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 | ₩266,342 | ₩266,959 | ₩263,753 | ₩265,175 | -0.44% | 85.9만 |
| 2026.10.08 | ₩268,716 | ₩271,748 | ₩266,436 | ₩269,012 | +0.11% | 116.4만 |
| 2026.10.07 | ₩271,507 | ₩271,681 | ₩267,938 | ₩270,313 | -0.44% | 145.5만 |
| 2026.10.06 | ₩269,012 | ₩273,009 | ₩267,107 | ₩272,527 | +1.31% | 99.1만 |
| 2026.10.05 | ₩270,850 | ₩271,655 | ₩264,021 | ₩267,938 | -1.07% | 104.7만 |
| 2026.10.02 | ₩265,510 | ₩269,535 | ₩264,370 | ₩268,757 | +1.22% | 109.7만 |
| 2026.10.01 | ₩260,251 | ₩265,349 | ₩258,923 | ₩264,839 | +1.76% | 132.6만 |
| 2026.09.30 | ₩262,022 | ₩264,249 | ₩258,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,258 |
| -1.05% |
| 150.8만 |
| 2026.09.29 | ₩264,973 | ₩266,208 | ₩261,190 | ₩261,754 | -1.22% | 125.7만 |
|---|
| 2026.09.28 | ₩269,347 | ₩271,520 | ₩261,861 | ₩264,316 | -1.87% | 148.8만 |
|---|
| 2026.09.25 | ₩274,901 | ₩277,933 | ₩265,711 | ₩267,979 | -2.52% | 191.3만 |
|---|
| 2026.09.24 | ₩280,227 | ₩285,741 | ₩276,659 | ₩278,027 | -0.79% | 195.4만 |
|---|
| 2026.09.23 | ₩288,572 | ₩290,007 | ₩284,842 | ₩286,680 | -0.66% | 187.4만 |
|---|
| 2026.09.22 | ₩285,929 | ₩289,269 | ₩285,178 | ₩286,479 | +0.19% | 131.4만 |
|---|
| 2026.09.21 | ₩282,079 | ₩286,103 | ₩281,394 | ₩283,487 | +0.50% | 172.5만 |
|---|
| 2026.09.18 | ₩277,155 | ₩282,266 | ₩275,961 | ₩280,764 | +1.30% | 170.7만 |
|---|
| 2026.09.17 | ₩280,267 | ₩280,334 | ₩275,961 | ₩277,356 | -1.04% | 89.3만 |
|---|
| 2026.09.16 | ₩284,131 | ₩284,131 | ₩279,114 | ₩279,154 | -1.75% | 109.9만 |
|---|
| 2026.09.15 | ₩290,557 | ₩290,705 | ₩279,342 | ₩280,549 | -3.44% | 161만 |
|---|
| 2026.09.14 | ₩285,526 | ₩294,730 | ₩284,534 | ₩293,227 | +2.70% | 129만 |
|---|
| 2026.09.11 | ₩280,334 | ₩282,038 | ₩278,228 | ₩281,582 | +0.45% | 117.7만 |
|---|
| 2026.09.10 | ₩279,409 | ₩281,166 | ₩277,477 | ₩278,416 | -0.36% | 101.8만 |
|---|
| 2026.09.09 | ₩283,152 | ₩285,902 | ₩280,415 | ₩280,952 | -0.78% | 120.7만 |
|---|
| 2026.09.08 | ₩290,396 | ₩291,121 | ₩285,392 | ₩285,647 | -1.64% | 94.8만 |
|---|
| 2026.09.04 | ₩291,054 | ₩294,394 | ₩290,396 | ₩290,960 | -0.03% | 62만 |
|---|
| 2026.09.03 | ₩296,581 | ₩299,398 | ₩290,571 | ₩292,516 | -1.37% | 85.4만 |
|---|
| 2026.09.02 | ₩289,028 | ₩297,305 | ₩289,028 | ₩295,186 | +2.13% | 125.7만 |
|---|
| 2026.09.01 | ₩287,244 | ₩291,295 | ₩286,787 | ₩289,189 | +0.68% | 102.1만 |
|---|
| 2026.08.31 | ₩292,328 | ₩295,615 | ₩286,667 | ₩287,445 | -1.67% | 119.5만 |
|---|
| 2026.08.28 | ₩284,560 | ₩289,752 | ₩282,910 | ₩289,283 | +1.66% | 78만 |
|---|
| 2026.08.27 | ₩290,115 | ₩293,509 | ₩282,883 | ₩283,246 | -2.37% | 88.2만 |
|---|
