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 | ₩265,722 | ₩266,338 | ₩263,139 | ₩264,558 | -0.44% | 85.9만 |
| 2026.10.08 | ₩268,092 | ₩271,116 | ₩265,816 | ₩268,386 | +0.11% | 116.4만 |
| 2026.10.07 | ₩270,876 | ₩271,050 | ₩267,315 | ₩269,684 | -0.44% | 145.5만 |
| 2026.10.06 | ₩268,386 | ₩272,375 | ₩266,485 | ₩271,893 | +1.31% | 99.1만 |
| 2026.10.05 | ₩270,220 | ₩271,023 | ₩263,407 | ₩267,315 | -1.07% | 104.7만 |
| 2026.10.02 | ₩264,893 | ₩268,908 | ₩263,755 | ₩268,132 | +1.22% | 109.7만 |
| 2026.10.01 | ₩259,646 | ₩264,732 | ₩258,321 | ₩264,223 | +1.76% | 132.6만 |
| 2026.09.30 | ₩261,413 | ₩263,634 | ₩257,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,655 |
| -1.05% |
| 150.8만 |
| 2026.09.29 | ₩264,357 | ₩265,589 | ₩260,583 | ₩261,145 | -1.22% | 125.7만 |
|---|
| 2026.09.28 | ₩268,721 | ₩270,889 | ₩261,252 | ₩263,701 | -1.87% | 148.8만 |
|---|
| 2026.09.25 | ₩274,262 | ₩277,287 | ₩265,093 | ₩267,355 | -2.52% | 191.3만 |
|---|
| 2026.09.24 | ₩279,575 | ₩285,076 | ₩276,015 | ₩277,380 | -0.79% | 195.4만 |
|---|
| 2026.09.23 | ₩287,901 | ₩289,333 | ₩284,180 | ₩286,013 | -0.66% | 187.4만 |
|---|
| 2026.09.22 | ₩285,264 | ₩288,597 | ₩284,514 | ₩285,813 | +0.19% | 131.4만 |
|---|
| 2026.09.21 | ₩281,422 | ₩285,438 | ₩280,740 | ₩282,828 | +0.50% | 172.5만 |
|---|
| 2026.09.18 | ₩276,510 | ₩281,610 | ₩275,319 | ₩280,111 | +1.30% | 170.7만 |
|---|
| 2026.09.17 | ₩279,616 | ₩279,683 | ₩275,319 | ₩276,711 | -1.04% | 89.3만 |
|---|
| 2026.09.16 | ₩283,470 | ₩283,470 | ₩278,465 | ₩278,505 | -1.75% | 109.9만 |
|---|
| 2026.09.15 | ₩289,882 | ₩290,029 | ₩278,692 | ₩279,897 | -3.44% | 161만 |
|---|
| 2026.09.14 | ₩284,862 | ₩294,044 | ₩283,872 | ₩292,545 | +2.70% | 129만 |
|---|
| 2026.09.11 | ₩279,683 | ₩281,382 | ₩277,581 | ₩280,927 | +0.45% | 117.7만 |
|---|
| 2026.09.10 | ₩278,759 | ₩280,512 | ₩276,832 | ₩277,769 | -0.36% | 101.8만 |
|---|
| 2026.09.09 | ₩282,493 | ₩285,237 | ₩279,763 | ₩280,298 | -0.78% | 120.7만 |
|---|
| 2026.09.08 | ₩289,721 | ₩290,444 | ₩284,728 | ₩284,983 | -1.64% | 94.8만 |
|---|
| 2026.09.04 | ₩290,377 | ₩293,709 | ₩289,721 | ₩290,283 | -0.03% | 62만 |
|---|
| 2026.09.03 | ₩295,891 | ₩298,702 | ₩289,895 | ₩291,836 | -1.37% | 85.4만 |
|---|
| 2026.09.02 | ₩288,356 | ₩296,614 | ₩288,356 | ₩294,499 | +2.13% | 125.7만 |
|---|
| 2026.09.01 | ₩286,576 | ₩290,618 | ₩286,120 | ₩288,516 | +0.68% | 102.1만 |
|---|
| 2026.08.31 | ₩291,648 | ₩294,927 | ₩286,000 | ₩286,776 | -1.67% | 119.5만 |
|---|
| 2026.08.28 | ₩283,899 | ₩289,078 | ₩282,252 | ₩288,610 | +1.66% | 78만 |
|---|
| 2026.08.27 | ₩289,440 | ₩292,826 | ₩282,226 | ₩282,587 | -2.37% | 88.2만 |
|---|
