시장 데이터를 불러오는 중
전체 종목
Darden Restaurants, Inc. Common Stock 과거 주가
Darden Restaurants, Inc. Common Stock · DRI · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Darden Restaurants, Inc. Common Stock · DRI · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩266,034 | ₩266,651 | ₩263,448 | ₩264,868 | -0.44% | 85.9만 |
| 2026.10.08 | ₩268,406 | ₩271,434 | ₩266,128 | ₩268,701 | +0.11% | 116.4만 |
| 2026.10.07 | ₩271,193 | ₩271,367 | ₩267,629 | ₩270,001 | -0.44% | 145.5만 |
| 2026.10.06 | ₩268,701 | ₩272,694 | ₩266,798 | ₩272,212 | +1.31% | 99.1만 |
| 2026.10.05 | ₩270,537 | ₩271,341 | ₩263,716 | ₩267,629 | -1.07% | 104.7만 |
| 2026.10.02 | ₩265,203 | ₩269,223 | ₩264,064 | ₩268,446 | +1.22% | 109.7만 |
| 2026.10.01 | ₩259,950 | ₩265,043 | ₩258,624 | ₩264,533 | +1.76% | 132.6만 |
| 2026.09.30 | ₩261,719 | ₩263,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,959 |
| -1.05% |
| 150.8만 |
| 2026.09.29 | ₩264,667 | ₩265,900 | ₩260,888 | ₩261,451 | -1.22% | 125.7만 |
|---|
| 2026.09.28 | ₩269,036 | ₩271,207 | ₩261,559 | ₩264,011 | -1.87% | 148.8만 |
|---|
| 2026.09.25 | ₩274,584 | ₩277,612 | ₩265,404 | ₩267,669 | -2.52% | 191.3만 |
|---|
| 2026.09.24 | ₩279,903 | ₩285,411 | ₩276,339 | ₩277,706 | -0.79% | 195.4만 |
|---|
| 2026.09.23 | ₩288,238 | ₩289,672 | ₩284,513 | ₩286,349 | -0.66% | 187.4만 |
|---|
| 2026.09.22 | ₩285,598 | ₩288,935 | ₩284,848 | ₩286,148 | +0.19% | 131.4만 |
|---|
| 2026.09.21 | ₩281,753 | ₩285,773 | ₩281,069 | ₩283,160 | +0.50% | 172.5만 |
|---|
| 2026.09.18 | ₩276,835 | ₩281,940 | ₩275,642 | ₩280,439 | +1.30% | 170.7만 |
|---|
| 2026.09.17 | ₩279,944 | ₩280,011 | ₩275,642 | ₩277,036 | -1.04% | 89.3만 |
|---|
| 2026.09.16 | ₩283,803 | ₩283,803 | ₩278,791 | ₩278,831 | -1.75% | 109.9만 |
|---|
| 2026.09.15 | ₩290,222 | ₩290,369 | ₩279,019 | ₩280,225 | -3.44% | 161만 |
|---|
| 2026.09.14 | ₩285,196 | ₩294,389 | ₩284,205 | ₩292,888 | +2.70% | 129만 |
|---|
| 2026.09.11 | ₩280,011 | ₩281,712 | ₩277,907 | ₩281,257 | +0.45% | 117.7만 |
|---|
| 2026.09.10 | ₩279,086 | ₩280,841 | ₩277,156 | ₩278,094 | -0.36% | 101.8만 |
|---|
| 2026.09.09 | ₩282,825 | ₩285,572 | ₩280,091 | ₩280,627 | -0.78% | 120.7만 |
|---|
| 2026.09.08 | ₩290,061 | ₩290,784 | ₩285,062 | ₩285,317 | -1.64% | 94.8만 |
|---|
| 2026.09.04 | ₩290,717 | ₩294,054 | ₩290,061 | ₩290,624 | -0.03% | 62만 |
|---|
| 2026.09.03 | ₩296,238 | ₩299,052 | ₩290,235 | ₩292,178 | -1.37% | 85.4만 |
|---|
| 2026.09.02 | ₩288,694 | ₩296,962 | ₩288,694 | ₩294,845 | +2.13% | 125.7만 |
|---|
| 2026.09.01 | ₩286,912 | ₩290,959 | ₩286,456 | ₩288,855 | +0.68% | 102.1만 |
|---|
| 2026.08.31 | ₩291,990 | ₩295,273 | ₩286,335 | ₩287,113 | -1.67% | 119.5만 |
