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 | ₩264,875 | ₩265,488 | ₩262,300 | ₩263,714 | -0.44% | 85.9만 |
| 2026.10.08 | ₩267,236 | ₩270,251 | ₩264,968 | ₩267,530 | +0.11% | 116.4만 |
| 2026.10.07 | ₩270,011 | ₩270,185 | ₩266,462 | ₩268,824 | -0.44% | 145.5만 |
| 2026.10.06 | ₩267,530 | ₩271,506 | ₩265,635 | ₩271,025 | +1.31% | 99.1만 |
| 2026.10.05 | ₩269,358 | ₩270,158 | ₩262,567 | ₩266,462 | -1.07% | 104.7만 |
| 2026.10.02 | ₩264,048 | ₩268,050 | ₩262,914 | ₩267,276 | +1.22% | 109.7만 |
| 2026.10.01 | ₩258,818 | ₩263,887 | ₩257,497 | ₩263,380 | +1.76% | 132.6만 |
| 2026.09.30 | ₩260,579 | ₩262,793 | ₩257,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,830 |
| -1.05% |
| 150.8만 |
| 2026.09.29 | ₩263,514 | ₩264,741 | ₩259,752 | ₩260,312 | -1.22% | 125.7만 |
|---|
| 2026.09.28 | ₩267,863 | ₩270,025 | ₩260,419 | ₩262,860 | -1.87% | 148.8만 |
|---|
| 2026.09.25 | ₩273,387 | ₩276,402 | ₩264,248 | ₩266,502 | -2.52% | 191.3만 |
|---|
| 2026.09.24 | ₩278,684 | ₩284,167 | ₩275,135 | ₩276,495 | -0.79% | 195.4만 |
|---|
| 2026.09.23 | ₩286,982 | ₩288,410 | ₩283,273 | ₩285,101 | -0.66% | 187.4만 |
|---|
| 2026.09.22 | ₩284,354 | ₩287,676 | ₩283,607 | ₩284,901 | +0.19% | 131.4만 |
|---|
| 2026.09.21 | ₩280,525 | ₩284,527 | ₩279,844 | ₩281,926 | +0.50% | 172.5만 |
|---|
| 2026.09.18 | ₩275,628 | ₩280,711 | ₩274,441 | ₩279,217 | +1.30% | 170.7만 |
|---|
| 2026.09.17 | ₩278,724 | ₩278,790 | ₩274,441 | ₩275,828 | -1.04% | 89.3만 |
|---|
| 2026.09.16 | ₩282,566 | ₩282,566 | ₩277,576 | ₩277,616 | -1.75% | 109.9만 |
|---|
| 2026.09.15 | ₩288,957 | ₩289,103 | ₩277,803 | ₩279,004 | -3.44% | 161만 |
|---|
| 2026.09.14 | ₩283,954 | ₩293,106 | ₩282,966 | ₩291,612 | +2.70% | 129만 |
|---|
| 2026.09.11 | ₩278,790 | ₩280,485 | ₩276,696 | ₩280,031 | +0.45% | 117.7만 |
|---|
| 2026.09.10 | ₩277,870 | ₩279,617 | ₩275,948 | ₩276,882 | -0.36% | 101.8만 |
|---|
| 2026.09.09 | ₩281,592 | ₩284,327 | ₩278,870 | ₩279,404 | -0.78% | 120.7만 |
|---|
| 2026.09.08 | ₩288,797 | ₩289,517 | ₩283,820 | ₩284,074 | -1.64% | 94.8만 |
|---|
| 2026.09.04 | ₩289,450 | ₩292,772 | ₩288,797 | ₩289,357 | -0.03% | 62만 |
|---|
| 2026.09.03 | ₩294,947 | ₩297,749 | ₩288,970 | ₩290,905 | -1.37% | 85.4만 |
|---|
| 2026.09.02 | ₩287,436 | ₩295,668 | ₩287,436 | ₩293,560 | +2.13% | 125.7만 |
|---|
| 2026.09.01 | ₩285,661 | ₩289,691 | ₩285,208 | ₩287,596 | +0.68% | 102.1만 |
|---|
| 2026.08.31 | ₩290,718 | ₩293,987 | ₩285,088 | ₩285,861 | -1.67% | 119.5만 |
|---|
| 2026.08.28 | ₩282,993 | ₩288,156 | ₩281,352 | ₩287,689 | +1.66% | 78만 |
|---|
| 2026.08.27 | ₩288,516 | ₩291,892 | ₩281,325 | ₩281,685 | -2.37% | 88.2만 |
|---|
