시장 데이터를 불러오는 중
전체 종목
Brinker International, Inc. Common Stock 과거 주가
Brinker International, Inc. Common Stock · EAT · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brinker International, Inc. Common Stock · EAT · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩254,396 | ₩263,916 | ₩251,767 | ₩259,960 | +2.19% | 106.6만 |
| 2026.10.08 | ₩249,957 | ₩258,794 | ₩246,002 | ₩255,039 | +2.03% | 118.1만 |
| 2026.10.07 | ₩253,551 | ₩256,447 | ₩247,865 | ₩248,482 | -2.00% | 108.2만 |
| 2026.10.06 | ₩260,389 | ₩261,918 | ₩253,685 | ₩255,361 | -1.93% | 95.1만 |
| 2026.10.05 | ₩269,548 | ₩271,103 | ₩251,338 | ₩260,349 | -3.41% | 167.6만 |
| 2026.10.02 | ₩260,537 | ₩271,157 | ₩257,681 | ₩270,862 | +3.96% | 95.4만 |
| 2026.10.01 | ₩261,194 | ₩265,337 | ₩257,828 | ₩260,577 | -0.24% | 108.2만 |
| 2026.09.30 | ₩265,337 | ₩268,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,504 |
| -2.20% |
| 148.1만 |
| 2026.09.29 | ₩272,162 | ₩274,053 | ₩265,203 | ₩266,987 | -1.90% | 133.4만 |
|---|
| 2026.09.28 | ₩277,808 | ₩283,587 | ₩267,738 | ₩271,465 | -2.28% | 123.5만 |
|---|
| 2026.09.25 | ₩277,781 | ₩280,731 | ₩274,241 | ₩277,834 | +0.02% | 91.6만 |
|---|
| 2026.09.24 | ₩281,428 | ₩284,445 | ₩274,777 | ₩277,177 | -1.51% | 87.9만 |
|---|
| 2026.09.23 | ₩276,722 | ₩283,922 | ₩269,145 | ₩282,662 | +2.15% | 113.8만 |
|---|
| 2026.09.22 | ₩274,885 | ₩286,269 | ₩274,563 | ₩277,312 | +0.88% | 147.5만 |
|---|
| 2026.09.21 | ₩270,339 | ₩271,304 | ₩264,560 | ₩268,582 | -0.65% | 113.5만 |
|---|
| 2026.09.18 | ₩268,475 | ₩269,507 | ₩258,123 | ₩263,768 | -1.75% | 852.7만 |
|---|
| 2026.09.17 | ₩281,804 | ₩287,811 | ₩266,584 | ₩267,590 | -5.04% | 115.1만 |
|---|
| 2026.09.16 | ₩274,683 | ₩290,010 | ₩274,214 | ₩282,407 | +2.81% | 154.5만 |
|---|
| 2026.09.15 | ₩286,148 | ₩286,175 | ₩268,676 | ₩272,833 | -4.65% | 139만 |
|---|
| 2026.09.14 | ₩286,242 | ₩291,686 | ₩284,311 | ₩287,167 | +0.32% | 144.5만 |
|---|
| 2026.09.11 | ₩289,567 | ₩290,345 | ₩281,951 | ₩284,928 | -1.60% | 129.5만 |
|---|
| 2026.09.10 | ₩285,692 | ₩294,529 | ₩284,083 | ₩287,878 | +0.77% | 117.5만 |
|---|
| 2026.09.09 | ₩295,119 | ₩299,745 | ₩287,958 | ₩288,709 | -2.17% | 119.4만 |
|---|
| 2026.09.08 | ₩308,729 | ₩308,890 | ₩295,467 | ₩298,337 | -3.37% | 105.4만 |
|---|
| 2026.09.04 | ₩304,465 | ₩316,238 | ₩304,371 | ₩308,702 | +1.39% | 81.5만 |
|---|
| 2026.09.03 | ₩309,453 | ₩314,227 | ₩306,154 | ₩306,905 | -0.82% | 64.7만 |
|---|
| 2026.09.02 | ₩313,744 | ₩317,284 | ₩308,152 | ₩309,748 | -1.27% | 70.2만 |
|---|
| 2026.09.01 | ₩303,888 | ₩314,401 | ₩303,446 | ₩313,744 | +3.24% | 98.8만 |
|---|
| 2026.08.31 | ₩308,032 | ₩315,594 | ₩302,145 | ₩306,396 | -0.53% | 84.7만 |
