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 | ₩266,257 | ₩266,873 | ₩263,668 | ₩265,090 | -0.44% | 85.9만 |
| 2026.10.08 | ₩268,630 | ₩271,661 | ₩266,350 | ₩268,925 | +0.11% | 116.4만 |
| 2026.10.07 | ₩271,420 | ₩271,594 | ₩267,852 | ₩270,226 | -0.44% | 145.5만 |
| 2026.10.06 | ₩268,925 | ₩272,922 | ₩267,021 | ₩272,439 | +1.31% | 99.1만 |
| 2026.10.05 | ₩270,763 | ₩271,567 | ₩263,936 | ₩267,852 | -1.07% | 104.7만 |
| 2026.10.02 | ₩265,425 | ₩269,448 | ₩264,285 | ₩268,671 | +1.22% | 109.7만 |
| 2026.10.01 | ₩260,168 | ₩265,264 | ₩258,840 | ₩264,754 | +1.76% | 132.6만 |
| 2026.09.30 | ₩261,938 | ₩264,164 | ₩258,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,175 |
| -1.05% |
| 150.8만 |
| 2026.09.29 | ₩264,889 | ₩266,122 | ₩261,107 | ₩261,670 | -1.22% | 125.7만 |
|---|
| 2026.09.28 | ₩269,261 | ₩271,433 | ₩261,777 | ₩264,231 | -1.87% | 148.8만 |
|---|
| 2026.09.25 | ₩274,813 | ₩277,844 | ₩265,626 | ₩267,893 | -2.52% | 191.3만 |
|---|
| 2026.09.24 | ₩280,137 | ₩285,649 | ₩276,570 | ₩277,938 | -0.79% | 195.4만 |
|---|
| 2026.09.23 | ₩288,479 | ₩289,914 | ₩284,751 | ₩286,588 | -0.66% | 187.4만 |
|---|
| 2026.09.22 | ₩285,837 | ₩289,177 | ₩285,086 | ₩286,387 | +0.19% | 131.4만 |
|---|
| 2026.09.21 | ₩281,988 | ₩286,012 | ₩281,304 | ₩283,396 | +0.50% | 172.5만 |
|---|
| 2026.09.18 | ₩277,066 | ₩282,176 | ₩275,872 | ₩280,674 | +1.30% | 170.7만 |
|---|
| 2026.09.17 | ₩280,178 | ₩280,245 | ₩275,872 | ₩277,267 | -1.04% | 89.3만 |
|---|
| 2026.09.16 | ₩284,040 | ₩284,040 | ₩279,024 | ₩279,064 | -1.75% | 109.9만 |
|---|
| 2026.09.15 | ₩290,464 | ₩290,612 | ₩279,252 | ₩280,459 | -3.44% | 161만 |
|---|
| 2026.09.14 | ₩285,435 | ₩294,635 | ₩284,442 | ₩293,133 | +2.70% | 129만 |
|---|
| 2026.09.11 | ₩280,245 | ₩281,948 | ₩278,139 | ₩281,492 | +0.45% | 117.7만 |
|---|
| 2026.09.10 | ₩279,319 | ₩281,076 | ₩277,388 | ₩278,327 | -0.36% | 101.8만 |
|---|
| 2026.09.09 | ₩283,061 | ₩285,810 | ₩280,325 | ₩280,862 | -0.78% | 120.7만 |
|---|
| 2026.09.08 | ₩290,303 | ₩291,027 | ₩285,301 | ₩285,556 | -1.64% | 94.8만 |
|---|
| 2026.09.04 | ₩290,960 | ₩294,300 | ₩290,303 | ₩290,866 | -0.03% | 62만 |
|---|
| 2026.09.03 | ₩296,486 | ₩299,302 | ₩290,478 | ₩292,422 | -1.37% | 85.4만 |
|---|
| 2026.09.02 | ₩288,935 | ₩297,210 | ₩288,935 | ₩295,091 | +2.13% | 125.7만 |
|---|
| 2026.09.01 | ₩287,151 | ₩291,202 | ₩286,696 | ₩289,096 | +0.68% | 102.1만 |
|---|
| 2026.08.31 | ₩292,234 | ₩295,520 | ₩286,575 | ₩287,353 | -1.67% | 119.5만 |
|---|
| 2026.08.28 | ₩284,469 | ₩289,659 | ₩282,820 | ₩289,190 | +1.66% | 78만 |
|---|
| 2026.08.27 | ₩290,022 | ₩293,415 | ₩282,793 | ₩283,155 | -2.37% | 88.2만 |
|---|
