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 | ₩266,278 | ₩266,895 | ₩263,690 | ₩265,111 | -0.44% | 85.9만 |
| 2026.10.08 | ₩268,652 | ₩271,684 | ₩266,372 | ₩268,947 | +0.11% | 116.4만 |
| 2026.10.07 | ₩271,442 | ₩271,617 | ₩267,874 | ₩270,248 | -0.44% | 145.5만 |
| 2026.10.06 | ₩268,947 | ₩272,944 | ₩267,043 | ₩272,462 | +1.31% | 99.1만 |
| 2026.10.05 | ₩270,785 | ₩271,590 | ₩263,958 | ₩267,874 | -1.07% | 104.7만 |
| 2026.10.02 | ₩265,447 | ₩269,471 | ₩264,307 | ₩268,693 | +1.22% | 109.7만 |
| 2026.10.01 | ₩260,189 | ₩265,286 | ₩258,861 | ₩264,776 | +1.76% | 132.6만 |
| 2026.09.30 | ₩261,960 | ₩264,186 | ₩258,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,197 |
| -1.05% |
| 150.8만 |
| 2026.09.29 | ₩264,910 | ₩266,144 | ₩261,128 | ₩261,691 | -1.22% | 125.7만 |
|---|
| 2026.09.28 | ₩269,283 | ₩271,456 | ₩261,799 | ₩264,253 | -1.87% | 148.8만 |
|---|
| 2026.09.25 | ₩274,836 | ₩277,867 | ₩265,648 | ₩267,915 | -2.52% | 191.3만 |
|---|
| 2026.09.24 | ₩280,160 | ₩285,673 | ₩276,593 | ₩277,961 | -0.79% | 195.4만 |
|---|
| 2026.09.23 | ₩288,503 | ₩289,938 | ₩284,774 | ₩286,612 | -0.66% | 187.4만 |
|---|
| 2026.09.22 | ₩285,861 | ₩289,200 | ₩285,110 | ₩286,411 | +0.19% | 131.4만 |
|---|
| 2026.09.21 | ₩282,011 | ₩286,035 | ₩281,327 | ₩283,420 | +0.50% | 172.5만 |
|---|
| 2026.09.18 | ₩277,089 | ₩282,199 | ₩275,895 | ₩280,697 | +1.30% | 170.7만 |
|---|
| 2026.09.17 | ₩280,201 | ₩280,268 | ₩275,895 | ₩277,290 | -1.04% | 89.3만 |
|---|
| 2026.09.16 | ₩284,063 | ₩284,063 | ₩279,047 | ₩279,087 | -1.75% | 109.9만 |
|---|
| 2026.09.15 | ₩290,488 | ₩290,635 | ₩279,275 | ₩280,482 | -3.44% | 161만 |
|---|
| 2026.09.14 | ₩285,458 | ₩294,659 | ₩284,466 | ₩293,157 | +2.70% | 129만 |
|---|
| 2026.09.11 | ₩280,268 | ₩281,971 | ₩278,162 | ₩281,515 | +0.45% | 117.7만 |
|---|
| 2026.09.10 | ₩279,342 | ₩281,099 | ₩277,411 | ₩278,350 | -0.36% | 101.8만 |
|---|
| 2026.09.09 | ₩283,084 | ₩285,834 | ₩280,348 | ₩280,885 | -0.78% | 120.7만 |
|---|
| 2026.09.08 | ₩290,327 | ₩291,051 | ₩285,324 | ₩285,579 | -1.64% | 94.8만 |
|---|
| 2026.09.04 | ₩290,984 | ₩294,324 | ₩290,327 | ₩290,890 | -0.03% | 62만 |
|---|
| 2026.09.03 | ₩296,510 | ₩299,327 | ₩290,501 | ₩292,446 | -1.37% | 85.4만 |
|---|
| 2026.09.02 | ₩288,959 | ₩297,234 | ₩288,959 | ₩295,115 | +2.13% | 125.7만 |
|---|
| 2026.09.01 | ₩287,175 | ₩291,226 | ₩286,719 | ₩289,120 | +0.68% | 102.1만 |
|---|
| 2026.08.31 | ₩292,258 | ₩295,544 | ₩286,598 | ₩287,376 | -1.67% | 119.5만 |
|---|
| 2026.08.28 | ₩284,493 | ₩289,683 | ₩282,843 | ₩289,214 | +1.66% | 78만 |
|---|
| 2026.08.27 | ₩290,045 | ₩293,439 | ₩282,816 | ₩283,178 | -2.37% | 88.2만 |
|---|
