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 | ₩266,074 | ₩266,690 | ₩263,487 | ₩264,908 | -0.44% | 85.9만 |
| 2026.10.08 | ₩268,446 | ₩271,475 | ₩266,168 | ₩268,741 | +0.11% | 116.4만 |
| 2026.10.07 | ₩271,234 | ₩271,408 | ₩267,669 | ₩270,041 | -0.44% | 145.5만 |
| 2026.10.06 | ₩268,741 | ₩272,735 | ₩266,838 | ₩272,252 | +1.31% | 99.1만 |
| 2026.10.05 | ₩270,577 | ₩271,381 | ₩263,755 | ₩267,669 | -1.07% | 104.7만 |
| 2026.10.02 | ₩265,243 | ₩269,264 | ₩264,104 | ₩268,486 | +1.22% | 109.7만 |
| 2026.10.01 | ₩259,989 | ₩265,082 | ₩258,662 | ₩264,573 | +1.76% | 132.6만 |
| 2026.09.30 | ₩261,758 | ₩263,983 | ₩258,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,998 |
| -1.05% |
| 150.8만 |
| 2026.09.29 | ₩264,707 | ₩265,940 | ₩260,927 | ₩261,490 | -1.22% | 125.7만 |
|---|
| 2026.09.28 | ₩269,076 | ₩271,247 | ₩261,598 | ₩264,050 | -1.87% | 148.8만 |
|---|
| 2026.09.25 | ₩274,624 | ₩277,653 | ₩265,444 | ₩267,709 | -2.52% | 191.3만 |
|---|
| 2026.09.24 | ₩279,945 | ₩285,453 | ₩276,380 | ₩277,747 | -0.79% | 195.4만 |
|---|
| 2026.09.23 | ₩288,281 | ₩289,715 | ₩284,556 | ₩286,392 | -0.66% | 187.4만 |
|---|
| 2026.09.22 | ₩285,641 | ₩288,978 | ₩284,891 | ₩286,191 | +0.19% | 131.4만 |
|---|
| 2026.09.21 | ₩281,795 | ₩285,815 | ₩281,111 | ₩283,202 | +0.50% | 172.5만 |
|---|
| 2026.09.18 | ₩276,876 | ₩281,982 | ₩275,683 | ₩280,481 | +1.30% | 170.7만 |
|---|
| 2026.09.17 | ₩279,985 | ₩280,052 | ₩275,683 | ₩277,077 | -1.04% | 89.3만 |
|---|
| 2026.09.16 | ₩283,845 | ₩283,845 | ₩278,833 | ₩278,873 | -1.75% | 109.9만 |
|---|
| 2026.09.15 | ₩290,265 | ₩290,412 | ₩279,061 | ₩280,267 | -3.44% | 161만 |
|---|
| 2026.09.14 | ₩285,239 | ₩294,433 | ₩284,247 | ₩292,932 | +2.70% | 129만 |
|---|
| 2026.09.11 | ₩280,052 | ₩281,754 | ₩277,948 | ₩281,299 | +0.45% | 117.7만 |
|---|
| 2026.09.10 | ₩279,128 | ₩280,883 | ₩277,198 | ₩278,136 | -0.36% | 101.8만 |
|---|
| 2026.09.09 | ₩282,867 | ₩285,614 | ₩280,133 | ₩280,669 | -0.78% | 120.7만 |
|---|
| 2026.09.08 | ₩290,104 | ₩290,828 | ₩285,105 | ₩285,360 | -1.64% | 94.8만 |
|---|
| 2026.09.04 | ₩290,761 | ₩294,098 | ₩290,104 | ₩290,667 | -0.03% | 62만 |
|---|
| 2026.09.03 | ₩296,282 | ₩299,097 | ₩290,278 | ₩292,222 | -1.37% | 85.4만 |
|---|
| 2026.09.02 | ₩288,737 | ₩297,006 | ₩288,737 | ₩294,889 | +2.13% | 125.7만 |
|---|
| 2026.09.01 | ₩286,955 | ₩291,002 | ₩286,499 | ₩288,898 | +0.68% | 102.1만 |
|---|
| 2026.08.31 | ₩292,034 | ₩295,317 | ₩286,378 | ₩287,156 | -1.67% | 119.5만 |
|---|
| 2026.08.28 | ₩284,274 | ₩289,461 | ₩282,626 | ₩288,992 | +1.66% | 78만 |
|---|
| 2026.08.27 | ₩289,823 | ₩293,213 | ₩282,599 | ₩282,961 | -2.37% | 88.2만 |
|---|