| 2026.08.26 | ₩293,133 | ₩296,882 | ₩289,250 | ₩291,932 | -0.41% | 65.3만 |
|---|
| 2026.08.25 | ₩299,603 | ₩300,030 | ₩293,840 | ₩294,067 | -1.85% | 70만 |
|---|
| 2026.08.24 | ₩302,192 | ₩303,232 | ₩299,230 | ₩300,938 | -0.42% | 88.9만 |
|---|
| 2026.08.21 | ₩290,771 | ₩296,295 | ₩290,278 | ₩295,654 | +1.68% | 76만 |
|---|
| 2026.08.20 | ₩292,105 | ₩295,187 | ₩290,584 | ₩290,785 | -0.45% | 92.5만 |
|---|
| 2026.08.19 | ₩294,107 | ₩302,525 | ₩294,107 | ₩296,041 | +0.66% | 108.7만 |
|---|
| 2026.08.18 | ₩302,005 | ₩303,713 | ₩291,745 | ₩291,999 | -3.31% | 100.2만 |
|---|
| 2026.08.17 | ₩298,256 | ₩303,006 | ₩297,095 | ₩300,858 | +0.87% | 124.3만 |
|---|
| 2026.08.14 | ₩299,870 | ₩300,778 | ₩297,682 | ₩300,537 | +0.22% | 67.8만 |
|---|
| 2026.08.13 | ₩304,447 | ₩306,541 | ₩296,682 | ₩298,189 | -2.06% | 109.6만 |
|---|
| 2026.08.12 | ₩291,732 | ₩305,167 | ₩289,984 | ₩303,766 | +4.13% | 143.7만 |
|---|
| 2026.08.11 | ₩289,517 | ₩292,759 | ₩287,623 | ₩292,052 | +0.88% | 103.7만 |
|---|
| 2026.08.10 | ₩286,275 | ₩290,931 | ₩283,473 | ₩290,811 | +1.58% | 89.1만 |
|---|
| 2026.08.07 | ₩281,846 | ₩287,889 | ₩280,925 | ₩285,194 | +1.19% | 97.5만 |
|---|
| 2026.08.06 | ₩280,498 | ₩281,499 | ₩276,375 | ₩281,432 | +0.33% | 108만 |
|---|
| 2026.08.05 | ₩274,614 | ₩279,471 | ₩274,201 | ₩278,644 | +1.47% | 89만 |
|---|
| 2026.08.04 | ₩272,893 | ₩274,201 | ₩269,998 | ₩272,933 | +0.01% | 111.9만 |
|---|
| 2026.08.03 | ₩274,748 | ₩280,818 | ₩273,120 | ₩275,161 | +0.15% | 121.2만 |
|---|
| 2026.07.31 | ₩273,440 | ₩275,001 | ₩269,571 | ₩271,612 | -0.67% | 145.1만 |
|---|
| 2026.07.30 | ₩283,994 | ₩284,167 | ₩274,614 | ₩276,135 | -2.77% | 163.7만 |
|---|
| 2026.07.29 | ₩275,722 | ₩283,300 | ₩273,587 | ₩283,153 | +2.70% | 135.6만 |
|---|
| 2026.07.28 | ₩276,842 | ₩281,592 | ₩274,934 | ₩276,149 | -0.25% | 165.8만 |
|---|
| 2026.07.27 | ₩266,876 | ₩273,120 | ₩266,876 | ₩272,306 | +2.03% | 155.5만 |
|---|
| 2026.07.24 | ₩258,724 | ₩263,074 | ₩257,217 | ₩261,913 | +1.23% | 97.1만 |
|---|
| 2026.07.23 | ₩256,790 | ₩259,818 | ₩254,802 | ₩258,991 | +0.86% | 117.2만 |
|---|
| 2026.07.22 | ₩258,831 | ₩262,593 | ₩256,163 | ₩258,751 | -0.03% | 147.7만 |
|---|
| 2026.07.21 | ₩257,390 | ₩258,524 | ₩255,709 | ₩258,017 | +0.24% | 128.3만 |
|---|
| 2026.07.20 | ₩265,155 | ₩266,983 | ₩256,563 | ₩259,925 | -1.97% | 171.8만 |
|---|
| 2026.07.17 | ₩270,305 | ₩270,839 | ₩263,781 | ₩264,875 | -2.01% | 104.9만 |
|---|
| 2026.07.16 | ₩263,167 | ₩269,171 | ₩262,860 | ₩268,450 | +2.01% | 139.4만 |
|---|
| 2026.07.15 | ₩261,152 | ₩265,822 | ₩257,964 | ₩261,579 | +0.16% | 130.4만 |
|---|