| 2026.08.26 | ₩294,756 | ₩298,526 | ₩290,852 | ₩293,549 | -0.41% | 65.3만 |
|---|
| 2026.08.25 | ₩301,263 | ₩301,692 | ₩295,467 | ₩295,695 | -1.85% | 70만 |
|---|
| 2026.08.24 | ₩303,866 | ₩304,912 | ₩300,887 | ₩302,605 | -0.42% | 88.9만 |
|---|
| 2026.08.21 | ₩292,382 | ₩297,936 | ₩291,885 | ₩297,292 | +1.68% | 76만 |
|---|
| 2026.08.20 | ₩293,723 | ₩296,822 | ₩292,194 | ₩292,395 | -0.45% | 92.5만 |
|---|
| 2026.08.19 | ₩295,736 | ₩304,201 | ₩295,736 | ₩297,681 | +0.66% | 108.7만 |
|---|
| 2026.08.18 | ₩303,678 | ₩305,395 | ₩293,361 | ₩293,616 | -3.31% | 100.2만 |
|---|
| 2026.08.17 | ₩299,908 | ₩304,684 | ₩298,741 | ₩302,524 | +0.87% | 124.3만 |
|---|
| 2026.08.14 | ₩301,531 | ₩302,444 | ₩299,331 | ₩302,202 | +0.22% | 67.8만 |
|---|
| 2026.08.13 | ₩306,133 | ₩308,239 | ₩298,325 | ₩299,841 | -2.06% | 109.6만 |
|---|
| 2026.08.12 | ₩293,348 | ₩306,857 | ₩291,590 | ₩305,449 | +4.13% | 143.7만 |
|---|
| 2026.08.11 | ₩291,121 | ₩294,381 | ₩289,216 | ₩293,670 | +0.88% | 103.7만 |
|---|
| 2026.08.10 | ₩287,861 | ₩292,543 | ₩285,043 | ₩292,422 | +1.58% | 89.1만 |
|---|
| 2026.08.07 | ₩283,407 | ₩289,484 | ₩282,481 | ₩286,774 | +1.19% | 97.5만 |
|---|
| 2026.08.06 | ₩282,052 | ₩283,058 | ₩277,906 | ₩282,991 | +0.33% | 108만 |
|---|
| 2026.08.05 | ₩276,135 | ₩281,019 | ₩275,719 | ₩280,187 | +1.47% | 89만 |
|---|
| 2026.08.04 | ₩274,405 | ₩275,719 | ₩271,494 | ₩274,445 | +0.01% | 111.9만 |
|---|
| 2026.08.03 | ₩276,270 | ₩282,374 | ₩274,633 | ₩276,685 | +0.15% | 121.2만 |
|---|
| 2026.07.31 | ₩274,955 | ₩276,524 | ₩271,064 | ₩273,117 | -0.67% | 145.1만 |
|---|
| 2026.07.30 | ₩285,567 | ₩285,741 | ₩276,135 | ₩277,665 | -2.77% | 163.7만 |
|---|
| 2026.07.29 | ₩277,249 | ₩284,869 | ₩275,102 | ₩284,721 | +2.70% | 135.6만 |
|---|
| 2026.07.28 | ₩278,376 | ₩283,152 | ₩276,457 | ₩277,678 | -0.25% | 165.8만 |
|---|
| 2026.07.27 | ₩268,354 | ₩274,633 | ₩268,354 | ₩273,814 | +2.03% | 155.5만 |
|---|
| 2026.07.24 | ₩260,157 | ₩264,531 | ₩258,641 | ₩263,364 | +1.23% | 97.1만 |
|---|
| 2026.07.23 | ₩258,212 | ₩261,257 | ₩256,213 | ₩260,426 | +0.86% | 117.2만 |
|---|
| 2026.07.22 | ₩260,265 | ₩264,048 | ₩257,581 | ₩260,184 | -0.03% | 147.7만 |
|---|
| 2026.07.21 | ₩258,816 | ₩259,956 | ₩257,125 | ₩259,446 | +0.24% | 128.3만 |
|---|
| 2026.07.20 | ₩266,624 | ₩268,462 | ₩257,984 | ₩261,365 | -1.97% | 171.8만 |
|---|
| 2026.07.17 | ₩271,802 | ₩272,339 | ₩265,242 | ₩266,342 | -2.01% | 104.9만 |
|---|
| 2026.07.16 | ₩264,625 | ₩270,662 | ₩264,316 | ₩269,937 | +2.01% | 139.4만 |
|---|
| 2026.07.15 | ₩262,599 | ₩267,294 | ₩259,393 | ₩263,028 | +0.16% | 130.4만 |
|---|
| 2026.07.14 | ₩265,470 | ₩265,470 | ₩260,171 | ₩262,599 | -1.08% | 131.3만 |