|---|
| 2026.08.28 | ₩314,307 | ₩318,665 | ₩306,919 | ₩308,662 | -1.80% | 61.8만 |
|---|
| 2026.08.27 | ₩316,747 | ₩318,558 | ₩309,480 | ₩312,725 | -1.27% | 124.8만 |
|---|
| 2026.08.26 | ₩333,562 | ₩334,917 | ₩321,937 | ₩323,063 | -3.15% | 63.6만 |
|---|
| 2026.08.25 | ₩339,221 | ₩341,916 | ₩329,995 | ₩333,482 | -1.69% | 64.4만 |
|---|
| 2026.08.24 | ₩333,723 | ₩341,849 | ₩329,352 | ₩340,508 | +2.03% | 96.9만 |
|---|
| 2026.08.21 | ₩312,845 | ₩330,264 | ₩312,832 | ₩329,942 | +5.46% | 67.2만 |
|---|
| 2026.08.20 | ₩307,978 | ₩312,564 | ₩304,398 | ₩312,564 | +1.49% | 68.3만 |
|---|
| 2026.08.19 | ₩316,935 | ₩322,285 | ₩309,547 | ₩313,047 | -1.23% | 74.9만 |
|---|
| 2026.08.18 | ₩321,709 | ₩325,772 | ₩314,562 | ₩315,983 | -1.78% | 74만 |
|---|
| 2026.08.17 | ₩316,318 | ₩334,474 | ₩312,497 | ₩324,109 | +2.46% | 92.4만 |
|---|
| 2026.08.14 | ₩319,684 | ₩321,575 | ₩315,112 | ₩317,994 | -0.53% | 82.5만 |
|---|
| 2026.08.13 | ₩333,562 | ₩340,200 | ₩317,150 | ₩319,952 | -4.08% | 175.4만 |
|---|
| 2026.08.12 | ₩313,878 | ₩338,604 | ₩297,680 | ₩329,714 | +5.05% | 250.2만 |
|---|
| 2026.08.11 | ₩304,371 | ₩311,719 | ₩294,556 | ₩296,848 | -2.47% | 181.8만 |
|---|
| 2026.08.10 | ₩306,744 | ₩306,959 | ₩299,718 | ₩305,108 | -0.53% | 106.7만 |
|---|
| 2026.08.07 | ₩306,717 | ₩306,717 | ₩300,348 | ₩301,971 | -1.55% | 73.5만 |
|---|
| 2026.08.06 | ₩298,458 | ₩308,394 | ₩295,011 | ₩304,746 | +2.11% | 78.2만 |
|---|
| 2026.08.05 | ₩297,036 | ₩303,982 | ₩295,011 | ₩303,003 | +2.01% | 79.5만 |
|---|
| 2026.08.04 | ₩297,841 | ₩302,373 | ₩291,096 | ₩292,651 | -1.74% | 133.6만 |
|---|
| 2026.08.03 | ₩289,299 | ₩302,373 | ₩288,790 | ₩302,105 | +4.43% | 163.9만 |
|---|
| 2026.07.31 | ₩280,235 | ₩287,261 | ₩278,424 | ₩286,550 | +2.25% | 97.4만 |
|---|
| 2026.07.30 | ₩279,564 | ₩281,911 | ₩274,227 | ₩281,401 | +0.66% | 67만 |
|---|
| 2026.07.29 | ₩266,356 | ₩280,087 | ₩265,565 | ₩275,863 | +3.57% | 143.2만 |
|---|
| 2026.07.28 | ₩268,180 | ₩271,948 | ₩261,100 | ₩265,820 | -0.88% | 108.1만 |
|---|
| 2026.07.27 | ₩256,340 | ₩265,485 | ₩256,112 | ₩262,065 | +2.23% | 116.7만 |
|---|
| 2026.07.24 | ₩247,208 | ₩254,087 | ₩244,057 | ₩250,721 | +1.42% | 89.3만 |
|---|
| 2026.07.23 | ₩247,825 | ₩252,974 | ₩242,837 | ₩248,067 | +0.10% | 138만 |
|---|
| 2026.07.22 | ₩257,614 | ₩258,110 | ₩247,141 | ₩251,057 | -2.55% | 127.6만 |
|---|
| 2026.07.21 | ₩258,123 | ₩262,588 | ₩254,181 | ₩258,566 | +0.17% | 116.1만 |
|---|
| 2026.07.20 | ₩259,062 | ₩263,339 | ₩256,259 | ₩261,489 | +0.94% | 109만 |
|---|
| 2026.07.17 | ₩248,067 | ₩254,476 | ₩245,438 | ₩253,899 | +2.35% | 74.3만 |
|---|
| 2026.07.16 | ₩240,812 | ₩251,727 | ₩238,787 | ₩248,697 | +3.27% | 116.8만 |
