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 | ₩266,290 | ₩266,907 | ₩263,702 | ₩265,123 | -0.44% | 85.9만 |
| 2026.10.08 | ₩268,664 | ₩271,696 | ₩266,384 | ₩268,959 | +0.11% | 116.4만 |
| 2026.10.07 | ₩271,454 | ₩271,629 | ₩267,886 | ₩270,261 | -0.44% | 145.5만 |
| 2026.10.06 | ₩268,959 | ₩272,957 | ₩267,055 | ₩272,474 | +1.31% | 99.1만 |
| 2026.10.05 | ₩270,797 | ₩271,602 | ₩263,970 | ₩267,886 | -1.07% | 104.7만 |
| 2026.10.02 | ₩265,459 | ₩269,483 | ₩264,319 | ₩268,705 | +1.22% | 109.7만 |
| 2026.10.01 | ₩260,201 | ₩265,298 | ₩258,873 | ₩264,788 | +1.76% | 132.6만 |
| 2026.09.30 | ₩261,971 | ₩264,198 | ₩258,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,208 |
| -1.05% |
| 150.8만 |
| 2026.09.29 | ₩264,922 | ₩266,156 | ₩261,140 | ₩261,703 | -1.22% | 125.7만 |
|---|
| 2026.09.28 | ₩269,295 | ₩271,468 | ₩261,810 | ₩264,265 | -1.87% | 148.8만 |
|---|
| 2026.09.25 | ₩274,848 | ₩277,879 | ₩265,660 | ₩267,927 | -2.52% | 191.3만 |
|---|
| 2026.09.24 | ₩280,173 | ₩285,686 | ₩276,605 | ₩277,973 | -0.79% | 195.4만 |
|---|
| 2026.09.23 | ₩288,516 | ₩289,951 | ₩284,787 | ₩286,625 | -0.66% | 187.4만 |
|---|
| 2026.09.22 | ₩285,873 | ₩289,213 | ₩285,122 | ₩286,423 | +0.19% | 131.4만 |
|---|
| 2026.09.21 | ₩282,024 | ₩286,048 | ₩281,340 | ₩283,432 | +0.50% | 172.5만 |
|---|
| 2026.09.18 | ₩277,101 | ₩282,212 | ₩275,907 | ₩280,709 | +1.30% | 170.7만 |
|---|
| 2026.09.17 | ₩280,213 | ₩280,280 | ₩275,907 | ₩277,302 | -1.04% | 89.3만 |
|---|
| 2026.09.16 | ₩284,076 | ₩284,076 | ₩279,060 | ₩279,100 | -1.75% | 109.9만 |
|---|
| 2026.09.15 | ₩290,501 | ₩290,648 | ₩279,288 | ₩280,495 | -3.44% | 161만 |
|---|
| 2026.09.14 | ₩285,471 | ₩294,672 | ₩284,478 | ₩293,170 | +2.70% | 129만 |
|---|
| 2026.09.11 | ₩280,280 | ₩281,984 | ₩278,174 | ₩281,528 | +0.45% | 117.7만 |
|---|
| 2026.09.10 | ₩279,355 | ₩281,112 | ₩277,423 | ₩278,362 | -0.36% | 101.8만 |
|---|
| 2026.09.09 | ₩283,097 | ₩285,847 | ₩280,361 | ₩280,897 | -0.78% | 120.7만 |
|---|
| 2026.09.08 | ₩290,340 | ₩291,064 | ₩285,337 | ₩285,592 | -1.64% | 94.8만 |
|---|
| 2026.09.04 | ₩290,997 | ₩294,337 | ₩290,340 | ₩290,903 | -0.03% | 62만 |
|---|
| 2026.09.03 | ₩296,523 | ₩299,340 | ₩290,514 | ₩292,459 | -1.37% | 85.4만 |
|---|
| 2026.09.02 | ₩288,972 | ₩297,248 | ₩288,972 | ₩295,128 | +2.13% | 125.7만 |
|---|
| 2026.09.01 | ₩287,188 | ₩291,239 | ₩286,732 | ₩289,133 | +0.68% | 102.1만 |
|---|
| 2026.08.31 | ₩292,271 | ₩295,558 | ₩286,611 | ₩287,389 | -1.67% | 119.5만 |
|---|
| 2026.08.28 | ₩284,505 | ₩289,696 | ₩282,855 | ₩289,227 | +1.66% | 78만 |
|---|
| 2026.08.27 | ₩290,058 | ₩293,452 | ₩282,829 | ₩283,191 | -2.37% | 88.2만 |
|---|
