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 | ₩266,255 | ₩266,871 | ₩263,666 | ₩265,088 | -0.44% | 85.9만 |
| 2026.10.08 | ₩268,628 | ₩271,659 | ₩266,348 | ₩268,923 | +0.11% | 116.4만 |
| 2026.10.07 | ₩271,418 | ₩271,592 | ₩267,850 | ₩270,224 | -0.44% | 145.5만 |
| 2026.10.06 | ₩268,923 | ₩272,920 | ₩267,019 | ₩272,437 | +1.31% | 99.1만 |
| 2026.10.05 | ₩270,761 | ₩271,565 | ₩263,934 | ₩267,850 | -1.07% | 104.7만 |
| 2026.10.02 | ₩265,423 | ₩269,446 | ₩264,283 | ₩268,669 | +1.22% | 109.7만 |
| 2026.10.01 | ₩260,166 | ₩265,262 | ₩258,838 | ₩264,752 | +1.76% | 132.6만 |
| 2026.09.30 | ₩261,936 | ₩264,162 | ₩258,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,173 |
| -1.05% |
| 150.8만 |
| 2026.09.29 | ₩264,887 | ₩266,120 | ₩261,105 | ₩261,668 | -1.22% | 125.7만 |
|---|
| 2026.09.28 | ₩269,259 | ₩271,431 | ₩261,775 | ₩264,229 | -1.87% | 148.8만 |
|---|
| 2026.09.25 | ₩274,811 | ₩277,842 | ₩265,624 | ₩267,891 | -2.52% | 191.3만 |
|---|
| 2026.09.24 | ₩280,135 | ₩285,647 | ₩276,568 | ₩277,936 | -0.79% | 195.4만 |
|---|
| 2026.09.23 | ₩288,477 | ₩289,912 | ₩284,749 | ₩286,586 | -0.66% | 187.4만 |
|---|
| 2026.09.22 | ₩285,835 | ₩289,174 | ₩285,084 | ₩286,385 | +0.19% | 131.4만 |
|---|
| 2026.09.21 | ₩281,986 | ₩286,009 | ₩281,302 | ₩283,394 | +0.50% | 172.5만 |
|---|
| 2026.09.18 | ₩277,064 | ₩282,174 | ₩275,870 | ₩280,672 | +1.30% | 170.7만 |
|---|
| 2026.09.17 | ₩280,175 | ₩280,243 | ₩275,870 | ₩277,265 | -1.04% | 89.3만 |
|---|
| 2026.09.16 | ₩284,038 | ₩284,038 | ₩279,022 | ₩279,062 | -1.75% | 109.9만 |
|---|
| 2026.09.15 | ₩290,462 | ₩290,609 | ₩279,250 | ₩280,457 | -3.44% | 161만 |
|---|
| 2026.09.14 | ₩285,433 | ₩294,633 | ₩284,440 | ₩293,131 | +2.70% | 129만 |
|---|
| 2026.09.11 | ₩280,243 | ₩281,946 | ₩278,137 | ₩281,490 | +0.45% | 117.7만 |
|---|
| 2026.09.10 | ₩279,317 | ₩281,074 | ₩277,386 | ₩278,325 | -0.36% | 101.8만 |
|---|
| 2026.09.09 | ₩283,059 | ₩285,808 | ₩280,323 | ₩280,859 | -0.78% | 120.7만 |
|---|
| 2026.09.08 | ₩290,301 | ₩291,025 | ₩285,299 | ₩285,553 | -1.64% | 94.8만 |
|---|
| 2026.09.04 | ₩290,958 | ₩294,298 | ₩290,301 | ₩290,864 | -0.03% | 62만 |
|---|
| 2026.09.03 | ₩296,484 | ₩299,300 | ₩290,475 | ₩292,420 | -1.37% | 85.4만 |
|---|
| 2026.09.02 | ₩288,933 | ₩297,208 | ₩288,933 | ₩295,089 | +2.13% | 125.7만 |
|---|
| 2026.09.01 | ₩287,149 | ₩291,200 | ₩286,693 | ₩289,094 | +0.68% | 102.1만 |
|---|
| 2026.08.31 | ₩292,232 | ₩295,518 | ₩286,573 | ₩287,351 | -1.67% | 119.5만 |
|---|
| 2026.08.28 | ₩284,467 | ₩289,657 | ₩282,818 | ₩289,188 | +1.66% | 78만 |
|---|
| 2026.08.27 | ₩290,019 | ₩293,412 | ₩282,791 | ₩283,153 | -2.37% | 88.2만 |
|---|