|---|
| 2026.07.13 | ₩276,310 | ₩276,618 | ₩263,216 | ₩263,873 | -4.50% | 178.1만 |
|---|
| 2026.07.10 | ₩270,353 | ₩277,651 | ₩269,548 | ₩274,016 | +1.35% | 155.4만 |
|---|
| 2026.07.09 | ₩269,588 | ₩275,237 | ₩268,327 | ₩270,890 | +0.48% | 163.2만 |
|---|
| 2026.07.08 | ₩273,788 | ₩273,801 | ₩266,972 | ₩269,790 | -1.46% | 178.2만 |
|---|
| 2026.07.07 | ₩275,760 | ₩280,885 | ₩273,452 | ₩274,351 | -0.51% | 124만 |
|---|
| 2026.07.06 | ₩273,814 | ₩274,767 | ₩268,260 | ₩272,634 | -0.43% | 135.7만 |
|---|
| 2026.07.02 | ₩272,714 | ₩275,854 | ₩267,979 | ₩274,110 | +0.51% | 150.6만 |
|---|
| 2026.07.01 | ₩276,068 | ₩278,040 | ₩270,876 | ₩270,930 | -1.86% | 141.8만 |
|---|
| 2026.06.30 | ₩277,101 | ₩277,732 | ₩273,385 | ₩276,377 | -0.26% | 132.2만 |
|---|
| 2026.06.29 | ₩285,352 | ₩285,352 | ₩274,566 | ₩275,961 | -3.29% | 231.4만 |
|---|
| 2026.06.26 | ₩285,191 | ₩287,069 | ₩279,422 | ₩286,720 | +0.54% | 228.9만 |
|---|
| 2026.06.25 | ₩281,918 | ₩289,779 | ₩278,175 | ₩285,432 | +1.25% | 342.9만 |
|---|
| 2026.06.24 | ₩281,730 | ₩290,289 | ₩281,730 | ₩286,358 | +1.64% | 232.2만 |
|---|
| 2026.06.23 | ₩281,408 | ₩287,351 | ₩280,120 | ₩282,521 | +0.40% | 155.9만 |
|---|
| 2026.06.22 | ₩288,612 | ₩293,361 | ₩280,415 | ₩284,413 | -1.45% | 209만 |
|---|
| 2026.06.18 | ₩288,438 | ₩294,314 | ₩284,990 | ₩286,358 | -0.72% | 188.5만 |
|---|
| 2026.06.17 | ₩278,711 | ₩288,961 | ₩278,711 | ₩283,514 | +1.72% | 119.3만 |
|---|
| 2026.06.16 | ₩280,777 | ₩283,071 | ₩277,973 | ₩280,455 | -0.11% | 93.9만 |
|---|
| 2026.06.15 | ₩281,528 | ₩285,097 | ₩279,972 | ₩280,066 | -0.52% | 123.5만 |
|---|
| 2026.06.12 | ₩286,090 | ₩287,284 | ₩281,354 | ₩283,702 | -0.83% | 111.9만 |
|---|
| 2026.06.11 | ₩275,384 | ₩283,071 | ₩274,351 | ₩282,857 | +2.71% | 134.3만 |
|---|
| 2026.06.10 | ₩271,950 | ₩276,457 | ₩267,308 | ₩273,197 | +0.46% | 111.1만 |
|---|
| 2026.06.09 | ₩263,203 | ₩270,031 | ₩260,949 | ₩269,535 | +2.41% | 105.7만 |
|---|
| 2026.06.08 | ₩262,840 | ₩265,000 | ₩260,171 | ₩262,948 | +0.04% | 90.4만 |
|---|
| 2026.06.05 | ₩261,593 | ₩266,731 | ₩260,935 | ₩265,792 | +1.61% | 96.1만 |
|---|
| 2026.06.04 | ₩268,596 | ₩268,596 | ₩257,219 | ₩259,540 | -3.37% | 121만 |
|---|
| 2026.06.03 | ₩264,759 | ₩269,441 | ₩263,766 | ₩265,993 | +0.47% | 96만 |
|---|
| 2026.06.02 | ₩268,341 | ₩268,341 | ₩262,948 | ₩265,993 | -0.87% | 99만 |
|---|
| 2026.06.01 | ₩272,044 | ₩275,116 | ₩270,098 | ₩270,876 | -0.43% | 102.1만 |
|---|
| 2026.05.29 | ₩273,036 | ₩279,530 | ₩271,118 | ₩273,560 | +0.19% | 144.8만 |
|---|
| 2026.05.28 | ₩274,874 | ₩278,188 | ₩272,647 | ₩274,311 | -0.20% | 70.6만 |
