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 | ₩266,243 | ₩266,860 | ₩263,654 | ₩265,076 | -0.44% | 85.9만 |
| 2026.10.08 | ₩268,616 | ₩271,647 | ₩266,337 | ₩268,911 | +0.11% | 116.4만 |
| 2026.10.07 | ₩271,406 | ₩271,580 | ₩267,839 | ₩270,212 | -0.44% | 145.5만 |
| 2026.10.06 | ₩268,911 | ₩272,908 | ₩267,007 | ₩272,425 | +1.31% | 99.1만 |
| 2026.10.05 | ₩270,749 | ₩271,553 | ₩263,923 | ₩267,839 | -1.07% | 104.7만 |
| 2026.10.02 | ₩265,411 | ₩269,434 | ₩264,271 | ₩268,657 | +1.22% | 109.7만 |
| 2026.10.01 | ₩260,154 | ₩265,250 | ₩258,827 | ₩264,741 | +1.76% | 132.6만 |
| 2026.09.30 | ₩261,924 | ₩264,151 | ₩258,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,162 |
| -1.05% |
| 150.8만 |
| 2026.09.29 | ₩264,875 | ₩266,109 | ₩261,093 | ₩261,656 | -1.22% | 125.7만 |
|---|
| 2026.09.28 | ₩269,247 | ₩271,419 | ₩261,763 | ₩264,218 | -1.87% | 148.8만 |
|---|
| 2026.09.25 | ₩274,799 | ₩277,829 | ₩265,612 | ₩267,879 | -2.52% | 191.3만 |
|---|
| 2026.09.24 | ₩280,123 | ₩285,635 | ₩276,555 | ₩277,923 | -0.79% | 195.4만 |
|---|
| 2026.09.23 | ₩288,464 | ₩289,899 | ₩284,736 | ₩286,573 | -0.66% | 187.4만 |
|---|
| 2026.09.22 | ₩285,822 | ₩289,162 | ₩285,071 | ₩286,372 | +0.19% | 131.4만 |
|---|
| 2026.09.21 | ₩281,973 | ₩285,997 | ₩281,289 | ₩283,381 | +0.50% | 172.5만 |
|---|
| 2026.09.18 | ₩277,052 | ₩282,161 | ₩275,858 | ₩280,659 | +1.30% | 170.7만 |
|---|
| 2026.09.17 | ₩280,163 | ₩280,230 | ₩275,858 | ₩277,253 | -1.04% | 89.3만 |
|---|
| 2026.09.16 | ₩284,025 | ₩284,025 | ₩279,010 | ₩279,050 | -1.75% | 109.9만 |
|---|
| 2026.09.15 | ₩290,449 | ₩290,596 | ₩279,238 | ₩280,445 | -3.44% | 161만 |
|---|
| 2026.09.14 | ₩285,420 | ₩294,620 | ₩284,428 | ₩293,118 | +2.70% | 129만 |
|---|
| 2026.09.11 | ₩280,230 | ₩281,933 | ₩278,125 | ₩281,477 | +0.45% | 117.7만 |
|---|
| 2026.09.10 | ₩279,305 | ₩281,061 | ₩277,374 | ₩278,312 | -0.36% | 101.8만 |
|---|
| 2026.09.09 | ₩283,046 | ₩285,795 | ₩280,310 | ₩280,847 | -0.78% | 120.7만 |
|---|
| 2026.09.08 | ₩290,288 | ₩291,012 | ₩285,286 | ₩285,541 | -1.64% | 94.8만 |
|---|
| 2026.09.04 | ₩290,945 | ₩294,284 | ₩290,288 | ₩290,851 | -0.03% | 62만 |
|---|
| 2026.09.03 | ₩296,470 | ₩299,287 | ₩290,462 | ₩292,407 | -1.37% | 85.4만 |
|---|
| 2026.09.02 | ₩288,920 | ₩297,195 | ₩288,920 | ₩295,076 | +2.13% | 125.7만 |
|---|
| 2026.09.01 | ₩287,136 | ₩291,187 | ₩286,681 | ₩289,081 | +0.68% | 102.1만 |
|---|
| 2026.08.31 | ₩292,219 | ₩295,505 | ₩286,560 | ₩287,338 | -1.67% | 119.5만 |
|---|
| 2026.08.28 | ₩284,454 | ₩289,644 | ₩282,805 | ₩289,175 | +1.66% | 78만 |
|---|
| 2026.08.27 | ₩290,006 | ₩293,399 | ₩282,778 | ₩283,140 | -2.37% | 88.2만 |
|---|