| 2026.07.14 | ₩264,008 | ₩264,008 | ₩258,738 | ₩261,152 | -1.08% | 131.3만 |
|---|
| 2026.07.13 | ₩274,788 | ₩275,095 | ₩261,766 | ₩262,420 | -4.50% | 178.1만 |
|---|
| 2026.07.10 | ₩268,864 | ₩276,122 | ₩268,063 | ₩272,506 | +1.35% | 155.4만 |
|---|
| 2026.07.09 | ₩268,103 | ₩273,720 | ₩266,849 | ₩269,398 | +0.48% | 163.2만 |
|---|
| 2026.07.08 | ₩272,279 | ₩272,293 | ₩265,502 | ₩268,304 | -1.46% | 178.2만 |
|---|
| 2026.07.07 | ₩274,241 | ₩279,337 | ₩271,946 | ₩272,840 | -0.51% | 124만 |
|---|
| 2026.07.06 | ₩272,306 | ₩273,253 | ₩266,783 | ₩271,132 | -0.43% | 135.7만 |
|---|
| 2026.07.02 | ₩271,212 | ₩274,334 | ₩266,502 | ₩272,600 | +0.51% | 150.6만 |
|---|
| 2026.07.01 | ₩274,548 | ₩276,509 | ₩269,384 | ₩269,438 | -1.86% | 141.8만 |
|---|
| 2026.06.30 | ₩275,575 | ₩276,202 | ₩271,879 | ₩274,854 | -0.26% | 132.2만 |
|---|
| 2026.06.29 | ₩283,780 | ₩283,780 | ₩273,053 | ₩274,441 | -3.29% | 231.4만 |
|---|
| 2026.06.26 | ₩283,620 | ₩285,488 | ₩277,883 | ₩285,141 | +0.54% | 228.9만 |
|---|
| 2026.06.25 | ₩280,365 | ₩288,183 | ₩276,642 | ₩283,860 | +1.25% | 342.9만 |
|---|
| 2026.06.24 | ₩280,178 | ₩288,690 | ₩280,178 | ₩284,781 | +1.64% | 232.2만 |
|---|
| 2026.06.23 | ₩279,858 | ₩285,768 | ₩278,577 | ₩280,965 | +0.40% | 155.9만 |
|---|
| 2026.06.22 | ₩287,022 | ₩291,745 | ₩278,870 | ₩282,846 | -1.45% | 209만 |
|---|
| 2026.06.18 | ₩286,849 | ₩292,692 | ₩283,420 | ₩284,781 | -0.72% | 188.5만 |
|---|
| 2026.06.17 | ₩277,176 | ₩287,369 | ₩277,176 | ₩281,952 | +1.72% | 119.3만 |
|---|
| 2026.06.16 | ₩279,231 | ₩281,512 | ₩276,442 | ₩278,910 | -0.11% | 93.9만 |
|---|
| 2026.06.15 | ₩279,978 | ₩283,527 | ₩278,430 | ₩278,523 | -0.52% | 123.5만 |
|---|
| 2026.06.12 | ₩284,514 | ₩285,701 | ₩279,804 | ₩282,139 | -0.83% | 111.9만 |
|---|
| 2026.06.11 | ₩273,867 | ₩281,512 | ₩272,840 | ₩281,299 | +2.71% | 134.3만 |
|---|
| 2026.06.10 | ₩270,452 | ₩274,934 | ₩265,835 | ₩271,692 | +0.46% | 111.1만 |
|---|
| 2026.06.09 | ₩261,753 | ₩268,544 | ₩259,511 | ₩268,050 | +2.41% | 105.7만 |
|---|
| 2026.06.08 | ₩261,393 | ₩263,541 | ₩258,738 | ₩261,499 | +0.04% | 90.4만 |
|---|
| 2026.06.05 | ₩260,152 | ₩265,262 | ₩259,498 | ₩264,328 | +1.61% | 96.1만 |
|---|
| 2026.06.04 | ₩267,116 | ₩267,116 | ₩255,802 | ₩258,110 | -3.37% | 121만 |
|---|
| 2026.06.03 | ₩263,300 | ₩267,957 | ₩262,313 | ₩264,528 | +0.47% | 96만 |
|---|
| 2026.06.02 | ₩266,863 | ₩266,863 | ₩261,499 | ₩264,528 | -0.87% | 99만 |
|---|
| 2026.06.01 | ₩270,545 | ₩273,600 | ₩268,610 | ₩269,384 | -0.43% | 102.1만 |
|---|
| 2026.05.29 | ₩271,532 | ₩277,990 | ₩269,624 | ₩272,053 | +0.19% | 144.8만 |
|---|
| 2026.05.28 | ₩273,360 | ₩276,656 | ₩271,145 | ₩272,800 | -0.20% | 70.6만 |