|---|
| 2026.05.27 | ₩277,557 | ₩282,307 | ₩276,189 | ₩276,270 | -0.46% | 104.3만 |
|---|
| 2026.05.26 | ₩272,849 | ₩274,445 | ₩270,957 | ₩273,452 | +0.22% | 105.4만 |
|---|
| 2026.05.22 | ₩266,744 | ₩274,217 | ₩266,302 | ₩273,023 | +2.35% | 150.4만 |
|---|
| 2026.05.21 | ₩262,290 | ₩267,013 | ₩259,889 | ₩264,383 | +0.80% | 92.6만 |
|---|
| 2026.05.20 | ₩260,291 | ₩266,610 | ₩257,541 | ₩264,652 | +1.68% | 74.3만 |
|---|
| 2026.05.19 | ₩259,983 | ₩261,512 | ₩254,858 | ₩259,902 | -0.03% | 66.1만 |
|---|
| 2026.05.18 | ₩260,171 | ₩262,022 | ₩257,300 | ₩259,929 | -0.09% | 105.5만 |
|---|
| 2026.05.15 | ₩262,371 | ₩264,276 | ₩260,345 | ₩262,800 | +0.16% | 80.5만 |
|---|
| 2026.05.14 | ₩260,546 | ₩264,437 | ₩259,084 | ₩261,083 | +0.21% | 74.3만 |
|---|
| 2026.05.13 | ₩265,913 | ₩266,221 | ₩255,073 | ₩258,668 | -2.72% | 138.2만 |
|---|
| 2026.05.12 | ₩264,544 | ₩272,164 | ₩263,055 | ₩267,133 | +0.98% | 133.8만 |
|---|
| 2026.05.11 | ₩263,082 | ₩264,987 | ₩259,876 | ₩262,679 | -0.15% | 104만 |
|---|
| 2026.05.08 | ₩267,804 | ₩269,709 | ₩261,539 | ₩263,256 | -1.70% | 87.8만 |
|---|
| 2026.05.07 | ₩259,527 | ₩262,760 | ₩254,912 | ₩261,834 | +0.89% | 106.7만 |
|---|
| 2026.05.06 | ₩266,006 | ₩267,751 | ₩261,499 | ₩262,545 | -1.30% | 97.5만 |
|---|
| 2026.05.05 | ₩257,769 | ₩263,860 | ₩256,495 | ₩260,935 | +1.23% | 75.5만 |
|---|
| 2026.05.04 | ₩261,029 | ₩262,854 | ₩254,912 | ₩257,702 | -1.27% | 97.5만 |
|---|
| 2026.05.01 | ₩269,307 | ₩272,030 | ₩257,742 | ₩261,284 | -2.98% | 112.1만 |
|---|
| 2026.04.30 | ₩265,899 | ₩269,749 | ₩264,303 | ₩269,065 | +1.19% | 78.9만 |
|---|
| 2026.04.29 | ₩263,176 | ₩267,683 | ₩262,653 | ₩263,337 | +0.06% | 76.7만 |
|---|
| 2026.04.28 | ₩267,871 | ₩268,542 | ₩262,827 | ₩263,632 | -1.58% | 71만 |
|---|
| 2026.04.27 | ₩269,562 | ₩271,104 | ₩265,631 | ₩266,570 | -1.11% | 89.3만 |
|---|
| 2026.04.24 | ₩269,709 | ₩272,124 | ₩267,576 | ₩269,736 | +0.01% | 91만 |
|---|
| 2026.04.23 | ₩270,179 | ₩274,418 | ₩268,770 | ₩271,453 | +0.47% | 176.3만 |
|---|
| 2026.04.22 | ₩264,544 | ₩268,435 | ₩264,450 | ₩267,952 | +1.29% | 127.2만 |
|---|
| 2026.04.21 | ₩271,507 | ₩271,507 | ₩262,975 | ₩264,222 | -2.68% | 88.5만 |
|---|
| 2026.04.20 | ₩268,757 | ₩272,030 | ₩267,133 | ₩270,796 | +0.76% | 93.9만 |
|---|
| 2026.04.17 | ₩266,516 | ₩273,546 | ₩265,939 | ₩269,749 | +1.21% | 106.2만 |
|---|
| 2026.04.16 | ₩267,455 | ₩268,918 | ₩262,559 | ₩263,833 | -1.35% | 121.9만 |
|---|
| 2026.04.15 | ₩265,564 | ₩271,400 | ₩263,927 | ₩267,885 | +0.87% | 156.5만 |
|---|
| 2026.04.14 | ₩256,844 | ₩266,530 | ₩256,844 | ₩265,604 | +3.41% | 181.7만 |
|---|
| 2026.04.13 | ₩256,750 | ₩257,474 | ₩250,753 | ₩257,434 | +0.27% | 158.3만 |
