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 | ₩266,286 | ₩266,903 | ₩263,698 | ₩265,119 | -0.44% | 85.9만 |
| 2026.10.08 | ₩268,660 | ₩271,692 | ₩266,380 | ₩268,955 | +0.11% | 116.4만 |
| 2026.10.07 | ₩271,450 | ₩271,625 | ₩267,882 | ₩270,257 | -0.44% | 145.5만 |
| 2026.10.06 | ₩268,955 | ₩272,953 | ₩267,051 | ₩272,470 | +1.31% | 99.1만 |
| 2026.10.05 | ₩270,793 | ₩271,598 | ₩263,966 | ₩267,882 | -1.07% | 104.7만 |
| 2026.10.02 | ₩265,455 | ₩269,479 | ₩264,315 | ₩268,701 | +1.22% | 109.7만 |
| 2026.10.01 | ₩260,197 | ₩265,294 | ₩258,869 | ₩264,784 | +1.76% | 132.6만 |
| 2026.09.30 | ₩261,967 | ₩264,194 | ₩258,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,204 |
| -1.05% |
| 150.8만 |
| 2026.09.29 | ₩264,918 | ₩266,152 | ₩261,136 | ₩261,699 | -1.22% | 125.7만 |
|---|
| 2026.09.28 | ₩269,291 | ₩271,464 | ₩261,806 | ₩264,261 | -1.87% | 148.8만 |
|---|
| 2026.09.25 | ₩274,844 | ₩277,875 | ₩265,656 | ₩267,923 | -2.52% | 191.3만 |
|---|
| 2026.09.24 | ₩280,169 | ₩285,681 | ₩276,601 | ₩277,969 | -0.79% | 195.4만 |
|---|
| 2026.09.23 | ₩288,511 | ₩289,947 | ₩284,783 | ₩286,620 | -0.66% | 187.4만 |
|---|
| 2026.09.22 | ₩285,869 | ₩289,209 | ₩285,118 | ₩286,419 | +0.19% | 131.4만 |
|---|
| 2026.09.21 | ₩282,020 | ₩286,043 | ₩281,336 | ₩283,428 | +0.50% | 172.5만 |
|---|
| 2026.09.18 | ₩277,097 | ₩282,207 | ₩275,903 | ₩280,705 | +1.30% | 170.7만 |
|---|
| 2026.09.17 | ₩280,209 | ₩280,276 | ₩275,903 | ₩277,298 | -1.04% | 89.3만 |
|---|
| 2026.09.16 | ₩284,072 | ₩284,072 | ₩279,055 | ₩279,096 | -1.75% | 109.9만 |
|---|
| 2026.09.15 | ₩290,497 | ₩290,644 | ₩279,283 | ₩280,491 | -3.44% | 161만 |
|---|
| 2026.09.14 | ₩285,467 | ₩294,668 | ₩284,474 | ₩293,166 | +2.70% | 129만 |
|---|
| 2026.09.11 | ₩280,276 | ₩281,979 | ₩278,170 | ₩281,523 | +0.45% | 117.7만 |
|---|
| 2026.09.10 | ₩279,350 | ₩281,108 | ₩277,419 | ₩278,358 | -0.36% | 101.8만 |
|---|
| 2026.09.09 | ₩283,093 | ₩285,842 | ₩280,356 | ₩280,893 | -0.78% | 120.7만 |
|---|
| 2026.09.08 | ₩290,336 | ₩291,060 | ₩285,333 | ₩285,587 | -1.64% | 94.8만 |
|---|
| 2026.09.04 | ₩290,993 | ₩294,333 | ₩290,336 | ₩290,899 | -0.03% | 62만 |
|---|
| 2026.09.03 | ₩296,519 | ₩299,336 | ₩290,510 | ₩292,455 | -1.37% | 85.4만 |
|---|
| 2026.09.02 | ₩288,968 | ₩297,243 | ₩288,968 | ₩295,124 | +2.13% | 125.7만 |
|---|
| 2026.09.01 | ₩287,184 | ₩291,234 | ₩286,728 | ₩289,128 | +0.68% | 102.1만 |
|---|
| 2026.08.31 | ₩292,267 | ₩295,553 | ₩286,607 | ₩287,385 | -1.67% | 119.5만 |
|---|
| 2026.08.28 | ₩284,501 | ₩289,692 | ₩282,851 | ₩289,222 | +1.66% | 78만 |
|---|
| 2026.08.27 | ₩290,054 | ₩293,447 | ₩282,824 | ₩283,187 | -2.37% | 88.2만 |
|---|