| 2026.08.26 | ₩294,686 | ₩298,455 | ₩290,783 | ₩293,479 | -0.41% | 65.3만 |
|---|
| 2026.08.25 | ₩301,191 | ₩301,620 | ₩295,397 | ₩295,625 | -1.85% | 70만 |
|---|
| 2026.08.24 | ₩303,793 | ₩304,839 | ₩300,816 | ₩302,532 | -0.42% | 88.9만 |
|---|
| 2026.08.21 | ₩292,312 | ₩297,865 | ₩291,816 | ₩297,221 | +1.68% | 76만 |
|---|
| 2026.08.20 | ₩293,653 | ₩296,752 | ₩292,124 | ₩292,325 | -0.45% | 92.5만 |
|---|
| 2026.08.19 | ₩295,665 | ₩304,128 | ₩295,665 | ₩297,610 | +0.66% | 108.7만 |
|---|
| 2026.08.18 | ₩303,605 | ₩305,322 | ₩293,291 | ₩293,546 | -3.31% | 100.2만 |
|---|
| 2026.08.17 | ₩299,836 | ₩304,611 | ₩298,670 | ₩302,452 | +0.87% | 124.3만 |
|---|
| 2026.08.14 | ₩301,459 | ₩302,371 | ₩299,260 | ₩302,130 | +0.22% | 67.8만 |
|---|
| 2026.08.13 | ₩306,060 | ₩308,166 | ₩298,254 | ₩299,769 | -2.06% | 109.6만 |
|---|
| 2026.08.12 | ₩293,278 | ₩306,784 | ₩291,521 | ₩305,376 | +4.13% | 143.7만 |
|---|
| 2026.08.11 | ₩291,051 | ₩294,310 | ₩289,147 | ₩293,600 | +0.88% | 103.7만 |
|---|
| 2026.08.10 | ₩287,792 | ₩292,473 | ₩284,975 | ₩292,352 | +1.58% | 89.1만 |
|---|
| 2026.08.07 | ₩283,339 | ₩289,415 | ₩282,414 | ₩286,706 | +1.19% | 97.5만 |
|---|
| 2026.08.06 | ₩281,984 | ₩282,990 | ₩277,840 | ₩282,923 | +0.33% | 108만 |
|---|
| 2026.08.05 | ₩276,069 | ₩280,952 | ₩275,654 | ₩280,120 | +1.47% | 89만 |
|---|
| 2026.08.04 | ₩274,339 | ₩275,654 | ₩271,429 | ₩274,380 | +0.01% | 111.9만 |
|---|
| 2026.08.03 | ₩276,204 | ₩282,306 | ₩274,567 | ₩276,619 | +0.15% | 121.2만 |
|---|
| 2026.07.31 | ₩274,889 | ₩276,458 | ₩271,000 | ₩273,052 | -0.67% | 145.1만 |
|---|
| 2026.07.30 | ₩285,498 | ₩285,673 | ₩276,069 | ₩277,599 | -2.77% | 163.7만 |
|---|
| 2026.07.29 | ₩277,183 | ₩284,801 | ₩275,037 | ₩284,653 | +2.70% | 135.6만 |
|---|
| 2026.07.28 | ₩278,309 | ₩283,084 | ₩276,391 | ₩277,612 | -0.25% | 165.8만 |
|---|
| 2026.07.27 | ₩268,290 | ₩274,567 | ₩268,290 | ₩273,749 | +2.03% | 155.5만 |
|---|
| 2026.07.24 | ₩260,095 | ₩264,468 | ₩258,580 | ₩263,301 | +1.23% | 97.1만 |
|---|
| 2026.07.23 | ₩258,150 | ₩261,195 | ₩256,152 | ₩260,363 | +0.86% | 117.2만 |
|---|
| 2026.07.22 | ₩260,203 | ₩263,985 | ₩257,520 | ₩260,122 | -0.03% | 147.7만 |
|---|
| 2026.07.21 | ₩258,754 | ₩259,894 | ₩257,064 | ₩259,384 | +0.24% | 128.3만 |
|---|
| 2026.07.20 | ₩266,560 | ₩268,398 | ₩257,922 | ₩261,302 | -1.97% | 171.8만 |
|---|
| 2026.07.17 | ₩271,737 | ₩272,274 | ₩265,179 | ₩266,278 | -2.01% | 104.9만 |
|---|
| 2026.07.16 | ₩264,562 | ₩270,597 | ₩264,253 | ₩269,873 | +2.01% | 139.4만 |
|---|
| 2026.07.15 | ₩262,536 | ₩267,231 | ₩259,331 | ₩262,965 | +0.16% | 130.4만 |
|---|
| 2026.07.14 | ₩265,407 | ₩265,407 | ₩260,109 | ₩262,536 | -1.08% | 131.3만 |