|---|
| 2026.07.15 | ₩248,415 | ₩252,532 | ₩238,171 | ₩239,538 | -3.57% | 132.6만 |
|---|
| 2026.07.14 | ₩257,721 | ₩257,721 | ₩247,302 | ₩248,509 | -3.57% | 69.4만 |
|---|
| 2026.07.13 | ₩251,191 | ₩256,836 | ₩247,932 | ₩253,792 | +1.04% | 71.5만 |
|---|
| 2026.07.10 | ₩244,044 | ₩253,966 | ₩241,483 | ₩248,415 | +1.79% | 95.3만 |
|---|
| 2026.07.09 | ₩236,991 | ₩244,607 | ₩236,387 | ₩242,207 | +2.20% | 110.3만 |
|---|
| 2026.07.08 | ₩232,928 | ₩236,414 | ₩225,660 | ₩234,604 | +0.72% | 156만 |
|---|
| 2026.07.07 | ₩239,324 | ₩243,668 | ₩230,635 | ₩235,060 | -1.78% | 95.5만 |
|---|
| 2026.07.06 | ₩241,362 | ₩241,939 | ₩232,727 | ₩236,374 | -2.07% | 93.1만 |
|---|
| 2026.07.02 | ₩232,338 | ₩239,015 | ₩229,455 | ₩238,291 | +2.56% | 105.7만 |
|---|
| 2026.07.01 | ₩222,871 | ₩231,788 | ₩222,871 | ₩230,729 | +3.53% | 108.2만 |
|---|
| 2026.06.30 | ₩224,373 | ₩226,706 | ₩219,733 | ₩225,271 | +0.40% | 84.9만 |
|---|
| 2026.06.29 | ₩231,359 | ₩231,359 | ₩218,594 | ₩224,775 | -2.85% | 79.8만 |
|---|
| 2026.06.26 | ₩228,811 | ₩231,734 | ₩221,919 | ₩229,911 | +0.48% | 203.8만 |
|---|
| 2026.06.25 | ₩225,901 | ₩238,372 | ₩223,541 | ₩232,525 | +2.93% | 117.7만 |
|---|
| 2026.06.24 | ₩221,691 | ₩230,501 | ₩221,181 | ₩227,779 | +2.75% | 98.7만 |
|---|
| 2026.06.23 | ₩219,170 | ₩222,522 | ₩217,293 | ₩220,243 | +0.49% | 63.9만 |
|---|
| 2026.06.22 | ₩223,836 | ₩225,727 | ₩217,695 | ₩220,524 | -1.48% | 79.1만 |
|---|
| 2026.06.18 | ₩215,898 | ₩223,233 | ₩215,885 | ₩221,101 | +2.41% | 100.2만 |
|---|
| 2026.06.17 | ₩203,616 | ₩218,218 | ₩203,026 | ₩212,935 | +4.58% | 66.8만 |
|---|
| 2026.06.16 | ₩210,173 | ₩212,224 | ₩205,560 | ₩205,895 | -2.04% | 81.1만 |
|---|
| 2026.06.15 | ₩213,646 | ₩217,051 | ₩208,309 | ₩209,502 | -1.94% | 94.4만 |
|---|
| 2026.06.12 | ₩215,349 | ₩216,824 | ₩211,688 | ₩213,632 | -0.80% | 63.8만 |
|---|
| 2026.06.11 | ₩198,011 | ₩214,276 | ₩197,769 | ₩212,841 | +7.49% | 116.4만 |
|---|
| 2026.06.10 | ₩202,409 | ₩207,236 | ₩195,718 | ₩197,662 | -2.35% | 105.1만 |
|---|
| 2026.06.09 | ₩195,919 | ₩204,259 | ₩195,919 | ₩202,248 | +3.23% | 85만 |
|---|
| 2026.06.08 | ₩187,337 | ₩197,662 | ₩185,286 | ₩195,959 | +4.60% | 103.6만 |
|---|
| 2026.06.05 | ₩183,703 | ₩190,569 | ₩183,703 | ₩188,343 | +2.53% | 77.3만 |
|---|
| 2026.06.04 | ₩191,293 | ₩192,057 | ₩178,554 | ₩183,033 | -4.32% | 91.5만 |
|---|
| 2026.06.03 | ₩181,960 | ₩189,737 | ₩180,740 | ₩188,075 | +3.36% | 77.5만 |
|---|
| 2026.06.02 | ₩185,339 | ₩188,557 | ₩183,288 | ₩185,312 | -0.01% | 66.8만 |
|---|
| 2026.06.01 | ₩190,917 | ₩191,078 | ₩182,108 | ₩190,086 | -0.44% | 76.3만 |
|---|