| 2026.08.26 | ₩294,695 | ₩298,464 | ₩290,792 | ₩293,488 | -0.41% | 65.3만 |
|---|
| 2026.08.25 | ₩301,200 | ₩301,629 | ₩295,406 | ₩295,634 | -1.85% | 70만 |
|---|
| 2026.08.24 | ₩303,802 | ₩304,848 | ₩300,825 | ₩302,541 | -0.42% | 88.9만 |
|---|
| 2026.08.21 | ₩292,321 | ₩297,874 | ₩291,824 | ₩297,230 | +1.68% | 76만 |
|---|
| 2026.08.20 | ₩293,662 | ₩296,760 | ₩292,133 | ₩292,334 | -0.45% | 92.5만 |
|---|
| 2026.08.19 | ₩295,674 | ₩304,138 | ₩295,674 | ₩297,619 | +0.66% | 108.7만 |
|---|
| 2026.08.18 | ₩303,614 | ₩305,331 | ₩293,300 | ₩293,555 | -3.31% | 100.2만 |
|---|
| 2026.08.17 | ₩299,845 | ₩304,620 | ₩298,678 | ₩302,461 | +0.87% | 124.3만 |
|---|
| 2026.08.14 | ₩301,468 | ₩302,380 | ₩299,269 | ₩302,139 | +0.22% | 67.8만 |
|---|
| 2026.08.13 | ₩306,069 | ₩308,175 | ₩298,263 | ₩299,778 | -2.06% | 109.6만 |
|---|
| 2026.08.12 | ₩293,286 | ₩306,793 | ₩291,529 | ₩305,385 | +4.13% | 143.7만 |
|---|
| 2026.08.11 | ₩291,060 | ₩294,319 | ₩289,155 | ₩293,608 | +0.88% | 103.7만 |
|---|
| 2026.08.10 | ₩287,801 | ₩292,482 | ₩284,984 | ₩292,361 | +1.58% | 89.1만 |
|---|
| 2026.08.07 | ₩283,348 | ₩289,424 | ₩282,422 | ₩286,714 | +1.19% | 97.5만 |
|---|
| 2026.08.06 | ₩281,993 | ₩282,999 | ₩277,848 | ₩282,932 | +0.33% | 108만 |
|---|
| 2026.08.05 | ₩276,078 | ₩280,960 | ₩275,662 | ₩280,128 | +1.47% | 89만 |
|---|
| 2026.08.04 | ₩274,347 | ₩275,662 | ₩271,437 | ₩274,388 | +0.01% | 111.9만 |
|---|
| 2026.08.03 | ₩276,212 | ₩282,315 | ₩274,575 | ₩276,628 | +0.15% | 121.2만 |
|---|
| 2026.07.31 | ₩274,897 | ₩276,467 | ₩271,008 | ₩273,060 | -0.67% | 145.1만 |
|---|
| 2026.07.30 | ₩285,507 | ₩285,681 | ₩276,078 | ₩277,607 | -2.77% | 163.7만 |
|---|
| 2026.07.29 | ₩277,191 | ₩284,810 | ₩275,045 | ₩284,662 | +2.70% | 135.6만 |
|---|
| 2026.07.28 | ₩278,318 | ₩283,093 | ₩276,400 | ₩277,620 | -0.25% | 165.8만 |
|---|
| 2026.07.27 | ₩268,298 | ₩274,575 | ₩268,298 | ₩273,757 | +2.03% | 155.5만 |
|---|
| 2026.07.24 | ₩260,103 | ₩264,476 | ₩258,587 | ₩263,309 | +1.23% | 97.1만 |
|---|
| 2026.07.23 | ₩258,158 | ₩261,203 | ₩256,160 | ₩260,371 | +0.86% | 117.2만 |
|---|
| 2026.07.22 | ₩260,210 | ₩263,993 | ₩257,528 | ₩260,130 | -0.03% | 147.7만 |
|---|
| 2026.07.21 | ₩258,762 | ₩259,902 | ₩257,072 | ₩259,392 | +0.24% | 128.3만 |
|---|
| 2026.07.20 | ₩266,568 | ₩268,406 | ₩257,930 | ₩261,310 | -1.97% | 171.8만 |
|---|
| 2026.07.17 | ₩271,745 | ₩272,282 | ₩265,186 | ₩266,286 | -2.01% | 104.9만 |
|---|
| 2026.07.16 | ₩264,569 | ₩270,605 | ₩264,261 | ₩269,881 | +2.01% | 139.4만 |
|---|
| 2026.07.15 | ₩262,544 | ₩267,239 | ₩259,338 | ₩262,973 | +0.16% | 130.4만 |
|---|
| 2026.07.14 | ₩265,414 | ₩265,414 | ₩260,116 | ₩262,544 | -1.08% | 131.3만 |