| 2026.08.26 | ₩294,660 | ₩298,428 | ₩290,757 | ₩293,453 | -0.41% | 65.3만 |
|---|
| 2026.08.25 | ₩301,164 | ₩301,593 | ₩295,370 | ₩295,598 | -1.85% | 70만 |
|---|
| 2026.08.24 | ₩303,766 | ₩304,812 | ₩300,789 | ₩302,505 | -0.42% | 88.9만 |
|---|
| 2026.08.21 | ₩292,286 | ₩297,838 | ₩291,790 | ₩297,194 | +1.68% | 76만 |
|---|
| 2026.08.20 | ₩293,627 | ₩296,725 | ₩292,098 | ₩292,299 | -0.45% | 92.5만 |
|---|
| 2026.08.19 | ₩295,639 | ₩304,101 | ₩295,639 | ₩297,583 | +0.66% | 108.7만 |
|---|
| 2026.08.18 | ₩303,578 | ₩305,295 | ₩293,265 | ₩293,520 | -3.31% | 100.2만 |
|---|
| 2026.08.17 | ₩299,810 | ₩304,584 | ₩298,643 | ₩302,425 | +0.87% | 124.3만 |
|---|
| 2026.08.14 | ₩301,432 | ₩302,344 | ₩299,233 | ₩302,103 | +0.22% | 67.8만 |
|---|
| 2026.08.13 | ₩306,032 | ₩308,138 | ₩298,227 | ₩299,743 | -2.06% | 109.6만 |
|---|
| 2026.08.12 | ₩293,251 | ₩306,757 | ₩291,495 | ₩305,348 | +4.13% | 143.7만 |
|---|
| 2026.08.11 | ₩291,025 | ₩294,284 | ₩289,121 | ₩293,573 | +0.88% | 103.7만 |
|---|
| 2026.08.10 | ₩287,766 | ₩292,447 | ₩284,950 | ₩292,326 | +1.58% | 89.1만 |
|---|
| 2026.08.07 | ₩283,314 | ₩289,389 | ₩282,388 | ₩286,680 | +1.19% | 97.5만 |
|---|
| 2026.08.06 | ₩281,959 | ₩282,965 | ₩277,815 | ₩282,898 | +0.33% | 108만 |
|---|
| 2026.08.05 | ₩276,045 | ₩280,927 | ₩275,629 | ₩280,095 | +1.47% | 89만 |
|---|
| 2026.08.04 | ₩274,315 | ₩275,629 | ₩271,404 | ₩274,355 | +0.01% | 111.9만 |
|---|
| 2026.08.03 | ₩276,179 | ₩282,281 | ₩274,543 | ₩276,595 | +0.15% | 121.2만 |
|---|
| 2026.07.31 | ₩274,865 | ₩276,434 | ₩270,975 | ₩273,027 | -0.67% | 145.1만 |
|---|
| 2026.07.30 | ₩285,473 | ₩285,647 | ₩276,045 | ₩277,574 | -2.77% | 163.7만 |
|---|
| 2026.07.29 | ₩277,158 | ₩284,776 | ₩275,012 | ₩284,628 | +2.70% | 135.6만 |
|---|
| 2026.07.28 | ₩278,284 | ₩283,059 | ₩276,367 | ₩277,587 | -0.25% | 165.8만 |
|---|
| 2026.07.27 | ₩268,266 | ₩274,543 | ₩268,266 | ₩273,725 | +2.03% | 155.5만 |
|---|
| 2026.07.24 | ₩260,072 | ₩264,444 | ₩258,556 | ₩263,277 | +1.23% | 97.1만 |
|---|
| 2026.07.23 | ₩258,127 | ₩261,172 | ₩256,129 | ₩260,340 | +0.86% | 117.2만 |
|---|
| 2026.07.22 | ₩260,179 | ₩263,961 | ₩257,497 | ₩260,099 | -0.03% | 147.7만 |
|---|
| 2026.07.21 | ₩258,731 | ₩259,871 | ₩257,041 | ₩259,361 | +0.24% | 128.3만 |
|---|
| 2026.07.20 | ₩266,536 | ₩268,374 | ₩257,899 | ₩261,279 | -1.97% | 171.8만 |
|---|
| 2026.07.17 | ₩271,713 | ₩272,249 | ₩265,155 | ₩266,255 | -2.01% | 104.9만 |
|---|
| 2026.07.16 | ₩264,538 | ₩270,573 | ₩264,229 | ₩269,849 | +2.01% | 139.4만 |
|---|
| 2026.07.15 | ₩262,513 | ₩267,207 | ₩259,307 | ₩262,942 | +0.16% | 130.4만 |
|---|
| 2026.07.14 | ₩265,383 | ₩265,383 | ₩260,085 | ₩262,513 | -1.08% | 131.3만 |