| 2026.08.26 | ₩294,662 | ₩298,430 | ₩290,759 | ₩293,455 | -0.41% | 65.3만 |
|---|
| 2026.08.25 | ₩301,166 | ₩301,596 | ₩295,373 | ₩295,601 | -1.85% | 70만 |
|---|
| 2026.08.24 | ₩303,768 | ₩304,814 | ₩300,791 | ₩302,508 | -0.42% | 88.9만 |
|---|
| 2026.08.21 | ₩292,288 | ₩297,840 | ₩291,792 | ₩297,197 | +1.68% | 76만 |
|---|
| 2026.08.20 | ₩293,629 | ₩296,727 | ₩292,100 | ₩292,301 | -0.45% | 92.5만 |
|---|
| 2026.08.19 | ₩295,641 | ₩304,103 | ₩295,641 | ₩297,586 | +0.66% | 108.7만 |
|---|
| 2026.08.18 | ₩303,580 | ₩305,297 | ₩293,267 | ₩293,522 | -3.31% | 100.2만 |
|---|
| 2026.08.17 | ₩299,812 | ₩304,586 | ₩298,645 | ₩302,427 | +0.87% | 124.3만 |
|---|
| 2026.08.14 | ₩301,435 | ₩302,347 | ₩299,235 | ₩302,105 | +0.22% | 67.8만 |
|---|
| 2026.08.13 | ₩306,035 | ₩308,140 | ₩298,229 | ₩299,745 | -2.06% | 109.6만 |
|---|
| 2026.08.12 | ₩293,254 | ₩306,759 | ₩291,497 | ₩305,351 | +4.13% | 143.7만 |
|---|
| 2026.08.11 | ₩291,027 | ₩294,286 | ₩289,123 | ₩293,576 | +0.88% | 103.7만 |
|---|
| 2026.08.10 | ₩287,768 | ₩292,449 | ₩284,952 | ₩292,328 | +1.58% | 89.1만 |
|---|
| 2026.08.07 | ₩283,316 | ₩289,391 | ₩282,390 | ₩286,682 | +1.19% | 97.5만 |
|---|
| 2026.08.06 | ₩281,961 | ₩282,967 | ₩277,817 | ₩282,900 | +0.33% | 108만 |
|---|
| 2026.08.05 | ₩276,047 | ₩280,929 | ₩275,631 | ₩280,097 | +1.47% | 89만 |
|---|
| 2026.08.04 | ₩274,317 | ₩275,631 | ₩271,406 | ₩274,357 | +0.01% | 111.9만 |
|---|
| 2026.08.03 | ₩276,181 | ₩282,283 | ₩274,545 | ₩276,597 | +0.15% | 121.2만 |
|---|
| 2026.07.31 | ₩274,867 | ₩276,436 | ₩270,977 | ₩273,029 | -0.67% | 145.1만 |
|---|
| 2026.07.30 | ₩285,475 | ₩285,649 | ₩276,047 | ₩277,576 | -2.77% | 163.7만 |
|---|
| 2026.07.29 | ₩277,160 | ₩284,778 | ₩275,014 | ₩284,630 | +2.70% | 135.6만 |
|---|
| 2026.07.28 | ₩278,287 | ₩283,061 | ₩276,369 | ₩277,589 | -0.25% | 165.8만 |
|---|
| 2026.07.27 | ₩268,268 | ₩274,545 | ₩268,268 | ₩273,727 | +2.03% | 155.5만 |
|---|
| 2026.07.24 | ₩260,074 | ₩264,446 | ₩258,558 | ₩263,279 | +1.23% | 97.1만 |
|---|
| 2026.07.23 | ₩258,129 | ₩261,174 | ₩256,131 | ₩260,342 | +0.86% | 117.2만 |
|---|
| 2026.07.22 | ₩260,181 | ₩263,963 | ₩257,499 | ₩260,101 | -0.03% | 147.7만 |
|---|
| 2026.07.21 | ₩258,733 | ₩259,873 | ₩257,043 | ₩259,363 | +0.24% | 128.3만 |
|---|
| 2026.07.20 | ₩266,538 | ₩268,376 | ₩257,901 | ₩261,281 | -1.97% | 171.8만 |
|---|
| 2026.07.17 | ₩271,715 | ₩272,251 | ₩265,157 | ₩266,257 | -2.01% | 104.9만 |
|---|
| 2026.07.16 | ₩264,540 | ₩270,575 | ₩264,231 | ₩269,851 | +2.01% | 139.4만 |
|---|
| 2026.07.15 | ₩262,515 | ₩267,209 | ₩259,309 | ₩262,944 | +0.16% | 130.4만 |
|---|
| 2026.07.14 | ₩265,385 | ₩265,385 | ₩260,087 | ₩262,515 | -1.08% | 131.3만 |