| 2026.08.26 | ₩294,460 | ₩298,226 | ₩290,560 | ₩293,254 | -0.41% | 65.3만 |
|---|
| 2026.08.25 | ₩300,960 | ₩301,389 | ₩295,170 | ₩295,398 | -1.85% | 70만 |
|---|
| 2026.08.24 | ₩303,560 | ₩304,605 | ₩300,585 | ₩302,300 | -0.42% | 88.9만 |
|---|
| 2026.08.21 | ₩292,088 | ₩297,636 | ₩291,592 | ₩296,993 | +1.68% | 76만 |
|---|
| 2026.08.20 | ₩293,428 | ₩296,524 | ₩291,900 | ₩292,101 | -0.45% | 92.5만 |
|---|
| 2026.08.19 | ₩295,438 | ₩303,895 | ₩295,438 | ₩297,381 | +0.66% | 108.7만 |
|---|
| 2026.08.18 | ₩303,372 | ₩305,088 | ₩293,066 | ₩293,321 | -3.31% | 100.2만 |
|---|
| 2026.08.17 | ₩299,606 | ₩304,377 | ₩298,440 | ₩302,220 | +0.87% | 124.3만 |
|---|
| 2026.08.14 | ₩301,228 | ₩302,139 | ₩299,030 | ₩301,898 | +0.22% | 67.8만 |
|---|
| 2026.08.13 | ₩305,825 | ₩307,929 | ₩298,025 | ₩299,539 | -2.06% | 109.6만 |
|---|
| 2026.08.12 | ₩293,053 | ₩306,549 | ₩291,297 | ₩305,141 | +4.13% | 143.7만 |
|---|
| 2026.08.11 | ₩290,828 | ₩294,084 | ₩288,925 | ₩293,374 | +0.88% | 103.7만 |
|---|
| 2026.08.10 | ₩287,571 | ₩292,248 | ₩284,757 | ₩292,128 | +1.58% | 89.1만 |
|---|
| 2026.08.07 | ₩283,121 | ₩289,193 | ₩282,197 | ₩286,485 | +1.19% | 97.5만 |
|---|
| 2026.08.06 | ₩281,768 | ₩282,773 | ₩277,627 | ₩282,706 | +0.33% | 108만 |
|---|
| 2026.08.05 | ₩275,857 | ₩280,736 | ₩275,442 | ₩279,905 | +1.47% | 89만 |
|---|
| 2026.08.04 | ₩274,129 | ₩275,442 | ₩271,220 | ₩274,169 | +0.01% | 111.9만 |
|---|
| 2026.08.03 | ₩275,991 | ₩282,089 | ₩274,356 | ₩276,407 | +0.15% | 121.2만 |
|---|
| 2026.07.31 | ₩274,678 | ₩276,246 | ₩270,791 | ₩272,842 | -0.67% | 145.1만 |
|---|
| 2026.07.30 | ₩285,279 | ₩285,453 | ₩275,857 | ₩277,385 | -2.77% | 163.7만 |
|---|
| 2026.07.29 | ₩276,970 | ₩284,582 | ₩274,826 | ₩284,435 | +2.70% | 135.6만 |
|---|
| 2026.07.28 | ₩278,096 | ₩282,867 | ₩276,179 | ₩277,399 | -0.25% | 165.8만 |
|---|
| 2026.07.27 | ₩268,084 | ₩274,356 | ₩268,084 | ₩273,539 | +2.03% | 155.5만 |
|---|
| 2026.07.24 | ₩259,895 | ₩264,265 | ₩258,381 | ₩263,099 | +1.23% | 97.1만 |
|---|
| 2026.07.23 | ₩257,952 | ₩260,994 | ₩255,955 | ₩260,163 | +0.86% | 117.2만 |
|---|
| 2026.07.22 | ₩260,003 | ₩263,782 | ₩257,322 | ₩259,922 | -0.03% | 147.7만 |
|---|
| 2026.07.21 | ₩258,555 | ₩259,694 | ₩256,867 | ₩259,185 | +0.24% | 128.3만 |
|---|
| 2026.07.20 | ₩266,355 | ₩268,191 | ₩257,724 | ₩261,102 | -1.97% | 171.8만 |
|---|
| 2026.07.17 | ₩271,529 | ₩272,065 | ₩264,975 | ₩266,074 | -2.01% | 104.9만 |
|---|
| 2026.07.16 | ₩264,358 | ₩270,389 | ₩264,050 | ₩269,666 | +2.01% | 139.4만 |
|---|
| 2026.07.15 | ₩262,335 | ₩267,025 | ₩259,132 | ₩262,764 | +0.16% | 130.4만 |
|---|
| 2026.07.14 | ₩265,203 | ₩265,203 | ₩259,909 | ₩262,335 | -1.08% | 131.3만 |