|---|
| 2026.07.13 | ₩276,219 | ₩276,528 | ₩263,130 | ₩263,787 | -4.50% | 178.1만 |
|---|
| 2026.07.10 | ₩270,265 | ₩277,560 | ₩269,460 | ₩273,926 | +1.35% | 155.4만 |
|---|
| 2026.07.09 | ₩269,500 | ₩275,146 | ₩268,239 | ₩270,801 | +0.48% | 163.2만 |
|---|
| 2026.07.08 | ₩273,698 | ₩273,711 | ₩266,885 | ₩269,701 | -1.46% | 178.2만 |
|---|
| 2026.07.07 | ₩275,669 | ₩280,792 | ₩273,363 | ₩274,261 | -0.51% | 124만 |
|---|
| 2026.07.06 | ₩273,725 | ₩274,677 | ₩268,172 | ₩272,544 | -0.43% | 135.7만 |
|---|
| 2026.07.02 | ₩272,625 | ₩275,763 | ₩267,891 | ₩274,020 | +0.51% | 150.6만 |
|---|
| 2026.07.01 | ₩275,978 | ₩277,949 | ₩270,788 | ₩270,841 | -1.86% | 141.8만 |
|---|
| 2026.06.30 | ₩277,010 | ₩277,641 | ₩273,295 | ₩276,286 | -0.26% | 132.2만 |
|---|
| 2026.06.29 | ₩285,258 | ₩285,258 | ₩274,476 | ₩275,870 | -3.29% | 231.4만 |
|---|
| 2026.06.26 | ₩285,097 | ₩286,975 | ₩279,331 | ₩286,626 | +0.54% | 228.9만 |
|---|
| 2026.06.25 | ₩281,825 | ₩289,684 | ₩278,083 | ₩285,339 | +1.25% | 342.9만 |
|---|
| 2026.06.24 | ₩281,637 | ₩290,194 | ₩281,637 | ₩286,264 | +1.64% | 232.2만 |
|---|
| 2026.06.23 | ₩281,315 | ₩287,257 | ₩280,028 | ₩282,429 | +0.40% | 155.9만 |
|---|
| 2026.06.22 | ₩288,517 | ₩293,265 | ₩280,323 | ₩284,320 | -1.45% | 209만 |
|---|
| 2026.06.18 | ₩288,343 | ₩294,217 | ₩284,896 | ₩286,264 | -0.72% | 188.5만 |
|---|
| 2026.06.17 | ₩278,620 | ₩288,866 | ₩278,620 | ₩283,421 | +1.72% | 119.3만 |
|---|
| 2026.06.16 | ₩280,685 | ₩282,978 | ₩277,882 | ₩280,363 | -0.11% | 93.9만 |
|---|
| 2026.06.15 | ₩281,436 | ₩285,004 | ₩279,880 | ₩279,974 | -0.52% | 123.5만 |
|---|
| 2026.06.12 | ₩285,996 | ₩287,190 | ₩281,262 | ₩283,609 | -0.83% | 111.9만 |
|---|
| 2026.06.11 | ₩275,294 | ₩282,978 | ₩274,261 | ₩282,764 | +2.71% | 134.3만 |
|---|
| 2026.06.10 | ₩271,860 | ₩276,367 | ₩267,220 | ₩273,108 | +0.46% | 111.1만 |
|---|
| 2026.06.09 | ₩263,116 | ₩269,943 | ₩260,863 | ₩269,446 | +2.41% | 105.7만 |
|---|
| 2026.06.08 | ₩262,754 | ₩264,913 | ₩260,085 | ₩262,861 | +0.04% | 90.4만 |
|---|
| 2026.06.05 | ₩261,507 | ₩266,643 | ₩260,850 | ₩265,705 | +1.61% | 96.1만 |
|---|
| 2026.06.04 | ₩268,508 | ₩268,508 | ₩257,135 | ₩259,455 | -3.37% | 121만 |
|---|
| 2026.06.03 | ₩264,672 | ₩269,353 | ₩263,680 | ₩265,906 | +0.47% | 96만 |
|---|
| 2026.06.02 | ₩268,253 | ₩268,253 | ₩262,861 | ₩265,906 | -0.87% | 99만 |
|---|
| 2026.06.01 | ₩271,954 | ₩275,026 | ₩270,010 | ₩270,788 | -0.43% | 102.1만 |
|---|
| 2026.05.29 | ₩272,947 | ₩279,438 | ₩271,029 | ₩273,470 | +0.19% | 144.8만 |
|---|
| 2026.05.28 | ₩274,784 | ₩278,097 | ₩272,558 | ₩274,221 | -0.20% | 70.6만 |