|---|
| 2026.05.27 | ₩276,028 | ₩280,751 | ₩274,668 | ₩274,748 | -0.46% | 104.3만 |
|---|
| 2026.05.26 | ₩271,346 | ₩272,933 | ₩269,464 | ₩271,946 | +0.22% | 105.4만 |
|---|
| 2026.05.22 | ₩265,275 | ₩272,706 | ₩264,835 | ₩271,519 | +2.35% | 150.4만 |
|---|
| 2026.05.21 | ₩260,846 | ₩265,542 | ₩258,457 | ₩262,927 | +0.80% | 92.6만 |
|---|
| 2026.05.20 | ₩258,858 | ₩265,142 | ₩256,123 | ₩263,194 | +1.68% | 74.3만 |
|---|
| 2026.05.19 | ₩258,551 | ₩260,072 | ₩253,454 | ₩258,471 | -0.03% | 66.1만 |
|---|
| 2026.05.18 | ₩258,738 | ₩260,579 | ₩255,882 | ₩258,497 | -0.09% | 105.5만 |
|---|
| 2026.05.15 | ₩260,926 | ₩262,820 | ₩258,911 | ₩261,353 | +0.16% | 80.5만 |
|---|
| 2026.05.14 | ₩259,111 | ₩262,980 | ₩257,657 | ₩259,645 | +0.21% | 74.3만 |
|---|
| 2026.05.13 | ₩264,448 | ₩264,755 | ₩253,668 | ₩257,243 | -2.72% | 138.2만 |
|---|
| 2026.05.12 | ₩263,087 | ₩270,665 | ₩261,606 | ₩265,662 | +0.98% | 133.8만 |
|---|
| 2026.05.11 | ₩261,633 | ₩263,527 | ₩258,444 | ₩261,232 | -0.15% | 104만 |
|---|
| 2026.05.08 | ₩266,329 | ₩268,224 | ₩260,098 | ₩261,806 | -1.70% | 87.8만 |
|---|
| 2026.05.07 | ₩258,097 | ₩261,312 | ₩253,508 | ₩260,392 | +0.89% | 106.7만 |
|---|
| 2026.05.06 | ₩264,541 | ₩266,276 | ₩260,058 | ₩261,099 | -1.30% | 97.5만 |
|---|
| 2026.05.05 | ₩256,349 | ₩262,407 | ₩255,082 | ₩259,498 | +1.23% | 75.5만 |
|---|
| 2026.05.04 | ₩259,591 | ₩261,406 | ₩253,508 | ₩256,283 | -1.27% | 97.5만 |
|---|
| 2026.05.01 | ₩267,823 | ₩270,532 | ₩256,323 | ₩259,845 | -2.98% | 112.1만 |
|---|
| 2026.04.30 | ₩264,434 | ₩268,264 | ₩262,847 | ₩267,583 | +1.19% | 78.9만 |
|---|
| 2026.04.29 | ₩261,726 | ₩266,209 | ₩261,206 | ₩261,886 | +0.06% | 76.7만 |
|---|
| 2026.04.28 | ₩266,396 | ₩267,063 | ₩261,379 | ₩262,180 | -1.58% | 71만 |
|---|
| 2026.04.27 | ₩268,077 | ₩269,611 | ₩264,168 | ₩265,102 | -1.11% | 89.3만 |
|---|
| 2026.04.24 | ₩268,224 | ₩270,625 | ₩266,102 | ₩268,250 | +0.01% | 91만 |
|---|
| 2026.04.23 | ₩268,691 | ₩272,907 | ₩267,290 | ₩269,958 | +0.47% | 176.3만 |
|---|
| 2026.04.22 | ₩263,087 | ₩266,956 | ₩262,994 | ₩266,476 | +1.29% | 127.2만 |
|---|
| 2026.04.21 | ₩270,011 | ₩270,011 | ₩261,526 | ₩262,767 | -2.68% | 88.5만 |
|---|
| 2026.04.20 | ₩267,276 | ₩270,532 | ₩265,662 | ₩269,304 | +0.76% | 93.9만 |
|---|
| 2026.04.17 | ₩265,048 | ₩272,039 | ₩264,474 | ₩268,264 | +1.21% | 106.2만 |
|---|
| 2026.04.16 | ₩265,982 | ₩267,436 | ₩261,112 | ₩262,380 | -1.35% | 121.9만 |
|---|
| 2026.04.15 | ₩264,101 | ₩269,905 | ₩262,473 | ₩266,409 | +0.87% | 156.5만 |
|---|
| 2026.04.14 | ₩255,429 | ₩265,062 | ₩255,429 | ₩264,141 | +3.41% | 181.7만 |
|---|