| 2026.08.26 | ₩294,071 | ₩297,832 | ₩290,176 | ₩292,866 | -0.41% | 65.3만 |
|---|
| 2026.08.25 | ₩300,562 | ₩300,991 | ₩294,780 | ₩295,008 | -1.85% | 70만 |
|---|
| 2026.08.24 | ₩303,159 | ₩304,203 | ₩300,188 | ₩301,901 | -0.42% | 88.9만 |
|---|
| 2026.08.21 | ₩291,702 | ₩297,243 | ₩291,207 | ₩296,601 | +1.68% | 76만 |
|---|
| 2026.08.20 | ₩293,040 | ₩296,132 | ₩291,514 | ₩291,715 | -0.45% | 92.5만 |
|---|
| 2026.08.19 | ₩295,048 | ₩303,494 | ₩295,048 | ₩296,989 | +0.66% | 108.7만 |
|---|
| 2026.08.18 | ₩302,972 | ₩304,685 | ₩292,679 | ₩292,933 | -3.31% | 100.2만 |
|---|
| 2026.08.17 | ₩299,211 | ₩303,975 | ₩298,046 | ₩301,820 | +0.87% | 124.3만 |
|---|
| 2026.08.14 | ₩300,830 | ₩301,740 | ₩298,635 | ₩301,499 | +0.22% | 67.8만 |
|---|
| 2026.08.13 | ₩305,421 | ₩307,522 | ₩297,631 | ₩299,144 | -2.06% | 109.6만 |
|---|
| 2026.08.12 | ₩292,665 | ₩306,144 | ₩290,912 | ₩304,738 | +4.13% | 143.7만 |
|---|
| 2026.08.11 | ₩290,444 | ₩293,696 | ₩288,543 | ₩292,987 | +0.88% | 103.7만 |
|---|
| 2026.08.10 | ₩287,191 | ₩291,862 | ₩284,380 | ₩291,742 | +1.58% | 89.1만 |
|---|
| 2026.08.07 | ₩282,748 | ₩288,811 | ₩281,824 | ₩286,107 | +1.19% | 97.5만 |
|---|
| 2026.08.06 | ₩281,396 | ₩282,400 | ₩277,260 | ₩282,333 | +0.33% | 108만 |
|---|
| 2026.08.05 | ₩275,493 | ₩280,365 | ₩275,078 | ₩279,535 | +1.47% | 89만 |
|---|
| 2026.08.04 | ₩273,767 | ₩275,078 | ₩270,862 | ₩273,807 | +0.01% | 111.9만 |
|---|
| 2026.08.03 | ₩275,627 | ₩281,717 | ₩273,994 | ₩276,042 | +0.15% | 121.2만 |
|---|
| 2026.07.31 | ₩274,315 | ₩275,881 | ₩270,434 | ₩272,482 | -0.67% | 145.1만 |
|---|
| 2026.07.30 | ₩284,902 | ₩285,076 | ₩275,493 | ₩277,019 | -2.77% | 163.7만 |
|---|
| 2026.07.29 | ₩276,604 | ₩284,206 | ₩274,463 | ₩284,059 | +2.70% | 135.6만 |
|---|
| 2026.07.28 | ₩277,728 | ₩282,493 | ₩275,814 | ₩277,032 | -0.25% | 165.8만 |
|---|
| 2026.07.27 | ₩267,730 | ₩273,994 | ₩267,730 | ₩273,178 | +2.03% | 155.5만 |
|---|
| 2026.07.24 | ₩259,552 | ₩263,916 | ₩258,040 | ₩262,751 | +1.23% | 97.1만 |
|---|
| 2026.07.23 | ₩257,611 | ₩260,650 | ₩255,617 | ₩259,820 | +0.86% | 117.2만 |
|---|
| 2026.07.22 | ₩259,659 | ₩263,434 | ₩256,982 | ₩259,579 | -0.03% | 147.7만 |
|---|
| 2026.07.21 | ₩258,214 | ₩259,351 | ₩256,527 | ₩258,843 | +0.24% | 128.3만 |
|---|
| 2026.07.20 | ₩266,004 | ₩267,837 | ₩257,384 | ₩260,757 | -1.97% | 171.8만 |
|---|
| 2026.07.17 | ₩271,170 | ₩271,705 | ₩264,625 | ₩265,722 | -2.01% | 104.9만 |
|---|
| 2026.07.16 | ₩264,009 | ₩270,032 | ₩263,701 | ₩269,310 | +2.01% | 139.4만 |
|---|
| 2026.07.15 | ₩261,988 | ₩266,673 | ₩258,789 | ₩262,417 | +0.16% | 130.4만 |
|---|
| 2026.07.14 | ₩264,852 | ₩264,852 | ₩259,566 | ₩261,988 | -1.08% | 131.3만 |