|---|
| 2026.05.27 | ₩277,466 | ₩282,214 | ₩276,098 | ₩276,179 | -0.46% | 104.3만 |
|---|
| 2026.05.26 | ₩272,759 | ₩274,355 | ₩270,868 | ₩273,363 | +0.22% | 105.4만 |
|---|
| 2026.05.22 | ₩266,657 | ₩274,127 | ₩266,214 | ₩272,933 | +2.35% | 150.4만 |
|---|
| 2026.05.21 | ₩262,204 | ₩266,925 | ₩259,804 | ₩264,296 | +0.80% | 92.6만 |
|---|
| 2026.05.20 | ₩260,206 | ₩266,523 | ₩257,457 | ₩264,565 | +1.68% | 74.3만 |
|---|
| 2026.05.19 | ₩259,898 | ₩261,426 | ₩254,774 | ₩259,817 | -0.03% | 66.1만 |
|---|
| 2026.05.18 | ₩260,085 | ₩261,936 | ₩257,215 | ₩259,844 | -0.09% | 105.5만 |
|---|
| 2026.05.15 | ₩262,285 | ₩264,189 | ₩260,260 | ₩262,714 | +0.16% | 80.5만 |
|---|
| 2026.05.14 | ₩260,461 | ₩264,350 | ₩258,999 | ₩260,997 | +0.21% | 74.3만 |
|---|
| 2026.05.13 | ₩265,825 | ₩266,134 | ₩254,989 | ₩258,583 | -2.72% | 138.2만 |
|---|
| 2026.05.12 | ₩264,457 | ₩272,075 | ₩262,969 | ₩267,046 | +0.98% | 133.8만 |
|---|
| 2026.05.11 | ₩262,996 | ₩264,900 | ₩259,790 | ₩262,593 | -0.15% | 104만 |
|---|
| 2026.05.08 | ₩267,716 | ₩269,621 | ₩261,453 | ₩263,170 | -1.70% | 87.8만 |
|---|
| 2026.05.07 | ₩259,442 | ₩262,674 | ₩254,828 | ₩261,748 | +0.89% | 106.7만 |
|---|
| 2026.05.06 | ₩265,919 | ₩267,663 | ₩261,413 | ₩262,459 | -1.30% | 97.5만 |
|---|
| 2026.05.05 | ₩257,685 | ₩263,773 | ₩256,411 | ₩260,850 | +1.23% | 75.5만 |
|---|
| 2026.05.04 | ₩260,944 | ₩262,768 | ₩254,828 | ₩257,618 | -1.27% | 97.5만 |
|---|
| 2026.05.01 | ₩269,218 | ₩271,941 | ₩257,658 | ₩261,198 | -2.98% | 112.1만 |
|---|
| 2026.04.30 | ₩265,812 | ₩269,661 | ₩264,216 | ₩268,977 | +1.19% | 78.9만 |
|---|
| 2026.04.29 | ₩263,089 | ₩267,596 | ₩262,566 | ₩263,250 | +0.06% | 76.7만 |
|---|
| 2026.04.28 | ₩267,783 | ₩268,454 | ₩262,741 | ₩263,545 | -1.58% | 71만 |
|---|
| 2026.04.27 | ₩269,473 | ₩271,016 | ₩265,544 | ₩266,483 | -1.11% | 89.3만 |
|---|
| 2026.04.24 | ₩269,621 | ₩272,035 | ₩267,488 | ₩269,648 | +0.01% | 91만 |
|---|
| 2026.04.23 | ₩270,090 | ₩274,328 | ₩268,682 | ₩271,364 | +0.47% | 176.3만 |
|---|
| 2026.04.22 | ₩264,457 | ₩268,347 | ₩264,364 | ₩267,864 | +1.29% | 127.2만 |
|---|
| 2026.04.21 | ₩271,418 | ₩271,418 | ₩262,888 | ₩264,136 | -2.68% | 88.5만 |
|---|
| 2026.04.20 | ₩268,669 | ₩271,941 | ₩267,046 | ₩270,707 | +0.76% | 93.9만 |
|---|
| 2026.04.17 | ₩266,429 | ₩273,456 | ₩265,852 | ₩269,661 | +1.21% | 106.2만 |
|---|
| 2026.04.16 | ₩267,368 | ₩268,830 | ₩262,473 | ₩263,747 | -1.35% | 121.9만 |
|---|
| 2026.04.15 | ₩265,477 | ₩271,311 | ₩263,840 | ₩267,797 | +0.87% | 156.5만 |
|---|
| 2026.04.14 | ₩256,759 | ₩266,442 | ₩256,759 | ₩265,517 | +3.41% | 181.7만 |
|---|
| 2026.04.13 | ₩256,665 | ₩257,390 | ₩250,671 | ₩257,349 | +0.27% | 158.3만 |