|---|
| 2026.07.13 | ₩276,221 | ₩276,530 | ₩263,132 | ₩263,789 | -4.50% | 178.1만 |
|---|
| 2026.07.10 | ₩270,267 | ₩277,562 | ₩269,462 | ₩273,928 | +1.35% | 155.4만 |
|---|
| 2026.07.09 | ₩269,502 | ₩275,148 | ₩268,241 | ₩270,803 | +0.48% | 163.2만 |
|---|
| 2026.07.08 | ₩273,700 | ₩273,713 | ₩266,887 | ₩269,703 | -1.46% | 178.2만 |
|---|
| 2026.07.07 | ₩275,671 | ₩280,794 | ₩273,365 | ₩274,263 | -0.51% | 124만 |
|---|
| 2026.07.06 | ₩273,727 | ₩274,679 | ₩268,174 | ₩272,546 | -0.43% | 135.7만 |
|---|
| 2026.07.02 | ₩272,627 | ₩275,765 | ₩267,893 | ₩274,022 | +0.51% | 150.6만 |
|---|
| 2026.07.01 | ₩275,980 | ₩277,951 | ₩270,790 | ₩270,843 | -1.86% | 141.8만 |
|---|
| 2026.06.30 | ₩277,012 | ₩277,643 | ₩273,298 | ₩276,288 | -0.26% | 132.2만 |
|---|
| 2026.06.29 | ₩285,260 | ₩285,260 | ₩274,478 | ₩275,872 | -3.29% | 231.4만 |
|---|
| 2026.06.26 | ₩285,100 | ₩286,977 | ₩279,333 | ₩286,628 | +0.54% | 228.9만 |
|---|
| 2026.06.25 | ₩281,827 | ₩289,686 | ₩278,085 | ₩285,341 | +1.25% | 342.9만 |
|---|
| 2026.06.24 | ₩281,639 | ₩290,196 | ₩281,639 | ₩286,266 | +1.64% | 232.2만 |
|---|
| 2026.06.23 | ₩281,318 | ₩287,259 | ₩280,030 | ₩282,431 | +0.40% | 155.9만 |
|---|
| 2026.06.22 | ₩288,519 | ₩293,267 | ₩280,325 | ₩284,322 | -1.45% | 209만 |
|---|
| 2026.06.18 | ₩288,345 | ₩294,219 | ₩284,898 | ₩286,266 | -0.72% | 188.5만 |
|---|
| 2026.06.17 | ₩278,622 | ₩288,868 | ₩278,622 | ₩283,423 | +1.72% | 119.3만 |
|---|
| 2026.06.16 | ₩280,687 | ₩282,981 | ₩277,884 | ₩280,365 | -0.11% | 93.9만 |
|---|
| 2026.06.15 | ₩281,438 | ₩285,006 | ₩279,883 | ₩279,976 | -0.52% | 123.5만 |
|---|
| 2026.06.12 | ₩285,998 | ₩287,192 | ₩281,264 | ₩283,611 | -0.83% | 111.9만 |
|---|
| 2026.06.11 | ₩275,296 | ₩282,981 | ₩274,263 | ₩282,766 | +2.71% | 134.3만 |
|---|
| 2026.06.10 | ₩271,862 | ₩276,369 | ₩267,222 | ₩273,110 | +0.46% | 111.1만 |
|---|
| 2026.06.09 | ₩263,118 | ₩269,945 | ₩260,865 | ₩269,448 | +2.41% | 105.7만 |
|---|
| 2026.06.08 | ₩262,756 | ₩264,915 | ₩260,087 | ₩262,863 | +0.04% | 90.4만 |
|---|
| 2026.06.05 | ₩261,509 | ₩266,645 | ₩260,852 | ₩265,707 | +1.61% | 96.1만 |
|---|
| 2026.06.04 | ₩268,510 | ₩268,510 | ₩257,137 | ₩259,457 | -3.37% | 121만 |
|---|
| 2026.06.03 | ₩264,674 | ₩269,355 | ₩263,682 | ₩265,908 | +0.47% | 96만 |
|---|
| 2026.06.02 | ₩268,255 | ₩268,255 | ₩262,863 | ₩265,908 | -0.87% | 99만 |
|---|
| 2026.06.01 | ₩271,956 | ₩275,028 | ₩270,012 | ₩270,790 | -0.43% | 102.1만 |
|---|
| 2026.05.29 | ₩272,949 | ₩279,440 | ₩271,031 | ₩273,472 | +0.19% | 144.8만 |
|---|
| 2026.05.28 | ₩274,786 | ₩278,099 | ₩272,560 | ₩274,223 | -0.20% | 70.6만 |