| 2026.08.26 | ₩294,646 | ₩298,415 | ₩290,744 | ₩293,440 | -0.41% | 65.3만 |
|---|
| 2026.08.25 | ₩301,151 | ₩301,580 | ₩295,357 | ₩295,585 | -1.85% | 70만 |
|---|
| 2026.08.24 | ₩303,752 | ₩304,798 | ₩300,775 | ₩302,492 | -0.42% | 88.9만 |
|---|
| 2026.08.21 | ₩292,273 | ₩297,825 | ₩291,777 | ₩297,181 | +1.68% | 76만 |
|---|
| 2026.08.20 | ₩293,614 | ₩296,712 | ₩292,085 | ₩292,286 | -0.45% | 92.5만 |
|---|
| 2026.08.19 | ₩295,625 | ₩304,088 | ₩295,625 | ₩297,570 | +0.66% | 108.7만 |
|---|
| 2026.08.18 | ₩303,565 | ₩305,281 | ₩293,252 | ₩293,507 | -3.31% | 100.2만 |
|---|
| 2026.08.17 | ₩299,796 | ₩304,570 | ₩298,629 | ₩302,411 | +0.87% | 124.3만 |
|---|
| 2026.08.14 | ₩301,419 | ₩302,331 | ₩299,220 | ₩302,089 | +0.22% | 67.8만 |
|---|
| 2026.08.13 | ₩306,019 | ₩308,124 | ₩298,214 | ₩299,729 | -2.06% | 109.6만 |
|---|
| 2026.08.12 | ₩293,238 | ₩306,743 | ₩291,482 | ₩305,335 | +4.13% | 143.7만 |
|---|
| 2026.08.11 | ₩291,012 | ₩294,271 | ₩289,108 | ₩293,560 | +0.88% | 103.7만 |
|---|
| 2026.08.10 | ₩287,753 | ₩292,434 | ₩284,937 | ₩292,313 | +1.58% | 89.1만 |
|---|
| 2026.08.07 | ₩283,301 | ₩289,376 | ₩282,376 | ₩286,667 | +1.19% | 97.5만 |
|---|
| 2026.08.06 | ₩281,947 | ₩282,952 | ₩277,803 | ₩282,885 | +0.33% | 108만 |
|---|
| 2026.08.05 | ₩276,032 | ₩280,914 | ₩275,617 | ₩280,082 | +1.47% | 89만 |
|---|
| 2026.08.04 | ₩274,302 | ₩275,617 | ₩271,392 | ₩274,343 | +0.01% | 111.9만 |
|---|
| 2026.08.03 | ₩276,167 | ₩282,268 | ₩274,530 | ₩276,582 | +0.15% | 121.2만 |
|---|
| 2026.07.31 | ₩274,852 | ₩276,421 | ₩270,963 | ₩273,015 | -0.67% | 145.1만 |
|---|
| 2026.07.30 | ₩285,460 | ₩285,635 | ₩276,032 | ₩277,561 | -2.77% | 163.7만 |
|---|
| 2026.07.29 | ₩277,146 | ₩284,763 | ₩275,000 | ₩284,615 | +2.70% | 135.6만 |
|---|
| 2026.07.28 | ₩278,272 | ₩283,046 | ₩276,354 | ₩277,575 | -0.25% | 165.8만 |
|---|
| 2026.07.27 | ₩268,254 | ₩274,530 | ₩268,254 | ₩273,712 | +2.03% | 155.5만 |
|---|
| 2026.07.24 | ₩260,060 | ₩264,432 | ₩258,545 | ₩263,265 | +1.23% | 97.1만 |
|---|
| 2026.07.23 | ₩258,116 | ₩261,160 | ₩256,118 | ₩260,329 | +0.86% | 117.2만 |
|---|
| 2026.07.22 | ₩260,168 | ₩263,949 | ₩257,485 | ₩260,087 | -0.03% | 147.7만 |
|---|
| 2026.07.21 | ₩258,719 | ₩259,859 | ₩257,029 | ₩259,350 | +0.24% | 128.3만 |
|---|
| 2026.07.20 | ₩266,524 | ₩268,362 | ₩257,888 | ₩261,267 | -1.97% | 171.8만 |
|---|
| 2026.07.17 | ₩271,701 | ₩272,237 | ₩265,143 | ₩266,243 | -2.01% | 104.9만 |
|---|
| 2026.07.16 | ₩264,526 | ₩270,561 | ₩264,218 | ₩269,837 | +2.01% | 139.4만 |
|---|
| 2026.07.15 | ₩262,501 | ₩267,195 | ₩259,296 | ₩262,930 | +0.16% | 130.4만 |
|---|
| 2026.07.14 | ₩265,371 | ₩265,371 | ₩260,074 | ₩262,501 | -1.08% | 131.3만 |