|---|
| 2026.07.13 | ₩276,252 | ₩276,561 | ₩263,161 | ₩263,818 | -4.50% | 178.1만 |
|---|
| 2026.07.10 | ₩270,297 | ₩277,593 | ₩269,492 | ₩273,958 | +1.35% | 155.4만 |
|---|
| 2026.07.09 | ₩269,532 | ₩275,179 | ₩268,271 | ₩270,833 | +0.48% | 163.2만 |
|---|
| 2026.07.08 | ₩273,730 | ₩273,744 | ₩266,917 | ₩269,733 | -1.46% | 178.2만 |
|---|
| 2026.07.07 | ₩275,702 | ₩280,826 | ₩273,395 | ₩274,294 | -0.51% | 124만 |
|---|
| 2026.07.06 | ₩273,757 | ₩274,710 | ₩268,204 | ₩272,577 | -0.43% | 135.7만 |
|---|
| 2026.07.02 | ₩272,657 | ₩275,796 | ₩267,923 | ₩274,052 | +0.51% | 150.6만 |
|---|
| 2026.07.01 | ₩276,011 | ₩277,982 | ₩270,820 | ₩270,874 | -1.86% | 141.8만 |
|---|
| 2026.06.30 | ₩277,043 | ₩277,674 | ₩273,328 | ₩276,319 | -0.26% | 132.2만 |
|---|
| 2026.06.29 | ₩285,292 | ₩285,292 | ₩274,508 | ₩275,903 | -3.29% | 231.4만 |
|---|
| 2026.06.26 | ₩285,131 | ₩287,009 | ₩279,364 | ₩286,661 | +0.54% | 228.9만 |
|---|
| 2026.06.25 | ₩281,859 | ₩289,719 | ₩278,116 | ₩285,373 | +1.25% | 342.9만 |
|---|
| 2026.06.24 | ₩281,671 | ₩290,228 | ₩281,671 | ₩286,298 | +1.64% | 232.2만 |
|---|
| 2026.06.23 | ₩281,349 | ₩287,291 | ₩280,061 | ₩282,462 | +0.40% | 155.9만 |
|---|
| 2026.06.22 | ₩288,552 | ₩293,300 | ₩280,356 | ₩284,353 | -1.45% | 209만 |
|---|
| 2026.06.18 | ₩288,377 | ₩294,252 | ₩284,930 | ₩286,298 | -0.72% | 188.5만 |
|---|
| 2026.06.17 | ₩278,653 | ₩288,900 | ₩278,653 | ₩283,455 | +1.72% | 119.3만 |
|---|
| 2026.06.16 | ₩280,719 | ₩283,012 | ₩277,915 | ₩280,397 | -0.11% | 93.9만 |
|---|
| 2026.06.15 | ₩281,470 | ₩285,038 | ₩279,914 | ₩280,008 | -0.52% | 123.5만 |
|---|
| 2026.06.12 | ₩286,030 | ₩287,224 | ₩281,295 | ₩283,643 | -0.83% | 111.9만 |
|---|
| 2026.06.11 | ₩275,327 | ₩283,012 | ₩274,294 | ₩282,798 | +2.71% | 134.3만 |
|---|
| 2026.06.10 | ₩271,893 | ₩276,400 | ₩267,252 | ₩273,140 | +0.46% | 111.1만 |
|---|
| 2026.06.09 | ₩263,148 | ₩269,975 | ₩260,894 | ₩269,479 | +2.41% | 105.7만 |
|---|
| 2026.06.08 | ₩262,786 | ₩264,945 | ₩260,116 | ₩262,893 | +0.04% | 90.4만 |
|---|
| 2026.06.05 | ₩261,538 | ₩266,675 | ₩260,881 | ₩265,736 | +1.61% | 96.1만 |
|---|
| 2026.06.04 | ₩268,540 | ₩268,540 | ₩257,166 | ₩259,486 | -3.37% | 121만 |
|---|
| 2026.06.03 | ₩264,704 | ₩269,385 | ₩263,711 | ₩265,938 | +0.47% | 96만 |
|---|
| 2026.06.02 | ₩268,285 | ₩268,285 | ₩262,893 | ₩265,938 | -0.87% | 99만 |
|---|
| 2026.06.01 | ₩271,987 | ₩275,058 | ₩270,042 | ₩270,820 | -0.43% | 102.1만 |
|---|
| 2026.05.29 | ₩272,979 | ₩279,471 | ₩271,061 | ₩273,502 | +0.19% | 144.8만 |
|---|
| 2026.05.28 | ₩274,817 | ₩278,130 | ₩272,590 | ₩274,254 | -0.20% | 70.6만 |