| 2026.08.26 | ₩294,699 | ₩298,468 | ₩290,796 | ₩293,492 | -0.41% | 65.3만 |
|---|
| 2026.08.25 | ₩301,205 | ₩301,634 | ₩295,410 | ₩295,638 | -1.85% | 70만 |
|---|
| 2026.08.24 | ₩303,807 | ₩304,853 | ₩300,829 | ₩302,546 | -0.42% | 88.9만 |
|---|
| 2026.08.21 | ₩292,325 | ₩297,878 | ₩291,829 | ₩297,234 | +1.68% | 76만 |
|---|
| 2026.08.20 | ₩293,666 | ₩296,765 | ₩292,137 | ₩292,339 | -0.45% | 92.5만 |
|---|
| 2026.08.19 | ₩295,678 | ₩304,142 | ₩295,678 | ₩297,623 | +0.66% | 108.7만 |
|---|
| 2026.08.18 | ₩303,619 | ₩305,336 | ₩293,304 | ₩293,559 | -3.31% | 100.2만 |
|---|
| 2026.08.17 | ₩299,850 | ₩304,625 | ₩298,683 | ₩302,465 | +0.87% | 124.3만 |
|---|
| 2026.08.14 | ₩301,473 | ₩302,385 | ₩299,273 | ₩302,143 | +0.22% | 67.8만 |
|---|
| 2026.08.13 | ₩306,074 | ₩308,179 | ₩298,267 | ₩299,783 | -2.06% | 109.6만 |
|---|
| 2026.08.12 | ₩293,291 | ₩306,798 | ₩291,534 | ₩305,389 | +4.13% | 143.7만 |
|---|
| 2026.08.11 | ₩291,064 | ₩294,324 | ₩289,160 | ₩293,613 | +0.88% | 103.7만 |
|---|
| 2026.08.10 | ₩287,805 | ₩292,486 | ₩284,988 | ₩292,365 | +1.58% | 89.1만 |
|---|
| 2026.08.07 | ₩283,352 | ₩289,428 | ₩282,426 | ₩286,718 | +1.19% | 97.5만 |
|---|
| 2026.08.06 | ₩281,997 | ₩283,003 | ₩277,852 | ₩282,936 | +0.33% | 108만 |
|---|
| 2026.08.05 | ₩276,082 | ₩280,964 | ₩275,666 | ₩280,133 | +1.47% | 89만 |
|---|
| 2026.08.04 | ₩274,352 | ₩275,666 | ₩271,441 | ₩274,392 | +0.01% | 111.9만 |
|---|
| 2026.08.03 | ₩276,216 | ₩282,319 | ₩274,580 | ₩276,632 | +0.15% | 121.2만 |
|---|
| 2026.07.31 | ₩274,901 | ₩276,471 | ₩271,012 | ₩273,064 | -0.67% | 145.1만 |
|---|
| 2026.07.30 | ₩285,511 | ₩285,686 | ₩276,082 | ₩277,611 | -2.77% | 163.7만 |
|---|
| 2026.07.29 | ₩277,195 | ₩284,814 | ₩275,049 | ₩284,666 | +2.70% | 135.6만 |
|---|
| 2026.07.28 | ₩278,322 | ₩283,097 | ₩276,404 | ₩277,624 | -0.25% | 165.8만 |
|---|
| 2026.07.27 | ₩268,302 | ₩274,580 | ₩268,302 | ₩273,761 | +2.03% | 155.5만 |
|---|
| 2026.07.24 | ₩260,107 | ₩264,479 | ₩258,591 | ₩263,313 | +1.23% | 97.1만 |
|---|
| 2026.07.23 | ₩258,162 | ₩261,207 | ₩256,163 | ₩260,375 | +0.86% | 117.2만 |
|---|
| 2026.07.22 | ₩260,214 | ₩263,997 | ₩257,532 | ₩260,134 | -0.03% | 147.7만 |
|---|
| 2026.07.21 | ₩258,766 | ₩259,906 | ₩257,075 | ₩259,396 | +0.24% | 128.3만 |
|---|
| 2026.07.20 | ₩266,572 | ₩268,410 | ₩257,934 | ₩261,314 | -1.97% | 171.8만 |
|---|
| 2026.07.17 | ₩271,749 | ₩272,286 | ₩265,190 | ₩266,290 | -2.01% | 104.9만 |
|---|
| 2026.07.16 | ₩264,573 | ₩270,609 | ₩264,265 | ₩269,885 | +2.01% | 139.4만 |
|---|
| 2026.07.15 | ₩262,548 | ₩267,243 | ₩259,342 | ₩262,977 | +0.16% | 130.4만 |
|---|
| 2026.07.14 | ₩265,418 | ₩265,418 | ₩260,120 | ₩262,548 | -1.08% | 131.3만 |