|---|
| 2026.07.13 | ₩276,244 | ₩276,552 | ₩263,153 | ₩263,810 | -4.50% | 178.1만 |
|---|
| 2026.07.10 | ₩270,289 | ₩277,585 | ₩269,484 | ₩273,950 | +1.35% | 155.4만 |
|---|
| 2026.07.09 | ₩269,524 | ₩275,171 | ₩268,263 | ₩270,825 | +0.48% | 163.2만 |
|---|
| 2026.07.08 | ₩273,722 | ₩273,736 | ₩266,909 | ₩269,725 | -1.46% | 178.2만 |
|---|
| 2026.07.07 | ₩275,694 | ₩280,818 | ₩273,387 | ₩274,286 | -0.51% | 124만 |
|---|
| 2026.07.06 | ₩273,749 | ₩274,701 | ₩268,196 | ₩272,569 | -0.43% | 135.7만 |
|---|
| 2026.07.02 | ₩272,649 | ₩275,788 | ₩267,915 | ₩274,044 | +0.51% | 150.6만 |
|---|
| 2026.07.01 | ₩276,002 | ₩277,974 | ₩270,812 | ₩270,865 | -1.86% | 141.8만 |
|---|
| 2026.06.30 | ₩277,035 | ₩277,666 | ₩273,320 | ₩276,311 | -0.26% | 132.2만 |
|---|
| 2026.06.29 | ₩285,284 | ₩285,284 | ₩274,500 | ₩275,895 | -3.29% | 231.4만 |
|---|
| 2026.06.26 | ₩285,123 | ₩287,001 | ₩279,356 | ₩286,652 | +0.54% | 228.9만 |
|---|
| 2026.06.25 | ₩281,850 | ₩289,710 | ₩278,108 | ₩285,364 | +1.25% | 342.9만 |
|---|
| 2026.06.24 | ₩281,663 | ₩290,220 | ₩281,663 | ₩286,290 | +1.64% | 232.2만 |
|---|
| 2026.06.23 | ₩281,341 | ₩287,282 | ₩280,053 | ₩282,454 | +0.40% | 155.9만 |
|---|
| 2026.06.22 | ₩288,543 | ₩293,291 | ₩280,348 | ₩284,345 | -1.45% | 209만 |
|---|
| 2026.06.18 | ₩288,369 | ₩294,243 | ₩284,922 | ₩286,290 | -0.72% | 188.5만 |
|---|
| 2026.06.17 | ₩278,645 | ₩288,892 | ₩278,645 | ₩283,446 | +1.72% | 119.3만 |
|---|
| 2026.06.16 | ₩280,710 | ₩283,004 | ₩277,907 | ₩280,388 | -0.11% | 93.9만 |
|---|
| 2026.06.15 | ₩281,461 | ₩285,029 | ₩279,905 | ₩279,999 | -0.52% | 123.5만 |
|---|
| 2026.06.12 | ₩286,022 | ₩287,215 | ₩281,287 | ₩283,634 | -0.83% | 111.9만 |
|---|
| 2026.06.11 | ₩275,318 | ₩283,004 | ₩274,286 | ₩282,789 | +2.71% | 134.3만 |
|---|
| 2026.06.10 | ₩271,885 | ₩276,391 | ₩267,244 | ₩273,132 | +0.46% | 111.1만 |
|---|
| 2026.06.09 | ₩263,140 | ₩269,967 | ₩260,887 | ₩269,471 | +2.41% | 105.7만 |
|---|
| 2026.06.08 | ₩262,778 | ₩264,937 | ₩260,109 | ₩262,885 | +0.04% | 90.4만 |
|---|
| 2026.06.05 | ₩261,530 | ₩266,667 | ₩260,873 | ₩265,728 | +1.61% | 96.1만 |
|---|
| 2026.06.04 | ₩268,532 | ₩268,532 | ₩257,158 | ₩259,478 | -3.37% | 121만 |
|---|
| 2026.06.03 | ₩264,696 | ₩269,377 | ₩263,703 | ₩265,930 | +0.47% | 96만 |
|---|
| 2026.06.02 | ₩268,277 | ₩268,277 | ₩262,885 | ₩265,930 | -0.87% | 99만 |
|---|
| 2026.06.01 | ₩271,979 | ₩275,050 | ₩270,034 | ₩270,812 | -0.43% | 102.1만 |
|---|
| 2026.05.29 | ₩272,971 | ₩279,463 | ₩271,053 | ₩273,494 | +0.19% | 144.8만 |
|---|
| 2026.05.28 | ₩274,809 | ₩278,122 | ₩272,582 | ₩274,245 | -0.20% | 70.6만 |