|---|
| 2026.05.27 | ₩277,499 | ₩282,248 | ₩276,131 | ₩276,212 | -0.46% | 104.3만 |
|---|
| 2026.05.26 | ₩272,792 | ₩274,388 | ₩270,900 | ₩273,395 | +0.22% | 105.4만 |
|---|
| 2026.05.22 | ₩266,689 | ₩274,160 | ₩266,246 | ₩272,966 | +2.35% | 150.4만 |
|---|
| 2026.05.21 | ₩262,236 | ₩266,957 | ₩259,835 | ₩264,328 | +0.80% | 92.6만 |
|---|
| 2026.05.20 | ₩260,237 | ₩266,555 | ₩257,487 | ₩264,596 | +1.68% | 74.3만 |
|---|
| 2026.05.19 | ₩259,929 | ₩261,458 | ₩254,805 | ₩259,848 | -0.03% | 66.1만 |
|---|
| 2026.05.18 | ₩260,116 | ₩261,967 | ₩257,246 | ₩259,875 | -0.09% | 105.5만 |
|---|
| 2026.05.15 | ₩262,316 | ₩264,221 | ₩260,291 | ₩262,745 | +0.16% | 80.5만 |
|---|
| 2026.05.14 | ₩260,492 | ₩264,382 | ₩259,030 | ₩261,028 | +0.21% | 74.3만 |
|---|
| 2026.05.13 | ₩265,857 | ₩266,166 | ₩255,019 | ₩258,614 | -2.72% | 138.2만 |
|---|
| 2026.05.12 | ₩264,489 | ₩272,107 | ₩263,000 | ₩267,078 | +0.98% | 133.8만 |
|---|
| 2026.05.11 | ₩263,027 | ₩264,932 | ₩259,821 | ₩262,625 | -0.15% | 104만 |
|---|
| 2026.05.08 | ₩267,748 | ₩269,653 | ₩261,484 | ₩263,201 | -1.70% | 87.8만 |
|---|
| 2026.05.07 | ₩259,473 | ₩262,705 | ₩254,859 | ₩261,780 | +0.89% | 106.7만 |
|---|
| 2026.05.06 | ₩265,951 | ₩267,695 | ₩261,444 | ₩262,490 | -1.30% | 97.5만 |
|---|
| 2026.05.05 | ₩257,715 | ₩263,805 | ₩256,441 | ₩260,881 | +1.23% | 75.5만 |
|---|
| 2026.05.04 | ₩260,975 | ₩262,799 | ₩254,859 | ₩257,648 | -1.27% | 97.5만 |
|---|
| 2026.05.01 | ₩269,251 | ₩271,973 | ₩257,689 | ₩261,230 | -2.98% | 112.1만 |
|---|
| 2026.04.30 | ₩265,844 | ₩269,693 | ₩264,248 | ₩269,009 | +1.19% | 78.9만 |
|---|
| 2026.04.29 | ₩263,121 | ₩267,628 | ₩262,598 | ₩263,282 | +0.06% | 76.7만 |
|---|
| 2026.04.28 | ₩267,815 | ₩268,486 | ₩262,772 | ₩263,577 | -1.58% | 71만 |
|---|
| 2026.04.27 | ₩269,505 | ₩271,048 | ₩265,575 | ₩266,514 | -1.11% | 89.3만 |
|---|
| 2026.04.24 | ₩269,653 | ₩272,067 | ₩267,520 | ₩269,680 | +0.01% | 91만 |
|---|
| 2026.04.23 | ₩270,122 | ₩274,361 | ₩268,714 | ₩271,397 | +0.47% | 176.3만 |
|---|
| 2026.04.22 | ₩264,489 | ₩268,379 | ₩264,395 | ₩267,896 | +1.29% | 127.2만 |
|---|
| 2026.04.21 | ₩271,450 | ₩271,450 | ₩262,920 | ₩264,167 | -2.68% | 88.5만 |
|---|
| 2026.04.20 | ₩268,701 | ₩271,973 | ₩267,078 | ₩270,739 | +0.76% | 93.9만 |
|---|
| 2026.04.17 | ₩266,461 | ₩273,489 | ₩265,884 | ₩269,693 | +1.21% | 106.2만 |
|---|
| 2026.04.16 | ₩267,400 | ₩268,862 | ₩262,504 | ₩263,778 | -1.35% | 121.9만 |
|---|
| 2026.04.15 | ₩265,508 | ₩271,343 | ₩263,872 | ₩267,829 | +0.87% | 156.5만 |
|---|
| 2026.04.14 | ₩256,790 | ₩266,474 | ₩256,790 | ₩265,549 | +3.41% | 181.7만 |
|---|
| 2026.04.13 | ₩256,696 | ₩257,420 | ₩250,701 | ₩257,380 | +0.27% | 158.3만 |