|---|
| 2026.07.13 | ₩276,032 | ₩276,340 | ₩262,951 | ₩263,608 | -4.50% | 178.1만 |
|---|
| 2026.07.10 | ₩270,081 | ₩277,372 | ₩269,277 | ₩273,740 | +1.35% | 155.4만 |
|---|
| 2026.07.09 | ₩269,317 | ₩274,960 | ₩268,057 | ₩270,617 | +0.48% | 163.2만 |
|---|
| 2026.07.08 | ₩273,512 | ₩273,525 | ₩266,704 | ₩269,518 | -1.46% | 178.2만 |
|---|
| 2026.07.07 | ₩275,482 | ₩280,602 | ₩273,177 | ₩274,075 | -0.51% | 124만 |
|---|
| 2026.07.06 | ₩273,539 | ₩274,490 | ₩267,990 | ₩272,360 | -0.43% | 135.7만 |
|---|
| 2026.07.02 | ₩272,440 | ₩275,576 | ₩267,709 | ₩273,834 | +0.51% | 150.6만 |
|---|
| 2026.07.01 | ₩275,790 | ₩277,761 | ₩270,604 | ₩270,657 | -1.86% | 141.8만 |
|---|
| 2026.06.30 | ₩276,822 | ₩277,452 | ₩273,110 | ₩276,099 | -0.26% | 132.2만 |
|---|
| 2026.06.29 | ₩285,065 | ₩285,065 | ₩274,289 | ₩275,683 | -3.29% | 231.4만 |
|---|
| 2026.06.26 | ₩284,904 | ₩286,780 | ₩279,141 | ₩286,432 | +0.54% | 228.9만 |
|---|
| 2026.06.25 | ₩281,634 | ₩289,488 | ₩277,895 | ₩285,145 | +1.25% | 342.9만 |
|---|
| 2026.06.24 | ₩281,446 | ₩289,997 | ₩281,446 | ₩286,070 | +1.64% | 232.2만 |
|---|
| 2026.06.23 | ₩281,125 | ₩287,062 | ₩279,838 | ₩282,237 | +0.40% | 155.9만 |
|---|
| 2026.06.22 | ₩288,322 | ₩293,066 | ₩280,133 | ₩284,127 | -1.45% | 209만 |
|---|
| 2026.06.18 | ₩288,147 | ₩294,017 | ₩284,703 | ₩286,070 | -0.72% | 188.5만 |
|---|
| 2026.06.17 | ₩278,431 | ₩288,670 | ₩278,431 | ₩283,229 | +1.72% | 119.3만 |
|---|
| 2026.06.16 | ₩280,495 | ₩282,786 | ₩277,694 | ₩280,173 | -0.11% | 93.9만 |
|---|
| 2026.06.15 | ₩281,245 | ₩284,810 | ₩279,691 | ₩279,784 | -0.52% | 123.5만 |
|---|
| 2026.06.12 | ₩285,802 | ₩286,995 | ₩281,071 | ₩283,416 | -0.83% | 111.9만 |
|---|
| 2026.06.11 | ₩275,107 | ₩282,786 | ₩274,075 | ₩282,572 | +2.71% | 134.3만 |
|---|
| 2026.06.10 | ₩271,676 | ₩276,179 | ₩267,039 | ₩272,922 | +0.46% | 111.1만 |
|---|
| 2026.06.09 | ₩262,938 | ₩269,759 | ₩260,686 | ₩269,264 | +2.41% | 105.7만 |
|---|
| 2026.06.08 | ₩262,576 | ₩264,734 | ₩259,909 | ₩262,683 | +0.04% | 90.4만 |
|---|
| 2026.06.05 | ₩261,330 | ₩266,463 | ₩260,673 | ₩265,524 | +1.61% | 96.1만 |
|---|
| 2026.06.04 | ₩268,325 | ₩268,325 | ₩256,960 | ₩259,279 | -3.37% | 121만 |
|---|
| 2026.06.03 | ₩264,492 | ₩269,170 | ₩263,501 | ₩265,725 | +0.47% | 96만 |
|---|
| 2026.06.02 | ₩268,071 | ₩268,071 | ₩262,683 | ₩265,725 | -0.87% | 99만 |
|---|
| 2026.06.01 | ₩271,770 | ₩274,839 | ₩269,826 | ₩270,604 | -0.43% | 102.1만 |
|---|
| 2026.05.29 | ₩272,762 | ₩279,248 | ₩270,845 | ₩273,284 | +0.19% | 144.8만 |
|---|
| 2026.05.28 | ₩274,598 | ₩277,908 | ₩272,373 | ₩274,035 | -0.20% | 70.6만 |