| 2026.04.13 | ₩255,335 | ₩256,056 | ₩249,372 | ₩256,016 | +0.27% | 158.3만 |
|---|
| 2026.04.10 | ₩259,738 | ₩261,566 | ₩255,375 | ₩256,683 | -1.18% | 123.5만 |
|---|
| 2026.04.09 | ₩260,552 | ₩264,288 | ₩259,711 | ₩261,953 | +0.54% | 123.2만 |
|---|
| 2026.04.08 | ₩259,618 | ₩264,861 | ₩258,818 | ₩261,032 | +0.54% | 193.6만 |
|---|
| 2026.04.07 | ₩261,726 | ₩263,247 | ₩253,921 | ₩254,335 | -2.82% | 116.2만 |
|---|
| 2026.04.06 | ₩260,218 | ₩262,300 | ₩259,431 | ₩262,260 | +0.78% | 96.7만 |
|---|
| 2026.04.02 | ₩255,736 | ₩262,887 | ₩253,788 | ₩261,940 | +2.43% | 125.5만 |
|---|
| 2026.04.01 | ₩261,166 | ₩263,207 | ₩257,550 | ₩257,577 | -1.37% | 137.7만 |
|---|
| 2026.03.31 | ₩263,100 | ₩264,981 | ₩257,830 | ₩261,553 | -0.59% | 113.3만 |
|---|
| 2026.03.30 | ₩258,070 | ₩261,393 | ₩256,670 | ₩260,232 | +0.84% | 112.2만 |
|---|
| 2026.03.27 | ₩264,168 | ₩265,502 | ₩255,736 | ₩256,816 | -2.78% | 145.2만 |
|---|
| 2026.03.26 | ₩268,023 | ₩270,345 | ₩264,074 | ₩265,328 | -1.01% | 90.1만 |
|---|
| 2026.03.25 | ₩266,783 | ₩269,198 | ₩261,606 | ₩269,051 | +0.85% | 128.7만 |
|---|
| 2026.03.24 | ₩260,245 | ₩268,570 | ₩259,338 | ₩267,530 | +2.80% | 171만 |
|---|
| 2026.03.23 | ₩274,921 | ₩275,855 | ₩261,286 | ₩261,459 | -4.90% | 177.6만 |
|---|
| 2026.03.20 | ₩273,680 | ₩277,509 | ₩269,211 | ₩270,905 | -1.01% | 547.3만 |
|---|
| 2026.03.19 | ₩261,126 | ₩275,842 | ₩261,086 | ₩272,733 | +4.45% | 329.4만 |
|---|
| 2026.03.18 | ₩270,118 | ₩272,173 | ₩265,955 | ₩267,783 | -0.86% | 215.7만 |
|---|
| 2026.03.17 | ₩277,469 | ₩281,485 | ₩271,812 | ₩271,986 | -1.98% | 173.3만 |
|---|
| 2026.03.16 | ₩274,094 | ₩277,243 | ₩272,106 | ₩275,762 | +0.61% | 169.4만 |
|---|
| 2026.03.13 | ₩268,717 | ₩272,066 | ₩266,783 | ₩269,998 | +0.48% | 111.5만 |
|---|
| 2026.03.12 | ₩268,757 | ₩271,025 | ₩264,474 | ₩264,741 | -1.49% | 132.7만 |
|---|
| 2026.03.11 | ₩271,132 | ₩276,869 | ₩269,558 | ₩271,426 | +0.11% | 127.5만 |
|---|
| 2026.03.10 | ₩265,995 | ₩273,280 | ₩265,595 | ₩271,466 | +2.06% | 106.4만 |
|---|
| 2026.03.09 | ₩265,649 | ₩269,358 | ₩259,178 | ₩269,024 | +1.27% | 205.7만 |
|---|
| 2026.03.06 | ₩271,812 | ₩271,933 | ₩264,301 | ₩271,079 | -0.27% | 125.2만 |
|---|
| 2026.03.05 | ₩268,250 | ₩278,217 | ₩268,250 | ₩275,121 | +2.56% | 178.7만 |
|---|
| 2026.03.04 | ₩282,179 | ₩282,179 | ₩270,171 | ₩271,386 | -3.83% | 174.5만 |
|---|
| 2026.03.03 | ₩274,828 | ₩281,712 | ₩270,825 | ₩280,978 | +2.24% | 72.4만 |
|---|
| 2026.03.02 | ₩284,100 | ₩284,100 | ₩277,976 | ₩280,004 | -1.44% | 96.3만 |
|---|
| 2026.02.27 | ₩284,127 | ₩285,928 | ₩280,098 | ₩285,314 | +0.42% | 117.7만 |
|---|
| 2026.02.26 | ₩284,874 | ₩288,356 | ₩283,660 | ₩286,622 | +0.61% | 91.8만 |