| 2026.05.29 | ₩186,466 | ₩195,865 | ₩184,548 | ₩190,917 | +2.39% | 83.5만 |
|---|
| 2026.05.28 | ₩186,975 | ₩189,107 | ₩183,033 | ₩187,753 | +0.42% | 92.5만 |
|---|
| 2026.05.27 | ₩189,174 | ₩194,283 | ₩186,694 | ₩189,711 | +0.28% | 104.3만 |
|---|
| 2026.05.26 | ₩186,519 | ₩190,730 | ₩183,395 | ₩187,297 | +0.42% | 93.8만 |
|---|
| 2026.05.22 | ₩184,146 | ₩187,216 | ₩181,893 | ₩184,253 | +0.06% | 77.3만 |
|---|
| 2026.05.21 | ₩174,974 | ₩184,213 | ₩174,558 | ₩183,127 | +4.66% | 92.7만 |
|---|
| 2026.05.20 | ₩171,930 | ₩179,828 | ₩167,559 | ₩175,899 | +2.31% | 105.5만 |
|---|
| 2026.05.19 | ₩175,685 | ₩176,114 | ₩168,967 | ₩169,396 | -3.58% | 104.7만 |
|---|
| 2026.05.18 | ₩180,686 | ₩182,282 | ₩176,556 | ₩177,414 | -1.81% | 108.5만 |
|---|
| 2026.05.15 | ₩183,368 | ₩186,479 | ₩179,976 | ₩183,998 | +0.34% | 115.4만 |
|---|
| 2026.05.14 | ₩171,783 | ₩183,583 | ₩171,045 | ₩183,368 | +6.74% | 239.5만 |
|---|
| 2026.05.13 | ₩181,276 | ₩182,067 | ₩169,356 | ₩169,436 | -6.53% | 166.9만 |
|---|
| 2026.05.12 | ₩187,149 | ₩189,107 | ₩181,437 | ₩181,464 | -3.04% | 102.8만 |
|---|
| 2026.05.11 | ₩187,418 | ₩189,845 | ₩184,883 | ₩187,203 | -0.11% | 117.3만 |
|---|
| 2026.05.08 | ₩198,373 | ₩199,526 | ₩185,902 | ₩185,956 | -6.26% | 104.7만 |
|---|
| 2026.05.07 | ₩196,844 | ₩198,802 | ₩189,080 | ₩196,174 | -0.34% | 131.1만 |
|---|
| 2026.05.06 | ₩198,614 | ₩202,476 | ₩194,363 | ₩197,260 | -0.68% | 99.7만 |
|---|
| 2026.05.05 | ₩190,770 | ₩196,428 | ₩187,739 | ₩194,350 | +1.88% | 110.3만 |
|---|
| 2026.05.04 | ₩198,467 | ₩199,325 | ₩187,900 | ₩187,967 | -5.29% | 130.6만 |
|---|
| 2026.05.01 | ₩205,493 | ₩207,893 | ₩194,350 | ₩198,641 | -3.33% | 97.1만 |
|---|
| 2026.04.30 | ₩202,194 | ₩206,753 | ₩197,662 | ₩204,139 | +0.96% | 151.1만 |
|---|
| 2026.04.29 | ₩191,749 | ₩202,074 | ₩189,067 | ₩198,185 | +3.36% | 390.8만 |
|---|
| 2026.04.28 | ₩178,782 | ₩183,180 | ₩172,037 | ₩173,164 | -3.14% | 214.3만 |
|---|
| 2026.04.27 | ₩186,519 | ₩186,600 | ₩176,422 | ₩179,855 | -3.57% | 171.5만 |
|---|
| 2026.04.24 | ₩187,739 | ₩190,435 | ₩183,516 | ₩185,943 | -0.96% | 149.9만 |
|---|
| 2026.04.23 | ₩199,110 | ₩200,049 | ₩192,258 | ₩192,888 | -3.12% | 86.6만 |
|---|
| 2026.04.22 | ₩198,695 | ₩203,669 | ₩196,160 | ₩198,131 | -0.28% | 96.3만 |
|---|
| 2026.04.21 | ₩208,590 | ₩211,715 | ₩194,109 | ₩198,064 | -5.05% | 182.4만 |
|---|
| 2026.04.20 | ₩208,899 | ₩213,659 | ₩202,436 | ₩212,278 | +1.62% | 183.9만 |
|---|
| 2026.04.17 | ₩207,035 | ₩216,837 | ₩207,035 | ₩212,050 | +2.42% | 135.7만 |
|---|
| 2026.04.16 | ₩208,617 | ₩210,427 | ₩201,470 | ₩202,597 | -2.89% | 133.6만 |
|---|
| 2026.04.15 | ₩214,544 | ₩216,502 | ₩210,226 | ₩210,830 | -1.73% | 84.3만 |
|---|