|---|
| 2026.07.13 | ₩276,256 | ₩276,565 | ₩263,165 | ₩263,822 | -4.50% | 178.1만 |
|---|
| 2026.07.10 | ₩270,301 | ₩277,598 | ₩269,496 | ₩273,963 | +1.35% | 155.4만 |
|---|
| 2026.07.09 | ₩269,536 | ₩275,183 | ₩268,275 | ₩270,837 | +0.48% | 163.2만 |
|---|
| 2026.07.08 | ₩273,735 | ₩273,748 | ₩266,921 | ₩269,737 | -1.46% | 178.2만 |
|---|
| 2026.07.07 | ₩275,706 | ₩280,830 | ₩273,399 | ₩274,298 | -0.51% | 124만 |
|---|
| 2026.07.06 | ₩273,761 | ₩274,714 | ₩268,208 | ₩272,581 | -0.43% | 135.7만 |
|---|
| 2026.07.02 | ₩272,661 | ₩275,800 | ₩267,927 | ₩274,056 | +0.51% | 150.6만 |
|---|
| 2026.07.01 | ₩276,015 | ₩277,986 | ₩270,824 | ₩270,878 | -1.86% | 141.8만 |
|---|
| 2026.06.30 | ₩277,048 | ₩277,678 | ₩273,332 | ₩276,323 | -0.26% | 132.2만 |
|---|
| 2026.06.29 | ₩285,297 | ₩285,297 | ₩274,513 | ₩275,907 | -3.29% | 231.4만 |
|---|
| 2026.06.26 | ₩285,136 | ₩287,014 | ₩279,368 | ₩286,665 | +0.54% | 228.9만 |
|---|
| 2026.06.25 | ₩281,863 | ₩289,723 | ₩278,121 | ₩285,377 | +1.25% | 342.9만 |
|---|
| 2026.06.24 | ₩281,675 | ₩290,233 | ₩281,675 | ₩286,303 | +1.64% | 232.2만 |
|---|
| 2026.06.23 | ₩281,353 | ₩287,295 | ₩280,066 | ₩282,466 | +0.40% | 155.9만 |
|---|
| 2026.06.22 | ₩288,556 | ₩293,304 | ₩280,361 | ₩284,358 | -1.45% | 209만 |
|---|
| 2026.06.18 | ₩288,382 | ₩294,257 | ₩284,934 | ₩286,303 | -0.72% | 188.5만 |
|---|
| 2026.06.17 | ₩278,657 | ₩288,905 | ₩278,657 | ₩283,459 | +1.72% | 119.3만 |
|---|
| 2026.06.16 | ₩280,723 | ₩283,016 | ₩277,919 | ₩280,401 | -0.11% | 93.9만 |
|---|
| 2026.06.15 | ₩281,474 | ₩285,042 | ₩279,918 | ₩280,012 | -0.52% | 123.5만 |
|---|
| 2026.06.12 | ₩286,034 | ₩287,228 | ₩281,300 | ₩283,647 | -0.83% | 111.9만 |
|---|
| 2026.06.11 | ₩275,331 | ₩283,016 | ₩274,298 | ₩282,802 | +2.71% | 134.3만 |
|---|
| 2026.06.10 | ₩271,897 | ₩276,404 | ₩267,256 | ₩273,144 | +0.46% | 111.1만 |
|---|
| 2026.06.09 | ₩263,152 | ₩269,979 | ₩260,898 | ₩269,483 | +2.41% | 105.7만 |
|---|
| 2026.06.08 | ₩262,789 | ₩264,949 | ₩260,120 | ₩262,897 | +0.04% | 90.4만 |
|---|
| 2026.06.05 | ₩261,542 | ₩266,679 | ₩260,885 | ₩265,740 | +1.61% | 96.1만 |
|---|
| 2026.06.04 | ₩268,544 | ₩268,544 | ₩257,169 | ₩259,490 | -3.37% | 121만 |
|---|
| 2026.06.03 | ₩264,708 | ₩269,389 | ₩263,715 | ₩265,942 | +0.47% | 96만 |
|---|
| 2026.06.02 | ₩268,289 | ₩268,289 | ₩262,897 | ₩265,942 | -0.87% | 99만 |
|---|
| 2026.06.01 | ₩271,991 | ₩275,062 | ₩270,046 | ₩270,824 | -0.43% | 102.1만 |
|---|
| 2026.05.29 | ₩272,983 | ₩279,475 | ₩271,065 | ₩273,507 | +0.19% | 144.8만 |
|---|
| 2026.05.28 | ₩274,821 | ₩278,134 | ₩272,594 | ₩274,258 | -0.20% | 70.6만 |