|---|
| 2026.07.13 | ₩276,207 | ₩276,515 | ₩263,118 | ₩263,775 | -4.50% | 178.1만 |
|---|
| 2026.07.10 | ₩270,252 | ₩277,548 | ₩269,448 | ₩273,914 | +1.35% | 155.4만 |
|---|
| 2026.07.09 | ₩269,488 | ₩275,134 | ₩268,227 | ₩270,789 | +0.48% | 163.2만 |
|---|
| 2026.07.08 | ₩273,686 | ₩273,699 | ₩266,873 | ₩269,689 | -1.46% | 178.2만 |
|---|
| 2026.07.07 | ₩275,657 | ₩280,780 | ₩273,350 | ₩274,249 | -0.51% | 124만 |
|---|
| 2026.07.06 | ₩273,712 | ₩274,665 | ₩268,160 | ₩272,532 | -0.43% | 135.7만 |
|---|
| 2026.07.02 | ₩272,613 | ₩275,751 | ₩267,879 | ₩274,007 | +0.51% | 150.6만 |
|---|
| 2026.07.01 | ₩275,965 | ₩277,937 | ₩270,775 | ₩270,829 | -1.86% | 141.8만 |
|---|
| 2026.06.30 | ₩276,998 | ₩277,628 | ₩273,283 | ₩276,274 | -0.26% | 132.2만 |
|---|
| 2026.06.29 | ₩285,246 | ₩285,246 | ₩274,463 | ₩275,858 | -3.29% | 231.4만 |
|---|
| 2026.06.26 | ₩285,085 | ₩286,962 | ₩279,318 | ₩286,613 | +0.54% | 228.9만 |
|---|
| 2026.06.25 | ₩281,812 | ₩289,671 | ₩278,071 | ₩285,326 | +1.25% | 342.9만 |
|---|
| 2026.06.24 | ₩281,625 | ₩290,181 | ₩281,625 | ₩286,251 | +1.64% | 232.2만 |
|---|
| 2026.06.23 | ₩281,303 | ₩287,244 | ₩280,015 | ₩282,416 | +0.40% | 155.9만 |
|---|
| 2026.06.22 | ₩288,504 | ₩293,252 | ₩280,310 | ₩284,307 | -1.45% | 209만 |
|---|
| 2026.06.18 | ₩288,330 | ₩294,204 | ₩284,883 | ₩286,251 | -0.72% | 188.5만 |
|---|
| 2026.06.17 | ₩278,607 | ₩288,853 | ₩278,607 | ₩283,408 | +1.72% | 119.3만 |
|---|
| 2026.06.16 | ₩280,673 | ₩282,966 | ₩277,870 | ₩280,351 | -0.11% | 93.9만 |
|---|
| 2026.06.15 | ₩281,424 | ₩284,991 | ₩279,868 | ₩279,962 | -0.52% | 123.5만 |
|---|
| 2026.06.12 | ₩285,983 | ₩287,177 | ₩281,249 | ₩283,596 | -0.83% | 111.9만 |
|---|
| 2026.06.11 | ₩275,281 | ₩282,966 | ₩274,249 | ₩282,751 | +2.71% | 134.3만 |
|---|
| 2026.06.10 | ₩271,848 | ₩276,354 | ₩267,208 | ₩273,095 | +0.46% | 111.1만 |
|---|
| 2026.06.09 | ₩263,105 | ₩269,931 | ₩260,852 | ₩269,434 | +2.41% | 105.7만 |
|---|
| 2026.06.08 | ₩262,742 | ₩264,902 | ₩260,074 | ₩262,850 | +0.04% | 90.4만 |
|---|
| 2026.06.05 | ₩261,495 | ₩266,632 | ₩260,838 | ₩265,693 | +1.61% | 96.1만 |
|---|
| 2026.06.04 | ₩268,496 | ₩268,496 | ₩257,123 | ₩259,443 | -3.37% | 121만 |
|---|
| 2026.06.03 | ₩264,660 | ₩269,340 | ₩263,668 | ₩265,894 | +0.47% | 96만 |
|---|
| 2026.06.02 | ₩268,241 | ₩268,241 | ₩262,850 | ₩265,894 | -0.87% | 99만 |
|---|
| 2026.06.01 | ₩271,942 | ₩275,013 | ₩269,998 | ₩270,775 | -0.43% | 102.1만 |
|---|
| 2026.05.29 | ₩272,935 | ₩279,425 | ₩271,017 | ₩273,458 | +0.19% | 144.8만 |
|---|
| 2026.05.28 | ₩274,772 | ₩278,084 | ₩272,546 | ₩274,209 | -0.20% | 70.6만 |