|---|
| 2026.05.27 | ₩277,278 | ₩282,022 | ₩275,911 | ₩275,991 | -0.46% | 104.3만 |
|---|
| 2026.05.26 | ₩272,574 | ₩274,169 | ₩270,684 | ₩273,177 | +0.22% | 105.4만 |
|---|
| 2026.05.22 | ₩266,476 | ₩273,941 | ₩266,034 | ₩272,748 | +2.35% | 150.4만 |
|---|
| 2026.05.21 | ₩262,026 | ₩266,744 | ₩259,627 | ₩264,117 | +0.80% | 92.6만 |
|---|
| 2026.05.20 | ₩260,029 | ₩266,342 | ₩257,282 | ₩264,385 | +1.68% | 74.3만 |
|---|
| 2026.05.19 | ₩259,721 | ₩261,249 | ₩254,602 | ₩259,641 | -0.03% | 66.1만 |
|---|
| 2026.05.18 | ₩259,909 | ₩261,758 | ₩257,041 | ₩259,668 | -0.09% | 105.5만 |
|---|
| 2026.05.15 | ₩262,107 | ₩264,010 | ₩260,083 | ₩262,536 | +0.16% | 80.5만 |
|---|
| 2026.05.14 | ₩260,284 | ₩264,171 | ₩258,823 | ₩260,820 | +0.21% | 74.3만 |
|---|
| 2026.05.13 | ₩265,645 | ₩265,953 | ₩254,816 | ₩258,408 | -2.72% | 138.2만 |
|---|
| 2026.05.12 | ₩264,278 | ₩271,890 | ₩262,790 | ₩266,865 | +0.98% | 133.8만 |
|---|
| 2026.05.11 | ₩262,817 | ₩264,720 | ₩259,614 | ₩262,415 | -0.15% | 104만 |
|---|
| 2026.05.08 | ₩267,535 | ₩269,438 | ₩261,276 | ₩262,991 | -1.70% | 87.8만 |
|---|
| 2026.05.07 | ₩259,266 | ₩262,495 | ₩254,655 | ₩261,571 | +0.89% | 106.7만 |
|---|
| 2026.05.06 | ₩265,739 | ₩267,481 | ₩261,236 | ₩262,281 | -1.30% | 97.5만 |
|---|
| 2026.05.05 | ₩257,510 | ₩263,594 | ₩256,237 | ₩260,673 | +1.23% | 75.5만 |
|---|
| 2026.05.04 | ₩260,767 | ₩262,589 | ₩254,655 | ₩257,443 | -1.27% | 97.5만 |
|---|
| 2026.05.01 | ₩269,036 | ₩271,756 | ₩257,483 | ₩261,021 | -2.98% | 112.1만 |
|---|
| 2026.04.30 | ₩265,632 | ₩269,478 | ₩264,037 | ₩268,795 | +1.19% | 78.9만 |
|---|
| 2026.04.29 | ₩262,911 | ₩267,414 | ₩262,388 | ₩263,072 | +0.06% | 76.7만 |
|---|
| 2026.04.28 | ₩267,602 | ₩268,272 | ₩262,563 | ₩263,367 | -1.58% | 71만 |
|---|
| 2026.04.27 | ₩269,290 | ₩270,832 | ₩265,364 | ₩266,302 | -1.11% | 89.3만 |
|---|
| 2026.04.24 | ₩269,438 | ₩271,850 | ₩267,307 | ₩269,465 | +0.01% | 91만 |
|---|
| 2026.04.23 | ₩269,907 | ₩274,142 | ₩268,500 | ₩271,180 | +0.47% | 176.3만 |
|---|
| 2026.04.22 | ₩264,278 | ₩268,165 | ₩264,184 | ₩267,682 | +1.29% | 127.2만 |
|---|
| 2026.04.21 | ₩271,234 | ₩271,234 | ₩262,710 | ₩263,956 | -2.68% | 88.5만 |
|---|
| 2026.04.20 | ₩268,486 | ₩271,756 | ₩266,865 | ₩270,523 | +0.76% | 93.9만 |
|---|
| 2026.04.17 | ₩266,248 | ₩273,271 | ₩265,672 | ₩269,478 | +1.21% | 106.2만 |
|---|
| 2026.04.16 | ₩267,186 | ₩268,647 | ₩262,294 | ₩263,568 | -1.35% | 121.9만 |
|---|
| 2026.04.15 | ₩265,297 | ₩271,127 | ₩263,661 | ₩267,615 | +0.87% | 156.5만 |
|---|
| 2026.04.14 | ₩256,585 | ₩266,262 | ₩256,585 | ₩265,337 | +3.41% | 181.7만 |
|---|
| 2026.04.13 | ₩256,491 | ₩257,215 | ₩250,501 | ₩257,175 | +0.27% | 158.3만 |