|---|
| 2026.05.27 | ₩277,468 | ₩282,216 | ₩276,100 | ₩276,181 | -0.46% | 104.3만 |
|---|
| 2026.05.26 | ₩272,761 | ₩274,357 | ₩270,870 | ₩273,365 | +0.22% | 105.4만 |
|---|
| 2026.05.22 | ₩266,659 | ₩274,129 | ₩266,216 | ₩272,935 | +2.35% | 150.4만 |
|---|
| 2026.05.21 | ₩262,206 | ₩266,927 | ₩259,806 | ₩264,298 | +0.80% | 92.6만 |
|---|
| 2026.05.20 | ₩260,208 | ₩266,525 | ₩257,459 | ₩264,567 | +1.68% | 74.3만 |
|---|
| 2026.05.19 | ₩259,900 | ₩261,428 | ₩254,776 | ₩259,819 | -0.03% | 66.1만 |
|---|
| 2026.05.18 | ₩260,087 | ₩261,938 | ₩257,217 | ₩259,846 | -0.09% | 105.5만 |
|---|
| 2026.05.15 | ₩262,287 | ₩264,191 | ₩260,262 | ₩262,716 | +0.16% | 80.5만 |
|---|
| 2026.05.14 | ₩260,463 | ₩264,352 | ₩259,001 | ₩260,999 | +0.21% | 74.3만 |
|---|
| 2026.05.13 | ₩265,827 | ₩266,136 | ₩254,991 | ₩258,585 | -2.72% | 138.2만 |
|---|
| 2026.05.12 | ₩264,459 | ₩272,077 | ₩262,971 | ₩267,048 | +0.98% | 133.8만 |
|---|
| 2026.05.11 | ₩262,998 | ₩264,902 | ₩259,792 | ₩262,595 | -0.15% | 104만 |
|---|
| 2026.05.08 | ₩267,718 | ₩269,623 | ₩261,455 | ₩263,172 | -1.70% | 87.8만 |
|---|
| 2026.05.07 | ₩259,444 | ₩262,676 | ₩254,830 | ₩261,750 | +0.89% | 106.7만 |
|---|
| 2026.05.06 | ₩265,921 | ₩267,665 | ₩261,415 | ₩262,461 | -1.30% | 97.5만 |
|---|
| 2026.05.05 | ₩257,687 | ₩263,775 | ₩256,413 | ₩260,852 | +1.23% | 75.5만 |
|---|
| 2026.05.04 | ₩260,946 | ₩262,770 | ₩254,830 | ₩257,620 | -1.27% | 97.5만 |
|---|
| 2026.05.01 | ₩269,220 | ₩271,943 | ₩257,660 | ₩261,200 | -2.98% | 112.1만 |
|---|
| 2026.04.30 | ₩265,814 | ₩269,663 | ₩264,218 | ₩268,979 | +1.19% | 78.9만 |
|---|
| 2026.04.29 | ₩263,091 | ₩267,598 | ₩262,568 | ₩263,252 | +0.06% | 76.7만 |
|---|
| 2026.04.28 | ₩267,785 | ₩268,456 | ₩262,743 | ₩263,547 | -1.58% | 71만 |
|---|
| 2026.04.27 | ₩269,475 | ₩271,018 | ₩265,546 | ₩266,485 | -1.11% | 89.3만 |
|---|
| 2026.04.24 | ₩269,623 | ₩272,037 | ₩267,490 | ₩269,650 | +0.01% | 91만 |
|---|
| 2026.04.23 | ₩270,092 | ₩274,330 | ₩268,684 | ₩271,366 | +0.47% | 176.3만 |
|---|
| 2026.04.22 | ₩264,459 | ₩268,349 | ₩264,366 | ₩267,866 | +1.29% | 127.2만 |
|---|
| 2026.04.21 | ₩271,420 | ₩271,420 | ₩262,890 | ₩264,138 | -2.68% | 88.5만 |
|---|
| 2026.04.20 | ₩268,671 | ₩271,943 | ₩267,048 | ₩270,709 | +0.76% | 93.9만 |
|---|
| 2026.04.17 | ₩266,431 | ₩273,458 | ₩265,854 | ₩269,663 | +1.21% | 106.2만 |
|---|
| 2026.04.16 | ₩267,370 | ₩268,832 | ₩262,475 | ₩263,749 | -1.35% | 121.9만 |
|---|
| 2026.04.15 | ₩265,479 | ₩271,313 | ₩263,842 | ₩267,799 | +0.87% | 156.5만 |
|---|
| 2026.04.14 | ₩256,761 | ₩266,444 | ₩256,761 | ₩265,519 | +3.41% | 181.7만 |
|---|
| 2026.04.13 | ₩256,667 | ₩257,392 | ₩250,672 | ₩257,351 | +0.27% | 158.3만 |