|---|
| 2026.05.27 | ₩277,454 | ₩282,201 | ₩276,086 | ₩276,167 | -0.46% | 104.3만 |
|---|
| 2026.05.26 | ₩272,747 | ₩274,343 | ₩270,856 | ₩273,350 | +0.22% | 105.4만 |
|---|
| 2026.05.22 | ₩266,645 | ₩274,115 | ₩266,202 | ₩272,921 | +2.35% | 150.4만 |
|---|
| 2026.05.21 | ₩262,193 | ₩266,913 | ₩259,792 | ₩264,285 | +0.80% | 92.6만 |
|---|
| 2026.05.20 | ₩260,194 | ₩266,511 | ₩257,445 | ₩264,553 | +1.68% | 74.3만 |
|---|
| 2026.05.19 | ₩259,886 | ₩261,415 | ₩254,763 | ₩259,805 | -0.03% | 66.1만 |
|---|
| 2026.05.18 | ₩260,074 | ₩261,924 | ₩257,204 | ₩259,832 | -0.09% | 105.5만 |
|---|
| 2026.05.15 | ₩262,273 | ₩264,177 | ₩260,248 | ₩262,702 | +0.16% | 80.5만 |
|---|
| 2026.05.14 | ₩260,449 | ₩264,338 | ₩258,987 | ₩260,986 | +0.21% | 74.3만 |
|---|
| 2026.05.13 | ₩265,813 | ₩266,122 | ₩254,978 | ₩258,572 | -2.72% | 138.2만 |
|---|
| 2026.05.12 | ₩264,446 | ₩272,063 | ₩262,957 | ₩267,034 | +0.98% | 133.8만 |
|---|
| 2026.05.11 | ₩262,984 | ₩264,888 | ₩259,779 | ₩262,582 | -0.15% | 104만 |
|---|
| 2026.05.08 | ₩267,704 | ₩269,609 | ₩261,442 | ₩263,158 | -1.70% | 87.8만 |
|---|
| 2026.05.07 | ₩259,430 | ₩262,662 | ₩254,817 | ₩261,737 | +0.89% | 106.7만 |
|---|
| 2026.05.06 | ₩265,907 | ₩267,651 | ₩261,401 | ₩262,447 | -1.30% | 97.5만 |
|---|
| 2026.05.05 | ₩257,673 | ₩263,762 | ₩256,399 | ₩260,838 | +1.23% | 75.5만 |
|---|
| 2026.05.04 | ₩260,932 | ₩262,756 | ₩254,817 | ₩257,606 | -1.27% | 97.5만 |
|---|
| 2026.05.01 | ₩269,206 | ₩271,929 | ₩257,646 | ₩261,187 | -2.98% | 112.1만 |
|---|
| 2026.04.30 | ₩265,800 | ₩269,649 | ₩264,204 | ₩268,965 | +1.19% | 78.9만 |
|---|
| 2026.04.29 | ₩263,078 | ₩267,584 | ₩262,555 | ₩263,239 | +0.06% | 76.7만 |
|---|
| 2026.04.28 | ₩267,771 | ₩268,442 | ₩262,729 | ₩263,534 | -1.58% | 71만 |
|---|
| 2026.04.27 | ₩269,461 | ₩271,003 | ₩265,532 | ₩266,471 | -1.11% | 89.3만 |
|---|
| 2026.04.24 | ₩269,609 | ₩272,023 | ₩267,476 | ₩269,636 | +0.01% | 91만 |
|---|
| 2026.04.23 | ₩270,078 | ₩274,316 | ₩268,670 | ₩271,352 | +0.47% | 176.3만 |
|---|
| 2026.04.22 | ₩264,446 | ₩268,335 | ₩264,352 | ₩267,852 | +1.29% | 127.2만 |
|---|
| 2026.04.21 | ₩271,406 | ₩271,406 | ₩262,877 | ₩264,124 | -2.68% | 88.5만 |
|---|
| 2026.04.20 | ₩268,657 | ₩271,929 | ₩267,034 | ₩270,695 | +0.76% | 93.9만 |
|---|
| 2026.04.17 | ₩266,417 | ₩273,444 | ₩265,840 | ₩269,649 | +1.21% | 106.2만 |
|---|
| 2026.04.16 | ₩267,356 | ₩268,817 | ₩262,461 | ₩263,735 | -1.35% | 121.9만 |
|---|
| 2026.04.15 | ₩265,465 | ₩271,298 | ₩263,829 | ₩267,785 | +0.87% | 156.5만 |
|---|
| 2026.04.14 | ₩256,748 | ₩266,430 | ₩256,748 | ₩265,505 | +3.41% | 181.7만 |
|---|
| 2026.04.13 | ₩256,654 | ₩257,378 | ₩250,659 | ₩257,338 | +0.27% | 158.3만 |