|---|
| 2026.02.25 | ₩286,809 | ₩287,756 | ₩280,405 | ₩282,926 | -1.35% | 102.5만 |
|---|
| 2026.02.24 | ₩284,861 | ₩288,490 | ₩284,861 | ₩285,408 | +0.19% | 93.8만 |
|---|
| 2026.02.23 | ₩289,330 | ₩291,385 | ₩281,645 | ₩285,861 | -1.20% | 110.3만 |
|---|
| 2026.02.20 | ₩285,568 | ₩291,025 | ₩283,687 | ₩289,877 | +1.51% | 98.7만 |
|---|
| 2026.02.19 | ₩285,568 | ₩287,182 | ₩281,859 | ₩284,154 | -0.50% | 132.2만 |
|---|
| 2026.02.18 | ₩288,877 | ₩294,387 | ₩288,677 | ₩288,730 | -0.05% | 110.4만 |
|---|
| 2026.02.17 | ₩285,941 | ₩292,372 | ₩283,967 | ₩291,732 | +2.03% | 131.4만 |
|---|
| 2026.02.13 | ₩283,767 | ₩286,889 | ₩280,778 | ₩282,179 | -0.56% | 96.9만 |
|---|
| 2026.02.12 | ₩285,568 | ₩289,704 | ₩283,473 | ₩283,994 | -0.55% | 106만 |
|---|
| 2026.02.11 | ₩280,818 | ₩284,407 | ₩277,683 | ₩283,900 | +1.10% | 117.8만 |
|---|
| 2026.02.10 | ₩286,955 | ₩290,104 | ₩280,471 | ₩280,498 | -2.25% | 137.3만 |
|---|
| 2026.02.09 | ₩288,583 | ₩293,493 | ₩285,835 | ₩290,865 | +0.79% | 123.9만 |
|---|
| 2026.02.06 | ₩286,022 | ₩294,120 | ₩286,022 | ₩288,543 | +0.88% | 140.8만 |
|---|
| 2026.02.05 | ₩283,660 | ₩289,397 | ₩282,353 | ₩284,927 | +0.45% | 186.3만 |
|---|
| 2026.02.04 | ₩275,095 | ₩284,487 | ₩275,095 | ₩283,140 | +2.92% | 168.4만 |
|---|
| 2026.02.03 | ₩267,210 | ₩274,734 | ₩264,394 | ₩274,161 | +2.60% | 145만 |
|---|
| 2026.02.02 | ₩268,624 | ₩268,624 | ₩263,260 | ₩268,037 | -0.22% | 140.2만 |
|---|
| 2026.01.30 | ₩265,382 | ₩266,489 | ₩260,846 | ₩265,969 | +0.22% | 140.9만 |
|---|
| 2026.01.29 | ₩262,433 | ₩267,837 | ₩260,699 | ₩265,942 | +1.34% | 152만 |
|---|
| 2026.01.28 | ₩268,090 | ₩268,864 | ₩261,446 | ₩262,166 | -2.21% | 88.7만 |
|---|
| 2026.01.27 | ₩260,899 | ₩264,381 | ₩260,325 | ₩262,700 | +0.69% | 92.5만 |
|---|
| 2026.01.26 | ₩273,507 | ₩273,854 | ₩259,525 | ₩262,073 | -4.18% | 189.4만 |
|---|
| 2026.01.23 | ₩277,656 | ₩279,511 | ₩273,547 | ₩275,068 | -0.93% | 149만 |
|---|
| 2026.01.22 | ₩278,297 | ₩279,137 | ₩273,534 | ₩273,720 | -1.64% | 89.5만 |
|---|
| 2026.01.21 | ₩278,710 | ₩279,324 | ₩272,400 | ₩276,629 | -0.75% | 159만 |
|---|
| 2026.01.20 | ₩285,048 | ₩286,809 | ₩277,016 | ₩278,684 | -2.23% | 207.7만 |
|---|
| 2026.01.16 | ₩284,180 | ₩287,969 | ₩282,579 | ₩286,342 | +0.76% | 188.2만 |
|---|
| 2026.01.15 | ₩278,043 | ₩287,049 | ₩277,723 | ₩285,955 | +2.85% | 209.2만 |
|---|
| 2026.01.14 | ₩274,588 | ₩278,163 | ₩272,720 | ₩277,336 | +1.00% | 125.9만 |
|---|
| 2026.01.13 | ₩277,683 | ₩280,925 | ₩274,214 | ₩275,575 | -0.76% | 194.5만 |
|---|
| 2026.01.12 | ₩270,158 | ₩279,631 | ₩268,130 | ₩279,404 | +3.42% | 241.6만 |
|---|