|---|
| 2026.05.27 | ₩277,504 | ₩282,252 | ₩276,135 | ₩276,216 | -0.46% | 104.3만 |
|---|
| 2026.05.26 | ₩272,796 | ₩274,392 | ₩270,904 | ₩273,399 | +0.22% | 105.4만 |
|---|
| 2026.05.22 | ₩266,693 | ₩274,164 | ₩266,250 | ₩272,970 | +2.35% | 150.4만 |
|---|
| 2026.05.21 | ₩262,240 | ₩266,961 | ₩259,839 | ₩264,332 | +0.80% | 92.6만 |
|---|
| 2026.05.20 | ₩260,241 | ₩266,559 | ₩257,491 | ₩264,600 | +1.68% | 74.3만 |
|---|
| 2026.05.19 | ₩259,932 | ₩261,462 | ₩254,809 | ₩259,852 | -0.03% | 66.1만 |
|---|
| 2026.05.18 | ₩260,120 | ₩261,971 | ₩257,250 | ₩259,879 | -0.09% | 105.5만 |
|---|
| 2026.05.15 | ₩262,320 | ₩264,225 | ₩260,295 | ₩262,749 | +0.16% | 80.5만 |
|---|
| 2026.05.14 | ₩260,496 | ₩264,386 | ₩259,034 | ₩261,032 | +0.21% | 74.3만 |
|---|
| 2026.05.13 | ₩265,861 | ₩266,170 | ₩255,023 | ₩258,618 | -2.72% | 138.2만 |
|---|
| 2026.05.12 | ₩264,493 | ₩272,112 | ₩263,004 | ₩267,082 | +0.98% | 133.8만 |
|---|
| 2026.05.11 | ₩263,031 | ₩264,936 | ₩259,825 | ₩262,629 | -0.15% | 104만 |
|---|
| 2026.05.08 | ₩267,752 | ₩269,657 | ₩261,488 | ₩263,205 | -1.70% | 87.8만 |
|---|
| 2026.05.07 | ₩259,476 | ₩262,709 | ₩254,862 | ₩261,783 | +0.89% | 106.7만 |
|---|
| 2026.05.06 | ₩265,955 | ₩267,699 | ₩261,448 | ₩262,494 | -1.30% | 97.5만 |
|---|
| 2026.05.05 | ₩257,719 | ₩263,809 | ₩256,445 | ₩260,885 | +1.23% | 75.5만 |
|---|
| 2026.05.04 | ₩260,979 | ₩262,803 | ₩254,862 | ₩257,652 | -1.27% | 97.5만 |
|---|
| 2026.05.01 | ₩269,255 | ₩271,977 | ₩257,692 | ₩261,234 | -2.98% | 112.1만 |
|---|
| 2026.04.30 | ₩265,848 | ₩269,697 | ₩264,251 | ₩269,013 | +1.19% | 78.9만 |
|---|
| 2026.04.29 | ₩263,125 | ₩267,632 | ₩262,602 | ₩263,286 | +0.06% | 76.7만 |
|---|
| 2026.04.28 | ₩267,819 | ₩268,490 | ₩262,776 | ₩263,581 | -1.58% | 71만 |
|---|
| 2026.04.27 | ₩269,509 | ₩271,052 | ₩265,579 | ₩266,518 | -1.11% | 89.3만 |
|---|
| 2026.04.24 | ₩269,657 | ₩272,071 | ₩267,524 | ₩269,684 | +0.01% | 91만 |
|---|
| 2026.04.23 | ₩270,126 | ₩274,365 | ₩268,718 | ₩271,401 | +0.47% | 176.3만 |
|---|
| 2026.04.22 | ₩264,493 | ₩268,383 | ₩264,399 | ₩267,900 | +1.29% | 127.2만 |
|---|
| 2026.04.21 | ₩271,454 | ₩271,454 | ₩262,924 | ₩264,171 | -2.68% | 88.5만 |
|---|
| 2026.04.20 | ₩268,705 | ₩271,977 | ₩267,082 | ₩270,743 | +0.76% | 93.9만 |
|---|
| 2026.04.17 | ₩266,465 | ₩273,493 | ₩265,888 | ₩269,697 | +1.21% | 106.2만 |
|---|
| 2026.04.16 | ₩267,404 | ₩268,866 | ₩262,508 | ₩263,782 | -1.35% | 121.9만 |
|---|
| 2026.04.15 | ₩265,512 | ₩271,347 | ₩263,876 | ₩267,833 | +0.87% | 156.5만 |
|---|
| 2026.04.14 | ₩256,794 | ₩266,478 | ₩256,794 | ₩265,553 | +3.41% | 181.7만 |
|---|
| 2026.04.13 | ₩256,700 | ₩257,424 | ₩250,704 | ₩257,384 | +0.27% | 158.3만 |