| 2026.04.14 | ₩204,568 | ₩213,860 | ₩204,085 | ₩213,538 | +4.39% | 76만 |
|---|
| 2026.04.13 | ₩206,150 | ₩207,330 | ₩195,771 | ₩206,700 | +0.27% | 95.2만 |
|---|
| 2026.04.10 | ₩207,169 | ₩211,031 | ₩205,976 | ₩208,014 | +0.41% | 74.4만 |
|---|
| 2026.04.09 | ₩204,796 | ₩209,449 | ₩203,052 | ₩207,665 | +1.40% | 69.3만 |
|---|
| 2026.04.08 | ₩206,043 | ₩214,544 | ₩206,029 | ₩206,029 | -0.01% | 135.2만 |
|---|
| 2026.04.07 | ₩200,076 | ₩201,135 | ₩196,536 | ₩199,003 | -0.54% | 66.5만 |
|---|
| 2026.04.06 | ₩193,733 | ₩201,122 | ₩192,848 | ₩200,599 | +3.54% | 66만 |
|---|
| 2026.04.02 | ₩191,105 | ₩195,892 | ₩189,670 | ₩194,015 | +1.52% | 100.3만 |
|---|
| 2026.04.01 | ₩194,953 | ₩195,450 | ₩189,416 | ₩192,218 | -1.40% | 65.7만 |
|---|
| 2026.03.31 | ₩190,099 | ₩194,511 | ₩185,902 | ₩191,440 | +0.71% | 76.6만 |
|---|
| 2026.03.30 | ₩181,933 | ₩184,481 | ₩179,989 | ₩183,288 | +0.74% | 90.2만 |
|---|
| 2026.03.27 | ₩181,022 | ₩183,985 | ₩173,754 | ₩179,238 | -0.99% | 130.1만 |
|---|
| 2026.03.26 | ₩194,940 | ₩198,078 | ₩183,744 | ₩184,468 | -5.37% | 127.6만 |
|---|
| 2026.03.25 | ₩205,158 | ₩205,868 | ₩196,388 | ₩197,260 | -3.85% | 107.7만 |
|---|
| 2026.03.24 | ₩195,315 | ₩203,911 | ₩192,044 | ₩203,267 | +4.07% | 84.9만 |
|---|
| 2026.03.23 | ₩197,273 | ₩202,047 | ₩195,771 | ₩197,059 | -0.11% | 96.3만 |
|---|
| 2026.03.20 | ₩193,921 | ₩195,423 | ₩191,521 | ₩192,285 | -0.84% | 192.8만 |
|---|
| 2026.03.19 | ₩187,056 | ₩196,831 | ₩185,514 | ₩194,109 | +3.77% | 92.9만 |
|---|
| 2026.03.18 | ₩190,381 | ₩190,810 | ₩186,747 | ₩187,793 | -1.36% | 78.3만 |
|---|
| 2026.03.17 | ₩194,390 | ₩195,624 | ₩191,360 | ₩191,440 | -1.52% | 70.7만 |
|---|
| 2026.03.16 | ₩195,771 | ₩197,018 | ₩190,823 | ₩193,197 | -1.32% | 139.8만 |
|---|
| 2026.03.13 | ₩188,745 | ₩193,814 | ₩186,841 | ₩193,116 | +2.32% | 135만 |
|---|
| 2026.03.12 | ₩190,233 | ₩191,950 | ₩185,111 | ₩185,956 | -2.25% | 133.2만 |
|---|
| 2026.03.11 | ₩187,873 | ₩195,718 | ₩187,243 | ₩193,559 | +3.03% | 118.7만 |
|---|
| 2026.03.10 | ₩181,705 | ₩192,406 | ₩181,705 | ₩187,485 | +3.18% | 142.4만 |
|---|
| 2026.03.09 | ₩179,184 | ₩184,789 | ₩173,003 | ₩184,468 | +2.95% | 120.6만 |
|---|
| 2026.03.06 | ₩182,631 | ₩182,631 | ₩175,658 | ₩180,767 | -1.02% | 133만 |
|---|
| 2026.03.05 | ₩183,770 | ₩190,314 | ₩182,215 | ₩188,236 | +2.43% | 102.5만 |
|---|
| 2026.03.04 | ₩189,402 | ₩191,320 | ₩182,657 | ₩184,964 | -2.34% | 110.8만 |
|---|
| 2026.03.03 | ₩184,924 | ₩191,695 | ₩181,384 | ₩189,013 | +2.21% | 119.1만 |
|---|
| 2026.03.02 | ₩196,093 | ₩197,206 | ₩190,542 | ₩190,958 | -2.62% | 139만 |
|---|
| 2026.02.27 | ₩199,794 | ₩204,581 | ₩193,224 | ₩198,721 | -0.54% | 157.2만 |