|---|
| 2026.04.10 | ₩261,122 | ₩262,960 | ₩256,736 | ₩258,051 | -1.18% | 123.5만 |
|---|
| 2026.04.09 | ₩261,941 | ₩265,696 | ₩261,096 | ₩263,349 | +0.54% | 123.2만 |
|---|
| 2026.04.08 | ₩261,002 | ₩266,273 | ₩260,197 | ₩262,423 | +0.54% | 193.6만 |
|---|
| 2026.04.07 | ₩263,121 | ₩264,650 | ₩255,274 | ₩255,690 | -2.82% | 116.2만 |
|---|
| 2026.04.06 | ₩261,605 | ₩263,698 | ₩260,814 | ₩263,657 | +0.78% | 96.7만 |
|---|
| 2026.04.02 | ₩257,098 | ₩264,288 | ₩255,140 | ₩263,335 | +2.43% | 125.5만 |
|---|
| 2026.04.01 | ₩262,558 | ₩264,610 | ₩258,923 | ₩258,949 | -1.37% | 137.7만 |
|---|
| 2026.03.31 | ₩264,502 | ₩266,394 | ₩259,204 | ₩262,946 | -0.59% | 113.3만 |
|---|
| 2026.03.30 | ₩259,446 | ₩262,786 | ₩258,037 | ₩261,619 | +0.84% | 112.2만 |
|---|
| 2026.03.27 | ₩265,575 | ₩266,917 | ₩257,098 | ₩258,185 | -2.78% | 145.2만 |
|---|
| 2026.03.26 | ₩269,452 | ₩271,786 | ₩265,482 | ₩266,742 | -1.01% | 90.1만 |
|---|
| 2026.03.25 | ₩268,204 | ₩270,632 | ₩263,000 | ₩270,485 | +0.85% | 128.7만 |
|---|
| 2026.03.24 | ₩261,632 | ₩270,002 | ₩260,720 | ₩268,955 | +2.80% | 171만 |
|---|
| 2026.03.23 | ₩276,386 | ₩277,325 | ₩262,678 | ₩262,853 | -4.90% | 177.6만 |
|---|
| 2026.03.20 | ₩275,139 | ₩278,988 | ₩270,645 | ₩272,349 | -1.01% | 547.3만 |
|---|
| 2026.03.19 | ₩262,517 | ₩277,312 | ₩262,477 | ₩274,186 | +4.45% | 329.4만 |
|---|
| 2026.03.18 | ₩271,558 | ₩273,623 | ₩267,373 | ₩269,210 | -0.86% | 215.7만 |
|---|
| 2026.03.17 | ₩278,948 | ₩282,985 | ₩273,261 | ₩273,435 | -1.98% | 173.3만 |
|---|
| 2026.03.16 | ₩275,555 | ₩278,720 | ₩273,556 | ₩277,231 | +0.61% | 169.4만 |
|---|
| 2026.03.13 | ₩270,149 | ₩273,516 | ₩268,204 | ₩271,437 | +0.48% | 111.5만 |
|---|
| 2026.03.12 | ₩270,189 | ₩272,470 | ₩265,884 | ₩266,152 | -1.49% | 132.7만 |
|---|
| 2026.03.11 | ₩272,577 | ₩278,345 | ₩270,994 | ₩272,872 | +0.11% | 127.5만 |
|---|
| 2026.03.10 | ₩267,413 | ₩274,736 | ₩267,011 | ₩272,912 | +2.06% | 106.4만 |
|---|
| 2026.03.09 | ₩267,064 | ₩270,793 | ₩260,559 | ₩270,458 | +1.27% | 205.7만 |
|---|
| 2026.03.06 | ₩273,261 | ₩273,382 | ₩265,710 | ₩272,523 | -0.27% | 125.2만 |
|---|
| 2026.03.05 | ₩269,680 | ₩279,699 | ₩269,680 | ₩276,587 | +2.56% | 178.7만 |
|---|
| 2026.03.04 | ₩283,683 | ₩283,683 | ₩271,611 | ₩272,832 | -3.83% | 174.5만 |
|---|
| 2026.03.03 | ₩276,292 | ₩283,213 | ₩272,268 | ₩282,476 | +2.24% | 72.4만 |
|---|
| 2026.03.02 | ₩285,614 | ₩285,614 | ₩279,458 | ₩281,497 | -1.44% | 96.3만 |
|---|
| 2026.02.27 | ₩285,641 | ₩287,452 | ₩281,590 | ₩286,835 | +0.42% | 117.7만 |
|---|
| 2026.02.26 | ₩286,392 | ₩289,893 | ₩285,172 | ₩288,149 | +0.61% | 91.8만 |