|---|
| 2026.07.13 | ₩275,667 | ₩275,975 | ₩262,604 | ₩263,260 | -4.50% | 178.1만 |
|---|
| 2026.07.10 | ₩269,724 | ₩277,006 | ₩268,921 | ₩273,378 | +1.35% | 155.4만 |
|---|
| 2026.07.09 | ₩268,962 | ₩274,596 | ₩267,703 | ₩270,260 | +0.48% | 163.2만 |
|---|
| 2026.07.08 | ₩273,151 | ₩273,164 | ₩266,352 | ₩269,162 | -1.46% | 178.2만 |
|---|
| 2026.07.07 | ₩275,118 | ₩280,231 | ₩272,816 | ₩273,713 | -0.51% | 124만 |
|---|
| 2026.07.06 | ₩273,178 | ₩274,128 | ₩267,636 | ₩272,000 | -0.43% | 135.7만 |
|---|
| 2026.07.02 | ₩272,080 | ₩275,212 | ₩267,355 | ₩273,472 | +0.51% | 150.6만 |
|---|
| 2026.07.01 | ₩275,426 | ₩277,394 | ₩270,246 | ₩270,300 | -1.86% | 141.8만 |
|---|
| 2026.06.30 | ₩276,457 | ₩277,086 | ₩272,749 | ₩275,734 | -0.26% | 132.2만 |
|---|
| 2026.06.29 | ₩284,688 | ₩284,688 | ₩273,927 | ₩275,319 | -3.29% | 231.4만 |
|---|
| 2026.06.26 | ₩284,528 | ₩286,402 | ₩278,772 | ₩286,054 | +0.54% | 228.9만 |
|---|
| 2026.06.25 | ₩281,262 | ₩289,105 | ₩277,528 | ₩284,769 | +1.25% | 342.9만 |
|---|
| 2026.06.24 | ₩281,075 | ₩289,614 | ₩281,075 | ₩285,692 | +1.64% | 232.2만 |
|---|
| 2026.06.23 | ₩280,753 | ₩286,683 | ₩279,468 | ₩281,864 | +0.40% | 155.9만 |
|---|
| 2026.06.22 | ₩287,941 | ₩292,679 | ₩279,763 | ₩283,751 | -1.45% | 209만 |
|---|
| 2026.06.18 | ₩287,767 | ₩293,629 | ₩284,327 | ₩285,692 | -0.72% | 188.5만 |
|---|
| 2026.06.17 | ₩278,063 | ₩288,289 | ₩278,063 | ₩282,855 | +1.72% | 119.3만 |
|---|
| 2026.06.16 | ₩280,124 | ₩282,413 | ₩277,327 | ₩279,803 | -0.11% | 93.9만 |
|---|
| 2026.06.15 | ₩280,874 | ₩284,434 | ₩279,321 | ₩279,415 | -0.52% | 123.5만 |
|---|
| 2026.06.12 | ₩285,424 | ₩286,616 | ₩280,700 | ₩283,042 | -0.83% | 111.9만 |
|---|
| 2026.06.11 | ₩274,744 | ₩282,413 | ₩273,713 | ₩282,199 | +2.71% | 134.3만 |
|---|
| 2026.06.10 | ₩271,317 | ₩275,814 | ₩266,686 | ₩272,562 | +0.46% | 111.1만 |
|---|
| 2026.06.09 | ₩262,591 | ₩269,403 | ₩260,342 | ₩268,908 | +2.41% | 105.7만 |
|---|
| 2026.06.08 | ₩262,229 | ₩264,384 | ₩259,566 | ₩262,336 | +0.04% | 90.4만 |
|---|
| 2026.06.05 | ₩260,984 | ₩266,111 | ₩260,329 | ₩265,174 | +1.61% | 96.1만 |
|---|
| 2026.06.04 | ₩267,971 | ₩267,971 | ₩256,621 | ₩258,937 | -3.37% | 121만 |
|---|
| 2026.06.03 | ₩264,143 | ₩268,814 | ₩263,153 | ₩265,374 | +0.47% | 96만 |
|---|
| 2026.06.02 | ₩267,717 | ₩267,717 | ₩262,336 | ₩265,374 | -0.87% | 99만 |
|---|
| 2026.06.01 | ₩271,411 | ₩274,476 | ₩269,470 | ₩270,246 | -0.43% | 102.1만 |
|---|
| 2026.05.29 | ₩272,401 | ₩278,879 | ₩270,487 | ₩272,923 | +0.19% | 144.8만 |
|---|
| 2026.05.28 | ₩274,235 | ₩277,541 | ₩272,013 | ₩273,673 | -0.20% | 70.6만 |