|---|
| 2026.04.10 | ₩261,091 | ₩262,929 | ₩256,706 | ₩258,020 | -1.18% | 123.5만 |
|---|
| 2026.04.09 | ₩261,909 | ₩265,664 | ₩261,064 | ₩263,317 | +0.54% | 123.2만 |
|---|
| 2026.04.08 | ₩260,970 | ₩266,241 | ₩260,166 | ₩262,392 | +0.54% | 193.6만 |
|---|
| 2026.04.07 | ₩263,089 | ₩264,618 | ₩255,244 | ₩255,660 | -2.82% | 116.2만 |
|---|
| 2026.04.06 | ₩261,574 | ₩263,666 | ₩260,783 | ₩263,626 | +0.78% | 96.7만 |
|---|
| 2026.04.02 | ₩257,068 | ₩264,256 | ₩255,110 | ₩263,304 | +2.43% | 125.5만 |
|---|
| 2026.04.01 | ₩262,526 | ₩264,578 | ₩258,892 | ₩258,919 | -1.37% | 137.7만 |
|---|
| 2026.03.31 | ₩264,471 | ₩266,362 | ₩259,173 | ₩262,915 | -0.59% | 113.3만 |
|---|
| 2026.03.30 | ₩259,415 | ₩262,754 | ₩258,007 | ₩261,587 | +0.84% | 112.2만 |
|---|
| 2026.03.27 | ₩265,544 | ₩266,885 | ₩257,068 | ₩258,154 | -2.78% | 145.2만 |
|---|
| 2026.03.26 | ₩269,420 | ₩271,753 | ₩265,450 | ₩266,711 | -1.01% | 90.1만 |
|---|
| 2026.03.25 | ₩268,172 | ₩270,600 | ₩262,969 | ₩270,452 | +0.85% | 128.7만 |
|---|
| 2026.03.24 | ₩261,601 | ₩269,969 | ₩260,689 | ₩268,923 | +2.80% | 171만 |
|---|
| 2026.03.23 | ₩276,353 | ₩277,292 | ₩262,647 | ₩262,821 | -4.90% | 177.6만 |
|---|
| 2026.03.20 | ₩275,106 | ₩278,955 | ₩270,613 | ₩272,316 | -1.01% | 547.3만 |
|---|
| 2026.03.19 | ₩262,486 | ₩277,279 | ₩262,446 | ₩274,154 | +4.45% | 329.4만 |
|---|
| 2026.03.18 | ₩271,525 | ₩273,591 | ₩267,341 | ₩269,178 | -0.86% | 215.7만 |
|---|
| 2026.03.17 | ₩278,915 | ₩282,952 | ₩273,228 | ₩273,403 | -1.98% | 173.3만 |
|---|
| 2026.03.16 | ₩275,522 | ₩278,687 | ₩273,523 | ₩277,198 | +0.61% | 169.4만 |
|---|
| 2026.03.13 | ₩270,117 | ₩273,483 | ₩268,172 | ₩271,404 | +0.48% | 111.5만 |
|---|
| 2026.03.12 | ₩270,157 | ₩272,437 | ₩265,852 | ₩266,120 | -1.49% | 132.7만 |
|---|
| 2026.03.11 | ₩272,544 | ₩278,311 | ₩270,962 | ₩272,839 | +0.11% | 127.5만 |
|---|
| 2026.03.10 | ₩267,381 | ₩274,704 | ₩266,979 | ₩272,880 | +2.06% | 106.4만 |
|---|
| 2026.03.09 | ₩267,032 | ₩270,761 | ₩260,528 | ₩270,425 | +1.27% | 205.7만 |
|---|
| 2026.03.06 | ₩273,228 | ₩273,349 | ₩265,678 | ₩272,491 | -0.27% | 125.2만 |
|---|
| 2026.03.05 | ₩269,648 | ₩279,666 | ₩269,648 | ₩276,554 | +2.56% | 178.7만 |
|---|
| 2026.03.04 | ₩283,649 | ₩283,649 | ₩271,579 | ₩272,799 | -3.83% | 174.5만 |
|---|
| 2026.03.03 | ₩276,259 | ₩283,180 | ₩272,236 | ₩282,442 | +2.24% | 72.4만 |
|---|
| 2026.03.02 | ₩285,580 | ₩285,580 | ₩279,424 | ₩281,463 | -1.44% | 96.3만 |
|---|
| 2026.02.27 | ₩285,607 | ₩287,418 | ₩281,557 | ₩286,801 | +0.42% | 117.7만 |
|---|
| 2026.02.26 | ₩286,358 | ₩289,858 | ₩285,138 | ₩288,115 | +0.61% | 91.8만 |