|---|
| 2026.08.28 | ₩284,232 | ₩289,418 | ₩282,583 | ₩288,949 | +1.66% | 78만 |
|---|
| 2026.08.27 | ₩289,779 | ₩293,170 | ₩282,557 | ₩282,918 | -2.37% | 88.2만 |
|---|
| 2026.08.26 | ₩294,416 | ₩298,181 | ₩290,516 | ₩293,210 | -0.41% | 65.3만 |
|---|
| 2026.08.25 | ₩300,915 | ₩301,344 | ₩295,126 | ₩295,354 | -1.85% | 70만 |
|---|
| 2026.08.24 | ₩303,515 | ₩304,560 | ₩300,540 | ₩302,255 | -0.42% | 88.9만 |
|---|
| 2026.08.21 | ₩292,044 | ₩297,592 | ₩291,548 | ₩296,948 | +1.68% | 76만 |
|---|
| 2026.08.20 | ₩293,384 | ₩296,479 | ₩291,856 | ₩292,057 | -0.45% | 92.5만 |
|---|
| 2026.08.19 | ₩295,394 | ₩303,850 | ₩295,394 | ₩297,337 | +0.66% | 108.7만 |
|---|
| 2026.08.18 | ₩303,327 | ₩305,042 | ₩293,022 | ₩293,277 | -3.31% | 100.2만 |
|---|
| 2026.08.17 | ₩299,561 | ₩304,332 | ₩298,396 | ₩302,175 | +0.87% | 124.3만 |
|---|
| 2026.08.14 | ₩301,183 | ₩302,094 | ₩298,985 | ₩301,853 | +0.22% | 67.8만 |
|---|
| 2026.08.13 | ₩305,779 | ₩307,883 | ₩297,980 | ₩299,494 | -2.06% | 109.6만 |
|---|
| 2026.08.12 | ₩293,009 | ₩306,503 | ₩291,253 | ₩305,096 | +4.13% | 143.7만 |
|---|
| 2026.08.11 | ₩290,784 | ₩294,041 | ₩288,882 | ₩293,330 | +0.88% | 103.7만 |
|---|
| 2026.08.10 | ₩287,528 | ₩292,205 | ₩284,714 | ₩292,084 | +1.58% | 89.1만 |
|---|
| 2026.08.07 | ₩283,079 | ₩289,150 | ₩282,155 | ₩286,443 | +1.19% | 97.5만 |
|---|
| 2026.08.06 | ₩281,726 | ₩282,731 | ₩277,585 | ₩282,664 | +0.33% | 108만 |
|---|
| 2026.08.05 | ₩275,816 | ₩280,694 | ₩275,401 | ₩279,863 | +1.47% | 89만 |
|---|
| 2026.08.04 | ₩274,088 | ₩275,401 | ₩271,180 | ₩274,128 | +0.01% | 111.9만 |
|---|
| 2026.08.03 | ₩275,950 | ₩282,047 | ₩274,316 | ₩276,366 | +0.15% | 121.2만 |
|---|
| 2026.07.31 | ₩274,637 | ₩276,205 | ₩270,751 | ₩272,801 | -0.67% | 145.1만 |
|---|
| 2026.07.30 | ₩285,237 | ₩285,411 | ₩275,816 | ₩277,344 | -2.77% | 163.7만 |
|---|
| 2026.07.29 | ₩276,929 | ₩284,540 | ₩274,784 | ₩284,392 | +2.70% | 135.6만 |
|---|
| 2026.07.28 | ₩278,054 | ₩282,825 | ₩276,138 | ₩277,357 | -0.25% | 165.8만 |
|---|
| 2026.07.27 | ₩268,044 | ₩274,316 | ₩268,044 | ₩273,498 | +2.03% | 155.5만 |
|---|
| 2026.07.24 | ₩259,857 | ₩264,225 | ₩258,342 | ₩263,059 | +1.23% | 97.1만 |
|---|
| 2026.07.23 | ₩257,914 | ₩260,956 | ₩255,917 | ₩260,125 | +0.86% | 117.2만 |
|---|
| 2026.07.22 | ₩259,964 | ₩263,743 | ₩257,284 | ₩259,883 | -0.03% | 147.7만 |
|---|
| 2026.07.21 | ₩258,517 | ₩259,656 | ₩256,828 | ₩259,146 | +0.24% | 128.3만 |
|---|
| 2026.07.20 | ₩266,316 | ₩268,151 | ₩257,686 | ₩261,063 | -1.97% | 171.8만 |
|---|
| 2026.07.17 | ₩271,488 | ₩272,024 | ₩264,935 | ₩266,034 | -2.01% | 104.9만 |
|---|
| 2026.07.16 | ₩264,319 | ₩270,349 | ₩264,011 | ₩269,625 | +2.01% | 139.4만 |