|---|
| 2026.04.10 | ₩261,093 | ₩262,931 | ₩256,708 | ₩258,022 | -1.18% | 123.5만 |
|---|
| 2026.04.09 | ₩261,911 | ₩265,666 | ₩261,066 | ₩263,319 | +0.54% | 123.2만 |
|---|
| 2026.04.08 | ₩260,972 | ₩266,243 | ₩260,168 | ₩262,394 | +0.54% | 193.6만 |
|---|
| 2026.04.07 | ₩263,091 | ₩264,620 | ₩255,246 | ₩255,662 | -2.82% | 116.2만 |
|---|
| 2026.04.06 | ₩261,576 | ₩263,668 | ₩260,785 | ₩263,628 | +0.78% | 96.7만 |
|---|
| 2026.04.02 | ₩257,070 | ₩264,258 | ₩255,112 | ₩263,306 | +2.43% | 125.5만 |
|---|
| 2026.04.01 | ₩262,528 | ₩264,580 | ₩258,894 | ₩258,920 | -1.37% | 137.7만 |
|---|
| 2026.03.31 | ₩264,473 | ₩266,364 | ₩259,175 | ₩262,917 | -0.59% | 113.3만 |
|---|
| 2026.03.30 | ₩259,417 | ₩262,756 | ₩258,009 | ₩261,589 | +0.84% | 112.2만 |
|---|
| 2026.03.27 | ₩265,546 | ₩266,887 | ₩257,070 | ₩258,156 | -2.78% | 145.2만 |
|---|
| 2026.03.26 | ₩269,422 | ₩271,755 | ₩265,452 | ₩266,713 | -1.01% | 90.1만 |
|---|
| 2026.03.25 | ₩268,174 | ₩270,602 | ₩262,971 | ₩270,454 | +0.85% | 128.7만 |
|---|
| 2026.03.24 | ₩261,603 | ₩269,971 | ₩260,691 | ₩268,925 | +2.80% | 171만 |
|---|
| 2026.03.23 | ₩276,355 | ₩277,294 | ₩262,649 | ₩262,823 | -4.90% | 177.6만 |
|---|
| 2026.03.20 | ₩275,108 | ₩278,957 | ₩270,615 | ₩272,318 | -1.01% | 547.3만 |
|---|
| 2026.03.19 | ₩262,488 | ₩277,281 | ₩262,448 | ₩274,156 | +4.45% | 329.4만 |
|---|
| 2026.03.18 | ₩271,527 | ₩273,593 | ₩267,343 | ₩269,180 | -0.86% | 215.7만 |
|---|
| 2026.03.17 | ₩278,917 | ₩282,954 | ₩273,230 | ₩273,405 | -1.98% | 173.3만 |
|---|
| 2026.03.16 | ₩275,524 | ₩278,689 | ₩273,525 | ₩277,200 | +0.61% | 169.4만 |
|---|
| 2026.03.13 | ₩270,119 | ₩273,485 | ₩268,174 | ₩271,406 | +0.48% | 111.5만 |
|---|
| 2026.03.12 | ₩270,159 | ₩272,439 | ₩265,854 | ₩266,122 | -1.49% | 132.7만 |
|---|
| 2026.03.11 | ₩272,546 | ₩278,313 | ₩270,964 | ₩272,842 | +0.11% | 127.5만 |
|---|
| 2026.03.10 | ₩267,383 | ₩274,706 | ₩266,981 | ₩272,882 | +2.06% | 106.4만 |
|---|
| 2026.03.09 | ₩267,034 | ₩270,763 | ₩260,530 | ₩270,427 | +1.27% | 205.7만 |
|---|
| 2026.03.06 | ₩273,230 | ₩273,351 | ₩265,680 | ₩272,493 | -0.27% | 125.2만 |
|---|
| 2026.03.05 | ₩269,650 | ₩279,668 | ₩269,650 | ₩276,556 | +2.56% | 178.7만 |
|---|
| 2026.03.04 | ₩283,651 | ₩283,651 | ₩271,581 | ₩272,801 | -3.83% | 174.5만 |
|---|
| 2026.03.03 | ₩276,261 | ₩283,182 | ₩272,238 | ₩282,444 | +2.24% | 72.4만 |
|---|
| 2026.03.02 | ₩285,582 | ₩285,582 | ₩279,427 | ₩281,465 | -1.44% | 96.3만 |
|---|
| 2026.02.27 | ₩285,609 | ₩287,420 | ₩281,559 | ₩286,803 | +0.42% | 117.7만 |
|---|
| 2026.02.26 | ₩286,360 | ₩289,861 | ₩285,140 | ₩288,117 | +0.61% | 91.8만 |