|---|
| 2026.02.25 | ₩288,303 | ₩289,255 | ₩281,865 | ₩284,400 | -1.35% | 102.5만 |
|---|
| 2026.02.24 | ₩286,345 | ₩289,993 | ₩286,345 | ₩286,895 | +0.19% | 93.8만 |
|---|
| 2026.02.23 | ₩290,837 | ₩292,903 | ₩283,113 | ₩287,351 | -1.20% | 110.3만 |
|---|
| 2026.02.20 | ₩287,055 | ₩292,541 | ₩285,164 | ₩291,387 | +1.51% | 98.7만 |
|---|
| 2026.02.19 | ₩287,055 | ₩288,678 | ₩283,327 | ₩285,634 | -0.50% | 132.2만 |
|---|
| 2026.02.18 | ₩290,381 | ₩295,920 | ₩290,180 | ₩290,234 | -0.05% | 110.4만 |
|---|
| 2026.02.17 | ₩287,431 | ₩293,895 | ₩285,446 | ₩293,251 | +2.03% | 131.4만 |
|---|
| 2026.02.13 | ₩285,245 | ₩288,383 | ₩282,241 | ₩283,649 | -0.56% | 96.9만 |
|---|
| 2026.02.12 | ₩287,055 | ₩291,213 | ₩284,950 | ₩285,473 | -0.55% | 106만 |
|---|
| 2026.02.11 | ₩282,281 | ₩285,889 | ₩279,129 | ₩285,379 | +1.10% | 117.8만 |
|---|
| 2026.02.10 | ₩288,450 | ₩291,615 | ₩281,932 | ₩281,959 | -2.25% | 137.3만 |
|---|
| 2026.02.09 | ₩290,086 | ₩295,022 | ₩287,324 | ₩292,380 | +0.79% | 123.9만 |
|---|
| 2026.02.06 | ₩287,511 | ₩295,652 | ₩287,511 | ₩290,046 | +0.88% | 140.8만 |
|---|
| 2026.02.05 | ₩285,138 | ₩290,905 | ₩283,823 | ₩286,412 | +0.45% | 186.3만 |
|---|
| 2026.02.04 | ₩276,528 | ₩285,969 | ₩276,528 | ₩284,615 | +2.92% | 168.4만 |
|---|
| 2026.02.03 | ₩268,602 | ₩276,165 | ₩265,772 | ₩275,589 | +2.60% | 145만 |
|---|
| 2026.02.02 | ₩270,023 | ₩270,023 | ₩264,632 | ₩269,433 | -0.22% | 140.2만 |
|---|
| 2026.01.30 | ₩266,764 | ₩267,877 | ₩262,204 | ₩267,354 | +0.22% | 140.9만 |
|---|
| 2026.01.29 | ₩263,800 | ₩269,232 | ₩262,057 | ₩267,327 | +1.34% | 152만 |
|---|
| 2026.01.28 | ₩269,487 | ₩270,265 | ₩262,808 | ₩263,532 | -2.21% | 88.7만 |
|---|
| 2026.01.27 | ₩262,258 | ₩265,758 | ₩261,681 | ₩264,068 | +0.69% | 92.5만 |
|---|
| 2026.01.26 | ₩274,932 | ₩275,280 | ₩260,877 | ₩263,438 | -4.18% | 189.4만 |
|---|
| 2026.01.23 | ₩279,103 | ₩280,967 | ₩274,972 | ₩276,501 | -0.93% | 149만 |
|---|
| 2026.01.22 | ₩279,746 | ₩280,591 | ₩274,958 | ₩275,146 | -1.64% | 89.5만 |
|---|
| 2026.01.21 | ₩280,162 | ₩280,779 | ₩273,819 | ₩278,070 | -0.75% | 159만 |
|---|
| 2026.01.20 | ₩286,532 | ₩288,303 | ₩278,459 | ₩280,135 | -2.23% | 207.7만 |
|---|
| 2026.01.16 | ₩285,661 | ₩289,469 | ₩284,051 | ₩287,833 | +0.76% | 188.2만 |
|---|
| 2026.01.15 | ₩279,491 | ₩288,544 | ₩279,170 | ₩287,444 | +2.85% | 209.2만 |
|---|
| 2026.01.14 | ₩276,018 | ₩279,612 | ₩274,140 | ₩278,781 | +1.00% | 125.9만 |
|---|
| 2026.01.13 | ₩279,129 | ₩282,388 | ₩275,642 | ₩277,010 | -0.76% | 194.5만 |
|---|
| 2026.01.12 | ₩271,565 | ₩281,087 | ₩269,527 | ₩280,859 | +3.42% | 241.6만 |
|---|
