09 | ▲1.60 | ▲1.14% |
| 26-03-13 | 140.49 | ▲1.45 | ▲1.04% |
| 26-03-12 | 139.04 | ▼-3.63 | ▼-2.54% |
| 26-03-11 | 142.67 | ▼-2.61 | ▼-1.8% |
| 26-03-10 | 145.28 | ▼-2.41 | ▼-1.63% |
| 26-03-09 | 147.69 | ▲0.43 | ▲0.29% |
| 26-03-06 | 147.26 | ▼-2.62 | ▼-1.75% |
| 26-03-05 | 149.88 | ▼-2.82 | ▼-1.85% |
| 26-03-04 | 152.70 | ▲0.09 | ▲0.06% |
| 26-03-03 | 152.61 | ▼-1.79 | ▼-1.16% |
| 26-03-02 | 154.40 | ▼-5.99 | ▼-3.73% |
| 26-02-27 | 160.39 | ▲1.42 | ▲0.89% |
| 26-02-26 | 158.97 | ▲1.51 | ▲0.96% |
| 26-02-25 | 157.46 | ▼-6.49 | ▼-3.96% |
| 26-02-24 | 163.95 | ▼-0.30 | ▼-0.18% |
| 26-02-23 | 164.25 | ▲0.13 | ▲0.08% |
| 26-02-20 | 164.12 | ▲0.34 | ▲0.21% |
| 26-02-19 | 163.78 | ▼-3.47 | ▼-2.07% |
| 26-02-18 | 167.25 | ▲0.96 | ▲0.58% |
| 26-02-17 | 166.29 | ▼-1.49 | ▼-0.89% |
| 26-02-13 | 167.78 | ▲3.19 | ▲1.94% |
| 26-02-12 | 164.59 | ▲0.74 | ▲0.45% |
| 26-02-11 | 163.85 | ▲1.57 | ▲0.97% |
| 26-02-10 | 162.28 | ▲8.78 | ▲5.72% |
| 26-02-09 | 153.50 | ▼-2.77 | ▼-1.77% |
| 26-02-06 | 156.27 | ▼-1.86 | ▼-1.18% |
| 26-02-05 | 158.13 | ▼-0.09 | ▼-0.06% |
| 26-02-04 | 158.22 | ▲4.39 | ▲2.85% |
| 26-02-03 | 153.83 | ▲4.06 | ▲2.71% |
| 26-02-02 | 149.77 | ▲0.93 | ▲0.62% |
| 26-01-30 | 148.84 | ▼-1.58 | ▼-1.05% |
| 26-01-29 | 150.42 | ▲0.25 | ▲0.17% |
| 26-01-28 | 150.17 | ▲1.58 | ▲1.06% |
| 26-01-27 | 148.59 | ▼-1.41 | ▼-0.94% |
| 26-01-26 | 150.00 | ▼-0.51 | ▼-0.34% |
| 26-01-23 | 150.51 | ▼-5.23 | ▼-3.36% |
| 26-01-22 | 155.74 | ▼-2.37 | ▼-1.5% |
| 26-01-21 | 158.11 | ▲4.92 | ▲3.21% |
| 26-01-20 | 153.19 | ▼-2.77 | ▼-1.78% |
| 26-01-16 | 155.96 | ▼-5.04 | ▼-3.13% |
| 26-01-15 | 161.00 | ▲1.70 | ▲1.07% |
| 26-01-14 | 159.30 | ▼-1.55 | ▼-0.96% |
| 26-01-13 | 160.85 | ▲1.14 | ▲0.71% |
| 26-01-12 | 159.71 | ▲2.43 | ▲1.55% |
| 26-01-09 | 157.28 | ▲11.38 | ▲7.8% |
| 26-01-08 | 145.90 | ▲6.59 | ▲4.73% |
| 26-01-07 | 139.31 | ▼-5.19 | ▼-3.59% |
| 26-01-06 | 144.50 | ▼-1.98 | ▼-1.35% |
| 26-01-05 | 146.48 | ▲0.76 | ▲0.52% |
| 26-01-02 | 145.72 | ▲1.69 | ▲1.17% |
| 25-12-31 | 144.03 | ▼-1.50 | ▼-1.03% |
| 25-12-30 | 145.53 | ▼-0.43 | ▼-0.29% |
| 25-12-29 | 145.96 | ▼-0.36 | ▼-0.25% |