|---|
| 2026.05.27 | ₩276,912 | ₩281,650 | ₩275,547 | ₩275,627 | -0.46% | 104.3만 |
|---|
| 2026.05.26 | ₩272,214 | ₩273,807 | ₩270,327 | ₩272,816 | +0.22% | 105.4만 |
|---|
| 2026.05.22 | ₩266,124 | ₩273,579 | ₩265,682 | ₩272,388 | +2.35% | 150.4만 |
|---|
| 2026.05.21 | ₩261,680 | ₩266,392 | ₩259,285 | ₩263,768 | +0.80% | 92.6만 |
|---|
| 2026.05.20 | ₩259,686 | ₩265,990 | ₩256,942 | ₩264,036 | +1.68% | 74.3만 |
|---|
| 2026.05.19 | ₩259,378 | ₩260,904 | ₩254,265 | ₩259,298 | -0.03% | 66.1만 |
|---|
| 2026.05.18 | ₩259,566 | ₩261,413 | ₩256,701 | ₩259,325 | -0.09% | 105.5만 |
|---|
| 2026.05.15 | ₩261,761 | ₩263,661 | ₩259,740 | ₩262,189 | +0.16% | 80.5만 |
|---|
| 2026.05.14 | ₩259,940 | ₩263,822 | ₩258,481 | ₩260,476 | +0.21% | 74.3만 |
|---|
| 2026.05.13 | ₩265,294 | ₩265,602 | ₩254,480 | ₩258,067 | -2.72% | 138.2만 |
|---|
| 2026.05.12 | ₩263,929 | ₩271,531 | ₩262,443 | ₩266,512 | +0.98% | 133.8만 |
|---|
| 2026.05.11 | ₩262,470 | ₩264,371 | ₩259,271 | ₩262,069 | -0.15% | 104만 |
|---|
| 2026.05.08 | ₩267,181 | ₩269,082 | ₩260,931 | ₩262,644 | -1.70% | 87.8만 |
|---|
| 2026.05.07 | ₩258,923 | ₩262,149 | ₩254,319 | ₩261,225 | +0.89% | 106.7만 |
|---|
| 2026.05.06 | ₩265,388 | ₩267,128 | ₩260,891 | ₩261,935 | -1.30% | 97.5만 |
|---|
| 2026.05.05 | ₩257,170 | ₩263,246 | ₩255,898 | ₩260,329 | +1.23% | 75.5만 |
|---|
| 2026.05.04 | ₩260,422 | ₩262,242 | ₩254,319 | ₩257,103 | -1.27% | 97.5만 |
|---|
| 2026.05.01 | ₩268,680 | ₩271,398 | ₩257,143 | ₩260,677 | -2.98% | 112.1만 |
|---|
| 2026.04.30 | ₩265,281 | ₩269,122 | ₩263,688 | ₩268,440 | +1.19% | 78.9만 |
|---|
| 2026.04.29 | ₩262,564 | ₩267,061 | ₩262,042 | ₩262,724 | +0.06% | 76.7만 |
|---|
| 2026.04.28 | ₩267,248 | ₩267,918 | ₩262,216 | ₩263,019 | -1.58% | 71만 |
|---|
| 2026.04.27 | ₩268,935 | ₩270,474 | ₩265,013 | ₩265,950 | -1.11% | 89.3만 |
|---|
| 2026.04.24 | ₩269,082 | ₩271,491 | ₩266,954 | ₩269,109 | +0.01% | 91만 |
|---|
| 2026.04.23 | ₩269,550 | ₩273,780 | ₩268,145 | ₩270,822 | +0.47% | 176.3만 |
|---|
| 2026.04.22 | ₩263,929 | ₩267,810 | ₩263,835 | ₩267,329 | +1.29% | 127.2만 |
|---|
| 2026.04.21 | ₩270,876 | ₩270,876 | ₩262,363 | ₩263,608 | -2.68% | 88.5만 |
|---|
| 2026.04.20 | ₩268,132 | ₩271,398 | ₩266,512 | ₩270,166 | +0.76% | 93.9만 |
|---|
| 2026.04.17 | ₩265,896 | ₩272,910 | ₩265,321 | ₩269,122 | +1.21% | 106.2만 |
|---|
| 2026.04.16 | ₩266,833 | ₩268,292 | ₩261,948 | ₩263,220 | -1.35% | 121.9만 |
|---|
| 2026.04.15 | ₩264,946 | ₩270,768 | ₩263,313 | ₩267,262 | +0.87% | 156.5만 |
|---|
| 2026.04.14 | ₩256,246 | ₩265,910 | ₩256,246 | ₩264,986 | +3.41% | 181.7만 |
|---|
| 2026.04.13 | ₩256,153 | ₩256,875 | ₩250,170 | ₩256,835 | +0.27% | 158.3만 |