|---|
| 2026.04.10 | ₩261,126 | ₩262,964 | ₩256,740 | ₩258,055 | -1.18% | 123.5만 |
|---|
| 2026.04.09 | ₩261,944 | ₩265,700 | ₩261,099 | ₩263,353 | +0.54% | 123.2만 |
|---|
| 2026.04.08 | ₩261,006 | ₩266,277 | ₩260,201 | ₩262,427 | +0.54% | 193.6만 |
|---|
| 2026.04.07 | ₩263,125 | ₩264,654 | ₩255,278 | ₩255,694 | -2.82% | 116.2만 |
|---|
| 2026.04.06 | ₩261,609 | ₩263,702 | ₩260,818 | ₩263,661 | +0.78% | 96.7만 |
|---|
| 2026.04.02 | ₩257,102 | ₩264,292 | ₩255,144 | ₩263,339 | +2.43% | 125.5만 |
|---|
| 2026.04.01 | ₩262,561 | ₩264,614 | ₩258,926 | ₩258,953 | -1.37% | 137.7만 |
|---|
| 2026.03.31 | ₩264,506 | ₩266,398 | ₩259,208 | ₩262,950 | -0.59% | 113.3만 |
|---|
| 2026.03.30 | ₩259,450 | ₩262,789 | ₩258,041 | ₩261,623 | +0.84% | 112.2만 |
|---|
| 2026.03.27 | ₩265,579 | ₩266,921 | ₩257,102 | ₩258,189 | -2.78% | 145.2만 |
|---|
| 2026.03.26 | ₩269,456 | ₩271,790 | ₩265,485 | ₩266,746 | -1.01% | 90.1만 |
|---|
| 2026.03.25 | ₩268,208 | ₩270,636 | ₩263,004 | ₩270,489 | +0.85% | 128.7만 |
|---|
| 2026.03.24 | ₩261,636 | ₩270,006 | ₩260,724 | ₩268,959 | +2.80% | 171만 |
|---|
| 2026.03.23 | ₩276,390 | ₩277,329 | ₩262,682 | ₩262,857 | -4.90% | 177.6만 |
|---|
| 2026.03.20 | ₩275,143 | ₩278,992 | ₩270,650 | ₩272,353 | -1.01% | 547.3만 |
|---|
| 2026.03.19 | ₩262,521 | ₩277,316 | ₩262,481 | ₩274,191 | +4.45% | 329.4만 |
|---|
| 2026.03.18 | ₩271,562 | ₩273,627 | ₩267,377 | ₩269,214 | -0.86% | 215.7만 |
|---|
| 2026.03.17 | ₩278,952 | ₩282,990 | ₩273,265 | ₩273,439 | -1.98% | 173.3만 |
|---|
| 2026.03.16 | ₩275,559 | ₩278,724 | ₩273,560 | ₩277,235 | +0.61% | 169.4만 |
|---|
| 2026.03.13 | ₩270,153 | ₩273,520 | ₩268,208 | ₩271,441 | +0.48% | 111.5만 |
|---|
| 2026.03.12 | ₩270,193 | ₩272,474 | ₩265,888 | ₩266,156 | -1.49% | 132.7만 |
|---|
| 2026.03.11 | ₩272,581 | ₩278,349 | ₩270,998 | ₩272,876 | +0.11% | 127.5만 |
|---|
| 2026.03.10 | ₩267,417 | ₩274,741 | ₩267,015 | ₩272,916 | +2.06% | 106.4만 |
|---|
| 2026.03.09 | ₩267,068 | ₩270,797 | ₩260,563 | ₩270,462 | +1.27% | 205.7만 |
|---|
| 2026.03.06 | ₩273,265 | ₩273,386 | ₩265,714 | ₩272,527 | -0.27% | 125.2만 |
|---|
| 2026.03.05 | ₩269,684 | ₩279,703 | ₩269,684 | ₩276,592 | +2.56% | 178.7만 |
|---|
| 2026.03.04 | ₩283,687 | ₩283,687 | ₩271,615 | ₩272,836 | -3.83% | 174.5만 |
|---|
| 2026.03.03 | ₩276,296 | ₩283,218 | ₩272,273 | ₩282,480 | +2.24% | 72.4만 |
|---|
| 2026.03.02 | ₩285,619 | ₩285,619 | ₩279,462 | ₩281,501 | -1.44% | 96.3만 |
|---|
| 2026.02.27 | ₩285,645 | ₩287,456 | ₩281,595 | ₩286,839 | +0.42% | 117.7만 |
|---|
| 2026.02.26 | ₩286,397 | ₩289,897 | ₩285,176 | ₩288,154 | +0.61% | 91.8만 |