|---|
| 2026.04.10 | ₩260,914 | ₩262,750 | ₩256,532 | ₩257,845 | -1.18% | 123.5만 |
|---|
| 2026.04.09 | ₩261,732 | ₩265,484 | ₩260,887 | ₩263,139 | +0.54% | 123.2만 |
|---|
| 2026.04.08 | ₩260,793 | ₩266,060 | ₩259,989 | ₩262,214 | +0.54% | 193.6만 |
|---|
| 2026.04.07 | ₩262,911 | ₩264,439 | ₩255,071 | ₩255,486 | -2.82% | 116.2만 |
|---|
| 2026.04.06 | ₩261,396 | ₩263,487 | ₩260,606 | ₩263,447 | +0.78% | 96.7만 |
|---|
| 2026.04.02 | ₩256,893 | ₩264,077 | ₩254,937 | ₩263,125 | +2.43% | 125.5만 |
|---|
| 2026.04.01 | ₩262,348 | ₩264,399 | ₩258,716 | ₩258,743 | -1.37% | 137.7만 |
|---|
| 2026.03.31 | ₩264,291 | ₩266,181 | ₩258,998 | ₩262,737 | -0.59% | 113.3만 |
|---|
| 2026.03.30 | ₩259,239 | ₩262,576 | ₩257,832 | ₩261,410 | +0.84% | 112.2만 |
|---|
| 2026.03.27 | ₩265,364 | ₩266,704 | ₩256,893 | ₩257,979 | -2.78% | 145.2만 |
|---|
| 2026.03.26 | ₩269,237 | ₩271,569 | ₩265,270 | ₩266,530 | -1.01% | 90.1만 |
|---|
| 2026.03.25 | ₩267,990 | ₩270,416 | ₩262,790 | ₩270,269 | +0.85% | 128.7만 |
|---|
| 2026.03.24 | ₩261,423 | ₩269,786 | ₩260,512 | ₩268,741 | +2.80% | 171만 |
|---|
| 2026.03.23 | ₩276,166 | ₩277,104 | ₩262,469 | ₩262,643 | -4.90% | 177.6만 |
|---|
| 2026.03.20 | ₩274,919 | ₩278,766 | ₩270,430 | ₩272,132 | -1.01% | 547.3만 |
|---|
| 2026.03.19 | ₩262,308 | ₩277,090 | ₩262,268 | ₩273,968 | +4.45% | 329.4만 |
|---|
| 2026.03.18 | ₩271,341 | ₩273,405 | ₩267,159 | ₩268,996 | -0.86% | 215.7만 |
|---|
| 2026.03.17 | ₩278,726 | ₩282,760 | ₩273,043 | ₩273,217 | -1.98% | 173.3만 |
|---|
| 2026.03.16 | ₩275,335 | ₩278,498 | ₩273,338 | ₩277,010 | +0.61% | 169.4만 |
|---|
| 2026.03.13 | ₩269,934 | ₩273,298 | ₩267,990 | ₩271,220 | +0.48% | 111.5만 |
|---|
| 2026.03.12 | ₩269,974 | ₩272,252 | ₩265,672 | ₩265,940 | -1.49% | 132.7만 |
|---|
| 2026.03.11 | ₩272,360 | ₩278,122 | ₩270,778 | ₩272,654 | +0.11% | 127.5만 |
|---|
| 2026.03.10 | ₩267,200 | ₩274,517 | ₩266,798 | ₩272,695 | +2.06% | 106.4만 |
|---|
| 2026.03.09 | ₩266,851 | ₩270,577 | ₩260,351 | ₩270,242 | +1.27% | 205.7만 |
|---|
| 2026.03.06 | ₩273,043 | ₩273,164 | ₩265,498 | ₩272,306 | -0.27% | 125.2만 |
|---|
| 2026.03.05 | ₩269,465 | ₩279,476 | ₩269,465 | ₩276,367 | +2.56% | 178.7만 |
|---|
| 2026.03.04 | ₩283,457 | ₩283,457 | ₩271,395 | ₩272,614 | -3.83% | 174.5만 |
|---|
| 2026.03.03 | ₩276,072 | ₩282,987 | ₩272,051 | ₩282,250 | +2.24% | 72.4만 |
|---|
| 2026.03.02 | ₩285,386 | ₩285,386 | ₩279,235 | ₩281,272 | -1.44% | 96.3만 |
|---|
| 2026.02.27 | ₩285,413 | ₩287,223 | ₩281,366 | ₩286,606 | +0.42% | 117.7만 |
|---|
| 2026.02.26 | ₩286,164 | ₩289,662 | ₩284,944 | ₩287,919 | +0.61% | 91.8만 |