|---|
| 2026.04.10 | ₩260,569 | ₩262,403 | ₩256,193 | ₩257,504 | -1.18% | 123.5만 |
|---|
| 2026.04.09 | ₩261,386 | ₩265,134 | ₩260,543 | ₩262,791 | +0.54% | 123.2만 |
|---|
| 2026.04.08 | ₩260,449 | ₩265,709 | ₩259,646 | ₩261,868 | +0.54% | 193.6만 |
|---|
| 2026.04.07 | ₩262,564 | ₩264,090 | ₩254,734 | ₩255,149 | -2.82% | 116.2만 |
|---|
| 2026.04.06 | ₩261,051 | ₩263,139 | ₩260,262 | ₩263,099 | +0.78% | 96.7만 |
|---|
| 2026.04.02 | ₩256,554 | ₩263,728 | ₩254,600 | ₩262,778 | +2.43% | 125.5만 |
|---|
| 2026.04.01 | ₩262,002 | ₩264,049 | ₩258,374 | ₩258,401 | -1.37% | 137.7만 |
|---|
| 2026.03.31 | ₩263,942 | ₩265,830 | ₩258,655 | ₩262,390 | -0.59% | 113.3만 |
|---|
| 2026.03.30 | ₩258,896 | ₩262,229 | ₩257,491 | ₩261,065 | +0.84% | 112.2만 |
|---|
| 2026.03.27 | ₩265,013 | ₩266,352 | ₩256,554 | ₩257,638 | -2.78% | 145.2만 |
|---|
| 2026.03.26 | ₩268,881 | ₩271,210 | ₩264,919 | ₩266,178 | -1.01% | 90.1만 |
|---|
| 2026.03.25 | ₩267,636 | ₩270,059 | ₩262,443 | ₩269,912 | +0.85% | 128.7만 |
|---|
| 2026.03.24 | ₩261,078 | ₩269,430 | ₩260,168 | ₩268,386 | +2.80% | 171만 |
|---|
| 2026.03.23 | ₩275,801 | ₩276,738 | ₩262,122 | ₩262,296 | -4.90% | 177.6만 |
|---|
| 2026.03.20 | ₩274,556 | ₩278,398 | ₩270,072 | ₩271,772 | -1.01% | 547.3만 |
|---|
| 2026.03.19 | ₩261,961 | ₩276,725 | ₩261,921 | ₩273,606 | +4.45% | 329.4만 |
|---|
| 2026.03.18 | ₩270,983 | ₩273,044 | ₩266,807 | ₩268,640 | -0.86% | 215.7만 |
|---|
| 2026.03.17 | ₩278,357 | ₩282,386 | ₩272,682 | ₩272,856 | -1.98% | 173.3만 |
|---|
| 2026.03.16 | ₩274,971 | ₩278,130 | ₩272,977 | ₩276,644 | +0.61% | 169.4만 |
|---|
| 2026.03.13 | ₩269,577 | ₩272,937 | ₩267,636 | ₩270,862 | +0.48% | 111.5만 |
|---|
| 2026.03.12 | ₩269,617 | ₩271,893 | ₩265,321 | ₩265,589 | -1.49% | 132.7만 |
|---|
| 2026.03.11 | ₩272,000 | ₩277,755 | ₩270,420 | ₩272,294 | +0.11% | 127.5만 |
|---|
| 2026.03.10 | ₩266,847 | ₩274,155 | ₩266,445 | ₩272,334 | +2.06% | 106.4만 |
|---|
| 2026.03.09 | ₩266,499 | ₩270,220 | ₩260,007 | ₩269,885 | +1.27% | 205.7만 |
|---|
| 2026.03.06 | ₩272,682 | ₩272,803 | ₩265,147 | ₩271,946 | -0.27% | 125.2만 |
|---|
| 2026.03.05 | ₩269,109 | ₩279,107 | ₩269,109 | ₩276,002 | +2.56% | 178.7만 |
|---|
| 2026.03.04 | ₩283,082 | ₩283,082 | ₩271,036 | ₩272,254 | -3.83% | 174.5만 |
|---|
| 2026.03.03 | ₩275,707 | ₩282,614 | ₩271,692 | ₩281,878 | +2.24% | 72.4만 |
|---|
| 2026.03.02 | ₩285,010 | ₩285,010 | ₩278,866 | ₩280,900 | -1.44% | 96.3만 |
|---|
| 2026.02.27 | ₩285,036 | ₩286,843 | ₩280,994 | ₩286,228 | +0.42% | 117.7만 |
|---|
| 2026.02.26 | ₩285,786 | ₩289,279 | ₩284,568 | ₩287,539 | +0.61% | 91.8만 |