|---|
| 2026.02.26 | ₩196,428 | ₩203,482 | ₩196,428 | ₩203,321 | +3.51% | 170.2만 |
|---|
| 2026.02.25 | ₩190,515 | ₩194,846 | ₩186,814 | ₩194,296 | +1.98% | 125.7만 |
|---|
| 2026.02.24 | ₩187,753 | ₩192,178 | ₩187,391 | ₩189,281 | +0.81% | 108.9만 |
|---|
| 2026.02.23 | ₩194,431 | ₩194,672 | ₩183,154 | ₩188,772 | -2.91% | 186.9만 |
|---|
| 2026.02.20 | ₩201,135 | ₩202,489 | ₩191,950 | ₩196,469 | -2.32% | 184.3만 |
|---|
| 2026.02.19 | ₩209,274 | ₩212,358 | ₩201,497 | ₩201,953 | -3.50% | 110.9만 |
|---|
| 2026.02.18 | ₩214,718 | ₩221,249 | ₩211,607 | ₩212,278 | -1.14% | 110.8만 |
|---|
| 2026.02.17 | ₩219,975 | ₩219,975 | ₩209,690 | ₩219,009 | -0.44% | 116.8만 |
|---|
| 2026.02.13 | ₩219,009 | ₩221,691 | ₩212,720 | ₩215,979 | -1.38% | 83.3만 |
|---|
| 2026.02.12 | ₩225,405 | ₩227,242 | ₩215,536 | ₩217,950 | -3.31% | 143.3만 |
|---|
| 2026.02.11 | ₩220,162 | ₩224,936 | ₩216,394 | ₩223,220 | +1.39% | 101.5만 |
|---|
| 2026.02.10 | ₩228,047 | ₩230,675 | ₩218,768 | ₩218,795 | -4.06% | 108.4만 |
|---|
| 2026.02.09 | ₩227,953 | ₩235,046 | ₩225,526 | ₩229,575 | +0.71% | 117.9만 |
|---|
| 2026.02.06 | ₩215,885 | ₩227,564 | ₩215,885 | ₩226,518 | +4.93% | 128.5만 |
|---|
| 2026.02.05 | ₩218,299 | ₩222,603 | ₩213,927 | ₩215,402 | -1.33% | 141.2만 |
|---|
| 2026.02.04 | ₩220,779 | ₩223,930 | ₩215,080 | ₩217,306 | -1.57% | 184.1만 |
|---|
| 2026.02.03 | ₩215,885 | ₩219,425 | ₩212,063 | ₩219,170 | +1.52% | 144.4만 |
|---|
| 2026.02.02 | ₩216,314 | ₩217,682 | ₩209,569 | ₩217,387 | +0.50% | 146.8만 |
|---|
| 2026.01.30 | ₩213,351 | ₩215,831 | ₩205,721 | ₩211,487 | -0.87% | 142만 |
|---|
| 2026.01.29 | ₩212,197 | ₩220,243 | ₩204,997 | ₩215,402 | +1.51% | 176.6만 |
|---|
| 2026.01.28 | ₩225,110 | ₩225,915 | ₩204,165 | ₩210,039 | -6.70% | 335.6만 |
|---|
| 2026.01.27 | ₩211,138 | ₩214,222 | ₩208,510 | ₩210,910 | -0.11% | 170.9만 |
|---|
| 2026.01.26 | ₩216,555 | ₩219,680 | ₩210,159 | ₩211,058 | -2.54% | 131.9만 |
|---|
| 2026.01.23 | ₩216,555 | ₩218,620 | ₩212,077 | ₩218,258 | +0.79% | 108.9만 |
|---|
| 2026.01.22 | ₩219,063 | ₩224,118 | ₩216,837 | ₩217,816 | -0.57% | 102.8만 |
|---|
| 2026.01.21 | ₩214,691 | ₩221,249 | ₩213,337 | ₩215,751 | +0.49% | 108만 |
|---|
| 2026.01.20 | ₩216,689 | ₩220,578 | ₩212,184 | ₩214,182 | -1.16% | 139.3만 |
|---|
| 2026.01.16 | ₩223,608 | ₩224,292 | ₩210,964 | ₩211,433 | -5.44% | 141.4만 |
|---|
| 2026.01.15 | ₩221,664 | ₩225,244 | ₩218,714 | ₩223,541 | +0.85% | 74.9만 |
|---|
| 2026.01.14 | ₩221,316 | ₩223,810 | ₩218,004 | ₩221,959 | +0.29% | 78.7만 |
|---|
| 2026.01.13 | ₩221,155 | ₩225,486 | ₩220,069 | ₩222,951 | +0.81% | 80만 |
|---|
| 2026.01.12 | ₩215,094 | ₩225,070 | ₩213,364 | ₩224,856 | +4.54% | 101.5만 |