|---|
| 2026.07.15 | ₩262,296 | ₩266,986 | ₩259,093 | ₩262,724 | +0.16% | 130.4만 |
|---|
| 2026.07.14 | ₩265,163 | ₩265,163 | ₩259,870 | ₩262,296 | -1.08% | 131.3만 |
|---|
| 2026.07.13 | ₩275,991 | ₩276,299 | ₩262,912 | ₩263,569 | -4.50% | 178.1만 |
|---|
| 2026.07.10 | ₩270,041 | ₩277,331 | ₩269,237 | ₩273,699 | +1.35% | 155.4만 |
|---|
| 2026.07.09 | ₩269,277 | ₩274,919 | ₩268,017 | ₩270,577 | +0.48% | 163.2만 |
|---|
| 2026.07.08 | ₩273,471 | ₩273,485 | ₩266,664 | ₩269,478 | -1.46% | 178.2만 |
|---|
| 2026.07.07 | ₩275,441 | ₩280,560 | ₩273,136 | ₩274,034 | -0.51% | 124만 |
|---|
| 2026.07.06 | ₩273,498 | ₩274,449 | ₩267,950 | ₩272,319 | -0.43% | 135.7만 |
|---|
| 2026.07.02 | ₩272,399 | ₩275,535 | ₩267,669 | ₩273,793 | +0.51% | 150.6만 |
|---|
| 2026.07.01 | ₩275,749 | ₩277,719 | ₩270,563 | ₩270,617 | -1.86% | 141.8만 |
|---|
| 2026.06.30 | ₩276,781 | ₩277,411 | ₩273,069 | ₩276,058 | -0.26% | 132.2만 |
|---|
| 2026.06.29 | ₩285,022 | ₩285,022 | ₩274,248 | ₩275,642 | -3.29% | 231.4만 |
|---|
| 2026.06.26 | ₩284,861 | ₩286,737 | ₩279,099 | ₩286,389 | +0.54% | 228.9만 |
|---|
| 2026.06.25 | ₩281,592 | ₩289,444 | ₩277,853 | ₩285,103 | +1.25% | 342.9만 |
|---|
| 2026.06.24 | ₩281,404 | ₩289,954 | ₩281,404 | ₩286,027 | +1.64% | 232.2만 |
|---|
| 2026.06.23 | ₩281,083 | ₩287,019 | ₩279,796 | ₩282,195 | +0.40% | 155.9만 |
|---|
| 2026.06.22 | ₩288,279 | ₩293,022 | ₩280,091 | ₩284,084 | -1.45% | 209만 |
|---|
| 2026.06.18 | ₩288,104 | ₩293,974 | ₩284,660 | ₩286,027 | -0.72% | 188.5만 |
|---|
| 2026.06.17 | ₩278,389 | ₩288,627 | ₩278,389 | ₩283,186 | +1.72% | 119.3만 |
|---|
| 2026.06.16 | ₩280,453 | ₩282,744 | ₩277,652 | ₩280,131 | -0.11% | 93.9만 |
|---|
| 2026.06.15 | ₩281,203 | ₩284,768 | ₩279,649 | ₩279,743 | -0.52% | 123.5만 |
|---|
| 2026.06.12 | ₩285,759 | ₩286,952 | ₩281,029 | ₩283,374 | -0.83% | 111.9만 |
|---|
| 2026.06.11 | ₩275,066 | ₩282,744 | ₩274,034 | ₩282,530 | +2.71% | 134.3만 |
|---|
| 2026.06.10 | ₩271,635 | ₩276,138 | ₩266,999 | ₩272,882 | +0.46% | 111.1만 |
|---|
| 2026.06.09 | ₩262,899 | ₩269,719 | ₩260,647 | ₩269,223 | +2.41% | 105.7만 |
|---|
| 2026.06.08 | ₩262,537 | ₩264,694 | ₩259,870 | ₩262,644 | +0.04% | 90.4만 |
|---|
| 2026.06.05 | ₩261,291 | ₩266,423 | ₩260,634 | ₩265,485 | +1.61% | 96.1만 |
|---|
| 2026.06.04 | ₩268,285 | ₩268,285 | ₩256,922 | ₩259,240 | -3.37% | 121만 |
|---|
| 2026.06.03 | ₩264,453 | ₩269,130 | ₩263,461 | ₩265,686 | +0.47% | 96만 |
|---|
| 2026.06.02 | ₩268,031 | ₩268,031 | ₩262,644 | ₩265,686 | -0.87% | 99만 |
|---|
| 2026.06.01 | ₩271,729 | ₩274,798 | ₩269,786 | ₩270,563 | -0.43% | 102.1만 |
|---|
| 2026.05.29 | ₩272,721 | ₩279,207 | ₩270,805 | ₩273,243 | +0.19% | 144.8만 |