|---|
| 2026.02.25 | ₩288,341 | ₩289,294 | ₩281,903 | ₩284,438 | -1.35% | 102.5만 |
|---|
| 2026.02.24 | ₩286,383 | ₩290,031 | ₩286,383 | ₩286,933 | +0.19% | 93.8만 |
|---|
| 2026.02.23 | ₩290,876 | ₩292,942 | ₩283,151 | ₩287,389 | -1.20% | 110.3만 |
|---|
| 2026.02.20 | ₩287,094 | ₩292,580 | ₩285,203 | ₩291,426 | +1.51% | 98.7만 |
|---|
| 2026.02.19 | ₩287,094 | ₩288,717 | ₩283,365 | ₩285,672 | -0.50% | 132.2만 |
|---|
| 2026.02.18 | ₩290,420 | ₩295,960 | ₩290,219 | ₩290,273 | -0.05% | 110.4만 |
|---|
| 2026.02.17 | ₩287,470 | ₩293,935 | ₩285,484 | ₩293,291 | +2.03% | 131.4만 |
|---|
| 2026.02.13 | ₩285,283 | ₩288,422 | ₩282,279 | ₩283,687 | -0.56% | 96.9만 |
|---|
| 2026.02.12 | ₩287,094 | ₩291,252 | ₩284,988 | ₩285,511 | -0.55% | 106만 |
|---|
| 2026.02.11 | ₩282,319 | ₩285,927 | ₩279,167 | ₩285,417 | +1.10% | 117.8만 |
|---|
| 2026.02.10 | ₩288,489 | ₩291,654 | ₩281,970 | ₩281,997 | -2.25% | 137.3만 |
|---|
| 2026.02.09 | ₩290,125 | ₩295,061 | ₩287,362 | ₩292,419 | +0.79% | 123.9만 |
|---|
| 2026.02.06 | ₩287,550 | ₩295,692 | ₩287,550 | ₩290,085 | +0.88% | 140.8만 |
|---|
| 2026.02.05 | ₩285,176 | ₩290,944 | ₩283,861 | ₩286,450 | +0.45% | 186.3만 |
|---|
| 2026.02.04 | ₩276,565 | ₩286,008 | ₩276,565 | ₩284,653 | +2.92% | 168.4만 |
|---|
| 2026.02.03 | ₩268,638 | ₩276,203 | ₩265,807 | ₩275,626 | +2.60% | 145만 |
|---|
| 2026.02.02 | ₩270,059 | ₩270,059 | ₩264,667 | ₩269,469 | -0.22% | 140.2만 |
|---|
| 2026.01.30 | ₩266,800 | ₩267,913 | ₩262,240 | ₩267,390 | +0.22% | 140.9만 |
|---|
| 2026.01.29 | ₩263,836 | ₩269,268 | ₩262,092 | ₩267,363 | +1.34% | 152만 |
|---|
| 2026.01.28 | ₩269,523 | ₩270,301 | ₩262,843 | ₩263,567 | -2.21% | 88.7만 |
|---|
| 2026.01.27 | ₩262,293 | ₩265,794 | ₩261,716 | ₩264,104 | +0.69% | 92.5만 |
|---|
| 2026.01.26 | ₩274,969 | ₩275,317 | ₩260,912 | ₩263,474 | -4.18% | 189.4만 |
|---|
| 2026.01.23 | ₩279,140 | ₩281,004 | ₩275,009 | ₩276,538 | -0.93% | 149만 |
|---|
| 2026.01.22 | ₩279,784 | ₩280,629 | ₩274,995 | ₩275,183 | -1.64% | 89.5만 |
|---|
| 2026.01.21 | ₩280,200 | ₩280,817 | ₩273,855 | ₩278,107 | -0.75% | 159만 |
|---|
| 2026.01.20 | ₩286,571 | ₩288,341 | ₩278,496 | ₩280,173 | -2.23% | 207.7만 |
|---|
| 2026.01.16 | ₩285,699 | ₩289,508 | ₩284,089 | ₩287,872 | +0.76% | 188.2만 |
|---|
| 2026.01.15 | ₩279,529 | ₩288,583 | ₩279,207 | ₩287,483 | +2.85% | 209.2만 |
|---|
| 2026.01.14 | ₩276,055 | ₩279,650 | ₩274,177 | ₩278,818 | +1.00% | 125.9만 |
|---|
| 2026.01.13 | ₩279,167 | ₩282,426 | ₩275,679 | ₩277,048 | -0.76% | 194.5만 |
|---|
| 2026.01.12 | ₩271,602 | ₩281,125 | ₩269,563 | ₩280,897 | +3.42% | 241.6만 |
|---|