| 2026.01.09 | ₩267,556 | ₩271,746 | ₩265,168 | ₩269,985 | +0.91% | 197.2만 |
|---|
| 2026.01.08 | ₩262,407 | ₩273,000 | ₩262,286 | ₩270,171 | +2.96% | 182.8만 |
|---|
| 2026.01.07 | ₩268,397 | ₩271,172 | ₩266,009 | ₩266,529 | -0.70% | 242.5만 |
|---|
| 2026.01.06 | ₩257,950 | ₩267,730 | ₩256,883 | ₩267,170 | +3.57% | 234.8만 |
|---|
| 2026.01.05 | ₩249,238 | ₩257,510 | ₩249,238 | ₩257,043 | +3.13% | 207.4만 |
|---|
| 2026.01.02 | ₩246,210 | ₩251,386 | ₩244,609 | ₩249,772 | +1.45% | 149.9만 |
|---|
| 2025.12.31 | ₩246,356 | ₩247,971 | ₩245,142 | ₩245,516 | -0.34% | 122.7만 |
|---|
| 2025.12.30 | ₩248,785 | ₩250,225 | ₩246,717 | ₩246,757 | -0.82% | 112.3만 |
|---|
| 2025.12.29 | ₩249,492 | ₩251,907 | ₩248,958 | ₩249,372 | -0.05% | 128.1만 |
|---|
| 2025.12.26 | ₩252,547 | ₩253,281 | ₩249,252 | ₩251,319 | -0.49% | 83.9만 |
|---|
| 2025.12.24 | ₩249,492 | ₩254,401 | ₩248,704 | ₩253,374 | +1.56% | 76.9만 |
|---|
| 2025.12.23 | ₩252,293 | ₩252,293 | ₩246,343 | ₩249,492 | -1.11% | 146.6만 |
|---|
| 2025.12.22 | ₩252,547 | ₩255,282 | ₩249,625 | ₩252,507 | -0.02% | 200.2만 |
|---|
| 2025.12.19 | ₩255,375 | ₩256,069 | ₩249,105 | ₩253,321 | -0.80% | 478.9만 |
|---|
| 2025.12.18 | ₩264,168 | ₩264,168 | ₩249,839 | ₩257,337 | -2.59% | 474.4만 |
|---|
| 2025.12.17 | ₩247,570 | ₩256,149 | ₩247,490 | ₩252,867 | +2.14% | 259.4만 |
|---|
| 2025.12.16 | ₩248,077 | ₩249,825 | ₩245,956 | ₩247,530 | -0.22% | 191.8만 |
|---|
| 2025.12.15 | ₩244,328 | ₩249,772 | ₩244,155 | ₩248,731 | +1.80% | 219.4만 |
|---|
| 2025.12.12 | ₩244,529 | ₩249,091 | ₩242,100 | ₩243,194 | -0.55% | 158.5만 |
|---|
| 2025.12.11 | ₩240,206 | ₩245,756 | ₩239,138 | ₩244,555 | +1.81% | 122만 |
|---|
| 2025.12.10 | ₩237,471 | ₩240,286 | ₩236,777 | ₩238,978 | +0.63% | 101.9만 |
|---|
| 2025.12.09 | ₩239,352 | ₩241,914 | ₩236,243 | ₩236,350 | -1.25% | 89.6만 |
|---|
| 2025.12.08 | ₩238,458 | ₩241,353 | ₩236,283 | ₩240,006 | +0.65% | 124.6만 |
|---|
| 2025.12.05 | ₩236,417 | ₩238,765 | ₩235,042 | ₩237,110 | +0.29% | 114만 |
|---|
| 2025.12.04 | ₩237,524 | ₩238,458 | ₩233,562 | ₩235,163 | -0.99% | 103.2만 |
|---|
| 2025.12.03 | ₩234,095 | ₩238,711 | ₩233,108 | ₩236,577 | +1.06% | 106.6만 |
|---|
| 2025.12.02 | ₩234,335 | ₩234,722 | ₩232,254 | ₩233,001 | -0.57% | 185만 |
|---|
| 2025.12.01 | ₩238,365 | ₩239,112 | ₩232,027 | ₩232,067 | -2.64% | 220.5만 |
|---|
| 2025.11.28 | ₩239,592 | ₩241,380 | ₩239,405 | ₩239,592 | 0.00% | 38.7만 |
|---|
| 2025.11.26 | ₩239,739 | ₩242,327 | ₩238,912 | ₩240,152 | +0.17% | 131.2만 |
|---|
| 2025.11.25 | ₩232,628 | ₩239,512 | ₩232,361 | ₩239,192 | +2.82% | 156.3만 |
|---|
| 2025.11.24 | ₩232,521 | ₩234,629 | ₩230,413 | ₩231,240 | -0.55% | 159.9만 |