|---|
| 2026.02.25 | ₩287,727 | ₩288,677 | ₩281,302 | ₩283,832 | -1.35% | 102.5만 |
|---|
| 2026.02.24 | ₩285,772 | ₩289,413 | ₩285,772 | ₩286,321 | +0.19% | 93.8만 |
|---|
| 2026.02.23 | ₩290,256 | ₩292,317 | ₩282,547 | ₩286,776 | -1.20% | 110.3만 |
|---|
| 2026.02.20 | ₩286,482 | ₩291,956 | ₩284,595 | ₩290,805 | +1.51% | 98.7만 |
|---|
| 2026.02.19 | ₩286,482 | ₩288,101 | ₩282,761 | ₩285,063 | -0.50% | 132.2만 |
|---|
| 2026.02.18 | ₩289,801 | ₩295,329 | ₩289,600 | ₩289,654 | -0.05% | 110.4만 |
|---|
| 2026.02.17 | ₩286,857 | ₩293,308 | ₩284,876 | ₩292,665 | +2.03% | 131.4만 |
|---|
| 2026.02.13 | ₩284,675 | ₩287,807 | ₩281,677 | ₩283,082 | -0.56% | 96.9만 |
|---|
| 2026.02.12 | ₩286,482 | ₩290,631 | ₩284,380 | ₩284,902 | -0.55% | 106만 |
|---|
| 2026.02.11 | ₩281,717 | ₩285,317 | ₩278,572 | ₩284,809 | +1.10% | 117.8만 |
|---|
| 2026.02.10 | ₩287,874 | ₩291,033 | ₩281,369 | ₩281,396 | -2.25% | 137.3만 |
|---|
| 2026.02.09 | ₩289,507 | ₩294,432 | ₩286,750 | ₩291,795 | +0.79% | 123.9만 |
|---|
| 2026.02.06 | ₩286,937 | ₩295,061 | ₩286,937 | ₩289,467 | +0.88% | 140.8만 |
|---|
| 2026.02.05 | ₩284,568 | ₩290,323 | ₩283,256 | ₩285,839 | +0.45% | 186.3만 |
|---|
| 2026.02.04 | ₩275,975 | ₩285,398 | ₩275,975 | ₩284,046 | +2.92% | 168.4만 |
|---|
| 2026.02.03 | ₩268,065 | ₩275,614 | ₩265,241 | ₩275,038 | +2.60% | 145만 |
|---|
| 2026.02.02 | ₩269,484 | ₩269,484 | ₩264,103 | ₩268,895 | -0.22% | 140.2만 |
|---|
| 2026.01.30 | ₩266,231 | ₩267,342 | ₩261,680 | ₩266,820 | +0.22% | 140.9만 |
|---|
| 2026.01.29 | ₩263,273 | ₩268,694 | ₩261,533 | ₩266,793 | +1.34% | 152만 |
|---|
| 2026.01.28 | ₩268,948 | ₩269,724 | ₩262,283 | ₩263,005 | -2.21% | 88.7만 |
|---|
| 2026.01.27 | ₩261,734 | ₩265,227 | ₩261,158 | ₩263,541 | +0.69% | 92.5만 |
|---|
| 2026.01.26 | ₩274,382 | ₩274,730 | ₩260,355 | ₩262,912 | -4.18% | 189.4만 |
|---|
| 2026.01.23 | ₩278,545 | ₩280,405 | ₩274,422 | ₩275,948 | -0.93% | 149만 |
|---|
| 2026.01.22 | ₩279,187 | ₩280,031 | ₩274,409 | ₩274,596 | -1.64% | 89.5만 |
|---|
| 2026.01.21 | ₩279,602 | ₩280,218 | ₩273,271 | ₩277,514 | -0.75% | 159만 |
|---|
| 2026.01.20 | ₩285,960 | ₩287,727 | ₩277,902 | ₩279,575 | -2.23% | 207.7만 |
|---|
| 2026.01.16 | ₩285,090 | ₩288,891 | ₩283,484 | ₩287,258 | +0.76% | 188.2만 |
|---|
| 2026.01.15 | ₩278,933 | ₩287,968 | ₩278,612 | ₩286,870 | +2.85% | 209.2만 |
|---|
| 2026.01.14 | ₩275,466 | ₩279,053 | ₩273,593 | ₩278,224 | +1.00% | 125.9만 |
|---|
| 2026.01.13 | ₩278,572 | ₩281,824 | ₩275,092 | ₩276,457 | -0.76% | 194.5만 |
|---|
| 2026.01.12 | ₩271,023 | ₩280,526 | ₩268,988 | ₩280,298 | +3.42% | 241.6만 |
|---|