|---|
| 2026.05.28 | ₩274,557 | ₩277,867 | ₩272,332 | ₩273,994 | -0.20% | 70.6만 |
|---|
| 2026.05.27 | ₩277,237 | ₩281,980 | ₩275,870 | ₩275,950 | -0.46% | 104.3만 |
|---|
| 2026.05.26 | ₩272,533 | ₩274,128 | ₩270,644 | ₩273,136 | +0.22% | 105.4만 |
|---|
| 2026.05.22 | ₩266,436 | ₩273,900 | ₩265,994 | ₩272,707 | +2.35% | 150.4만 |
|---|
| 2026.05.21 | ₩261,987 | ₩266,704 | ₩259,589 | ₩264,078 | +0.80% | 92.6만 |
|---|
| 2026.05.20 | ₩259,991 | ₩266,302 | ₩257,244 | ₩264,346 | +1.68% | 74.3만 |
|---|
| 2026.05.19 | ₩259,682 | ₩261,210 | ₩254,564 | ₩259,602 | -0.03% | 66.1만 |
|---|
| 2026.05.18 | ₩259,870 | ₩261,719 | ₩257,002 | ₩259,629 | -0.09% | 105.5만 |
|---|
| 2026.05.15 | ₩262,068 | ₩263,971 | ₩260,044 | ₩262,497 | +0.16% | 80.5만 |
|---|
| 2026.05.14 | ₩260,245 | ₩264,131 | ₩258,785 | ₩260,781 | +0.21% | 74.3만 |
|---|
| 2026.05.13 | ₩265,605 | ₩265,914 | ₩254,778 | ₩258,369 | -2.72% | 138.2만 |
|---|
| 2026.05.12 | ₩264,239 | ₩271,850 | ₩262,751 | ₩266,825 | +0.98% | 133.8만 |
|---|
| 2026.05.11 | ₩262,778 | ₩264,681 | ₩259,575 | ₩262,376 | -0.15% | 104만 |
|---|
| 2026.05.08 | ₩267,495 | ₩269,398 | ₩261,237 | ₩262,952 | -1.70% | 87.8만 |
|---|
| 2026.05.07 | ₩259,227 | ₩262,456 | ₩254,617 | ₩261,532 | +0.89% | 106.7만 |
|---|
| 2026.05.06 | ₩265,699 | ₩267,441 | ₩261,197 | ₩262,242 | -1.30% | 97.5만 |
|---|
| 2026.05.05 | ₩257,471 | ₩263,555 | ₩256,198 | ₩260,634 | +1.23% | 75.5만 |
|---|
| 2026.05.04 | ₩260,728 | ₩262,550 | ₩254,617 | ₩257,404 | -1.27% | 97.5만 |
|---|
| 2026.05.01 | ₩268,996 | ₩271,716 | ₩257,445 | ₩260,982 | -2.98% | 112.1만 |
|---|
| 2026.04.30 | ₩265,592 | ₩269,438 | ₩263,997 | ₩268,754 | +1.19% | 78.9만 |
|---|
| 2026.04.29 | ₩262,872 | ₩267,374 | ₩262,349 | ₩263,033 | +0.06% | 76.7만 |
|---|
| 2026.04.28 | ₩267,562 | ₩268,232 | ₩262,523 | ₩263,327 | -1.58% | 71만 |
|---|
| 2026.04.27 | ₩269,250 | ₩270,791 | ₩265,324 | ₩266,262 | -1.11% | 89.3만 |
|---|
| 2026.04.24 | ₩269,398 | ₩271,810 | ₩267,267 | ₩269,424 | +0.01% | 91만 |
|---|
| 2026.04.23 | ₩269,867 | ₩274,101 | ₩268,460 | ₩271,140 | +0.47% | 176.3만 |
|---|
| 2026.04.22 | ₩264,239 | ₩268,125 | ₩264,145 | ₩267,642 | +1.29% | 127.2만 |
|---|
| 2026.04.21 | ₩271,193 | ₩271,193 | ₩262,671 | ₩263,917 | -2.68% | 88.5만 |
|---|
| 2026.04.20 | ₩268,446 | ₩271,716 | ₩266,825 | ₩270,483 | +0.76% | 93.9만 |
|---|
| 2026.04.17 | ₩266,208 | ₩273,230 | ₩265,632 | ₩269,438 | +1.21% | 106.2만 |
|---|
| 2026.04.16 | ₩267,146 | ₩268,607 | ₩262,255 | ₩263,528 | -1.35% | 121.9만 |
|---|
| 2026.04.15 | ₩265,257 | ₩271,086 | ₩263,622 | ₩267,575 | +0.87% | 156.5만 |
|---|