| 2026.01.09 | ₩268,986 | ₩273,198 | ₩266,585 | ₩271,427 | +0.91% | 197.2만 |
|---|
| 2026.01.08 | ₩263,809 | ₩274,459 | ₩263,688 | ₩271,615 | +2.96% | 182.8만 |
|---|
| 2026.01.07 | ₩269,831 | ₩272,621 | ₩267,430 | ₩267,954 | -0.70% | 242.5만 |
|---|
| 2026.01.06 | ₩259,329 | ₩269,161 | ₩258,256 | ₩268,597 | +3.57% | 234.8만 |
|---|
| 2026.01.05 | ₩250,570 | ₩258,886 | ₩250,570 | ₩258,417 | +3.13% | 207.4만 |
|---|
| 2026.01.02 | ₩247,525 | ₩252,730 | ₩245,916 | ₩251,107 | +1.45% | 149.9만 |
|---|
| 2025.12.31 | ₩247,673 | ₩249,296 | ₩246,452 | ₩246,828 | -0.34% | 122.7만 |
|---|
| 2025.12.30 | ₩250,114 | ₩251,563 | ₩248,035 | ₩248,075 | -0.82% | 112.3만 |
|---|
| 2025.12.29 | ₩250,825 | ₩253,253 | ₩250,288 | ₩250,704 | -0.05% | 128.1만 |
|---|
| 2025.12.26 | ₩253,897 | ₩254,634 | ₩250,584 | ₩252,663 | -0.49% | 83.9만 |
|---|
| 2025.12.24 | ₩250,825 | ₩255,761 | ₩250,034 | ₩254,728 | +1.56% | 76.9만 |
|---|
| 2025.12.23 | ₩253,642 | ₩253,642 | ₩247,659 | ₩250,825 | -1.11% | 146.6만 |
|---|
| 2025.12.22 | ₩253,897 | ₩256,646 | ₩250,959 | ₩253,856 | -0.02% | 200.2만 |
|---|
| 2025.12.19 | ₩256,740 | ₩257,438 | ₩250,436 | ₩254,675 | -0.80% | 478.9만 |
|---|
| 2025.12.18 | ₩265,579 | ₩265,579 | ₩251,174 | ₩258,712 | -2.59% | 474.4만 |
|---|
| 2025.12.17 | ₩248,893 | ₩257,518 | ₩248,813 | ₩254,218 | +2.14% | 259.4만 |
|---|
| 2025.12.16 | ₩249,403 | ₩251,160 | ₩247,271 | ₩248,853 | -0.22% | 191.8만 |
|---|
| 2025.12.15 | ₩245,634 | ₩251,107 | ₩245,460 | ₩250,060 | +1.80% | 219.4만 |
|---|
| 2025.12.12 | ₩245,835 | ₩250,423 | ₩243,394 | ₩244,494 | -0.55% | 158.5만 |
|---|
| 2025.12.11 | ₩241,489 | ₩247,069 | ₩240,416 | ₩245,862 | +1.81% | 122만 |
|---|
| 2025.12.10 | ₩238,740 | ₩241,570 | ₩238,042 | ₩240,255 | +0.63% | 101.9만 |
|---|
| 2025.12.09 | ₩240,631 | ₩243,206 | ₩237,506 | ₩237,613 | -1.25% | 89.6만 |
|---|
| 2025.12.08 | ₩239,732 | ₩242,643 | ₩237,546 | ₩241,288 | +0.65% | 124.6만 |
|---|
| 2025.12.05 | ₩237,680 | ₩240,041 | ₩236,299 | ₩238,378 | +0.29% | 114만 |
|---|
| 2025.12.04 | ₩238,793 | ₩239,732 | ₩234,810 | ₩236,419 | -0.99% | 103.2만 |
|---|
| 2025.12.03 | ₩235,346 | ₩239,987 | ₩234,354 | ₩237,841 | +1.06% | 106.6만 |
|---|
| 2025.12.02 | ₩235,588 | ₩235,977 | ₩233,495 | ₩234,246 | -0.57% | 185만 |
|---|
| 2025.12.01 | ₩239,638 | ₩240,390 | ₩233,267 | ₩233,307 | -2.64% | 220.5만 |
|---|
| 2025.11.28 | ₩240,872 | ₩242,670 | ₩240,685 | ₩240,872 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩241,020 | ₩243,622 | ₩240,188 | ₩241,436 | +0.17% | 131.2만 |
|---|
| 2025.11.25 | ₩233,871 | ₩240,792 | ₩233,603 | ₩240,470 | +2.82% | 156.3만 |
|---|
| 2025.11.24 | ₩233,764 | ₩235,883 | ₩231,644 | ₩232,476 | -0.55% | 159.9만 |