| 2026.01.09 | ₩268,413 | ₩272,615 | ₩266,017 | ₩270,849 | +0.91% | 197.2만 |
|---|
| 2026.01.08 | ₩263,246 | ₩273,874 | ₩263,126 | ₩271,036 | +2.96% | 182.8만 |
|---|
| 2026.01.07 | ₩269,256 | ₩272,040 | ₩266,860 | ₩267,382 | -0.70% | 242.5만 |
|---|
| 2026.01.06 | ₩258,776 | ₩268,587 | ₩257,705 | ₩268,025 | +3.57% | 234.8만 |
|---|
| 2026.01.05 | ₩250,036 | ₩258,334 | ₩250,036 | ₩257,866 | +3.13% | 207.4만 |
|---|
| 2026.01.02 | ₩246,998 | ₩252,191 | ₩245,391 | ₩250,571 | +1.45% | 149.9만 |
|---|
| 2025.12.31 | ₩247,145 | ₩248,764 | ₩245,927 | ₩246,302 | -0.34% | 122.7만 |
|---|
| 2025.12.30 | ₩249,581 | ₩251,026 | ₩247,506 | ₩247,546 | -0.82% | 112.3만 |
|---|
| 2025.12.29 | ₩250,290 | ₩252,713 | ₩249,755 | ₩250,170 | -0.05% | 128.1만 |
|---|
| 2025.12.26 | ₩253,355 | ₩254,091 | ₩250,049 | ₩252,124 | -0.49% | 83.9만 |
|---|
| 2025.12.24 | ₩250,290 | ₩255,216 | ₩249,500 | ₩254,185 | +1.56% | 76.9만 |
|---|
| 2025.12.23 | ₩253,101 | ₩253,101 | ₩247,131 | ₩250,290 | -1.11% | 146.6만 |
|---|
| 2025.12.22 | ₩253,355 | ₩256,099 | ₩250,424 | ₩253,315 | -0.02% | 200.2만 |
|---|
| 2025.12.19 | ₩256,193 | ₩256,889 | ₩249,902 | ₩254,131 | -0.80% | 478.9만 |
|---|
| 2025.12.18 | ₩265,013 | ₩265,013 | ₩250,638 | ₩258,160 | -2.59% | 474.4만 |
|---|
| 2025.12.17 | ₩248,363 | ₩256,969 | ₩248,282 | ₩253,676 | +2.14% | 259.4만 |
|---|
| 2025.12.16 | ₩248,871 | ₩250,625 | ₩246,743 | ₩248,323 | -0.22% | 191.8만 |
|---|
| 2025.12.15 | ₩245,110 | ₩250,571 | ₩244,936 | ₩249,527 | +1.80% | 219.4만 |
|---|
| 2025.12.12 | ₩245,311 | ₩249,889 | ₩242,875 | ₩243,973 | -0.55% | 158.5만 |
|---|
| 2025.12.11 | ₩240,975 | ₩246,542 | ₩239,904 | ₩245,338 | +1.81% | 122만 |
|---|
| 2025.12.10 | ₩238,231 | ₩241,055 | ₩237,535 | ₩239,743 | +0.63% | 101.9만 |
|---|
| 2025.12.09 | ₩240,118 | ₩242,688 | ₩236,999 | ₩237,106 | -1.25% | 89.6만 |
|---|
| 2025.12.08 | ₩239,221 | ₩242,126 | ₩237,040 | ₩240,774 | +0.65% | 124.6만 |
|---|
| 2025.12.05 | ₩237,173 | ₩239,529 | ₩235,795 | ₩237,869 | +0.29% | 114만 |
|---|
| 2025.12.04 | ₩238,284 | ₩239,221 | ₩234,309 | ₩235,915 | -0.99% | 103.2만 |
|---|
| 2025.12.03 | ₩234,844 | ₩239,475 | ₩233,854 | ₩237,334 | +1.06% | 106.6만 |
|---|
| 2025.12.02 | ₩235,085 | ₩235,473 | ₩232,997 | ₩233,747 | -0.57% | 185만 |
|---|
| 2025.12.01 | ₩239,127 | ₩239,877 | ₩232,770 | ₩232,810 | -2.64% | 220.5만 |
|---|
| 2025.11.28 | ₩240,359 | ₩242,152 | ₩240,171 | ₩240,359 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩240,506 | ₩243,103 | ₩239,676 | ₩240,921 | +0.17% | 131.2만 |
|---|
| 2025.11.25 | ₩233,372 | ₩240,279 | ₩233,104 | ₩239,957 | +2.82% | 156.3만 |
|---|
| 2025.11.24 | ₩233,265 | ₩235,380 | ₩231,150 | ₩231,980 | -0.55% | 159.9만 |