| 2026.04.14 | ₩256,547 | ₩266,222 | ₩256,547 | ₩265,297 | +3.41% | 181.7만 |
|---|
| 2026.04.13 | ₩256,453 | ₩257,177 | ₩250,463 | ₩257,136 | +0.27% | 158.3만 |
|---|
| 2026.04.10 | ₩260,875 | ₩262,711 | ₩256,493 | ₩257,806 | -1.18% | 123.5만 |
|---|
| 2026.04.09 | ₩261,692 | ₩265,445 | ₩260,848 | ₩263,100 | +0.54% | 123.2만 |
|---|
| 2026.04.08 | ₩260,754 | ₩266,021 | ₩259,950 | ₩262,175 | +0.54% | 193.6만 |
|---|
| 2026.04.07 | ₩262,872 | ₩264,399 | ₩255,033 | ₩255,448 | -2.82% | 116.2만 |
|---|
| 2026.04.06 | ₩261,357 | ₩263,448 | ₩260,567 | ₩263,408 | +0.78% | 96.7만 |
|---|
| 2026.04.02 | ₩256,855 | ₩264,038 | ₩254,899 | ₩263,086 | +2.43% | 125.5만 |
|---|
| 2026.04.01 | ₩262,309 | ₩264,359 | ₩258,677 | ₩258,704 | -1.37% | 137.7만 |
|---|
| 2026.03.31 | ₩264,252 | ₩266,141 | ₩258,959 | ₩262,698 | -0.59% | 113.3만 |
|---|
| 2026.03.30 | ₩259,200 | ₩262,537 | ₩257,793 | ₩261,371 | +0.84% | 112.2만 |
|---|
| 2026.03.27 | ₩265,324 | ₩266,664 | ₩256,855 | ₩257,940 | -2.78% | 145.2만 |
|---|
| 2026.03.26 | ₩269,197 | ₩271,528 | ₩265,230 | ₩266,490 | -1.01% | 90.1만 |
|---|
| 2026.03.25 | ₩267,950 | ₩270,376 | ₩262,751 | ₩270,228 | +0.85% | 128.7만 |
|---|
| 2026.03.24 | ₩261,384 | ₩269,746 | ₩260,473 | ₩268,701 | +2.80% | 171만 |
|---|
| 2026.03.23 | ₩276,125 | ₩277,063 | ₩262,430 | ₩262,604 | -4.90% | 177.6만 |
|---|
| 2026.03.20 | ₩274,878 | ₩278,724 | ₩270,389 | ₩272,091 | -1.01% | 547.3만 |
|---|
| 2026.03.19 | ₩262,269 | ₩277,049 | ₩262,229 | ₩273,927 | +4.45% | 329.4만 |
|---|
| 2026.03.18 | ₩271,300 | ₩273,364 | ₩267,120 | ₩268,955 | -0.86% | 215.7만 |
|---|
| 2026.03.17 | ₩278,684 | ₩282,717 | ₩273,002 | ₩273,176 | -1.98% | 173.3만 |
|---|
| 2026.03.16 | ₩275,294 | ₩278,456 | ₩273,297 | ₩276,969 | +0.61% | 169.4만 |
|---|
| 2026.03.13 | ₩269,893 | ₩273,257 | ₩267,950 | ₩271,180 | +0.48% | 111.5만 |
|---|
| 2026.03.12 | ₩269,934 | ₩272,212 | ₩265,632 | ₩265,900 | -1.49% | 132.7만 |
|---|
| 2026.03.11 | ₩272,319 | ₩278,081 | ₩270,738 | ₩272,614 | +0.11% | 127.5만 |
|---|
| 2026.03.10 | ₩267,160 | ₩274,476 | ₩266,758 | ₩272,654 | +2.06% | 106.4만 |
|---|
| 2026.03.09 | ₩266,811 | ₩270,537 | ₩260,312 | ₩270,202 | +1.27% | 205.7만 |
|---|
| 2026.03.06 | ₩273,002 | ₩273,123 | ₩265,458 | ₩272,265 | -0.27% | 125.2만 |
|---|
| 2026.03.05 | ₩269,424 | ₩279,434 | ₩269,424 | ₩276,326 | +2.56% | 178.7만 |
|---|
| 2026.03.04 | ₩283,414 | ₩283,414 | ₩271,354 | ₩272,573 | -3.83% | 174.5만 |
|---|
| 2026.03.03 | ₩276,031 | ₩282,945 | ₩272,011 | ₩282,208 | +2.24% | 72.4만 |
|---|
| 2026.03.02 | ₩285,344 | ₩285,344 | ₩279,193 | ₩281,230 | -1.44% | 96.3만 |
|---|
| 2026.02.27 | ₩285,371 | ₩287,180 | ₩281,324 | ₩286,563 | +0.42% | 117.7만 |
|---|