|---|
| 2025.11.21 | ₩227,956 | ₩235,239 | ₩227,392 | ₩234,354 | +2.81% | 220.4만 |
|---|
| 2025.11.20 | ₩229,109 | ₩229,538 | ₩226,681 | ₩226,963 | -0.94% | 153.9만 |
|---|
| 2025.11.19 | ₩229,753 | ₩231,215 | ₩227,996 | ₩228,023 | -0.75% | 101.7만 |
|---|
| 2025.11.18 | ₩230,611 | ₩231,886 | ₩227,593 | ₩229,418 | -0.52% | 155.2만 |
|---|
| 2025.11.17 | ₩234,662 | ₩235,480 | ₩230,035 | ₩230,424 | -1.81% | 135.4만 |
|---|
| 2025.11.14 | ₩234,917 | ₩237,224 | ₩232,462 | ₩233,160 | -0.75% | 121.1만 |
|---|
| 2025.11.13 | ₩235,454 | ₩239,612 | ₩234,716 | ₩235,293 | -0.07% | 149.5만 |
|---|
| 2025.11.12 | ₩230,813 | ₩236,071 | ₩230,370 | ₩235,628 | +2.09% | 151.3만 |
|---|
| 2025.11.11 | ₩232,932 | ₩233,549 | ₩228,881 | ₩230,155 | -1.19% | 170.2만 |
|---|
| 2025.11.10 | ₩240,068 | ₩240,242 | ₩231,591 | ₩232,838 | -3.01% | 141.9만 |
|---|
| 2025.11.07 | ₩237,734 | ₩241,597 | ₩237,224 | ₩238,834 | +0.46% | 122.5만 |
|---|
| 2025.11.06 | ₩240,443 | ₩240,443 | ₩237,586 | ₩238,096 | -0.98% | 103.6만 |
|---|
| 2025.11.05 | ₩241,503 | ₩244,145 | ₩240,027 | ₩241,570 | +0.03% | 112.6만 |
|---|
| 2025.11.04 | ₩238,176 | ₩242,469 | ₩236,366 | ₩241,731 | +1.49% | 158.4만 |
|---|
| 2025.11.03 | ₩240,940 | ₩241,597 | ₩232,758 | ₩238,176 | -1.15% | 196.6만 |
|---|
| 2025.10.31 | ₩238,646 | ₩242,455 | ₩237,412 | ₩241,637 | +1.25% | 131.5만 |
|---|
| 2025.10.30 | ₩242,737 | ₩243,260 | ₩238,525 | ₩239,021 | -1.53% | 119.3만 |
|---|
| 2025.10.29 | ₩241,463 | ₩245,071 | ₩237,855 | ₩244,668 | +1.33% | 184.2만 |
|---|
| 2025.10.28 | ₩244,977 | ₩246,117 | ₩242,361 | ₩243,220 | -0.72% | 77.3만 |
|---|
| 2025.10.27 | ₩247,767 | ₩248,746 | ₩244,735 | ₩246,305 | -0.59% | 103.7만 |
|---|
| 2025.10.24 | ₩251,187 | ₩251,187 | ₩247,190 | ₩247,901 | -1.31% | 78.6만 |
|---|
| 2025.10.23 | ₩250,932 | ₩252,139 | ₩247,713 | ₩250,101 | -0.33% | 71.5만 |
|---|
| 2025.10.22 | ₩252,421 | ₩253,575 | ₩250,114 | ₩251,375 | -0.41% | 70.4만 |
|---|
| 2025.10.21 | ₩252,247 | ₩253,481 | ₩250,946 | ₩251,482 | -0.30% | 83만 |
|---|
| 2025.10.20 | ₩256,539 | ₩256,861 | ₩251,576 | ₩252,059 | -1.75% | 102.7만 |
|---|
| 2025.10.17 | ₩252,944 | ₩255,278 | ₩251,013 | ₩252,421 | -0.21% | 127만 |
|---|
| 2025.10.16 | ₩251,281 | ₩253,373 | ₩250,329 | ₩251,429 | +0.06% | 90.3만 |
|---|
| 2025.10.15 | ₩251,871 | ₩256,539 | ₩251,509 | ₩252,649 | +0.31% | 89.4만 |
|---|
| 2025.10.14 | ₩246,452 | ₩252,126 | ₩246,104 | ₩250,825 | +1.77% | 106.9만 |
|---|
| 2025.10.13 | ₩245,996 | ₩250,691 | ₩244,400 | ₩248,156 | +0.88% | 124.6만 |
|---|
| 2025.10.10 | ₩248,893 | ₩249,484 | ₩242,925 | ₩243,005 | -2.37% | 119.1만 |
|---|