|---|
| 2026.02.25 | ₩288,107 | ₩289,059 | ₩281,674 | ₩284,207 | -1.35% | 102.5만 |
|---|
| 2026.02.24 | ₩286,150 | ₩289,796 | ₩286,150 | ₩286,700 | +0.19% | 93.8만 |
|---|
| 2026.02.23 | ₩290,640 | ₩292,704 | ₩282,920 | ₩287,156 | -1.20% | 110.3만 |
|---|
| 2026.02.20 | ₩286,861 | ₩292,342 | ₩284,971 | ₩291,190 | +1.51% | 98.7만 |
|---|
| 2026.02.19 | ₩286,861 | ₩288,482 | ₩283,135 | ₩285,440 | -0.50% | 132.2만 |
|---|
| 2026.02.18 | ₩290,184 | ₩295,720 | ₩289,983 | ₩290,037 | -0.05% | 110.4만 |
|---|
| 2026.02.17 | ₩287,236 | ₩293,696 | ₩285,252 | ₩293,053 | +2.03% | 131.4만 |
|---|
| 2026.02.13 | ₩285,051 | ₩288,188 | ₩282,049 | ₩283,457 | -0.56% | 96.9만 |
|---|
| 2026.02.12 | ₩286,861 | ₩291,015 | ₩284,757 | ₩285,279 | -0.55% | 106만 |
|---|
| 2026.02.11 | ₩282,089 | ₩285,695 | ₩278,940 | ₩285,185 | +1.10% | 117.8만 |
|---|
| 2026.02.10 | ₩288,255 | ₩291,417 | ₩281,741 | ₩281,768 | -2.25% | 137.3만 |
|---|
| 2026.02.09 | ₩289,890 | ₩294,822 | ₩287,129 | ₩292,181 | +0.79% | 123.9만 |
|---|
| 2026.02.06 | ₩287,316 | ₩295,451 | ₩287,316 | ₩289,849 | +0.88% | 140.8만 |
|---|
| 2026.02.05 | ₩284,944 | ₩290,707 | ₩283,631 | ₩286,217 | +0.45% | 186.3만 |
|---|
| 2026.02.04 | ₩276,340 | ₩285,775 | ₩276,340 | ₩284,421 | +2.92% | 168.4만 |
|---|
| 2026.02.03 | ₩268,419 | ₩275,978 | ₩265,591 | ₩275,402 | +2.60% | 145만 |
|---|
| 2026.02.02 | ₩269,840 | ₩269,840 | ₩264,452 | ₩269,250 | -0.22% | 140.2만 |
|---|
| 2026.01.30 | ₩266,583 | ₩267,696 | ₩262,026 | ₩267,173 | +0.22% | 140.9만 |
|---|
| 2026.01.29 | ₩263,621 | ₩269,049 | ₩261,879 | ₩267,146 | +1.34% | 152만 |
|---|
| 2026.01.28 | ₩269,304 | ₩270,081 | ₩262,630 | ₩263,353 | -2.21% | 88.7만 |
|---|
| 2026.01.27 | ₩262,080 | ₩265,578 | ₩261,504 | ₩263,889 | +0.69% | 92.5만 |
|---|
| 2026.01.26 | ₩274,745 | ₩275,094 | ₩260,700 | ₩263,259 | -4.18% | 189.4만 |
|---|
| 2026.01.23 | ₩278,913 | ₩280,776 | ₩274,785 | ₩276,313 | -0.93% | 149만 |
|---|
| 2026.01.22 | ₩279,556 | ₩280,401 | ₩274,772 | ₩274,960 | -1.64% | 89.5만 |
|---|
| 2026.01.21 | ₩279,972 | ₩280,588 | ₩273,633 | ₩277,881 | -0.75% | 159만 |
|---|
| 2026.01.20 | ₩286,338 | ₩288,107 | ₩278,270 | ₩279,945 | -2.23% | 207.7만 |
|---|
| 2026.01.16 | ₩285,467 | ₩289,273 | ₩283,859 | ₩287,638 | +0.76% | 188.2만 |
|---|
| 2026.01.15 | ₩279,302 | ₩288,348 | ₩278,980 | ₩287,249 | +2.85% | 209.2만 |
|---|
| 2026.01.14 | ₩275,831 | ₩279,422 | ₩273,954 | ₩278,592 | +1.00% | 125.9만 |
|---|
| 2026.01.13 | ₩278,940 | ₩282,197 | ₩275,455 | ₩276,822 | -0.76% | 194.5만 |
|---|
| 2026.01.12 | ₩271,381 | ₩280,897 | ₩269,344 | ₩280,669 | +3.42% | 241.6만 |
|---|