|---|
| 2026.01.09 | ₩216,193 | ₩216,555 | ₩208,631 | ₩214,557 | -0.76% | 81.9만 |
|---|
| 2026.01.08 | ₩207,679 | ₩217,212 | ₩205,909 | ₩214,544 | +3.31% | 125.7만 |
|---|
| 2026.01.07 | ₩208,859 | ₩211,098 | ₩204,393 | ₩209,489 | +0.30% | 72.3만 |
|---|
| 2026.01.06 | ₩203,508 | ₩212,479 | ₩202,208 | ₩209,113 | +2.75% | 106.2만 |
|---|
| 2026.01.05 | ₩200,250 | ₩203,803 | ₩196,495 | ₩200,438 | +0.09% | 94.9만 |
|---|
| 2026.01.02 | ₩194,350 | ₩203,817 | ₩194,203 | ₩203,173 | +4.54% | 111.3만 |
|---|
| 2025.12.31 | ₩191,065 | ₩193,653 | ₩189,268 | ₩192,446 | +0.72% | 97.4만 |
|---|
| 2025.12.30 | ₩191,843 | ₩196,442 | ₩191,159 | ₩191,454 | -0.20% | 105.7만 |
|---|
| 2025.12.29 | ₩199,124 | ₩199,378 | ₩191,561 | ₩192,151 | -3.50% | 81.8만 |
|---|
| 2025.12.26 | ₩201,765 | ₩205,667 | ₩200,076 | ₩200,612 | -0.57% | 51.7만 |
|---|
| 2025.12.24 | ₩198,909 | ₩203,227 | ₩198,909 | ₩202,422 | +1.77% | 26.5만 |
|---|
| 2025.12.23 | ₩202,033 | ₩202,033 | ₩193,787 | ₩199,553 | -1.23% | 92.3만 |
|---|
| 2025.12.22 | ₩199,794 | ₩202,825 | ₩197,716 | ₩202,543 | +1.38% | 83.6만 |
|---|
| 2025.12.19 | ₩202,060 | ₩203,307 | ₩195,825 | ₩200,384 | -0.83% | 147.9만 |
|---|
| 2025.12.18 | ₩200,371 | ₩207,612 | ₩199,821 | ₩201,940 | +0.78% | 128.4만 |
|---|
| 2025.12.17 | ₩193,358 | ₩201,940 | ₩192,446 | ₩195,114 | +0.91% | 131.2만 |
|---|
| 2025.12.16 | ₩194,725 | ₩199,311 | ₩193,264 | ₩195,517 | +0.41% | 97.3만 |
|---|
| 2025.12.15 | ₩195,718 | ₩199,660 | ₩193,183 | ₩193,894 | -0.93% | 136.5만 |
|---|
| 2025.12.12 | ₩191,065 | ₩201,591 | ₩191,065 | ₩193,693 | +1.38% | 100.1만 |
|---|
| 2025.12.11 | ₩185,017 | ₩196,576 | ₩184,012 | ₩191,118 | +3.30% | 137.9만 |
|---|
| 2025.12.10 | ₩187,029 | ₩189,067 | ₩180,016 | ₩182,832 | -2.24% | 158.1만 |
|---|
| 2025.12.09 | ₩191,212 | ₩192,084 | ₩183,368 | ₩187,887 | -1.74% | 112.7만 |
|---|
| 2025.12.08 | ₩188,598 | ₩193,076 | ₩185,366 | ₩190,823 | +1.18% | 112만 |
|---|
| 2025.12.05 | ₩192,593 | ₩192,634 | ₩187,109 | ₩188,329 | -2.21% | 109.6만 |
|---|
| 2025.12.04 | ₩190,958 | ₩195,034 | ₩185,473 | ₩190,730 | -0.12% | 169.2만 |
|---|
| 2025.12.03 | ₩199,861 | ₩201,135 | ₩188,946 | ₩190,502 | -4.68% | 200.3만 |
|---|
| 2025.12.02 | ₩204,139 | ₩205,962 | ₩197,743 | ₩199,834 | -2.11% | 144.7만 |
|---|
| 2025.12.01 | ₩203,978 | ₩207,062 | ₩201,872 | ₩202,972 | -0.49% | 152.2만 |
|---|
| 2025.11.28 | ₩203,817 | ₩208,081 | ₩203,093 | ₩206,217 | +1.18% | 74.5만 |
|---|
| 2025.11.26 | ₩200,545 | ₩207,625 | ₩199,861 | ₩203,508 | +1.48% | 171만 |
|---|
| 2025.11.25 | ₩195,785 | ₩205,225 | ₩195,034 | ₩200,746 | +2.53% | 256.4만 |
|---|