| 2026.01.09 | ₩268,950 | ₩273,161 | ₩266,550 | ₩271,391 | +0.91% | 197.2만 |
|---|
| 2026.01.08 | ₩263,773 | ₩274,422 | ₩263,653 | ₩271,579 | +2.96% | 182.8만 |
|---|
| 2026.01.07 | ₩269,795 | ₩272,585 | ₩267,395 | ₩267,918 | -0.70% | 242.5만 |
|---|
| 2026.01.06 | ₩259,294 | ₩269,125 | ₩258,221 | ₩268,561 | +3.57% | 234.8만 |
|---|
| 2026.01.05 | ₩250,536 | ₩258,851 | ₩250,536 | ₩258,382 | +3.13% | 207.4만 |
|---|
| 2026.01.02 | ₩247,492 | ₩252,696 | ₩245,883 | ₩251,073 | +1.45% | 149.9만 |
|---|
| 2025.12.31 | ₩247,640 | ₩249,262 | ₩246,419 | ₩246,795 | -0.34% | 122.7만 |
|---|
| 2025.12.30 | ₩250,081 | ₩251,529 | ₩248,002 | ₩248,042 | -0.82% | 112.3만 |
|---|
| 2025.12.29 | ₩250,791 | ₩253,219 | ₩250,255 | ₩250,671 | -0.05% | 128.1만 |
|---|
| 2025.12.26 | ₩253,862 | ₩254,600 | ₩250,550 | ₩252,629 | -0.49% | 83.9만 |
|---|
| 2025.12.24 | ₩250,791 | ₩255,727 | ₩250,000 | ₩254,694 | +1.56% | 76.9만 |
|---|
| 2025.12.23 | ₩253,608 | ₩253,608 | ₩247,626 | ₩250,791 | -1.11% | 146.6만 |
|---|
| 2025.12.22 | ₩253,862 | ₩256,612 | ₩250,925 | ₩253,822 | -0.02% | 200.2만 |
|---|
| 2025.12.19 | ₩256,706 | ₩257,403 | ₩250,402 | ₩254,640 | -0.80% | 478.9만 |
|---|
| 2025.12.18 | ₩265,544 | ₩265,544 | ₩251,140 | ₩258,677 | -2.59% | 474.4만 |
|---|
| 2025.12.17 | ₩248,860 | ₩257,484 | ₩248,780 | ₩254,184 | +2.14% | 259.4만 |
|---|
| 2025.12.16 | ₩249,370 | ₩251,127 | ₩247,237 | ₩248,820 | -0.22% | 191.8만 |
|---|
| 2025.12.15 | ₩245,601 | ₩251,073 | ₩245,427 | ₩250,027 | +1.80% | 219.4만 |
|---|
| 2025.12.12 | ₩245,802 | ₩250,389 | ₩243,361 | ₩244,461 | -0.55% | 158.5만 |
|---|
| 2025.12.11 | ₩241,457 | ₩247,036 | ₩240,384 | ₩245,829 | +1.81% | 122만 |
|---|
| 2025.12.10 | ₩238,708 | ₩241,538 | ₩238,010 | ₩240,223 | +0.63% | 101.9만 |
|---|
| 2025.12.09 | ₩240,599 | ₩243,174 | ₩237,474 | ₩237,581 | -1.25% | 89.6만 |
|---|
| 2025.12.08 | ₩239,700 | ₩242,610 | ₩237,514 | ₩241,256 | +0.65% | 124.6만 |
|---|
| 2025.12.05 | ₩237,648 | ₩240,009 | ₩236,267 | ₩238,346 | +0.29% | 114만 |
|---|
| 2025.12.04 | ₩238,761 | ₩239,700 | ₩234,778 | ₩236,388 | -0.99% | 103.2만 |
|---|
| 2025.12.03 | ₩235,315 | ₩239,955 | ₩234,322 | ₩237,809 | +1.06% | 106.6만 |
|---|
| 2025.12.02 | ₩235,556 | ₩235,945 | ₩233,464 | ₩234,215 | -0.57% | 185만 |
|---|
| 2025.12.01 | ₩239,606 | ₩240,357 | ₩233,236 | ₩233,276 | -2.64% | 220.5만 |
|---|
| 2025.11.28 | ₩240,840 | ₩242,637 | ₩240,652 | ₩240,840 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩240,988 | ₩243,589 | ₩240,156 | ₩241,403 | +0.17% | 131.2만 |
|---|
| 2025.11.25 | ₩233,839 | ₩240,760 | ₩233,571 | ₩240,438 | +2.82% | 156.3만 |
|---|
| 2025.11.24 | ₩233,732 | ₩235,851 | ₩231,613 | ₩232,445 | -0.55% | 159.9만 |