| 2026.01.09 | ₩268,768 | ₩272,976 | ₩266,369 | ₩271,207 | +0.91% | 197.2만 |
|---|
| 2026.01.08 | ₩263,594 | ₩274,236 | ₩263,474 | ₩271,395 | +2.96% | 182.8만 |
|---|
| 2026.01.07 | ₩269,612 | ₩272,400 | ₩267,213 | ₩267,736 | -0.70% | 242.5만 |
|---|
| 2026.01.06 | ₩259,118 | ₩268,942 | ₩258,046 | ₩268,379 | +3.57% | 234.8만 |
|---|
| 2026.01.05 | ₩250,366 | ₩258,676 | ₩250,366 | ₩258,207 | +3.13% | 207.4만 |
|---|
| 2026.01.02 | ₩247,324 | ₩252,524 | ₩245,716 | ₩250,903 | +1.45% | 149.9만 |
|---|
| 2025.12.31 | ₩247,472 | ₩249,093 | ₩246,252 | ₩246,627 | -0.34% | 122.7만 |
|---|
| 2025.12.30 | ₩249,911 | ₩251,358 | ₩247,833 | ₩247,874 | -0.82% | 112.3만 |
|---|
| 2025.12.29 | ₩250,621 | ₩253,047 | ₩250,085 | ₩250,501 | -0.05% | 128.1만 |
|---|
| 2025.12.26 | ₩253,690 | ₩254,427 | ₩250,380 | ₩252,457 | -0.49% | 83.9만 |
|---|
| 2025.12.24 | ₩250,621 | ₩255,553 | ₩249,830 | ₩254,521 | +1.56% | 76.9만 |
|---|
| 2025.12.23 | ₩253,436 | ₩253,436 | ₩247,458 | ₩250,621 | -1.11% | 146.6만 |
|---|
| 2025.12.22 | ₩253,690 | ₩256,438 | ₩250,755 | ₩253,650 | -0.02% | 200.2만 |
|---|
| 2025.12.19 | ₩256,532 | ₩257,228 | ₩250,232 | ₩254,468 | -0.80% | 478.9만 |
|---|
| 2025.12.18 | ₩265,364 | ₩265,364 | ₩250,970 | ₩258,502 | -2.59% | 474.4만 |
|---|
| 2025.12.17 | ₩248,691 | ₩257,309 | ₩248,611 | ₩254,012 | +2.14% | 259.4만 |
|---|
| 2025.12.16 | ₩249,201 | ₩250,956 | ₩247,070 | ₩248,651 | -0.22% | 191.8만 |
|---|
| 2025.12.15 | ₩245,434 | ₩250,903 | ₩245,260 | ₩249,857 | +1.80% | 219.4만 |
|---|
| 2025.12.12 | ₩245,636 | ₩250,219 | ₩243,196 | ₩244,295 | -0.55% | 158.5만 |
|---|
| 2025.12.11 | ₩241,293 | ₩246,869 | ₩240,221 | ₩245,662 | +1.81% | 122만 |
|---|
| 2025.12.10 | ₩238,546 | ₩241,374 | ₩237,849 | ₩240,060 | +0.63% | 101.9만 |
|---|
| 2025.12.09 | ₩240,435 | ₩243,009 | ₩237,313 | ₩237,420 | -1.25% | 89.6만 |
|---|
| 2025.12.08 | ₩239,538 | ₩242,446 | ₩237,353 | ₩241,092 | +0.65% | 124.6만 |
|---|
| 2025.12.05 | ₩237,487 | ₩239,846 | ₩236,107 | ₩238,184 | +0.29% | 114만 |
|---|
| 2025.12.04 | ₩238,599 | ₩239,538 | ₩234,619 | ₩236,227 | -0.99% | 103.2만 |
|---|
| 2025.12.03 | ₩235,155 | ₩239,792 | ₩234,163 | ₩237,648 | +1.06% | 106.6만 |
|---|
| 2025.12.02 | ₩235,396 | ₩235,785 | ₩233,306 | ₩234,056 | -0.57% | 185만 |
|---|
| 2025.12.01 | ₩239,444 | ₩240,194 | ₩233,078 | ₩233,118 | -2.64% | 220.5만 |
|---|
| 2025.11.28 | ₩240,677 | ₩242,473 | ₩240,489 | ₩240,677 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩240,824 | ₩243,424 | ₩239,993 | ₩241,240 | +0.17% | 131.2만 |
|---|
| 2025.11.25 | ₩233,681 | ₩240,596 | ₩233,413 | ₩240,275 | +2.82% | 156.3만 |
|---|
| 2025.11.24 | ₩233,574 | ₩235,691 | ₩231,456 | ₩232,287 | -0.55% | 159.9만 |