|---|
| 2026.02.25 | ₩288,337 | ₩289,289 | ₩281,899 | ₩284,434 | -1.35% | 102.5만 |
|---|
| 2026.02.24 | ₩286,379 | ₩290,027 | ₩286,379 | ₩286,929 | +0.19% | 93.8만 |
|---|
| 2026.02.23 | ₩290,872 | ₩292,938 | ₩283,146 | ₩287,385 | -1.20% | 110.3만 |
|---|
| 2026.02.20 | ₩287,090 | ₩292,576 | ₩285,198 | ₩291,422 | +1.51% | 98.7만 |
|---|
| 2026.02.19 | ₩287,090 | ₩288,713 | ₩283,361 | ₩285,668 | -0.50% | 132.2만 |
|---|
| 2026.02.18 | ₩290,416 | ₩295,956 | ₩290,215 | ₩290,269 | -0.05% | 110.4만 |
|---|
| 2026.02.17 | ₩287,465 | ₩293,930 | ₩285,480 | ₩293,286 | +2.03% | 131.4만 |
|---|
| 2026.02.13 | ₩285,279 | ₩288,418 | ₩282,274 | ₩283,683 | -0.56% | 96.9만 |
|---|
| 2026.02.12 | ₩287,090 | ₩291,248 | ₩284,984 | ₩285,507 | -0.55% | 106만 |
|---|
| 2026.02.11 | ₩282,315 | ₩285,923 | ₩279,163 | ₩285,413 | +1.10% | 117.8만 |
|---|
| 2026.02.10 | ₩288,485 | ₩291,650 | ₩281,966 | ₩281,993 | -2.25% | 137.3만 |
|---|
| 2026.02.09 | ₩290,121 | ₩295,057 | ₩287,358 | ₩292,415 | +0.79% | 123.9만 |
|---|
| 2026.02.06 | ₩287,546 | ₩295,687 | ₩287,546 | ₩290,081 | +0.88% | 140.8만 |
|---|
| 2026.02.05 | ₩285,172 | ₩290,939 | ₩283,857 | ₩286,446 | +0.45% | 186.3만 |
|---|
| 2026.02.04 | ₩276,561 | ₩286,003 | ₩276,561 | ₩284,649 | +2.92% | 168.4만 |
|---|
| 2026.02.03 | ₩268,634 | ₩276,198 | ₩265,803 | ₩275,622 | +2.60% | 145만 |
|---|
| 2026.02.02 | ₩270,055 | ₩270,055 | ₩264,663 | ₩269,465 | -0.22% | 140.2만 |
|---|
| 2026.01.30 | ₩266,796 | ₩267,909 | ₩262,236 | ₩267,386 | +0.22% | 140.9만 |
|---|
| 2026.01.29 | ₩263,832 | ₩269,264 | ₩262,088 | ₩267,359 | +1.34% | 152만 |
|---|
| 2026.01.28 | ₩269,519 | ₩270,297 | ₩262,839 | ₩263,563 | -2.21% | 88.7만 |
|---|
| 2026.01.27 | ₩262,289 | ₩265,790 | ₩261,712 | ₩264,100 | +0.69% | 92.5만 |
|---|
| 2026.01.26 | ₩274,964 | ₩275,313 | ₩260,908 | ₩263,470 | -4.18% | 189.4만 |
|---|
| 2026.01.23 | ₩279,136 | ₩281,000 | ₩275,005 | ₩276,534 | -0.93% | 149만 |
|---|
| 2026.01.22 | ₩279,780 | ₩280,625 | ₩274,991 | ₩275,179 | -1.64% | 89.5만 |
|---|
| 2026.01.21 | ₩280,195 | ₩280,812 | ₩273,851 | ₩278,103 | -0.75% | 159만 |
|---|
| 2026.01.20 | ₩286,567 | ₩288,337 | ₩278,492 | ₩280,169 | -2.23% | 207.7만 |
|---|
| 2026.01.16 | ₩285,695 | ₩289,504 | ₩284,085 | ₩287,868 | +0.76% | 188.2만 |
|---|
| 2026.01.15 | ₩279,525 | ₩288,579 | ₩279,203 | ₩287,479 | +2.85% | 209.2만 |
|---|
| 2026.01.14 | ₩276,051 | ₩279,646 | ₩274,173 | ₩278,814 | +1.00% | 125.9만 |
|---|
| 2026.01.13 | ₩279,163 | ₩282,422 | ₩275,675 | ₩277,043 | -0.76% | 194.5만 |
|---|
| 2026.01.12 | ₩271,598 | ₩281,121 | ₩269,559 | ₩280,893 | +3.42% | 241.6만 |
|---|