| 25-12-26 | 146.32 | ▼-0.31 | ▼-0.21% |
| 25-12-24 | 146.63 | ▲2.16 | ▲1.5% |
| 25-12-23 | 144.47 | ▼-0.91 | ▼-0.63% |
| 25-12-22 | 145.38 | ▼-1.80 | ▼-1.22% |
| 25-12-19 | 147.18 | ▼-4.22 | ▼-2.79% |
| 25-12-18 | 151.40 | ▼-0.60 | ▼-0.39% |
| 25-12-17 | 152.00 | ▼-3.12 | ▼-2.01% |
| 25-12-16 | 155.12 | ▼-1.35 | ▼-0.86% |
| 25-12-15 | 156.47 | ▲0.02 | ▲0.01% |
| 25-12-12 | 156.45 | ▲1.25 | ▲0.81% |
| 25-12-11 | 155.20 | ▼-0.07 | ▼-0.05% |
| 25-12-10 | 155.27 | ▲5.92 | ▲3.96% |
| 25-12-09 | 149.35 | ▼-3.08 | ▼-2.02% |
| 25-12-08 | 152.43 | ▼-6.19 | ▼-3.9% |
| 25-12-05 | 158.62 | ▼-2.11 | ▼-1.31% |
| 25-12-04 | 160.73 | ▼-4.27 | ▼-2.59% |
| 25-12-03 | 165.00 | ▲6.54 | ▲4.13% |
| 25-12-02 | 158.46 | ▲1.09 | ▲0.69% |
| 25-12-01 | 157.37 | ▼-1.64 | ▼-1.03% |
| 25-11-28 | 159.01 | ▲2.25 | ▲1.44% |
| 25-11-26 | 156.76 | ▲2.23 | ▲1.44% |
| 25-11-25 | 154.53 | ▲8.45 | ▲5.78% |
| 25-11-24 | 146.08 | ▼-0.63 | ▼-0.43% |
| 25-11-21 | 146.71 | ▲9.39 | ▲6.84% |
| 25-11-20 | 137.32 | ▼-0.21 | ▼-0.15% |
| 25-11-19 | 137.53 | ▼-0.92 | ▼-0.66% |
| 25-11-18 | 138.45 | ▲0.69 | ▲0.5% |
| 25-11-17 | 137.76 | ▼-4.67 | ▼-3.28% |
| 25-11-14 | 142.43 | ▼-0.97 | ▼-0.68% |
| 25-11-13 | 143.40 | ▼-2.63 | ▼-1.8% |
| 25-11-12 | 146.03 | ▼-0.96 | ▼-0.65% |
| 25-11-11 | 146.99 | ▲2.42 | ▲1.67% |
| 25-11-10 | 144.57 | ▼-0.20 | ▼-0.14% |
| 25-11-07 | 144.77 | ▼-0.45 | ▼-0.31% |
| 25-11-06 | 145.22 | ▼-0.05 | ▼-0.03% |
| 25-11-05 | 145.27 | ▼-0.32 | ▼-0.22% |
| 25-11-04 | 145.59 | ▲0.53 | ▲0.37% |
| 25-11-03 | 145.06 | ▼-4.02 | ▼-2.7% |
| 25-10-31 | 149.08 | ▼-0.21 | ▼-0.14% |
| 25-10-30 | 149.29 | ▲1.00 | ▲0.67% |
| 25-10-29 | 148.29 | ▼-5.46 | ▼-3.55% |
| 25-10-28 | 153.75 | ▼-5.11 | ▼-3.22% |
| 25-10-27 | 158.86 | ▲0.91 | ▲0.58% |
| 25-10-24 | 157.95 | ▼-0.60 | ▼-0.38% |
| 25-10-23 | 158.55 | ▲0.34 | ▲0.21% |
| 25-10-22 | 158.21 | ▼-0.42 | ▼-0.26% |
| 25-10-21 | 158.63 | ▲4.87 | ▲3.17% |
| 25-10-20 | 153.76 | ▲0.07 | ▲0.05% |
| 25-10-17 | 153.69 | ▲0.77 | ▲0.5% |
| 25-10-16 | 152.92 | ▼-2.32 | ▼-1.49% |
| 25-10-15 | 155.24 | ▼-1.50 | ▼-0.96% |