|---|
| 2025.11.21 | ₩226,744 | ₩233,988 | ₩226,184 | ₩233,108 | +2.81% | 220.4만 |
|---|
| 2025.11.20 | ₩227,891 | ₩228,318 | ₩225,476 | ₩225,757 | -0.94% | 153.9만 |
|---|
| 2025.11.19 | ₩228,532 | ₩229,986 | ₩226,784 | ₩226,811 | -0.75% | 101.7만 |
|---|
| 2025.11.18 | ₩229,386 | ₩230,653 | ₩226,384 | ₩228,198 | -0.52% | 155.2만 |
|---|
| 2025.11.17 | ₩233,415 | ₩234,229 | ₩228,812 | ₩229,199 | -1.81% | 135.4만 |
|---|
| 2025.11.14 | ₩233,668 | ₩235,963 | ₩231,227 | ₩231,921 | -0.75% | 121.1만 |
|---|
| 2025.11.13 | ₩234,202 | ₩238,338 | ₩233,468 | ₩234,042 | -0.07% | 149.5만 |
|---|
| 2025.11.12 | ₩229,586 | ₩234,816 | ₩229,145 | ₩234,375 | +2.09% | 151.3만 |
|---|
| 2025.11.11 | ₩231,694 | ₩232,307 | ₩227,664 | ₩228,932 | -1.19% | 170.2만 |
|---|
| 2025.11.10 | ₩238,792 | ₩238,965 | ₩230,360 | ₩231,600 | -3.01% | 141.9만 |
|---|
| 2025.11.07 | ₩236,470 | ₩240,312 | ₩235,963 | ₩237,564 | +0.46% | 122.5만 |
|---|
| 2025.11.06 | ₩239,165 | ₩239,165 | ₩236,323 | ₩236,830 | -0.98% | 103.6만 |
|---|
| 2025.11.05 | ₩240,219 | ₩242,847 | ₩238,752 | ₩240,286 | +0.03% | 112.6만 |
|---|
| 2025.11.04 | ₩236,910 | ₩241,180 | ₩235,109 | ₩240,446 | +1.49% | 158.4만 |
|---|
| 2025.11.03 | ₩239,659 | ₩240,312 | ₩231,520 | ₩236,910 | -1.15% | 196.6만 |
|---|
| 2025.10.31 | ₩237,377 | ₩241,166 | ₩236,150 | ₩240,353 | +1.25% | 131.5만 |
|---|
| 2025.10.30 | ₩241,447 | ₩241,967 | ₩237,257 | ₩237,751 | -1.53% | 119.3만 |
|---|
| 2025.10.29 | ₩240,179 | ₩243,768 | ₩236,590 | ₩243,368 | +1.33% | 184.2만 |
|---|
| 2025.10.28 | ₩243,675 | ₩244,809 | ₩241,073 | ₩241,927 | -0.72% | 77.3만 |
|---|
| 2025.10.27 | ₩246,450 | ₩247,424 | ₩243,434 | ₩244,995 | -0.59% | 103.7만 |
|---|
| 2025.10.24 | ₩249,852 | ₩249,852 | ₩245,876 | ₩246,583 | -1.31% | 78.6만 |
|---|
| 2025.10.23 | ₩249,598 | ₩250,799 | ₩246,396 | ₩248,771 | -0.33% | 71.5만 |
|---|
| 2025.10.22 | ₩251,079 | ₩252,227 | ₩248,785 | ₩250,039 | -0.41% | 70.4만 |
|---|
| 2025.10.21 | ₩250,906 | ₩252,133 | ₩249,612 | ₩250,145 | -0.30% | 83만 |
|---|
| 2025.10.20 | ₩255,175 | ₩255,495 | ₩250,239 | ₩250,719 | -1.75% | 102.7만 |
|---|
| 2025.10.17 | ₩251,600 | ₩253,921 | ₩249,678 | ₩251,079 | -0.21% | 127만 |
|---|
| 2025.10.16 | ₩249,945 | ₩252,027 | ₩248,998 | ₩250,092 | +0.06% | 90.3만 |
|---|
| 2025.10.15 | ₩250,532 | ₩255,175 | ₩250,172 | ₩251,306 | +0.31% | 89.4만 |
|---|
| 2025.10.14 | ₩245,142 | ₩250,786 | ₩244,795 | ₩249,492 | +1.77% | 106.9만 |
|---|
| 2025.10.13 | ₩244,689 | ₩249,358 | ₩243,101 | ₩246,837 | +0.88% | 124.6만 |
|---|
| 2025.10.10 | ₩247,570 | ₩248,157 | ₩241,633 | ₩241,713 | -2.37% | 119.1만 |
|---|