| 2025.11.24 | ₩183,703 | ₩190,676 | ₩183,006 | ₩188,115 | +2.40% | 205.9만 |
|---|
| 2025.11.21 | ₩171,407 | ₩183,046 | ₩171,380 | ₩180,968 | +5.58% | 178만 |
|---|
| 2025.11.20 | ₩171,635 | ₩176,838 | ₩169,852 | ₩170,469 | -0.68% | 170.8만 |
|---|
| 2025.11.19 | ₩165,065 | ₩175,832 | ₩165,065 | ₩171,555 | +3.93% | 241만 |
|---|
| 2025.11.18 | ₩161,002 | ₩165,480 | ₩158,709 | ₩163,858 | +1.77% | 192.3만 |
|---|
| 2025.11.17 | ₩153,841 | ₩167,090 | ₩153,841 | ₩162,370 | +5.54% | 257.8만 |
|---|
| 2025.11.14 | ₩155,303 | ₩157,261 | ₩151,374 | ₩151,776 | -2.27% | 163.7만 |
|---|
| 2025.11.13 | ₩151,361 | ₩157,663 | ₩149,671 | ₩157,100 | +3.79% | 269.2만 |
|---|
| 2025.11.12 | ₩143,382 | ₩154,096 | ₩141,478 | ₩152,474 | +6.34% | 250.8만 |
|---|
| 2025.11.11 | ₩142,390 | ₩142,886 | ₩139,105 | ₩141,881 | -0.36% | 108.3만 |
|---|
| 2025.11.10 | ₩138,622 | ₩144,066 | ₩138,005 | ₩142,953 | +3.12% | 222.9만 |
|---|
| 2025.11.07 | ₩137,067 | ₩140,312 | ₩135,927 | ₩137,630 | +0.41% | 134만 |
|---|
| 2025.11.06 | ₩139,789 | ₩139,789 | ₩134,492 | ₩137,161 | -1.88% | 182.2만 |
|---|
| 2025.11.05 | ₩139,293 | ₩140,687 | ₩136,235 | ₩138,810 | -0.35% | 173.9만 |
|---|
| 2025.11.04 | ₩140,862 | ₩142,591 | ₩139,454 | ₩140,218 | -0.46% | 180.6만 |
|---|
| 2025.11.03 | ₩143,919 | ₩144,160 | ₩138,662 | ₩140,862 | -2.12% | 165.9만 |
|---|
| 2025.10.31 | ₩143,704 | ₩147,781 | ₩143,476 | ₩145,702 | +1.39% | 153.6만 |
|---|
| 2025.10.30 | ₩150,985 | ₩151,884 | ₩143,624 | ₩144,938 | -4.01% | 267.7만 |
|---|
| 2025.10.29 | ₩153,453 | ₩171,635 | ₩152,863 | ₩154,177 | +0.47% | 531만 |
|---|
| 2025.10.28 | ₩167,706 | ₩171,796 | ₩163,992 | ₩166,620 | -0.65% | 249.9만 |
|---|
| 2025.10.27 | ₩171,944 | ₩172,976 | ₩165,078 | ₩169,208 | -1.59% | 203.4만 |
|---|
| 2025.10.24 | ₩169,919 | ₩171,099 | ₩168,350 | ₩170,710 | +0.47% | 110.9만 |
|---|
| 2025.10.23 | ₩174,827 | ₩174,827 | ₩166,272 | ₩169,450 | -3.08% | 144.6만 |
|---|
| 2025.10.22 | ₩176,892 | ₩178,206 | ₩175,631 | ₩177,066 | +0.10% | 93.9만 |
|---|
| 2025.10.21 | ₩173,901 | ₩179,171 | ₩173,606 | ₩178,957 | +2.91% | 79.3만 |
|---|
| 2025.10.20 | ₩172,131 | ₩175,752 | ₩170,670 | ₩174,022 | +1.10% | 95.9만 |
|---|
| 2025.10.17 | ₩171,515 | ₩173,352 | ₩169,315 | ₩171,434 | -0.05% | 121.3만 |
|---|
| 2025.10.16 | ₩174,290 | ₩174,558 | ₩168,967 | ₩172,011 | -1.31% | 122.9만 |
|---|
| 2025.10.15 | ₩176,422 | ₩179,024 | ₩173,633 | ₩175,417 | -0.57% | 106.2만 |
|---|
| 2025.10.14 | ₩170,415 | ₩178,031 | ₩168,953 | ₩177,012 | +3.87% | 127만 |
|---|
| 2025.10.13 | ₩168,337 | ₩178,340 | ₩168,337 | ₩172,306 | +2.36% | 155.8만 |
|---|
| 2025.10.10 | ₩165,360 | ₩168,390 | ₩165,118 | ₩167,425 | +1.25% | 107.7만 |
|---|