|---|
| 2025.11.21 | ₩227,470 | ₩234,737 | ₩226,907 | ₩233,854 | +2.81% | 220.4만 |
|---|
| 2025.11.20 | ₩228,621 | ₩229,049 | ₩226,198 | ₩226,479 | -0.94% | 153.9만 |
|---|
| 2025.11.19 | ₩229,263 | ₩230,722 | ₩227,510 | ₩227,537 | -0.75% | 101.7만 |
|---|
| 2025.11.18 | ₩230,120 | ₩231,391 | ₩227,108 | ₩228,928 | -0.52% | 155.2만 |
|---|
| 2025.11.17 | ₩234,162 | ₩234,978 | ₩229,544 | ₩229,932 | -1.81% | 135.4만 |
|---|
| 2025.11.14 | ₩234,416 | ₩236,718 | ₩231,967 | ₩232,663 | -0.75% | 121.1만 |
|---|
| 2025.11.13 | ₩234,952 | ₩239,101 | ₩234,215 | ₩234,791 | -0.07% | 149.5만 |
|---|
| 2025.11.12 | ₩230,320 | ₩235,567 | ₩229,879 | ₩235,126 | +2.09% | 151.3만 |
|---|
| 2025.11.11 | ₩232,435 | ₩233,051 | ₩228,393 | ₩229,665 | -1.19% | 170.2만 |
|---|
| 2025.11.10 | ₩239,556 | ₩239,730 | ₩231,097 | ₩232,342 | -3.01% | 141.9만 |
|---|
| 2025.11.07 | ₩237,227 | ₩241,082 | ₩236,718 | ₩238,324 | +0.46% | 122.5만 |
|---|
| 2025.11.06 | ₩239,931 | ₩239,931 | ₩237,080 | ₩237,588 | -0.98% | 103.6만 |
|---|
| 2025.11.05 | ₩240,988 | ₩243,625 | ₩239,516 | ₩241,055 | +0.03% | 112.6만 |
|---|
| 2025.11.04 | ₩237,669 | ₩241,952 | ₩235,862 | ₩241,215 | +1.49% | 158.4만 |
|---|
| 2025.11.03 | ₩240,426 | ₩241,082 | ₩232,261 | ₩237,669 | -1.15% | 196.6만 |
|---|
| 2025.10.31 | ₩238,137 | ₩241,938 | ₩236,906 | ₩241,122 | +1.25% | 131.5만 |
|---|
| 2025.10.30 | ₩242,219 | ₩242,741 | ₩238,017 | ₩238,512 | -1.53% | 119.3만 |
|---|
| 2025.10.29 | ₩240,948 | ₩244,548 | ₩237,347 | ₩244,147 | +1.33% | 184.2만 |
|---|
| 2025.10.28 | ₩244,455 | ₩245,592 | ₩241,845 | ₩242,701 | -0.72% | 77.3만 |
|---|
| 2025.10.27 | ₩247,238 | ₩248,216 | ₩244,214 | ₩245,780 | -0.59% | 103.7만 |
|---|
| 2025.10.24 | ₩250,652 | ₩250,652 | ₩246,663 | ₩247,372 | -1.31% | 78.6만 |
|---|
| 2025.10.23 | ₩250,397 | ₩251,602 | ₩247,185 | ₩249,567 | -0.33% | 71.5만 |
|---|
| 2025.10.22 | ₩251,883 | ₩253,034 | ₩249,581 | ₩250,839 | -0.41% | 70.4만 |
|---|
| 2025.10.21 | ₩251,709 | ₩252,940 | ₩250,411 | ₩250,946 | -0.30% | 83만 |
|---|
| 2025.10.20 | ₩255,992 | ₩256,313 | ₩251,040 | ₩251,522 | -1.75% | 102.7만 |
|---|
| 2025.10.17 | ₩252,405 | ₩254,734 | ₩250,478 | ₩251,883 | -0.21% | 127만 |
|---|
| 2025.10.16 | ₩250,745 | ₩252,833 | ₩249,795 | ₩250,892 | +0.06% | 90.3만 |
|---|
| 2025.10.15 | ₩251,334 | ₩255,992 | ₩250,973 | ₩252,110 | +0.31% | 89.4만 |
|---|
| 2025.10.14 | ₩245,927 | ₩251,588 | ₩245,579 | ₩250,290 | +1.77% | 106.9만 |
|---|
| 2025.10.13 | ₩245,472 | ₩250,156 | ₩243,879 | ₩247,627 | +0.88% | 124.6만 |
|---|
| 2025.10.10 | ₩248,363 | ₩248,952 | ₩242,407 | ₩242,487 | -2.37% | 119.1만 |
|---|