|---|
| 2026.02.25 | ₩288,305 | ₩289,257 | ₩281,867 | ₩284,402 | -1.35% | 102.5만 |
|---|
| 2026.02.24 | ₩286,347 | ₩289,995 | ₩286,347 | ₩286,897 | +0.19% | 93.8만 |
|---|
| 2026.02.23 | ₩290,840 | ₩292,905 | ₩283,115 | ₩287,353 | -1.20% | 110.3만 |
|---|
| 2026.02.20 | ₩287,058 | ₩292,543 | ₩285,167 | ₩291,389 | +1.51% | 98.7만 |
|---|
| 2026.02.19 | ₩287,058 | ₩288,680 | ₩283,329 | ₩285,636 | -0.50% | 132.2만 |
|---|
| 2026.02.18 | ₩290,384 | ₩295,923 | ₩290,182 | ₩290,236 | -0.05% | 110.4만 |
|---|
| 2026.02.17 | ₩287,433 | ₩293,897 | ₩285,448 | ₩293,254 | +2.03% | 131.4만 |
|---|
| 2026.02.13 | ₩285,247 | ₩288,385 | ₩282,243 | ₩283,651 | -0.56% | 96.9만 |
|---|
| 2026.02.12 | ₩287,058 | ₩291,215 | ₩284,952 | ₩285,475 | -0.55% | 106만 |
|---|
| 2026.02.11 | ₩282,283 | ₩285,891 | ₩279,131 | ₩285,381 | +1.10% | 117.8만 |
|---|
| 2026.02.10 | ₩288,452 | ₩291,617 | ₩281,934 | ₩281,961 | -2.25% | 137.3만 |
|---|
| 2026.02.09 | ₩290,089 | ₩295,024 | ₩287,326 | ₩292,382 | +0.79% | 123.9만 |
|---|
| 2026.02.06 | ₩287,514 | ₩295,654 | ₩287,514 | ₩290,048 | +0.88% | 140.8만 |
|---|
| 2026.02.05 | ₩285,140 | ₩290,907 | ₩283,825 | ₩286,414 | +0.45% | 186.3만 |
|---|
| 2026.02.04 | ₩276,530 | ₩285,971 | ₩276,530 | ₩284,617 | +2.92% | 168.4만 |
|---|
| 2026.02.03 | ₩268,604 | ₩276,168 | ₩265,774 | ₩275,591 | +2.60% | 145만 |
|---|
| 2026.02.02 | ₩270,025 | ₩270,025 | ₩264,634 | ₩269,435 | -0.22% | 140.2만 |
|---|
| 2026.01.30 | ₩266,766 | ₩267,879 | ₩262,206 | ₩267,356 | +0.22% | 140.9만 |
|---|
| 2026.01.29 | ₩263,802 | ₩269,234 | ₩262,059 | ₩267,329 | +1.34% | 152만 |
|---|
| 2026.01.28 | ₩269,489 | ₩270,267 | ₩262,810 | ₩263,534 | -2.21% | 88.7만 |
|---|
| 2026.01.27 | ₩262,260 | ₩265,760 | ₩261,683 | ₩264,070 | +0.69% | 92.5만 |
|---|
| 2026.01.26 | ₩274,934 | ₩275,282 | ₩260,879 | ₩263,440 | -4.18% | 189.4만 |
|---|
| 2026.01.23 | ₩279,105 | ₩280,969 | ₩274,974 | ₩276,503 | -0.93% | 149만 |
|---|
| 2026.01.22 | ₩279,748 | ₩280,593 | ₩274,961 | ₩275,148 | -1.64% | 89.5만 |
|---|
| 2026.01.21 | ₩280,164 | ₩280,781 | ₩273,821 | ₩278,072 | -0.75% | 159만 |
|---|
| 2026.01.20 | ₩286,535 | ₩288,305 | ₩278,461 | ₩280,137 | -2.23% | 207.7만 |
|---|
| 2026.01.16 | ₩285,663 | ₩289,472 | ₩284,053 | ₩287,835 | +0.76% | 188.2만 |
|---|
| 2026.01.15 | ₩279,494 | ₩288,546 | ₩279,172 | ₩287,447 | +2.85% | 209.2만 |
|---|
| 2026.01.14 | ₩276,020 | ₩279,614 | ₩274,142 | ₩278,783 | +1.00% | 125.9만 |
|---|
| 2026.01.13 | ₩279,131 | ₩282,390 | ₩275,645 | ₩277,012 | -0.76% | 194.5만 |
|---|
| 2026.01.12 | ₩271,567 | ₩281,090 | ₩269,529 | ₩280,862 | +3.42% | 241.6만 |
|---|