| 2026.01.09 | ₩268,982 | ₩273,194 | ₩266,581 | ₩271,423 | +0.91% | 197.2만 |
|---|
| 2026.01.08 | ₩263,805 | ₩274,455 | ₩263,684 | ₩271,611 | +2.96% | 182.8만 |
|---|
| 2026.01.07 | ₩269,827 | ₩272,617 | ₩267,426 | ₩267,950 | -0.70% | 242.5만 |
|---|
| 2026.01.06 | ₩259,325 | ₩269,157 | ₩258,252 | ₩268,593 | +3.57% | 234.8만 |
|---|
| 2026.01.05 | ₩250,566 | ₩258,882 | ₩250,566 | ₩258,413 | +3.13% | 207.4만 |
|---|
| 2026.01.02 | ₩247,522 | ₩252,726 | ₩245,912 | ₩251,103 | +1.45% | 149.9만 |
|---|
| 2025.12.31 | ₩247,669 | ₩249,292 | ₩246,449 | ₩246,824 | -0.34% | 122.7만 |
|---|
| 2025.12.30 | ₩250,110 | ₩251,559 | ₩248,031 | ₩248,072 | -0.82% | 112.3만 |
|---|
| 2025.12.29 | ₩250,821 | ₩253,249 | ₩250,285 | ₩250,701 | -0.05% | 128.1만 |
|---|
| 2025.12.26 | ₩253,893 | ₩254,630 | ₩250,580 | ₩252,659 | -0.49% | 83.9만 |
|---|
| 2025.12.24 | ₩250,821 | ₩255,757 | ₩250,030 | ₩254,724 | +1.56% | 76.9만 |
|---|
| 2025.12.23 | ₩253,638 | ₩253,638 | ₩247,656 | ₩250,821 | -1.11% | 146.6만 |
|---|
| 2025.12.22 | ₩253,893 | ₩256,642 | ₩250,955 | ₩253,853 | -0.02% | 200.2만 |
|---|
| 2025.12.19 | ₩256,736 | ₩257,434 | ₩250,432 | ₩254,671 | -0.80% | 478.9만 |
|---|
| 2025.12.18 | ₩265,575 | ₩265,575 | ₩251,170 | ₩258,708 | -2.59% | 474.4만 |
|---|
| 2025.12.17 | ₩248,890 | ₩257,514 | ₩248,809 | ₩254,215 | +2.14% | 259.4만 |
|---|
| 2025.12.16 | ₩249,399 | ₩251,157 | ₩247,267 | ₩248,850 | -0.22% | 191.8만 |
|---|
| 2025.12.15 | ₩245,630 | ₩251,103 | ₩245,456 | ₩250,057 | +1.80% | 219.4만 |
|---|
| 2025.12.12 | ₩245,832 | ₩250,419 | ₩243,390 | ₩244,490 | -0.55% | 158.5만 |
|---|
| 2025.12.11 | ₩241,486 | ₩247,066 | ₩240,413 | ₩245,858 | +1.81% | 122만 |
|---|
| 2025.12.10 | ₩238,736 | ₩241,566 | ₩238,039 | ₩240,252 | +0.63% | 101.9만 |
|---|
| 2025.12.09 | ₩240,627 | ₩243,203 | ₩237,502 | ₩237,610 | -1.25% | 89.6만 |
|---|
| 2025.12.08 | ₩239,729 | ₩242,639 | ₩237,542 | ₩241,285 | +0.65% | 124.6만 |
|---|
| 2025.12.05 | ₩237,677 | ₩240,037 | ₩236,295 | ₩238,374 | +0.29% | 114만 |
|---|
| 2025.12.04 | ₩238,790 | ₩239,729 | ₩234,806 | ₩236,416 | -0.99% | 103.2만 |
|---|
| 2025.12.03 | ₩235,343 | ₩239,984 | ₩234,350 | ₩237,838 | +1.06% | 106.6만 |
|---|
| 2025.12.02 | ₩235,584 | ₩235,973 | ₩233,492 | ₩234,243 | -0.57% | 185만 |
|---|
| 2025.12.01 | ₩239,635 | ₩240,386 | ₩233,264 | ₩233,304 | -2.64% | 220.5만 |
|---|
| 2025.11.28 | ₩240,869 | ₩242,666 | ₩240,681 | ₩240,869 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩241,016 | ₩243,619 | ₩240,185 | ₩241,432 | +0.17% | 131.2만 |
|---|
| 2025.11.25 | ₩233,867 | ₩240,788 | ₩233,599 | ₩240,466 | +2.82% | 156.3만 |
|---|
| 2025.11.24 | ₩233,760 | ₩235,879 | ₩231,641 | ₩232,472 | -0.55% | 159.9만 |