|---|
| 2026.04.10 | ₩261,177 | ₩263,015 | ₩256,790 | ₩258,105 | -1.18% | 123.5만 |
|---|
| 2026.04.09 | ₩261,995 | ₩265,752 | ₩261,150 | ₩263,404 | +0.54% | 123.2만 |
|---|
| 2026.04.08 | ₩261,056 | ₩266,328 | ₩260,251 | ₩262,478 | +0.54% | 193.6만 |
|---|
| 2026.04.07 | ₩263,176 | ₩264,705 | ₩255,328 | ₩255,743 | -2.82% | 116.2만 |
|---|
| 2026.04.06 | ₩261,660 | ₩263,753 | ₩260,868 | ₩263,712 | +0.78% | 96.7만 |
|---|
| 2026.04.02 | ₩257,152 | ₩264,343 | ₩255,193 | ₩263,390 | +2.43% | 125.5만 |
|---|
| 2026.04.01 | ₩262,612 | ₩264,665 | ₩258,977 | ₩259,004 | -1.37% | 137.7만 |
|---|
| 2026.03.31 | ₩264,558 | ₩266,449 | ₩259,258 | ₩263,001 | -0.59% | 113.3만 |
|---|
| 2026.03.30 | ₩259,500 | ₩262,840 | ₩258,091 | ₩261,673 | +0.84% | 112.2만 |
|---|
| 2026.03.27 | ₩265,631 | ₩266,972 | ₩257,152 | ₩258,239 | -2.78% | 145.2만 |
|---|
| 2026.03.26 | ₩269,508 | ₩271,842 | ₩265,537 | ₩266,798 | -1.01% | 90.1만 |
|---|
| 2026.03.25 | ₩268,260 | ₩270,689 | ₩263,055 | ₩270,541 | +0.85% | 128.7만 |
|---|
| 2026.03.24 | ₩261,687 | ₩270,058 | ₩260,774 | ₩269,012 | +2.80% | 171만 |
|---|
| 2026.03.23 | ₩276,444 | ₩277,383 | ₩262,733 | ₩262,907 | -4.90% | 177.6만 |
|---|
| 2026.03.20 | ₩275,196 | ₩279,047 | ₩270,702 | ₩272,406 | -1.01% | 547.3만 |
|---|
| 2026.03.19 | ₩262,572 | ₩277,370 | ₩262,532 | ₩274,244 | +4.45% | 329.4만 |
|---|
| 2026.03.18 | ₩271,614 | ₩273,680 | ₩267,429 | ₩269,267 | -0.86% | 215.7만 |
|---|
| 2026.03.17 | ₩279,006 | ₩283,044 | ₩273,318 | ₩273,492 | -1.98% | 173.3만 |
|---|
| 2026.03.16 | ₩275,612 | ₩278,778 | ₩273,613 | ₩277,289 | +0.61% | 169.4만 |
|---|
| 2026.03.13 | ₩270,206 | ₩273,573 | ₩268,260 | ₩271,494 | +0.48% | 111.5만 |
|---|
| 2026.03.12 | ₩270,246 | ₩272,527 | ₩265,939 | ₩266,208 | -1.49% | 132.7만 |
|---|
| 2026.03.11 | ₩272,634 | ₩278,403 | ₩271,051 | ₩272,929 | +0.11% | 127.5만 |
|---|
| 2026.03.10 | ₩267,469 | ₩274,794 | ₩267,066 | ₩272,969 | +2.06% | 106.4만 |
|---|
| 2026.03.09 | ₩267,120 | ₩270,850 | ₩260,613 | ₩270,514 | +1.27% | 205.7만 |
|---|
| 2026.03.06 | ₩273,318 | ₩273,439 | ₩265,765 | ₩272,580 | -0.27% | 125.2만 |
|---|
| 2026.03.05 | ₩269,736 | ₩279,758 | ₩269,736 | ₩276,645 | +2.56% | 178.7만 |
|---|
| 2026.03.04 | ₩283,742 | ₩283,742 | ₩271,668 | ₩272,889 | -3.83% | 174.5만 |
|---|
| 2026.03.03 | ₩276,350 | ₩283,272 | ₩272,325 | ₩282,535 | +2.24% | 72.4만 |
|---|
| 2026.03.02 | ₩285,674 | ₩285,674 | ₩279,516 | ₩281,555 | -1.44% | 96.3만 |
|---|
| 2026.02.27 | ₩285,701 | ₩287,512 | ₩281,649 | ₩286,895 | +0.42% | 117.7만 |
|---|
| 2026.02.26 | ₩286,452 | ₩289,954 | ₩285,231 | ₩288,209 | +0.61% | 91.8만 |