| 25-10-14 | 156.74 | ▲4.15 | ▲2.72% |
| 25-10-13 | 152.59 | ▲1.01 | ▲0.67% |
| 25-10-10 | 151.58 | ▲0.19 | ▲0.13% |
| 25-10-09 | 151.39 | ▼-7.27 | ▼-4.58% |
| 25-10-08 | 158.66 | ▼-2.50 | ▼-1.55% |
| 25-10-07 | 161.16 | ▼-10.37 | ▼-6.05% |
| 25-10-06 | 171.53 | ▼-3.42 | ▼-1.95% |
| 25-10-03 | 174.95 | ▲3.48 | ▲2.03% |
| 25-10-02 | 171.47 | ▼-0.97 | ▼-0.56% |
| 25-10-01 | 172.44 | ▲2.97 | ▲1.75% |
| 25-09-30 | 169.47 | ▼-0.36 | ▼-0.21% |
| 25-09-29 | 169.83 | ▲2.63 | ▲1.57% |
| 25-09-26 | 167.20 | ▲2.20 | ▲1.33% |
| 25-09-25 | 165.00 | ▼-2.45 | ▼-1.46% |
| 25-09-24 | 167.45 | ▲1.18 | ▲0.71% |
| 25-09-23 | 166.27 | ▲2.04 | ▲1.24% |
| 25-09-22 | 164.23 | ▼-4.07 | ▼-2.42% |
| 25-09-19 | 168.30 | ▼-1.31 | ▼-0.77% |
| 25-09-18 | 169.61 | ▼-0.37 | ▼-0.22% |
| 25-09-17 | 169.98 | ▼-1.71 | ▼-1% |
| 25-09-16 | 171.69 | ▼-0.40 | ▼-0.23% |
| 25-09-15 | 172.09 | ▼-5.78 | ▼-3.25% |
| 25-09-12 | 177.87 | ▼-3.14 | ▼-1.73% |
| 25-09-11 | 181.01 | ▲4.88 | ▲2.77% |
| 25-09-10 | 176.13 | ▼-1.75 | ▼-0.98% |
| 25-09-09 | 177.88 | ▼-6.16 | ▼-3.35% |
| 25-09-08 | 184.04 | ▲2.24 | ▲1.23% |
| 25-09-05 | 181.80 | ▲5.11 | ▲2.89% |
| 25-09-04 | 176.69 | ▲4.52 | ▲2.63% |
| 25-09-03 | 172.17 | ▲1.91 | ▲1.12% |
| 25-09-02 | 170.26 | ▲0.78 | ▲0.46% |
| 25-08-29 | 169.48 | ▲0.57 | ▲0.34% |
| 25-08-28 | 168.91 | ▲1.41 | ▲0.84% |
| 25-08-27 | 167.50 | ▼-0.87 | ▼-0.52% |
| 25-08-26 | 168.37 | ▼-0.59 | ▼-0.35% |
| 25-08-25 | 168.96 | ▼-1.72 | ▼-1.01% |
| 25-08-22 | 170.68 | ▲8.81 | ▲5.44% |
| 25-08-21 | 161.87 | ▼-1.50 | ▼-0.92% |
| 25-08-20 | 163.37 | ▼-4.74 | ▼-2.82% |
| 25-08-19 | 168.11 | ▲2.95 | ▲1.79% |
| 25-08-18 | 165.16 | ▼-0.46 | ▼-0.28% |
| 25-08-15 | 165.62 | ▲1.72 | ▲1.05% |
| 25-08-14 | 163.90 | ▼-1.65 | ▼-1% |
| 25-08-13 | 165.55 | ▲7.29 | ▲4.61% |
| 25-08-12 | 158.26 | ▲3.30 | ▲2.13% |
| 25-08-11 | 154.96 | ▼-1.54 | ▼-0.98% |
| 25-08-08 | 156.50 | ▲2.61 | ▲1.7% |
| 25-08-07 | 153.89 | ▼-0.17 | ▼-0.11% |
| 25-08-06 | 154.06 | ▼-0.77 | ▼-0.5% |
| 25-08-05 | 154.83 | ▲1.55 | ▲1.01% |
| 25-08-04 | 153.28 | ▲2.98 | ▲1.98% |
| 25-08-01 | 150.30 | ▲7.46 | ▲5.22% |
| 25-07-31 | 142.84 | ▼-0.47 | ▼-0.33% |