|---|
| 2026.04.10 | ₩261,079 | ₩262,917 | ₩256,694 | ₩258,008 | -1.18% | 123.5만 |
|---|
| 2026.04.09 | ₩261,898 | ₩265,653 | ₩261,053 | ₩263,306 | +0.54% | 123.2만 |
|---|
| 2026.04.08 | ₩260,959 | ₩266,229 | ₩260,154 | ₩262,380 | +0.54% | 193.6만 |
|---|
| 2026.04.07 | ₩263,078 | ₩264,607 | ₩255,232 | ₩255,648 | -2.82% | 116.2만 |
|---|
| 2026.04.06 | ₩261,562 | ₩263,654 | ₩260,771 | ₩263,614 | +0.78% | 96.7만 |
|---|
| 2026.04.02 | ₩257,056 | ₩264,244 | ₩255,098 | ₩263,292 | +2.43% | 125.5만 |
|---|
| 2026.04.01 | ₩262,514 | ₩264,566 | ₩258,880 | ₩258,907 | -1.37% | 137.7만 |
|---|
| 2026.03.31 | ₩264,459 | ₩266,350 | ₩259,162 | ₩262,903 | -0.59% | 113.3만 |
|---|
| 2026.03.30 | ₩259,403 | ₩262,742 | ₩257,995 | ₩261,576 | +0.84% | 112.2만 |
|---|
| 2026.03.27 | ₩265,532 | ₩266,873 | ₩257,056 | ₩258,143 | -2.78% | 145.2만 |
|---|
| 2026.03.26 | ₩269,408 | ₩271,741 | ₩265,438 | ₩266,699 | -1.01% | 90.1만 |
|---|
| 2026.03.25 | ₩268,160 | ₩270,588 | ₩262,957 | ₩270,440 | +0.85% | 128.7만 |
|---|
| 2026.03.24 | ₩261,589 | ₩269,957 | ₩260,677 | ₩268,911 | +2.80% | 171만 |
|---|
| 2026.03.23 | ₩276,341 | ₩277,280 | ₩262,635 | ₩262,809 | -4.90% | 177.6만 |
|---|
| 2026.03.20 | ₩275,094 | ₩278,943 | ₩270,601 | ₩272,304 | -1.01% | 547.3만 |
|---|
| 2026.03.19 | ₩262,474 | ₩277,266 | ₩262,434 | ₩274,142 | +4.45% | 329.4만 |
|---|
| 2026.03.18 | ₩271,513 | ₩273,578 | ₩267,329 | ₩269,166 | -0.86% | 215.7만 |
|---|
| 2026.03.17 | ₩278,902 | ₩282,939 | ₩273,216 | ₩273,391 | -1.98% | 173.3만 |
|---|
| 2026.03.16 | ₩275,509 | ₩278,674 | ₩273,511 | ₩277,186 | +0.61% | 169.4만 |
|---|
| 2026.03.13 | ₩270,105 | ₩273,471 | ₩268,160 | ₩271,392 | +0.48% | 111.5만 |
|---|
| 2026.03.12 | ₩270,145 | ₩272,425 | ₩265,840 | ₩266,109 | -1.49% | 132.7만 |
|---|
| 2026.03.11 | ₩272,532 | ₩278,299 | ₩270,950 | ₩272,827 | +0.11% | 127.5만 |
|---|
| 2026.03.10 | ₩267,369 | ₩274,691 | ₩266,967 | ₩272,868 | +2.06% | 106.4만 |
|---|
| 2026.03.09 | ₩267,020 | ₩270,749 | ₩260,516 | ₩270,413 | +1.27% | 205.7만 |
|---|
| 2026.03.06 | ₩273,216 | ₩273,337 | ₩265,666 | ₩272,479 | -0.27% | 125.2만 |
|---|
| 2026.03.05 | ₩269,636 | ₩279,653 | ₩269,636 | ₩276,542 | +2.56% | 178.7만 |
|---|
| 2026.03.04 | ₩283,636 | ₩283,636 | ₩271,567 | ₩272,787 | -3.83% | 174.5만 |
|---|
| 2026.03.03 | ₩276,247 | ₩283,167 | ₩272,224 | ₩282,429 | +2.24% | 72.4만 |
|---|
| 2026.03.02 | ₩285,567 | ₩285,567 | ₩279,412 | ₩281,450 | -1.44% | 96.3만 |
|---|
| 2026.02.27 | ₩285,594 | ₩287,405 | ₩281,544 | ₩286,788 | +0.42% | 117.7만 |
|---|
| 2026.02.26 | ₩286,345 | ₩289,845 | ₩285,125 | ₩288,102 | +0.61% | 91.8만 |