|---|
| 2025.11.21 | ₩227,770 | ₩235,048 | ₩227,207 | ₩234,163 | +2.81% | 220.4만 |
|---|
| 2025.11.20 | ₩228,923 | ₩229,352 | ₩226,497 | ₩226,779 | -0.94% | 153.9만 |
|---|
| 2025.11.19 | ₩229,566 | ₩231,027 | ₩227,811 | ₩227,837 | -0.75% | 101.7만 |
|---|
| 2025.11.18 | ₩230,424 | ₩231,697 | ₩227,409 | ₩229,231 | -0.52% | 155.2만 |
|---|
| 2025.11.17 | ₩234,471 | ₩235,289 | ₩229,848 | ₩230,236 | -1.81% | 135.4만 |
|---|
| 2025.11.14 | ₩234,726 | ₩237,031 | ₩232,274 | ₩232,970 | -0.75% | 121.1만 |
|---|
| 2025.11.13 | ₩235,262 | ₩239,417 | ₩234,525 | ₩235,101 | -0.07% | 149.5만 |
|---|
| 2025.11.12 | ₩230,625 | ₩235,879 | ₩230,183 | ₩235,436 | +2.09% | 151.3만 |
|---|
| 2025.11.11 | ₩232,743 | ₩233,359 | ₩228,695 | ₩229,968 | -1.19% | 170.2만 |
|---|
| 2025.11.10 | ₩239,873 | ₩240,047 | ₩231,402 | ₩232,649 | -3.01% | 141.9만 |
|---|
| 2025.11.07 | ₩237,541 | ₩241,400 | ₩237,031 | ₩238,640 | +0.46% | 122.5만 |
|---|
| 2025.11.06 | ₩240,248 | ₩240,248 | ₩237,393 | ₩237,902 | -0.98% | 103.6만 |
|---|
| 2025.11.05 | ₩241,307 | ₩243,947 | ₩239,832 | ₩241,374 | +0.03% | 112.6만 |
|---|
| 2025.11.04 | ₩237,983 | ₩242,272 | ₩236,174 | ₩241,534 | +1.49% | 158.4만 |
|---|
| 2025.11.03 | ₩240,744 | ₩241,400 | ₩232,568 | ₩237,983 | -1.15% | 196.6만 |
|---|
| 2025.10.31 | ₩238,452 | ₩242,258 | ₩237,219 | ₩241,441 | +1.25% | 131.5만 |
|---|
| 2025.10.30 | ₩242,540 | ₩243,062 | ₩238,331 | ₩238,827 | -1.53% | 119.3만 |
|---|
| 2025.10.29 | ₩241,266 | ₩244,872 | ₩237,661 | ₩244,470 | +1.33% | 184.2만 |
|---|
| 2025.10.28 | ₩244,778 | ₩245,917 | ₩242,164 | ₩243,022 | -0.72% | 77.3만 |
|---|
| 2025.10.27 | ₩247,565 | ₩248,544 | ₩244,537 | ₩246,105 | -0.59% | 103.7만 |
|---|
| 2025.10.24 | ₩250,983 | ₩250,983 | ₩246,989 | ₩247,699 | -1.31% | 78.6만 |
|---|
| 2025.10.23 | ₩250,728 | ₩251,935 | ₩247,512 | ₩249,897 | -0.33% | 71.5만 |
|---|
| 2025.10.22 | ₩252,216 | ₩253,369 | ₩249,911 | ₩251,171 | -0.41% | 70.4만 |
|---|
| 2025.10.21 | ₩252,042 | ₩253,275 | ₩250,742 | ₩251,278 | -0.30% | 83만 |
|---|
| 2025.10.20 | ₩256,330 | ₩256,652 | ₩251,372 | ₩251,854 | -1.75% | 102.7만 |
|---|
| 2025.10.17 | ₩252,739 | ₩255,071 | ₩250,809 | ₩252,216 | -0.21% | 127만 |
|---|
| 2025.10.16 | ₩251,077 | ₩253,168 | ₩250,125 | ₩251,224 | +0.06% | 90.3만 |
|---|
| 2025.10.15 | ₩251,667 | ₩256,330 | ₩251,305 | ₩252,444 | +0.31% | 89.4만 |
|---|
| 2025.10.14 | ₩246,252 | ₩251,921 | ₩245,904 | ₩250,621 | +1.77% | 106.9만 |
|---|
| 2025.10.13 | ₩245,796 | ₩250,487 | ₩244,201 | ₩247,954 | +0.88% | 124.6만 |
|---|
| 2025.10.10 | ₩248,691 | ₩249,281 | ₩242,727 | ₩242,808 | -2.37% | 119.1만 |
|---|