| 25-07-30 | 143.31 | ▼-4.04 | ▼-2.74% |
| 25-07-29 | 147.35 | ▲1.15 | ▲0.79% |
| 25-07-28 | 146.20 | ▲0.88 | ▲0.61% |
| 25-07-25 | 145.32 | ▲0.62 | ▲0.43% |
| 25-07-24 | 144.70 | ▼-3.47 | ▼-2.34% |
| 25-07-23 | 148.17 | ▼-5.33 | ▼-3.47% |
| 25-07-22 | 153.50 | ▲22.28 | ▲16.98% |
| 25-07-21 | 131.22 | ▼-0.58 | ▼-0.44% |
| 25-07-18 | 131.80 | ▲0.15 | ▲0.11% |
| 25-07-17 | 131.65 | ▲0.14 | ▲0.11% |
| 25-07-16 | 131.51 | ▲1.69 | ▲1.3% |
| 25-07-15 | 129.82 | ▼-6.28 | ▼-4.61% |
| 25-07-14 | 136.10 | ▼-0.72 | ▼-0.53% |
| 25-07-11 | 136.82 | ▼-2.80 | ▼-2.01% |
| 25-07-10 | 139.62 | ▲1.21 | ▲0.87% |
| 25-07-09 | 138.41 | ▲7.04 | ▲5.36% |
| 25-07-08 | 131.37 | ▲0.40 | ▲0.31% |
| 25-07-07 | 130.97 | ▼-0.93 | ▼-0.71% |
| 25-07-03 | 131.90 | ▼-3.71 | ▼-2.74% |
| 25-07-02 | 135.61 | ▲1.71 | ▲1.28% |
| 25-07-01 | 133.90 | ▲4.98 | ▲3.86% |
| 25-06-30 | 128.92 | ▲0.23 | ▲0.18% |
| 25-06-27 | 128.69 | ▲1.54 | ▲1.21% |
| 25-06-26 | 127.15 | ▼-0.14 | ▼-0.11% |
| 25-06-25 | 127.29 | ▼-2.34 | ▼-1.81% |
| 25-06-24 | 129.63 | ▲0.97 | ▲0.75% |
| 25-06-23 | 128.66 | ▲4.46 | ▲3.59% |
| 25-06-20 | 124.20 | ▲2.92 | ▲2.41% |
| 25-06-18 | 121.28 | ▲1.36 | ▲1.13% |
| 25-06-17 | 119.92 | ▼-3.73 | ▼-3.02% |
| 25-06-16 | 123.65 | ▲0.57 | ▲0.46% |
| 25-06-13 | 123.08 | ▼-3.16 | ▼-2.5% |
| 25-06-12 | 126.24 | ▲1.43 | ▲1.15% |
| 25-06-11 | 124.81 | ▼-2.13 | ▼-1.68% |
| 25-06-10 | 126.94 | ▲4.29 | ▲3.5% |
| 25-06-09 | 122.65 | ▲1.91 | ▲1.58% |
| 25-06-06 | 120.74 | ▼-2.00 | ▼-1.63% |
| 25-06-05 | 122.74 | ▼-0.79 | ▼-0.64% |
| 25-06-04 | 123.53 | ▲5.18 | ▲4.38% |
| 25-06-03 | 118.35 | ▲1.46 | ▲1.25% |
| 25-06-02 | 116.89 | ▼-1.17 | ▼-0.99% |
| 25-05-30 | 118.06 | ▼-0.21 | ▼-0.18% |
| 25-05-29 | 118.27 | ▲0.88 | ▲0.75% |
| 25-05-28 | 117.39 | ▼-4.09 | ▼-3.37% |
| 25-05-27 | 121.48 | ▲2.83 | ▲2.39% |
| 25-05-23 | 118.65 | ▼-0.25 | ▼-0.21% |
| 25-05-22 | 118.90 | ▼-0.68 | ▼-0.57% |
| 25-05-21 | 119.58 | ▼-3.10 | ▼-2.53% |
| 25-05-20 | 122.68 | ▼-2.25 | ▼-1.8% |
| 25-05-19 | 124.93 | ▼-0.82 | ▼-0.65% |
| 25-05-16 | 125.75 | ▲2.36 | ▲1.91% |
| 25-05-15 | 123.39 | ▲1.32 | ▲1.08% |