|---|
| 2026.05.27 | ₩277,491 | ₩282,239 | ₩276,123 | ₩276,204 | -0.46% | 104.3만 |
|---|
| 2026.05.26 | ₩272,783 | ₩274,380 | ₩270,892 | ₩273,387 | +0.22% | 105.4만 |
|---|
| 2026.05.22 | ₩266,681 | ₩274,151 | ₩266,238 | ₩272,958 | +2.35% | 150.4만 |
|---|
| 2026.05.21 | ₩262,228 | ₩266,949 | ₩259,827 | ₩264,320 | +0.80% | 92.6만 |
|---|
| 2026.05.20 | ₩260,229 | ₩266,547 | ₩257,480 | ₩264,588 | +1.68% | 74.3만 |
|---|
| 2026.05.19 | ₩259,921 | ₩261,450 | ₩254,797 | ₩259,840 | -0.03% | 66.1만 |
|---|
| 2026.05.18 | ₩260,109 | ₩261,960 | ₩257,238 | ₩259,867 | -0.09% | 105.5만 |
|---|
| 2026.05.15 | ₩262,308 | ₩264,213 | ₩260,283 | ₩262,737 | +0.16% | 80.5만 |
|---|
| 2026.05.14 | ₩260,484 | ₩264,374 | ₩259,022 | ₩261,021 | +0.21% | 74.3만 |
|---|
| 2026.05.13 | ₩265,849 | ₩266,158 | ₩255,012 | ₩258,606 | -2.72% | 138.2만 |
|---|
| 2026.05.12 | ₩264,481 | ₩272,099 | ₩262,992 | ₩267,070 | +0.98% | 133.8만 |
|---|
| 2026.05.11 | ₩263,019 | ₩264,924 | ₩259,814 | ₩262,617 | -0.15% | 104만 |
|---|
| 2026.05.08 | ₩267,740 | ₩269,645 | ₩261,477 | ₩263,193 | -1.70% | 87.8만 |
|---|
| 2026.05.07 | ₩259,465 | ₩262,697 | ₩254,851 | ₩261,772 | +0.89% | 106.7만 |
|---|
| 2026.05.06 | ₩265,943 | ₩267,687 | ₩261,436 | ₩262,483 | -1.30% | 97.5만 |
|---|
| 2026.05.05 | ₩257,708 | ₩263,797 | ₩256,434 | ₩260,873 | +1.23% | 75.5만 |
|---|
| 2026.05.04 | ₩260,967 | ₩262,791 | ₩254,851 | ₩257,641 | -1.27% | 97.5만 |
|---|
| 2026.05.01 | ₩269,243 | ₩271,965 | ₩257,681 | ₩261,222 | -2.98% | 112.1만 |
|---|
| 2026.04.30 | ₩265,836 | ₩269,685 | ₩264,240 | ₩269,001 | +1.19% | 78.9만 |
|---|
| 2026.04.29 | ₩263,113 | ₩267,620 | ₩262,590 | ₩263,274 | +0.06% | 76.7만 |
|---|
| 2026.04.28 | ₩267,807 | ₩268,478 | ₩262,764 | ₩263,569 | -1.58% | 71만 |
|---|
| 2026.04.27 | ₩269,497 | ₩271,040 | ₩265,568 | ₩266,506 | -1.11% | 89.3만 |
|---|
| 2026.04.24 | ₩269,645 | ₩272,059 | ₩267,512 | ₩269,672 | +0.01% | 91만 |
|---|
| 2026.04.23 | ₩270,114 | ₩274,353 | ₩268,706 | ₩271,389 | +0.47% | 176.3만 |
|---|
| 2026.04.22 | ₩264,481 | ₩268,371 | ₩264,387 | ₩267,888 | +1.29% | 127.2만 |
|---|
| 2026.04.21 | ₩271,442 | ₩271,442 | ₩262,912 | ₩264,159 | -2.68% | 88.5만 |
|---|
| 2026.04.20 | ₩268,693 | ₩271,965 | ₩267,070 | ₩270,731 | +0.76% | 93.9만 |
|---|
| 2026.04.17 | ₩266,453 | ₩273,481 | ₩265,876 | ₩269,685 | +1.21% | 106.2만 |
|---|
| 2026.04.16 | ₩267,392 | ₩268,854 | ₩262,496 | ₩263,770 | -1.35% | 121.9만 |
|---|
| 2026.04.15 | ₩265,500 | ₩271,335 | ₩263,864 | ₩267,821 | +0.87% | 156.5만 |
|---|
| 2026.04.14 | ₩256,782 | ₩266,466 | ₩256,782 | ₩265,541 | +3.41% | 181.7만 |
|---|
| 2026.04.13 | ₩256,688 | ₩257,413 | ₩250,693 | ₩257,372 | +0.27% | 158.3만 |