|---|
| 2026.02.25 | ₩288,290 | ₩289,242 | ₩281,853 | ₩284,387 | -1.35% | 102.5만 |
|---|
| 2026.02.24 | ₩286,332 | ₩289,980 | ₩286,332 | ₩286,882 | +0.19% | 93.8만 |
|---|
| 2026.02.23 | ₩290,824 | ₩292,890 | ₩283,100 | ₩287,338 | -1.20% | 110.3만 |
|---|
| 2026.02.20 | ₩287,043 | ₩292,528 | ₩285,152 | ₩291,374 | +1.51% | 98.7만 |
|---|
| 2026.02.19 | ₩287,043 | ₩288,665 | ₩283,314 | ₩285,621 | -0.50% | 132.2만 |
|---|
| 2026.02.18 | ₩290,368 | ₩295,907 | ₩290,167 | ₩290,221 | -0.05% | 110.4만 |
|---|
| 2026.02.17 | ₩287,418 | ₩293,882 | ₩285,433 | ₩293,238 | +2.03% | 131.4만 |
|---|
| 2026.02.13 | ₩285,232 | ₩288,370 | ₩282,228 | ₩283,636 | -0.56% | 96.9만 |
|---|
| 2026.02.12 | ₩287,043 | ₩291,200 | ₩284,937 | ₩285,460 | -0.55% | 106만 |
|---|
| 2026.02.11 | ₩282,268 | ₩285,876 | ₩279,117 | ₩285,366 | +1.10% | 117.8만 |
|---|
| 2026.02.10 | ₩288,437 | ₩291,602 | ₩281,920 | ₩281,947 | -2.25% | 137.3만 |
|---|
| 2026.02.09 | ₩290,073 | ₩295,009 | ₩287,311 | ₩292,367 | +0.79% | 123.9만 |
|---|
| 2026.02.06 | ₩287,499 | ₩295,639 | ₩287,499 | ₩290,033 | +0.88% | 140.8만 |
|---|
| 2026.02.05 | ₩285,125 | ₩290,891 | ₩283,811 | ₩286,399 | +0.45% | 186.3만 |
|---|
| 2026.02.04 | ₩276,515 | ₩285,956 | ₩276,515 | ₩284,602 | +2.92% | 168.4만 |
|---|
| 2026.02.03 | ₩268,589 | ₩276,153 | ₩265,760 | ₩275,576 | +2.60% | 145만 |
|---|
| 2026.02.02 | ₩270,011 | ₩270,011 | ₩264,620 | ₩269,421 | -0.22% | 140.2만 |
|---|
| 2026.01.30 | ₩266,752 | ₩267,865 | ₩262,193 | ₩267,342 | +0.22% | 140.9만 |
|---|
| 2026.01.29 | ₩263,788 | ₩269,220 | ₩262,045 | ₩267,315 | +1.34% | 152만 |
|---|
| 2026.01.28 | ₩269,475 | ₩270,252 | ₩262,796 | ₩263,520 | -2.21% | 88.7만 |
|---|
| 2026.01.27 | ₩262,246 | ₩265,746 | ₩261,670 | ₩264,057 | +0.69% | 92.5만 |
|---|
| 2026.01.26 | ₩274,919 | ₩275,268 | ₩260,865 | ₩263,426 | -4.18% | 189.4만 |
|---|
| 2026.01.23 | ₩279,090 | ₩280,954 | ₩274,960 | ₩276,488 | -0.93% | 149만 |
|---|
| 2026.01.22 | ₩279,734 | ₩280,579 | ₩274,946 | ₩275,134 | -1.64% | 89.5만 |
|---|
| 2026.01.21 | ₩280,150 | ₩280,766 | ₩273,806 | ₩278,057 | -0.75% | 159만 |
|---|
| 2026.01.20 | ₩286,520 | ₩288,290 | ₩278,446 | ₩280,123 | -2.23% | 207.7만 |
|---|
| 2026.01.16 | ₩285,648 | ₩289,457 | ₩284,039 | ₩287,820 | +0.76% | 188.2만 |
|---|
| 2026.01.15 | ₩279,479 | ₩288,531 | ₩279,157 | ₩287,432 | +2.85% | 209.2만 |
|---|
| 2026.01.14 | ₩276,006 | ₩279,600 | ₩274,128 | ₩278,768 | +1.00% | 125.9만 |
|---|
| 2026.01.13 | ₩279,117 | ₩282,376 | ₩275,630 | ₩276,998 | -0.76% | 194.5만 |
|---|
| 2026.01.12 | ₩271,553 | ₩281,075 | ₩269,515 | ₩280,847 | +3.42% | 241.6만 |
|---|