|---|
| 2026.02.25 | ₩288,397 | ₩289,350 | ₩281,958 | ₩284,493 | -1.35% | 102.5만 |
|---|
| 2026.02.24 | ₩286,439 | ₩290,088 | ₩286,439 | ₩286,989 | +0.19% | 93.8만 |
|---|
| 2026.02.23 | ₩290,933 | ₩292,999 | ₩283,205 | ₩287,445 | -1.20% | 110.3만 |
|---|
| 2026.02.20 | ₩287,150 | ₩292,637 | ₩285,258 | ₩291,483 | +1.51% | 98.7만 |
|---|
| 2026.02.19 | ₩287,150 | ₩288,773 | ₩283,420 | ₩285,728 | -0.50% | 132.2만 |
|---|
| 2026.02.18 | ₩290,477 | ₩296,017 | ₩290,275 | ₩290,329 | -0.05% | 110.4만 |
|---|
| 2026.02.17 | ₩287,525 | ₩293,992 | ₩285,540 | ₩293,348 | +2.03% | 131.4만 |
|---|
| 2026.02.13 | ₩285,339 | ₩288,478 | ₩282,333 | ₩283,742 | -0.56% | 96.9만 |
|---|
| 2026.02.12 | ₩287,150 | ₩291,309 | ₩285,043 | ₩285,567 | -0.55% | 106만 |
|---|
| 2026.02.11 | ₩282,374 | ₩285,982 | ₩279,221 | ₩285,473 | +1.10% | 117.8만 |
|---|
| 2026.02.10 | ₩288,545 | ₩291,711 | ₩282,025 | ₩282,052 | -2.25% | 137.3만 |
|---|
| 2026.02.09 | ₩290,182 | ₩295,119 | ₩287,418 | ₩292,476 | +0.79% | 123.9만 |
|---|
| 2026.02.06 | ₩287,606 | ₩295,749 | ₩287,606 | ₩290,141 | +0.88% | 140.8만 |
|---|
| 2026.02.05 | ₩285,231 | ₩291,000 | ₩283,916 | ₩286,506 | +0.45% | 186.3만 |
|---|
| 2026.02.04 | ₩276,618 | ₩286,063 | ₩276,618 | ₩284,708 | +2.92% | 168.4만 |
|---|
| 2026.02.03 | ₩268,690 | ₩276,256 | ₩265,859 | ₩275,679 | +2.60% | 145만 |
|---|
| 2026.02.02 | ₩270,112 | ₩270,112 | ₩264,719 | ₩269,521 | -0.22% | 140.2만 |
|---|
| 2026.01.30 | ₩266,852 | ₩267,965 | ₩262,290 | ₩267,442 | +0.22% | 140.9만 |
|---|
| 2026.01.29 | ₩263,887 | ₩269,320 | ₩262,143 | ₩267,415 | +1.34% | 152만 |
|---|
| 2026.01.28 | ₩269,575 | ₩270,353 | ₩262,894 | ₩263,619 | -2.21% | 88.7만 |
|---|
| 2026.01.27 | ₩262,344 | ₩265,846 | ₩261,767 | ₩264,155 | +0.69% | 92.5만 |
|---|
| 2026.01.26 | ₩275,022 | ₩275,371 | ₩260,962 | ₩263,525 | -4.18% | 189.4만 |
|---|
| 2026.01.23 | ₩279,194 | ₩281,059 | ₩275,062 | ₩276,591 | -0.93% | 149만 |
|---|
| 2026.01.22 | ₩279,838 | ₩280,683 | ₩275,049 | ₩275,237 | -1.64% | 89.5만 |
|---|
| 2026.01.21 | ₩280,254 | ₩280,871 | ₩273,908 | ₩278,161 | -0.75% | 159만 |
|---|
| 2026.01.20 | ₩286,626 | ₩288,397 | ₩278,550 | ₩280,227 | -2.23% | 207.7만 |
|---|
| 2026.01.16 | ₩285,754 | ₩289,564 | ₩284,145 | ₩287,928 | +0.76% | 188.2만 |
|---|
| 2026.01.15 | ₩279,583 | ₩288,639 | ₩279,261 | ₩287,539 | +2.85% | 209.2만 |
|---|
| 2026.01.14 | ₩276,109 | ₩279,704 | ₩274,230 | ₩278,872 | +1.00% | 125.9만 |
|---|
| 2026.01.13 | ₩279,221 | ₩282,481 | ₩275,733 | ₩277,101 | -0.76% | 194.5만 |
|---|
| 2026.01.12 | ₩271,655 | ₩281,180 | ₩269,615 | ₩280,952 | +3.42% | 241.6만 |
|---|