|---|
| 2026.04.10 | ₩261,115 | ₩262,952 | ₩256,729 | ₩258,043 | -1.18% | 123.5만 |
|---|
| 2026.04.09 | ₩261,933 | ₩265,688 | ₩261,088 | ₩263,341 | +0.54% | 123.2만 |
|---|
| 2026.04.08 | ₩260,994 | ₩266,265 | ₩260,189 | ₩262,416 | +0.54% | 193.6만 |
|---|
| 2026.04.07 | ₩263,113 | ₩264,642 | ₩255,267 | ₩255,682 | -2.82% | 116.2만 |
|---|
| 2026.04.06 | ₩261,597 | ₩263,690 | ₩260,806 | ₩263,650 | +0.78% | 96.7만 |
|---|
| 2026.04.02 | ₩257,091 | ₩264,280 | ₩255,133 | ₩263,328 | +2.43% | 125.5만 |
|---|
| 2026.04.01 | ₩262,550 | ₩264,602 | ₩258,915 | ₩258,942 | -1.37% | 137.7만 |
|---|
| 2026.03.31 | ₩264,494 | ₩266,386 | ₩259,197 | ₩262,939 | -0.59% | 113.3만 |
|---|
| 2026.03.30 | ₩259,438 | ₩262,778 | ₩258,030 | ₩261,611 | +0.84% | 112.2만 |
|---|
| 2026.03.27 | ₩265,568 | ₩266,909 | ₩257,091 | ₩258,177 | -2.78% | 145.2만 |
|---|
| 2026.03.26 | ₩269,444 | ₩271,777 | ₩265,474 | ₩266,734 | -1.01% | 90.1만 |
|---|
| 2026.03.25 | ₩268,196 | ₩270,624 | ₩262,992 | ₩270,476 | +0.85% | 128.7만 |
|---|
| 2026.03.24 | ₩261,624 | ₩269,994 | ₩260,712 | ₩268,947 | +2.80% | 171만 |
|---|
| 2026.03.23 | ₩276,378 | ₩277,317 | ₩262,670 | ₩262,845 | -4.90% | 177.6만 |
|---|
| 2026.03.20 | ₩275,131 | ₩278,980 | ₩270,637 | ₩272,341 | -1.01% | 547.3만 |
|---|
| 2026.03.19 | ₩262,509 | ₩277,303 | ₩262,469 | ₩274,178 | +4.45% | 329.4만 |
|---|
| 2026.03.18 | ₩271,549 | ₩273,615 | ₩267,365 | ₩269,202 | -0.86% | 215.7만 |
|---|
| 2026.03.17 | ₩278,940 | ₩282,977 | ₩273,253 | ₩273,427 | -1.98% | 173.3만 |
|---|
| 2026.03.16 | ₩275,546 | ₩278,712 | ₩273,548 | ₩277,223 | +0.61% | 169.4만 |
|---|
| 2026.03.13 | ₩270,141 | ₩273,508 | ₩268,196 | ₩271,429 | +0.48% | 111.5만 |
|---|
| 2026.03.12 | ₩270,181 | ₩272,462 | ₩265,876 | ₩266,144 | -1.49% | 132.7만 |
|---|
| 2026.03.11 | ₩272,569 | ₩278,336 | ₩270,986 | ₩272,864 | +0.11% | 127.5만 |
|---|
| 2026.03.10 | ₩267,405 | ₩274,728 | ₩267,003 | ₩272,904 | +2.06% | 106.4만 |
|---|
| 2026.03.09 | ₩267,056 | ₩270,785 | ₩260,551 | ₩270,450 | +1.27% | 205.7만 |
|---|
| 2026.03.06 | ₩273,253 | ₩273,374 | ₩265,702 | ₩272,515 | -0.27% | 125.2만 |
|---|
| 2026.03.05 | ₩269,672 | ₩279,691 | ₩269,672 | ₩276,579 | +2.56% | 178.7만 |
|---|
| 2026.03.04 | ₩283,674 | ₩283,674 | ₩271,603 | ₩272,824 | -3.83% | 174.5만 |
|---|
| 2026.03.03 | ₩276,284 | ₩283,205 | ₩272,260 | ₩282,467 | +2.24% | 72.4만 |
|---|
| 2026.03.02 | ₩285,606 | ₩285,606 | ₩279,449 | ₩281,488 | -1.44% | 96.3만 |
|---|
| 2026.02.27 | ₩285,633 | ₩287,443 | ₩281,582 | ₩286,826 | +0.42% | 117.7만 |
|---|
| 2026.02.26 | ₩286,384 | ₩289,884 | ₩285,163 | ₩288,141 | +0.61% | 91.8만 |