| 2026.01.09 | ₩268,938 | ₩273,149 | ₩266,538 | ₩271,379 | +0.91% | 197.2만 |
|---|
| 2026.01.08 | ₩263,762 | ₩274,410 | ₩263,641 | ₩271,567 | +2.96% | 182.8만 |
|---|
| 2026.01.07 | ₩269,783 | ₩272,572 | ₩267,383 | ₩267,906 | -0.70% | 242.5만 |
|---|
| 2026.01.06 | ₩259,282 | ₩269,113 | ₩258,210 | ₩268,549 | +3.57% | 234.8만 |
|---|
| 2026.01.05 | ₩250,525 | ₩258,840 | ₩250,525 | ₩258,371 | +3.13% | 207.4만 |
|---|
| 2026.01.02 | ₩247,481 | ₩252,684 | ₩245,872 | ₩251,062 | +1.45% | 149.9만 |
|---|
| 2025.12.31 | ₩247,629 | ₩249,251 | ₩246,408 | ₩246,784 | -0.34% | 122.7만 |
|---|
| 2025.12.30 | ₩250,069 | ₩251,518 | ₩247,991 | ₩248,031 | -0.82% | 112.3만 |
|---|
| 2025.12.29 | ₩250,780 | ₩253,207 | ₩250,244 | ₩250,659 | -0.05% | 128.1만 |
|---|
| 2025.12.26 | ₩253,851 | ₩254,589 | ₩250,539 | ₩252,617 | -0.49% | 83.9만 |
|---|
| 2025.12.24 | ₩250,780 | ₩255,715 | ₩249,989 | ₩254,683 | +1.56% | 76.9만 |
|---|
| 2025.12.23 | ₩253,596 | ₩253,596 | ₩247,615 | ₩250,780 | -1.11% | 146.6만 |
|---|
| 2025.12.22 | ₩253,851 | ₩256,600 | ₩250,914 | ₩253,811 | -0.02% | 200.2만 |
|---|
| 2025.12.19 | ₩256,694 | ₩257,392 | ₩250,391 | ₩254,629 | -0.80% | 478.9만 |
|---|
| 2025.12.18 | ₩265,532 | ₩265,532 | ₩251,129 | ₩258,666 | -2.59% | 474.4만 |
|---|
| 2025.12.17 | ₩248,849 | ₩257,472 | ₩248,768 | ₩254,173 | +2.14% | 259.4만 |
|---|
| 2025.12.16 | ₩249,359 | ₩251,115 | ₩247,226 | ₩248,809 | -0.22% | 191.8만 |
|---|
| 2025.12.15 | ₩245,590 | ₩251,062 | ₩245,416 | ₩250,016 | +1.80% | 219.4만 |
|---|
| 2025.12.12 | ₩245,791 | ₩250,378 | ₩243,351 | ₩244,450 | -0.55% | 158.5만 |
|---|
| 2025.12.11 | ₩241,446 | ₩247,025 | ₩240,373 | ₩245,818 | +1.81% | 122만 |
|---|
| 2025.12.10 | ₩238,697 | ₩241,527 | ₩238,000 | ₩240,212 | +0.63% | 101.9만 |
|---|
| 2025.12.09 | ₩240,588 | ₩243,163 | ₩237,463 | ₩237,571 | -1.25% | 89.6만 |
|---|
| 2025.12.08 | ₩239,689 | ₩242,600 | ₩237,504 | ₩241,245 | +0.65% | 124.6만 |
|---|
| 2025.12.05 | ₩237,638 | ₩239,998 | ₩236,256 | ₩238,335 | +0.29% | 114만 |
|---|
| 2025.12.04 | ₩238,751 | ₩239,689 | ₩234,768 | ₩236,377 | -0.99% | 103.2만 |
|---|
| 2025.12.03 | ₩235,304 | ₩239,944 | ₩234,312 | ₩237,799 | +1.06% | 106.6만 |
|---|
| 2025.12.02 | ₩235,546 | ₩235,934 | ₩233,453 | ₩234,204 | -0.57% | 185만 |
|---|
| 2025.12.01 | ₩239,596 | ₩240,347 | ₩233,225 | ₩233,266 | -2.64% | 220.5만 |
|---|
| 2025.11.28 | ₩240,829 | ₩242,626 | ₩240,642 | ₩240,829 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩240,977 | ₩243,579 | ₩240,145 | ₩241,393 | +0.17% | 131.2만 |
|---|
| 2025.11.25 | ₩233,829 | ₩240,749 | ₩233,561 | ₩240,427 | +2.82% | 156.3만 |
|---|
| 2025.11.24 | ₩233,722 | ₩235,841 | ₩231,603 | ₩232,434 | -0.55% | 159.9만 |