| 2026.01.09 | ₩269,038 | ₩273,251 | ₩266,637 | ₩271,480 | +0.91% | 197.2만 |
|---|
| 2026.01.08 | ₩263,860 | ₩274,512 | ₩263,739 | ₩271,668 | +2.96% | 182.8만 |
|---|
| 2026.01.07 | ₩269,884 | ₩272,674 | ₩267,482 | ₩268,005 | -0.70% | 242.5만 |
|---|
| 2026.01.06 | ₩259,379 | ₩269,213 | ₩258,306 | ₩268,649 | +3.57% | 234.8만 |
|---|
| 2026.01.05 | ₩250,619 | ₩258,936 | ₩250,619 | ₩258,467 | +3.13% | 207.4만 |
|---|
| 2026.01.02 | ₩247,573 | ₩252,779 | ₩245,963 | ₩251,155 | +1.45% | 149.9만 |
|---|
| 2025.12.31 | ₩247,721 | ₩249,344 | ₩246,500 | ₩246,876 | -0.34% | 122.7만 |
|---|
| 2025.12.30 | ₩250,163 | ₩251,611 | ₩248,083 | ₩248,123 | -0.82% | 112.3만 |
|---|
| 2025.12.29 | ₩250,874 | ₩253,302 | ₩250,337 | ₩250,753 | -0.05% | 128.1만 |
|---|
| 2025.12.26 | ₩253,946 | ₩254,684 | ₩250,632 | ₩252,712 | -0.49% | 83.9만 |
|---|
| 2025.12.24 | ₩250,874 | ₩255,811 | ₩250,082 | ₩254,778 | +1.56% | 76.9만 |
|---|
| 2025.12.23 | ₩253,691 | ₩253,691 | ₩247,707 | ₩250,874 | -1.11% | 146.6만 |
|---|
| 2025.12.22 | ₩253,946 | ₩256,696 | ₩251,008 | ₩253,906 | -0.02% | 200.2만 |
|---|
| 2025.12.19 | ₩256,790 | ₩257,488 | ₩250,485 | ₩254,724 | -0.80% | 478.9만 |
|---|
| 2025.12.18 | ₩265,631 | ₩265,631 | ₩251,222 | ₩258,762 | -2.59% | 474.4만 |
|---|
| 2025.12.17 | ₩248,942 | ₩257,568 | ₩248,861 | ₩254,268 | +2.14% | 259.4만 |
|---|
| 2025.12.16 | ₩249,452 | ₩251,209 | ₩247,318 | ₩248,901 | -0.22% | 191.8만 |
|---|
| 2025.12.15 | ₩245,682 | ₩251,155 | ₩245,507 | ₩250,109 | +1.80% | 219.4만 |
|---|
| 2025.12.12 | ₩245,883 | ₩250,471 | ₩243,441 | ₩244,541 | -0.55% | 158.5만 |
|---|
| 2025.12.11 | ₩241,536 | ₩247,117 | ₩240,463 | ₩245,910 | +1.81% | 122만 |
|---|
| 2025.12.10 | ₩238,786 | ₩241,617 | ₩238,088 | ₩240,302 | +0.63% | 101.9만 |
|---|
| 2025.12.09 | ₩240,678 | ₩243,253 | ₩237,552 | ₩237,659 | -1.25% | 89.6만 |
|---|
| 2025.12.08 | ₩239,779 | ₩242,690 | ₩237,592 | ₩241,335 | +0.65% | 124.6만 |
|---|
| 2025.12.05 | ₩237,726 | ₩240,087 | ₩236,344 | ₩238,424 | +0.29% | 114만 |
|---|
| 2025.12.04 | ₩238,840 | ₩239,779 | ₩234,855 | ₩236,465 | -0.99% | 103.2만 |
|---|
| 2025.12.03 | ₩235,392 | ₩240,034 | ₩234,399 | ₩237,887 | +1.06% | 106.6만 |
|---|
| 2025.12.02 | ₩235,633 | ₩236,022 | ₩233,541 | ₩234,292 | -0.57% | 185만 |
|---|
| 2025.12.01 | ₩239,685 | ₩240,436 | ₩233,312 | ₩233,353 | -2.64% | 220.5만 |
|---|
| 2025.11.28 | ₩240,919 | ₩242,717 | ₩240,731 | ₩240,919 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩241,067 | ₩243,669 | ₩240,235 | ₩241,483 | +0.17% | 131.2만 |
|---|
| 2025.11.25 | ₩233,916 | ₩240,839 | ₩233,648 | ₩240,517 | +2.82% | 156.3만 |
|---|
| 2025.11.24 | ₩233,809 | ₩235,929 | ₩231,689 | ₩232,521 | -0.55% | 159.9만 |