|---|
| 2025.11.21 | ₩227,952 | ₩235,235 | ₩227,389 | ₩234,350 | +2.81% | 220.4만 |
|---|
| 2025.11.20 | ₩229,106 | ₩229,535 | ₩226,678 | ₩226,960 | -0.94% | 153.9만 |
|---|
| 2025.11.19 | ₩229,750 | ₩231,212 | ₩227,992 | ₩228,019 | -0.75% | 101.7만 |
|---|
| 2025.11.18 | ₩230,608 | ₩231,882 | ₩227,590 | ₩229,414 | -0.52% | 155.2만 |
|---|
| 2025.11.17 | ₩234,659 | ₩235,477 | ₩230,031 | ₩230,420 | -1.81% | 135.4만 |
|---|
| 2025.11.14 | ₩234,914 | ₩237,221 | ₩232,459 | ₩233,156 | -0.75% | 121.1만 |
|---|
| 2025.11.13 | ₩235,450 | ₩239,608 | ₩234,712 | ₩235,289 | -0.07% | 149.5만 |
|---|
| 2025.11.12 | ₩230,809 | ₩236,067 | ₩230,367 | ₩235,624 | +2.09% | 151.3만 |
|---|
| 2025.11.11 | ₩232,928 | ₩233,545 | ₩228,878 | ₩230,152 | -1.19% | 170.2만 |
|---|
| 2025.11.10 | ₩240,064 | ₩240,238 | ₩231,587 | ₩232,835 | -3.01% | 141.9만 |
|---|
| 2025.11.07 | ₩237,730 | ₩241,593 | ₩237,221 | ₩238,830 | +0.46% | 122.5만 |
|---|
| 2025.11.06 | ₩240,440 | ₩240,440 | ₩237,583 | ₩238,092 | -0.98% | 103.6만 |
|---|
| 2025.11.05 | ₩241,499 | ₩244,142 | ₩240,024 | ₩241,566 | +0.03% | 112.6만 |
|---|
| 2025.11.04 | ₩238,173 | ₩242,465 | ₩236,362 | ₩241,727 | +1.49% | 158.4만 |
|---|
| 2025.11.03 | ₩240,936 | ₩241,593 | ₩232,754 | ₩238,173 | -1.15% | 196.6만 |
|---|
| 2025.10.31 | ₩238,642 | ₩242,452 | ₩237,408 | ₩241,633 | +1.25% | 131.5만 |
|---|
| 2025.10.30 | ₩242,733 | ₩243,256 | ₩238,522 | ₩239,018 | -1.53% | 119.3만 |
|---|
| 2025.10.29 | ₩241,459 | ₩245,067 | ₩237,851 | ₩244,665 | +1.33% | 184.2만 |
|---|
| 2025.10.28 | ₩244,973 | ₩246,113 | ₩242,358 | ₩243,216 | -0.72% | 77.3만 |
|---|
| 2025.10.27 | ₩247,763 | ₩248,742 | ₩244,732 | ₩246,301 | -0.59% | 103.7만 |
|---|
| 2025.10.24 | ₩251,183 | ₩251,183 | ₩247,186 | ₩247,897 | -1.31% | 78.6만 |
|---|
| 2025.10.23 | ₩250,929 | ₩252,136 | ₩247,709 | ₩250,097 | -0.33% | 71.5만 |
|---|
| 2025.10.22 | ₩252,417 | ₩253,571 | ₩250,110 | ₩251,371 | -0.41% | 70.4만 |
|---|
| 2025.10.21 | ₩252,243 | ₩253,477 | ₩250,942 | ₩251,478 | -0.30% | 83만 |
|---|
| 2025.10.20 | ₩256,535 | ₩256,857 | ₩251,572 | ₩252,055 | -1.75% | 102.7만 |
|---|
| 2025.10.17 | ₩252,940 | ₩255,274 | ₩251,009 | ₩252,417 | -0.21% | 127만 |
|---|
| 2025.10.16 | ₩251,277 | ₩253,370 | ₩250,325 | ₩251,425 | +0.06% | 90.3만 |
|---|
| 2025.10.15 | ₩251,867 | ₩256,535 | ₩251,505 | ₩252,645 | +0.31% | 89.4만 |
|---|
| 2025.10.14 | ₩246,449 | ₩252,122 | ₩246,100 | ₩250,821 | +1.77% | 106.9만 |
|---|
| 2025.10.13 | ₩245,993 | ₩250,687 | ₩244,396 | ₩248,152 | +0.88% | 124.6만 |
|---|
| 2025.10.10 | ₩248,890 | ₩249,480 | ₩242,921 | ₩243,002 | -2.37% | 119.1만 |
|---|