|---|
| 2025.11.21 | ₩227,925 | ₩235,207 | ₩227,362 | ₩234,322 | +2.81% | 220.4만 |
|---|
| 2025.11.20 | ₩229,078 | ₩229,508 | ₩226,651 | ₩226,933 | -0.94% | 153.9만 |
|---|
| 2025.11.19 | ₩229,722 | ₩231,184 | ₩227,965 | ₩227,992 | -0.75% | 101.7만 |
|---|
| 2025.11.18 | ₩230,580 | ₩231,855 | ₩227,563 | ₩229,387 | -0.52% | 155.2만 |
|---|
| 2025.11.17 | ₩234,631 | ₩235,449 | ₩230,004 | ₩230,393 | -1.81% | 135.4만 |
|---|
| 2025.11.14 | ₩234,886 | ₩237,192 | ₩232,431 | ₩233,129 | -0.75% | 121.1만 |
|---|
| 2025.11.13 | ₩235,422 | ₩239,579 | ₩234,684 | ₩235,261 | -0.07% | 149.5만 |
|---|
| 2025.11.12 | ₩230,782 | ₩236,039 | ₩230,339 | ₩235,596 | +2.09% | 151.3만 |
|---|
| 2025.11.11 | ₩232,901 | ₩233,518 | ₩228,850 | ₩230,124 | -1.19% | 170.2만 |
|---|
| 2025.11.10 | ₩240,035 | ₩240,210 | ₩231,560 | ₩232,807 | -3.01% | 141.9만 |
|---|
| 2025.11.07 | ₩237,702 | ₩241,564 | ₩237,192 | ₩238,802 | +0.46% | 122.5만 |
|---|
| 2025.11.06 | ₩240,411 | ₩240,411 | ₩237,554 | ₩238,064 | -0.98% | 103.6만 |
|---|
| 2025.11.05 | ₩241,470 | ₩244,112 | ₩239,995 | ₩241,538 | +0.03% | 112.6만 |
|---|
| 2025.11.04 | ₩238,144 | ₩242,436 | ₩236,334 | ₩241,698 | +1.49% | 158.4만 |
|---|
| 2025.11.03 | ₩240,907 | ₩241,564 | ₩232,726 | ₩238,144 | -1.15% | 196.6만 |
|---|
| 2025.10.31 | ₩238,614 | ₩242,423 | ₩237,380 | ₩241,605 | +1.25% | 131.5만 |
|---|
| 2025.10.30 | ₩242,704 | ₩243,227 | ₩238,493 | ₩238,989 | -1.53% | 119.3만 |
|---|
| 2025.10.29 | ₩241,430 | ₩245,038 | ₩237,823 | ₩244,636 | +1.33% | 184.2만 |
|---|
| 2025.10.28 | ₩244,944 | ₩246,084 | ₩242,329 | ₩243,187 | -0.72% | 77.3만 |
|---|
| 2025.10.27 | ₩247,734 | ₩248,713 | ₩244,703 | ₩246,272 | -0.59% | 103.7만 |
|---|
| 2025.10.24 | ₩251,153 | ₩251,153 | ₩247,157 | ₩247,868 | -1.31% | 78.6만 |
|---|
| 2025.10.23 | ₩250,899 | ₩252,106 | ₩247,680 | ₩250,067 | -0.33% | 71.5만 |
|---|
| 2025.10.22 | ₩252,387 | ₩253,541 | ₩250,081 | ₩251,341 | -0.41% | 70.4만 |
|---|
| 2025.10.21 | ₩252,213 | ₩253,447 | ₩250,912 | ₩251,448 | -0.30% | 83만 |
|---|
| 2025.10.20 | ₩256,505 | ₩256,826 | ₩251,542 | ₩252,025 | -1.75% | 102.7만 |
|---|
| 2025.10.17 | ₩252,910 | ₩255,244 | ₩250,979 | ₩252,387 | -0.21% | 127만 |
|---|
| 2025.10.16 | ₩251,247 | ₩253,339 | ₩250,295 | ₩251,395 | +0.06% | 90.3만 |
|---|
| 2025.10.15 | ₩251,837 | ₩256,505 | ₩251,475 | ₩252,615 | +0.31% | 89.4만 |
|---|
| 2025.10.14 | ₩246,419 | ₩252,092 | ₩246,071 | ₩250,791 | +1.77% | 106.9만 |
|---|
| 2025.10.13 | ₩245,963 | ₩250,657 | ₩244,367 | ₩248,122 | +0.88% | 124.6만 |
|---|
| 2025.10.10 | ₩248,860 | ₩249,450 | ₩242,892 | ₩242,973 | -2.37% | 119.1만 |
|---|