|---|
| 2026.02.25 | ₩288,329 | ₩289,281 | ₩281,891 | ₩284,425 | -1.35% | 102.5만 |
|---|
| 2026.02.24 | ₩286,370 | ₩290,018 | ₩286,370 | ₩286,920 | +0.19% | 93.8만 |
|---|
| 2026.02.23 | ₩290,863 | ₩292,929 | ₩283,138 | ₩287,376 | -1.20% | 110.3만 |
|---|
| 2026.02.20 | ₩287,081 | ₩292,567 | ₩285,190 | ₩291,413 | +1.51% | 98.7만 |
|---|
| 2026.02.19 | ₩287,081 | ₩288,704 | ₩283,352 | ₩285,659 | -0.50% | 132.2만 |
|---|
| 2026.02.18 | ₩290,407 | ₩295,947 | ₩290,206 | ₩290,260 | -0.05% | 110.4만 |
|---|
| 2026.02.17 | ₩287,457 | ₩293,922 | ₩285,472 | ₩293,278 | +2.03% | 131.4만 |
|---|
| 2026.02.13 | ₩285,270 | ₩288,409 | ₩282,266 | ₩283,674 | -0.56% | 96.9만 |
|---|
| 2026.02.12 | ₩287,081 | ₩291,239 | ₩284,975 | ₩285,498 | -0.55% | 106만 |
|---|
| 2026.02.11 | ₩282,306 | ₩285,914 | ₩279,154 | ₩285,405 | +1.10% | 117.8만 |
|---|
| 2026.02.10 | ₩288,476 | ₩291,641 | ₩281,958 | ₩281,984 | -2.25% | 137.3만 |
|---|
| 2026.02.09 | ₩290,112 | ₩295,048 | ₩287,349 | ₩292,406 | +0.79% | 123.9만 |
|---|
| 2026.02.06 | ₩287,537 | ₩295,679 | ₩287,537 | ₩290,072 | +0.88% | 140.8만 |
|---|
| 2026.02.05 | ₩285,163 | ₩290,931 | ₩283,849 | ₩286,437 | +0.45% | 186.3만 |
|---|
| 2026.02.04 | ₩276,552 | ₩285,995 | ₩276,552 | ₩284,640 | +2.92% | 168.4만 |
|---|
| 2026.02.03 | ₩268,626 | ₩276,190 | ₩265,796 | ₩275,613 | +2.60% | 145만 |
|---|
| 2026.02.02 | ₩270,047 | ₩270,047 | ₩264,655 | ₩269,457 | -0.22% | 140.2만 |
|---|
| 2026.01.30 | ₩266,788 | ₩267,901 | ₩262,228 | ₩267,378 | +0.22% | 140.9만 |
|---|
| 2026.01.29 | ₩263,824 | ₩269,256 | ₩262,080 | ₩267,351 | +1.34% | 152만 |
|---|
| 2026.01.28 | ₩269,511 | ₩270,289 | ₩262,831 | ₩263,556 | -2.21% | 88.7만 |
|---|
| 2026.01.27 | ₩262,281 | ₩265,782 | ₩261,705 | ₩264,092 | +0.69% | 92.5만 |
|---|
| 2026.01.26 | ₩274,956 | ₩275,305 | ₩260,900 | ₩263,462 | -4.18% | 189.4만 |
|---|
| 2026.01.23 | ₩279,128 | ₩280,992 | ₩274,996 | ₩276,526 | -0.93% | 149만 |
|---|
| 2026.01.22 | ₩279,771 | ₩280,616 | ₩274,983 | ₩275,171 | -1.64% | 89.5만 |
|---|
| 2026.01.21 | ₩280,187 | ₩280,804 | ₩273,843 | ₩278,095 | -0.75% | 159만 |
|---|
| 2026.01.20 | ₩286,558 | ₩288,329 | ₩278,484 | ₩280,160 | -2.23% | 207.7만 |
|---|
| 2026.01.16 | ₩285,686 | ₩289,495 | ₩284,077 | ₩287,859 | +0.76% | 188.2만 |
|---|
| 2026.01.15 | ₩279,516 | ₩288,570 | ₩279,195 | ₩287,470 | +2.85% | 209.2만 |
|---|
| 2026.01.14 | ₩276,043 | ₩279,637 | ₩274,165 | ₩278,806 | +1.00% | 125.9만 |
|---|
| 2026.01.13 | ₩279,154 | ₩282,414 | ₩275,667 | ₩277,035 | -0.76% | 194.5만 |
|---|
| 2026.01.12 | ₩271,590 | ₩281,113 | ₩269,551 | ₩280,885 | +3.42% | 241.6만 |
|---|