|---|
| 2025.11.21 | ₩227,915 | ₩235,197 | ₩227,352 | ₩234,312 | +2.81% | 220.4만 |
|---|
| 2025.11.20 | ₩229,068 | ₩229,497 | ₩226,641 | ₩226,922 | -0.94% | 153.9만 |
|---|
| 2025.11.19 | ₩229,712 | ₩231,174 | ₩227,955 | ₩227,982 | -0.75% | 101.7만 |
|---|
| 2025.11.18 | ₩230,570 | ₩231,844 | ₩227,553 | ₩229,377 | -0.52% | 155.2만 |
|---|
| 2025.11.17 | ₩234,620 | ₩235,438 | ₩229,994 | ₩230,382 | -1.81% | 135.4만 |
|---|
| 2025.11.14 | ₩234,875 | ₩237,182 | ₩232,421 | ₩233,118 | -0.75% | 121.1만 |
|---|
| 2025.11.13 | ₩235,411 | ₩239,569 | ₩234,674 | ₩235,250 | -0.07% | 149.5만 |
|---|
| 2025.11.12 | ₩230,771 | ₩236,028 | ₩230,329 | ₩235,586 | +2.09% | 151.3만 |
|---|
| 2025.11.11 | ₩232,890 | ₩233,507 | ₩228,840 | ₩230,114 | -1.19% | 170.2만 |
|---|
| 2025.11.10 | ₩240,025 | ₩240,199 | ₩231,549 | ₩232,796 | -3.01% | 141.9만 |
|---|
| 2025.11.07 | ₩237,691 | ₩241,554 | ₩237,182 | ₩238,791 | +0.46% | 122.5만 |
|---|
| 2025.11.06 | ₩240,400 | ₩240,400 | ₩237,544 | ₩238,053 | -0.98% | 103.6만 |
|---|
| 2025.11.05 | ₩241,460 | ₩244,102 | ₩239,984 | ₩241,527 | +0.03% | 112.6만 |
|---|
| 2025.11.04 | ₩238,134 | ₩242,425 | ₩236,323 | ₩241,688 | +1.49% | 158.4만 |
|---|
| 2025.11.03 | ₩240,896 | ₩241,554 | ₩232,716 | ₩238,134 | -1.15% | 196.6만 |
|---|
| 2025.10.31 | ₩238,603 | ₩242,412 | ₩237,369 | ₩241,594 | +1.25% | 131.5만 |
|---|
| 2025.10.30 | ₩242,693 | ₩243,216 | ₩238,482 | ₩238,979 | -1.53% | 119.3만 |
|---|
| 2025.10.29 | ₩241,419 | ₩245,027 | ₩237,812 | ₩244,625 | +1.33% | 184.2만 |
|---|
| 2025.10.28 | ₩244,933 | ₩246,073 | ₩242,318 | ₩243,176 | -0.72% | 77.3만 |
|---|
| 2025.10.27 | ₩247,722 | ₩248,701 | ₩244,692 | ₩246,261 | -0.59% | 103.7만 |
|---|
| 2025.10.24 | ₩251,142 | ₩251,142 | ₩247,146 | ₩247,857 | -1.31% | 78.6만 |
|---|
| 2025.10.23 | ₩250,887 | ₩252,094 | ₩247,669 | ₩250,056 | -0.33% | 71.5만 |
|---|
| 2025.10.22 | ₩252,376 | ₩253,529 | ₩250,069 | ₩251,330 | -0.41% | 70.4만 |
|---|
| 2025.10.21 | ₩252,202 | ₩253,435 | ₩250,901 | ₩251,437 | -0.30% | 83만 |
|---|
| 2025.10.20 | ₩256,493 | ₩256,815 | ₩251,531 | ₩252,014 | -1.75% | 102.7만 |
|---|
| 2025.10.17 | ₩252,899 | ₩255,232 | ₩250,968 | ₩252,376 | -0.21% | 127만 |
|---|
| 2025.10.16 | ₩251,236 | ₩253,328 | ₩250,284 | ₩251,384 | +0.06% | 90.3만 |
|---|
| 2025.10.15 | ₩251,826 | ₩256,493 | ₩251,464 | ₩252,604 | +0.31% | 89.4만 |
|---|
| 2025.10.14 | ₩246,408 | ₩252,081 | ₩246,060 | ₩250,780 | +1.77% | 106.9만 |
|---|
| 2025.10.13 | ₩245,952 | ₩250,646 | ₩244,356 | ₩248,111 | +0.88% | 124.6만 |
|---|
| 2025.10.10 | ₩248,849 | ₩249,439 | ₩242,881 | ₩242,962 | -2.37% | 119.1만 |
|---|