| 2026.02.26 | ₩286,121 | ₩289,619 | ₩284,902 | ₩287,876 | +0.61% | 91.8만 |
|---|
| 2026.02.25 | ₩288,064 | ₩289,016 | ₩281,632 | ₩284,165 | -1.35% | 102.5만 |
|---|
| 2026.02.24 | ₩286,108 | ₩289,753 | ₩286,108 | ₩286,657 | +0.19% | 93.8만 |
|---|
| 2026.02.23 | ₩290,597 | ₩292,660 | ₩282,878 | ₩287,113 | -1.20% | 110.3만 |
|---|
| 2026.02.20 | ₩286,818 | ₩292,299 | ₩284,928 | ₩291,146 | +1.51% | 98.7만 |
|---|
| 2026.02.19 | ₩286,818 | ₩288,439 | ₩283,093 | ₩285,397 | -0.50% | 132.2만 |
|---|
| 2026.02.18 | ₩290,141 | ₩295,675 | ₩289,940 | ₩289,994 | -0.05% | 110.4만 |
|---|
| 2026.02.17 | ₩287,193 | ₩293,652 | ₩285,210 | ₩293,009 | +2.03% | 131.4만 |
|---|
| 2026.02.13 | ₩285,009 | ₩288,144 | ₩282,007 | ₩283,414 | -0.56% | 96.9만 |
|---|
| 2026.02.12 | ₩286,818 | ₩290,972 | ₩284,714 | ₩285,237 | -0.55% | 106만 |
|---|
| 2026.02.11 | ₩282,047 | ₩285,652 | ₩278,898 | ₩285,143 | +1.10% | 117.8만 |
|---|
| 2026.02.10 | ₩288,212 | ₩291,374 | ₩281,699 | ₩281,726 | -2.25% | 137.3만 |
|---|
| 2026.02.09 | ₩289,846 | ₩294,778 | ₩287,086 | ₩292,138 | +0.79% | 123.9만 |
|---|
| 2026.02.06 | ₩287,273 | ₩295,407 | ₩287,273 | ₩289,806 | +0.88% | 140.8만 |
|---|
| 2026.02.05 | ₩284,902 | ₩290,664 | ₩283,588 | ₩286,175 | +0.45% | 186.3만 |
|---|
| 2026.02.04 | ₩276,299 | ₩285,732 | ₩276,299 | ₩284,379 | +2.92% | 168.4만 |
|---|
| 2026.02.03 | ₩268,379 | ₩275,937 | ₩265,552 | ₩275,361 | +2.60% | 145만 |
|---|
| 2026.02.02 | ₩269,800 | ₩269,800 | ₩264,413 | ₩269,210 | -0.22% | 140.2만 |
|---|
| 2026.01.30 | ₩266,543 | ₩267,656 | ₩261,987 | ₩267,133 | +0.22% | 140.9만 |
|---|
| 2026.01.29 | ₩263,582 | ₩269,009 | ₩261,840 | ₩267,106 | +1.34% | 152만 |
|---|
| 2026.01.28 | ₩269,264 | ₩270,041 | ₩262,590 | ₩263,314 | -2.21% | 88.7만 |
|---|
| 2026.01.27 | ₩262,041 | ₩265,538 | ₩261,465 | ₩263,850 | +0.69% | 92.5만 |
|---|
| 2026.01.26 | ₩274,704 | ₩275,052 | ₩260,661 | ₩263,220 | -4.18% | 189.4만 |
|---|
| 2026.01.23 | ₩278,872 | ₩280,734 | ₩274,744 | ₩276,272 | -0.93% | 149만 |
|---|
| 2026.01.22 | ₩279,515 | ₩280,359 | ₩274,731 | ₩274,919 | -1.64% | 89.5만 |
|---|
| 2026.01.21 | ₩279,930 | ₩280,547 | ₩273,592 | ₩277,840 | -0.75% | 159만 |
|---|
| 2026.01.20 | ₩286,295 | ₩288,064 | ₩278,228 | ₩279,903 | -2.23% | 207.7만 |
|---|
| 2026.01.16 | ₩285,424 | ₩289,230 | ₩283,816 | ₩287,595 | +0.76% | 188.2만 |
|---|
| 2026.01.15 | ₩279,260 | ₩288,305 | ₩278,939 | ₩287,206 | +2.85% | 209.2만 |
|---|
| 2026.01.14 | ₩275,790 | ₩279,381 | ₩273,913 | ₩278,550 | +1.00% | 125.9만 |
|---|
| 2026.01.13 | ₩278,898 | ₩282,155 | ₩275,414 | ₩276,781 | -0.76% | 194.5만 |
|---|
| 2026.01.12 | ₩271,341 | ₩280,855 | ₩269,304 | ₩280,627 | +3.42% | 241.6만 |