| 2026.01.09 | ₩268,974 | ₩273,186 | ₩266,573 | ₩271,415 | +0.91% | 197.2만 |
|---|
| 2026.01.08 | ₩263,797 | ₩274,447 | ₩263,676 | ₩271,603 | +2.96% | 182.8만 |
|---|
| 2026.01.07 | ₩269,819 | ₩272,609 | ₩267,418 | ₩267,942 | -0.70% | 242.5만 |
|---|
| 2026.01.06 | ₩259,317 | ₩269,149 | ₩258,244 | ₩268,585 | +3.57% | 234.8만 |
|---|
| 2026.01.05 | ₩250,559 | ₩258,875 | ₩250,559 | ₩258,405 | +3.13% | 207.4만 |
|---|
| 2026.01.02 | ₩247,514 | ₩252,718 | ₩245,905 | ₩251,095 | +1.45% | 149.9만 |
|---|
| 2025.12.31 | ₩247,662 | ₩249,285 | ₩246,441 | ₩246,817 | -0.34% | 122.7만 |
|---|
| 2025.12.30 | ₩250,103 | ₩251,551 | ₩248,024 | ₩248,064 | -0.82% | 112.3만 |
|---|
| 2025.12.29 | ₩250,814 | ₩253,241 | ₩250,277 | ₩250,693 | -0.05% | 128.1만 |
|---|
| 2025.12.26 | ₩253,885 | ₩254,623 | ₩250,572 | ₩252,651 | -0.49% | 83.9만 |
|---|
| 2025.12.24 | ₩250,814 | ₩255,750 | ₩250,022 | ₩254,717 | +1.56% | 76.9만 |
|---|
| 2025.12.23 | ₩253,630 | ₩253,630 | ₩247,648 | ₩250,814 | -1.11% | 146.6만 |
|---|
| 2025.12.22 | ₩253,885 | ₩256,635 | ₩250,948 | ₩253,845 | -0.02% | 200.2만 |
|---|
| 2025.12.19 | ₩256,729 | ₩257,426 | ₩250,425 | ₩254,663 | -0.80% | 478.9만 |
|---|
| 2025.12.18 | ₩265,568 | ₩265,568 | ₩251,162 | ₩258,700 | -2.59% | 474.4만 |
|---|
| 2025.12.17 | ₩248,882 | ₩257,507 | ₩248,802 | ₩254,207 | +2.14% | 259.4만 |
|---|
| 2025.12.16 | ₩249,392 | ₩251,149 | ₩247,259 | ₩248,842 | -0.22% | 191.8만 |
|---|
| 2025.12.15 | ₩245,623 | ₩251,095 | ₩245,449 | ₩250,049 | +1.80% | 219.4만 |
|---|
| 2025.12.12 | ₩245,824 | ₩250,411 | ₩243,383 | ₩244,483 | -0.55% | 158.5만 |
|---|
| 2025.12.11 | ₩241,479 | ₩247,058 | ₩240,406 | ₩245,851 | +1.81% | 122만 |
|---|
| 2025.12.10 | ₩238,729 | ₩241,559 | ₩238,032 | ₩240,245 | +0.63% | 101.9만 |
|---|
| 2025.12.09 | ₩240,620 | ₩243,195 | ₩237,495 | ₩237,602 | -1.25% | 89.6만 |
|---|
| 2025.12.08 | ₩239,722 | ₩242,632 | ₩237,535 | ₩241,277 | +0.65% | 124.6만 |
|---|
| 2025.12.05 | ₩237,669 | ₩240,030 | ₩236,288 | ₩238,367 | +0.29% | 114만 |
|---|
| 2025.12.04 | ₩238,783 | ₩239,722 | ₩234,799 | ₩236,409 | -0.99% | 103.2만 |
|---|
| 2025.12.03 | ₩235,336 | ₩239,976 | ₩234,343 | ₩237,830 | +1.06% | 106.6만 |
|---|
| 2025.12.02 | ₩235,577 | ₩235,966 | ₩233,485 | ₩234,236 | -0.57% | 185만 |
|---|
| 2025.12.01 | ₩239,628 | ₩240,379 | ₩233,257 | ₩233,297 | -2.64% | 220.5만 |
|---|
| 2025.11.28 | ₩240,862 | ₩242,659 | ₩240,674 | ₩240,862 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩241,009 | ₩243,611 | ₩240,178 | ₩241,425 | +0.17% | 131.2만 |
|---|
| 2025.11.25 | ₩233,860 | ₩240,781 | ₩233,592 | ₩240,459 | +2.82% | 156.3만 |
|---|
| 2025.11.24 | ₩233,753 | ₩235,872 | ₩231,634 | ₩232,465 | -0.55% | 159.9만 |