| 2026.01.09 | ₩268,952 | ₩273,163 | ₩266,552 | ₩271,393 | +0.91% | 197.2만 |
|---|
| 2026.01.08 | ₩263,775 | ₩274,424 | ₩263,655 | ₩271,581 | +2.96% | 182.8만 |
|---|
| 2026.01.07 | ₩269,797 | ₩272,587 | ₩267,396 | ₩267,920 | -0.70% | 242.5만 |
|---|
| 2026.01.06 | ₩259,296 | ₩269,127 | ₩258,223 | ₩268,563 | +3.57% | 234.8만 |
|---|
| 2026.01.05 | ₩250,538 | ₩258,853 | ₩250,538 | ₩258,384 | +3.13% | 207.4만 |
|---|
| 2026.01.02 | ₩247,494 | ₩252,698 | ₩245,885 | ₩251,075 | +1.45% | 149.9만 |
|---|
| 2025.12.31 | ₩247,641 | ₩249,264 | ₩246,421 | ₩246,797 | -0.34% | 122.7만 |
|---|
| 2025.12.30 | ₩250,082 | ₩251,531 | ₩248,004 | ₩248,044 | -0.82% | 112.3만 |
|---|
| 2025.12.29 | ₩250,793 | ₩253,221 | ₩250,257 | ₩250,672 | -0.05% | 128.1만 |
|---|
| 2025.12.26 | ₩253,864 | ₩254,602 | ₩250,552 | ₩252,631 | -0.49% | 83.9만 |
|---|
| 2025.12.24 | ₩250,793 | ₩255,729 | ₩250,002 | ₩254,696 | +1.56% | 76.9만 |
|---|
| 2025.12.23 | ₩253,610 | ₩253,610 | ₩247,628 | ₩250,793 | -1.11% | 146.6만 |
|---|
| 2025.12.22 | ₩253,864 | ₩256,614 | ₩250,927 | ₩253,824 | -0.02% | 200.2만 |
|---|
| 2025.12.19 | ₩256,708 | ₩257,405 | ₩250,404 | ₩254,642 | -0.80% | 478.9만 |
|---|
| 2025.12.18 | ₩265,546 | ₩265,546 | ₩251,142 | ₩258,679 | -2.59% | 474.4만 |
|---|
| 2025.12.17 | ₩248,862 | ₩257,485 | ₩248,781 | ₩254,186 | +2.14% | 259.4만 |
|---|
| 2025.12.16 | ₩249,372 | ₩251,128 | ₩247,239 | ₩248,822 | -0.22% | 191.8만 |
|---|
| 2025.12.15 | ₩245,603 | ₩251,075 | ₩245,429 | ₩250,029 | +1.80% | 219.4만 |
|---|
| 2025.12.12 | ₩245,804 | ₩250,391 | ₩243,363 | ₩244,463 | -0.55% | 158.5만 |
|---|
| 2025.12.11 | ₩241,459 | ₩247,038 | ₩240,386 | ₩245,831 | +1.81% | 122만 |
|---|
| 2025.12.10 | ₩238,710 | ₩241,539 | ₩238,012 | ₩240,225 | +0.63% | 101.9만 |
|---|
| 2025.12.09 | ₩240,601 | ₩243,176 | ₩237,476 | ₩237,583 | -1.25% | 89.6만 |
|---|
| 2025.12.08 | ₩239,702 | ₩242,612 | ₩237,516 | ₩241,258 | +0.65% | 124.6만 |
|---|
| 2025.12.05 | ₩237,650 | ₩240,010 | ₩236,269 | ₩238,347 | +0.29% | 114만 |
|---|
| 2025.12.04 | ₩238,763 | ₩239,702 | ₩234,780 | ₩236,389 | -0.99% | 103.2만 |
|---|
| 2025.12.03 | ₩235,316 | ₩239,957 | ₩234,324 | ₩237,811 | +1.06% | 106.6만 |
|---|
| 2025.12.02 | ₩235,558 | ₩235,947 | ₩233,466 | ₩234,217 | -0.57% | 185만 |
|---|
| 2025.12.01 | ₩239,608 | ₩240,359 | ₩233,238 | ₩233,278 | -2.64% | 220.5만 |
|---|
| 2025.11.28 | ₩240,842 | ₩242,639 | ₩240,654 | ₩240,842 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩240,989 | ₩243,591 | ₩240,158 | ₩241,405 | +0.17% | 131.2만 |
|---|
| 2025.11.25 | ₩233,841 | ₩240,761 | ₩233,573 | ₩240,440 | +2.82% | 156.3만 |
|---|
| 2025.11.24 | ₩233,734 | ₩235,853 | ₩231,615 | ₩232,446 | -0.55% | 159.9만 |