|---|
| 2026.01.09 | ₩268,728 | ₩272,935 | ₩266,329 | ₩271,166 | +0.91% | 197.2만 |
|---|
| 2026.01.08 | ₩263,555 | ₩274,195 | ₩263,435 | ₩271,354 | +2.96% | 182.8만 |
|---|
| 2026.01.07 | ₩269,572 | ₩272,359 | ₩267,173 | ₩267,696 | -0.70% | 242.5만 |
|---|
| 2026.01.06 | ₩259,079 | ₩268,902 | ₩258,007 | ₩268,339 | +3.57% | 234.8만 |
|---|
| 2026.01.05 | ₩250,329 | ₩258,637 | ₩250,329 | ₩258,168 | +3.13% | 207.4만 |
|---|
| 2026.01.02 | ₩247,287 | ₩252,487 | ₩245,679 | ₩250,865 | +1.45% | 149.9만 |
|---|
| 2025.12.31 | ₩247,435 | ₩249,056 | ₩246,215 | ₩246,590 | -0.34% | 122.7만 |
|---|
| 2025.12.30 | ₩249,874 | ₩251,321 | ₩247,796 | ₩247,837 | -0.82% | 112.3만 |
|---|
| 2025.12.29 | ₩250,584 | ₩253,009 | ₩250,048 | ₩250,463 | -0.05% | 128.1만 |
|---|
| 2025.12.26 | ₩253,652 | ₩254,389 | ₩250,343 | ₩252,420 | -0.49% | 83.9만 |
|---|
| 2025.12.24 | ₩250,584 | ₩255,515 | ₩249,793 | ₩254,483 | +1.56% | 76.9만 |
|---|
| 2025.12.23 | ₩253,398 | ₩253,398 | ₩247,421 | ₩250,584 | -1.11% | 146.6만 |
|---|
| 2025.12.22 | ₩253,652 | ₩256,399 | ₩250,718 | ₩253,612 | -0.02% | 200.2만 |
|---|
| 2025.12.19 | ₩256,493 | ₩257,190 | ₩250,195 | ₩254,430 | -0.80% | 478.9만 |
|---|
| 2025.12.18 | ₩265,324 | ₩265,324 | ₩250,932 | ₩258,463 | -2.59% | 474.4만 |
|---|
| 2025.12.17 | ₩248,654 | ₩257,270 | ₩248,574 | ₩253,974 | +2.14% | 259.4만 |
|---|
| 2025.12.16 | ₩249,163 | ₩250,919 | ₩247,033 | ₩248,614 | -0.22% | 191.8만 |
|---|
| 2025.12.15 | ₩245,398 | ₩250,865 | ₩245,224 | ₩249,820 | +1.80% | 219.4만 |
|---|
| 2025.12.12 | ₩245,599 | ₩250,182 | ₩243,160 | ₩244,259 | -0.55% | 158.5만 |
|---|
| 2025.12.11 | ₩241,257 | ₩246,832 | ₩240,185 | ₩245,626 | +1.81% | 122만 |
|---|
| 2025.12.10 | ₩238,510 | ₩241,338 | ₩237,813 | ₩240,024 | +0.63% | 101.9만 |
|---|
| 2025.12.09 | ₩240,400 | ₩242,972 | ₩237,277 | ₩237,385 | -1.25% | 89.6만 |
|---|
| 2025.12.08 | ₩239,502 | ₩242,410 | ₩237,318 | ₩241,056 | +0.65% | 124.6만 |
|---|
| 2025.12.05 | ₩237,452 | ₩239,810 | ₩236,071 | ₩238,148 | +0.29% | 114만 |
|---|
| 2025.12.04 | ₩238,564 | ₩239,502 | ₩234,584 | ₩236,192 | -0.99% | 103.2만 |
|---|
| 2025.12.03 | ₩235,120 | ₩239,756 | ₩234,128 | ₩237,612 | +1.06% | 106.6만 |
|---|
| 2025.12.02 | ₩235,361 | ₩235,750 | ₩233,271 | ₩234,021 | -0.57% | 185만 |
|---|
| 2025.12.01 | ₩239,408 | ₩240,158 | ₩233,043 | ₩233,083 | -2.64% | 220.5만 |
|---|
| 2025.11.28 | ₩240,641 | ₩242,436 | ₩240,453 | ₩240,641 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩240,788 | ₩243,388 | ₩239,957 | ₩241,204 | +0.17% | 131.2만 |
|---|
| 2025.11.25 | ₩233,646 | ₩240,560 | ₩233,378 | ₩240,239 | +2.82% | 156.3만 |
|---|