|---|
| 2025.11.21 | ₩227,945 | ₩235,228 | ₩227,382 | ₩234,343 | +2.81% | 220.4만 |
|---|
| 2025.11.20 | ₩229,099 | ₩229,528 | ₩226,671 | ₩226,953 | -0.94% | 153.9만 |
|---|
| 2025.11.19 | ₩229,743 | ₩231,205 | ₩227,986 | ₩228,013 | -0.75% | 101.7만 |
|---|
| 2025.11.18 | ₩230,601 | ₩231,875 | ₩227,583 | ₩229,407 | -0.52% | 155.2만 |
|---|
| 2025.11.17 | ₩234,652 | ₩235,470 | ₩230,024 | ₩230,413 | -1.81% | 135.4만 |
|---|
| 2025.11.14 | ₩234,907 | ₩237,213 | ₩232,452 | ₩233,149 | -0.75% | 121.1만 |
|---|
| 2025.11.13 | ₩235,443 | ₩239,601 | ₩234,705 | ₩235,282 | -0.07% | 149.5만 |
|---|
| 2025.11.12 | ₩230,802 | ₩236,060 | ₩230,360 | ₩235,617 | +2.09% | 151.3만 |
|---|
| 2025.11.11 | ₩232,921 | ₩233,538 | ₩228,871 | ₩230,145 | -1.19% | 170.2만 |
|---|
| 2025.11.10 | ₩240,057 | ₩240,231 | ₩231,580 | ₩232,828 | -3.01% | 141.9만 |
|---|
| 2025.11.07 | ₩237,723 | ₩241,586 | ₩237,213 | ₩238,823 | +0.46% | 122.5만 |
|---|
| 2025.11.06 | ₩240,432 | ₩240,432 | ₩237,576 | ₩238,085 | -0.98% | 103.6만 |
|---|
| 2025.11.05 | ₩241,492 | ₩244,134 | ₩240,017 | ₩241,559 | +0.03% | 112.6만 |
|---|
| 2025.11.04 | ₩238,166 | ₩242,458 | ₩236,355 | ₩241,720 | +1.49% | 158.4만 |
|---|
| 2025.11.03 | ₩240,929 | ₩241,586 | ₩232,747 | ₩238,166 | -1.15% | 196.6만 |
|---|
| 2025.10.31 | ₩238,635 | ₩242,444 | ₩237,401 | ₩241,626 | +1.25% | 131.5만 |
|---|
| 2025.10.30 | ₩242,726 | ₩243,249 | ₩238,514 | ₩239,011 | -1.53% | 119.3만 |
|---|
| 2025.10.29 | ₩241,452 | ₩245,060 | ₩237,844 | ₩244,657 | +1.33% | 184.2만 |
|---|
| 2025.10.28 | ₩244,966 | ₩246,106 | ₩242,350 | ₩243,209 | -0.72% | 77.3만 |
|---|
| 2025.10.27 | ₩247,756 | ₩248,735 | ₩244,724 | ₩246,294 | -0.59% | 103.7만 |
|---|
| 2025.10.24 | ₩251,176 | ₩251,176 | ₩247,179 | ₩247,890 | -1.31% | 78.6만 |
|---|
| 2025.10.23 | ₩250,921 | ₩252,128 | ₩247,702 | ₩250,089 | -0.33% | 71.5만 |
|---|
| 2025.10.22 | ₩252,410 | ₩253,563 | ₩250,103 | ₩251,364 | -0.41% | 70.4만 |
|---|
| 2025.10.21 | ₩252,235 | ₩253,469 | ₩250,934 | ₩251,471 | -0.30% | 83만 |
|---|
| 2025.10.20 | ₩256,527 | ₩256,849 | ₩251,565 | ₩252,048 | -1.75% | 102.7만 |
|---|
| 2025.10.17 | ₩252,933 | ₩255,267 | ₩251,002 | ₩252,410 | -0.21% | 127만 |
|---|
| 2025.10.16 | ₩251,270 | ₩253,362 | ₩250,317 | ₩251,417 | +0.06% | 90.3만 |
|---|
| 2025.10.15 | ₩251,860 | ₩256,527 | ₩251,498 | ₩252,638 | +0.31% | 89.4만 |
|---|
| 2025.10.14 | ₩246,441 | ₩252,115 | ₩246,093 | ₩250,814 | +1.77% | 106.9만 |
|---|
| 2025.10.13 | ₩245,985 | ₩250,680 | ₩244,389 | ₩248,145 | +0.88% | 124.6만 |
|---|
| 2025.10.10 | ₩248,882 | ₩249,473 | ₩242,914 | ₩242,994 | -2.37% | 119.1만 |
|---|