|---|
| 2025.11.21 | ₩228,000 | ₩235,285 | ₩227,436 | ₩234,399 | +2.81% | 220.4만 |
|---|
| 2025.11.20 | ₩229,154 | ₩229,583 | ₩226,725 | ₩227,007 | -0.94% | 153.9만 |
|---|
| 2025.11.19 | ₩229,798 | ₩231,260 | ₩228,040 | ₩228,067 | -0.75% | 101.7만 |
|---|
| 2025.11.18 | ₩230,656 | ₩231,931 | ₩227,638 | ₩229,462 | -0.52% | 155.2만 |
|---|
| 2025.11.17 | ₩234,708 | ₩235,526 | ₩230,079 | ₩230,468 | -1.81% | 135.4만 |
|---|
| 2025.11.14 | ₩234,963 | ₩237,270 | ₩232,507 | ₩233,205 | -0.75% | 121.1만 |
|---|
| 2025.11.13 | ₩235,499 | ₩239,658 | ₩234,761 | ₩235,338 | -0.07% | 149.5만 |
|---|
| 2025.11.12 | ₩230,857 | ₩236,116 | ₩230,415 | ₩235,674 | +2.09% | 151.3만 |
|---|
| 2025.11.11 | ₩232,977 | ₩233,594 | ₩228,926 | ₩230,200 | -1.19% | 170.2만 |
|---|
| 2025.11.10 | ₩240,114 | ₩240,289 | ₩231,635 | ₩232,883 | -3.01% | 141.9만 |
|---|
| 2025.11.07 | ₩237,780 | ₩241,644 | ₩237,270 | ₩238,880 | +0.46% | 122.5만 |
|---|
| 2025.11.06 | ₩240,490 | ₩240,490 | ₩237,632 | ₩238,142 | -0.98% | 103.6만 |
|---|
| 2025.11.05 | ₩241,550 | ₩244,193 | ₩240,074 | ₩241,617 | +0.03% | 112.6만 |
|---|
| 2025.11.04 | ₩238,223 | ₩242,516 | ₩236,411 | ₩241,778 | +1.49% | 158.4만 |
|---|
| 2025.11.03 | ₩240,986 | ₩241,644 | ₩232,803 | ₩238,223 | -1.15% | 196.6만 |
|---|
| 2025.10.31 | ₩238,692 | ₩242,502 | ₩237,458 | ₩241,684 | +1.25% | 131.5만 |
|---|
| 2025.10.30 | ₩242,784 | ₩243,307 | ₩238,571 | ₩239,068 | -1.53% | 119.3만 |
|---|
| 2025.10.29 | ₩241,509 | ₩245,118 | ₩237,901 | ₩244,716 | +1.33% | 184.2만 |
|---|
| 2025.10.28 | ₩245,024 | ₩246,165 | ₩242,408 | ₩243,267 | -0.72% | 77.3만 |
|---|
| 2025.10.27 | ₩247,815 | ₩248,794 | ₩244,783 | ₩246,353 | -0.59% | 103.7만 |
|---|
| 2025.10.24 | ₩251,236 | ₩251,236 | ₩247,238 | ₩247,949 | -1.31% | 78.6만 |
|---|
| 2025.10.23 | ₩250,981 | ₩252,188 | ₩247,761 | ₩250,149 | -0.33% | 71.5만 |
|---|
| 2025.10.22 | ₩252,470 | ₩253,624 | ₩250,163 | ₩251,424 | -0.41% | 70.4만 |
|---|
| 2025.10.21 | ₩252,296 | ₩253,530 | ₩250,994 | ₩251,531 | -0.30% | 83만 |
|---|
| 2025.10.20 | ₩256,589 | ₩256,911 | ₩251,625 | ₩252,108 | -1.75% | 102.7만 |
|---|
| 2025.10.17 | ₩252,993 | ₩255,328 | ₩251,061 | ₩252,470 | -0.21% | 127만 |
|---|
| 2025.10.16 | ₩251,330 | ₩253,423 | ₩250,377 | ₩251,477 | +0.06% | 90.3만 |
|---|
| 2025.10.15 | ₩251,920 | ₩256,589 | ₩251,558 | ₩252,698 | +0.31% | 89.4만 |
|---|
| 2025.10.14 | ₩246,500 | ₩252,175 | ₩246,151 | ₩250,874 | +1.77% | 106.9만 |
|---|
| 2025.10.13 | ₩246,044 | ₩250,739 | ₩244,447 | ₩248,204 | +0.88% | 124.6만 |
|---|
| 2025.10.10 | ₩248,942 | ₩249,532 | ₩242,972 | ₩243,052 | -2.37% | 119.1만 |
|---|