|---|
| 2025.11.21 | ₩227,927 | ₩235,209 | ₩227,363 | ₩234,324 | +2.81% | 220.4만 |
|---|
| 2025.11.20 | ₩229,080 | ₩229,509 | ₩226,653 | ₩226,934 | -0.94% | 153.9만 |
|---|
| 2025.11.19 | ₩229,724 | ₩231,186 | ₩227,967 | ₩227,994 | -0.75% | 101.7만 |
|---|
| 2025.11.18 | ₩230,582 | ₩231,856 | ₩227,565 | ₩229,389 | -0.52% | 155.2만 |
|---|
| 2025.11.17 | ₩234,632 | ₩235,451 | ₩230,006 | ₩230,394 | -1.81% | 135.4만 |
|---|
| 2025.11.14 | ₩234,887 | ₩237,194 | ₩232,433 | ₩233,130 | -0.75% | 121.1만 |
|---|
| 2025.11.13 | ₩235,424 | ₩239,581 | ₩234,686 | ₩235,263 | -0.07% | 149.5만 |
|---|
| 2025.11.12 | ₩230,783 | ₩236,041 | ₩230,341 | ₩235,598 | +2.09% | 151.3만 |
|---|
| 2025.11.11 | ₩232,902 | ₩233,519 | ₩228,852 | ₩230,126 | -1.19% | 170.2만 |
|---|
| 2025.11.10 | ₩240,037 | ₩240,212 | ₩231,561 | ₩232,808 | -3.01% | 141.9만 |
|---|
| 2025.11.07 | ₩237,704 | ₩241,566 | ₩237,194 | ₩238,803 | +0.46% | 122.5만 |
|---|
| 2025.11.06 | ₩240,413 | ₩240,413 | ₩237,556 | ₩238,066 | -0.98% | 103.6만 |
|---|
| 2025.11.05 | ₩241,472 | ₩244,114 | ₩239,997 | ₩241,539 | +0.03% | 112.6만 |
|---|
| 2025.11.04 | ₩238,146 | ₩242,438 | ₩236,336 | ₩241,700 | +1.49% | 158.4만 |
|---|
| 2025.11.03 | ₩240,909 | ₩241,566 | ₩232,728 | ₩238,146 | -1.15% | 196.6만 |
|---|
| 2025.10.31 | ₩238,616 | ₩242,424 | ₩237,382 | ₩241,606 | +1.25% | 131.5만 |
|---|
| 2025.10.30 | ₩242,706 | ₩243,229 | ₩238,495 | ₩238,991 | -1.53% | 119.3만 |
|---|
| 2025.10.29 | ₩241,432 | ₩245,040 | ₩237,824 | ₩244,637 | +1.33% | 184.2만 |
|---|
| 2025.10.28 | ₩244,946 | ₩246,086 | ₩242,331 | ₩243,189 | -0.72% | 77.3만 |
|---|
| 2025.10.27 | ₩247,735 | ₩248,714 | ₩244,704 | ₩246,274 | -0.59% | 103.7만 |
|---|
| 2025.10.24 | ₩251,155 | ₩251,155 | ₩247,159 | ₩247,870 | -1.31% | 78.6만 |
|---|
| 2025.10.23 | ₩250,900 | ₩252,107 | ₩247,682 | ₩250,069 | -0.33% | 71.5만 |
|---|
| 2025.10.22 | ₩252,389 | ₩253,543 | ₩250,082 | ₩251,343 | -0.41% | 70.4만 |
|---|
| 2025.10.21 | ₩252,215 | ₩253,449 | ₩250,914 | ₩251,450 | -0.30% | 83만 |
|---|
| 2025.10.20 | ₩256,506 | ₩256,828 | ₩251,544 | ₩252,027 | -1.75% | 102.7만 |
|---|
| 2025.10.17 | ₩252,912 | ₩255,246 | ₩250,981 | ₩252,389 | -0.21% | 127만 |
|---|
| 2025.10.16 | ₩251,249 | ₩253,341 | ₩250,297 | ₩251,397 | +0.06% | 90.3만 |
|---|
| 2025.10.15 | ₩251,839 | ₩256,506 | ₩251,477 | ₩252,617 | +0.31% | 89.4만 |
|---|
| 2025.10.14 | ₩246,421 | ₩252,094 | ₩246,072 | ₩250,793 | +1.77% | 106.9만 |
|---|
| 2025.10.13 | ₩245,965 | ₩250,659 | ₩244,369 | ₩248,124 | +0.88% | 124.6만 |
|---|
| 2025.10.10 | ₩248,862 | ₩249,452 | ₩242,894 | ₩242,974 | -2.37% | 119.1만 |
|---|