| 2025.11.24 | ₩233,539 | ₩235,656 | ₩231,421 | ₩232,252 | -0.55% | 159.9만 |
|---|
| 2025.11.21 | ₩227,736 | ₩235,013 | ₩227,174 | ₩234,128 | +2.81% | 220.4만 |
|---|
| 2025.11.20 | ₩228,889 | ₩229,318 | ₩226,463 | ₩226,745 | -0.94% | 153.9만 |
|---|
| 2025.11.19 | ₩229,532 | ₩230,993 | ₩227,777 | ₩227,803 | -0.75% | 101.7만 |
|---|
| 2025.11.18 | ₩230,390 | ₩231,663 | ₩227,375 | ₩229,197 | -0.52% | 155.2만 |
|---|
| 2025.11.17 | ₩234,436 | ₩235,254 | ₩229,813 | ₩230,202 | -1.81% | 135.4만 |
|---|
| 2025.11.14 | ₩234,691 | ₩236,996 | ₩232,239 | ₩232,936 | -0.75% | 121.1만 |
|---|
| 2025.11.13 | ₩235,227 | ₩239,381 | ₩234,490 | ₩235,066 | -0.07% | 149.5만 |
|---|
| 2025.11.12 | ₩230,591 | ₩235,844 | ₩230,148 | ₩235,401 | +2.09% | 151.3만 |
|---|
| 2025.11.11 | ₩232,708 | ₩233,324 | ₩228,661 | ₩229,934 | -1.19% | 170.2만 |
|---|
| 2025.11.10 | ₩239,837 | ₩240,011 | ₩231,368 | ₩232,614 | -3.01% | 141.9만 |
|---|
| 2025.11.07 | ₩237,505 | ₩241,364 | ₩236,996 | ₩238,604 | +0.46% | 122.5만 |
|---|
| 2025.11.06 | ₩240,212 | ₩240,212 | ₩237,358 | ₩237,867 | -0.98% | 103.6만 |
|---|
| 2025.11.05 | ₩241,271 | ₩243,910 | ₩239,797 | ₩241,338 | +0.03% | 112.6만 |
|---|
| 2025.11.04 | ₩237,947 | ₩242,235 | ₩236,138 | ₩241,498 | +1.49% | 158.4만 |
|---|
| 2025.11.03 | ₩240,708 | ₩241,364 | ₩232,534 | ₩237,947 | -1.15% | 196.6만 |
|---|
| 2025.10.31 | ₩238,416 | ₩242,222 | ₩237,184 | ₩241,405 | +1.25% | 131.5만 |
|---|
| 2025.10.30 | ₩242,503 | ₩243,026 | ₩238,296 | ₩238,792 | -1.53% | 119.3만 |
|---|
| 2025.10.29 | ₩241,230 | ₩244,835 | ₩237,626 | ₩244,433 | +1.33% | 184.2만 |
|---|
| 2025.10.28 | ₩244,741 | ₩245,880 | ₩242,128 | ₩242,986 | -0.72% | 77.3만 |
|---|
| 2025.10.27 | ₩247,528 | ₩248,507 | ₩244,500 | ₩246,068 | -0.59% | 103.7만 |
|---|
| 2025.10.24 | ₩250,946 | ₩250,946 | ₩246,952 | ₩247,663 | -1.31% | 78.6만 |
|---|
| 2025.10.23 | ₩250,691 | ₩251,897 | ₩247,475 | ₩249,860 | -0.33% | 71.5만 |
|---|
| 2025.10.22 | ₩252,178 | ₩253,331 | ₩249,874 | ₩251,133 | -0.41% | 70.4만 |
|---|
| 2025.10.21 | ₩252,004 | ₩253,237 | ₩250,704 | ₩251,240 | -0.30% | 83만 |
|---|
| 2025.10.20 | ₩256,292 | ₩256,614 | ₩251,334 | ₩251,817 | -1.75% | 102.7만 |
|---|
| 2025.10.17 | ₩252,701 | ₩255,033 | ₩250,771 | ₩252,178 | -0.21% | 127만 |
|---|
| 2025.10.16 | ₩251,039 | ₩253,130 | ₩250,088 | ₩251,187 | +0.06% | 90.3만 |
|---|
| 2025.10.15 | ₩251,629 | ₩256,292 | ₩251,267 | ₩252,406 | +0.31% | 89.4만 |
|---|
| 2025.10.14 | ₩246,215 | ₩251,884 | ₩245,867 | ₩250,584 | +1.77% | 106.9만 |
|---|
| 2025.10.13 | ₩245,760 | ₩250,450 | ₩244,165 | ₩247,917 | +0.88% | 124.6만 |
|---|
| 2025.10.10 | ₩248,654 | ₩249,244 | ₩242,691 | ₩242,771 | -2.37% | 119.1만 |
|---|