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 | ₩253,244 | ₩262,721 | ₩250,628 | ₩258,783 | +2.19% | 106.6만 |
| 2026.10.08 | ₩248,826 | ₩257,622 | ₩244,888 | ₩253,885 | +2.03% | 118.1만 |
| 2026.10.07 | ₩252,403 | ₩255,286 | ₩246,743 | ₩247,357 | -2.00% | 108.2만 |
| 2026.10.06 | ₩259,211 | ₩260,732 | ₩252,536 | ₩254,205 | -1.93% | 95.1만 |
| 2026.10.05 | ₩268,328 | ₩269,876 | ₩250,201 | ₩259,171 | -3.41% | 167.6만 |
| 2026.10.02 | ₩259,357 | ₩269,929 | ₩256,514 | ₩269,636 | +3.96% | 95.4만 |
| 2026.10.01 | ₩260,012 | ₩264,136 | ₩256,661 | ₩259,398 | -0.24% | 108.2만 |
| 2026.09.30 | ₩264,136 | ₩267,166 | ₩254,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,330 |
| -2.20% |
| 148.1만 |
| 2026.09.29 | ₩270,930 | ₩272,813 | ₩264,003 | ₩265,778 | -1.90% | 133.4만 |
|---|
| 2026.09.28 | ₩276,550 | ₩282,303 | ₩266,526 | ₩270,236 | -2.28% | 123.5만 |
|---|
| 2026.09.25 | ₩276,523 | ₩279,460 | ₩272,999 | ₩276,577 | +0.02% | 91.6만 |
|---|
| 2026.09.24 | ₩280,154 | ₩283,157 | ₩273,533 | ₩275,923 | -1.51% | 87.9만 |
|---|
| 2026.09.23 | ₩275,469 | ₩282,637 | ₩267,927 | ₩281,382 | +2.15% | 113.8만 |
|---|
| 2026.09.22 | ₩273,640 | ₩284,973 | ₩273,320 | ₩276,056 | +0.88% | 147.5만 |
|---|
| 2026.09.21 | ₩269,115 | ₩270,076 | ₩263,362 | ₩267,366 | -0.65% | 113.5만 |
|---|
| 2026.09.18 | ₩267,260 | ₩268,287 | ₩256,955 | ₩262,574 | -1.75% | 852.7만 |
|---|
| 2026.09.17 | ₩280,528 | ₩286,508 | ₩265,378 | ₩266,379 | -5.04% | 115.1만 |
|---|
| 2026.09.16 | ₩273,440 | ₩288,697 | ₩272,973 | ₩281,129 | +2.81% | 154.5만 |
|---|
| 2026.09.15 | ₩284,853 | ₩284,879 | ₩267,460 | ₩271,598 | -4.65% | 139만 |
|---|
| 2026.09.14 | ₩284,946 | ₩290,366 | ₩283,024 | ₩285,867 | +0.32% | 144.5만 |
|---|
| 2026.09.11 | ₩288,257 | ₩289,031 | ₩280,675 | ₩283,638 | -1.60% | 129.5만 |
|---|
| 2026.09.10 | ₩284,399 | ₩293,195 | ₩282,797 | ₩286,575 | +0.77% | 117.5만 |
|---|
| 2026.09.09 | ₩293,783 | ₩298,388 | ₩286,655 | ₩287,402 | -2.17% | 119.4만 |
|---|
| 2026.09.08 | ₩307,331 | ₩307,491 | ₩294,130 | ₩296,986 | -3.37% | 105.4만 |
|---|
| 2026.09.04 | ₩303,086 | ₩314,806 | ₩302,993 | ₩307,305 | +1.39% | 81.5만 |
|---|
| 2026.09.03 | ₩308,052 | ₩312,804 | ₩304,768 | ₩305,516 | -0.82% | 64.7만 |
|---|
| 2026.09.02 | ₩312,324 | ₩315,847 | ₩306,757 | ₩308,346 | -1.27% | 70.2만 |
|---|
| 2026.09.01 | ₩302,513 | ₩312,978 | ₩302,072 | ₩312,324 | +3.24% | 98.8만 |
|---|
| 2026.08.31 | ₩306,637 | ₩314,166 | ₩300,777 | ₩305,009 | -0.53% | 84.7만 |
|---|
| 2026.08.28 | ₩312,884 | ₩317,222 | ₩305,529 | ₩307,265 | -1.80% | 61.8만 |
|---|
| 2026.08.27 | ₩315,314 | ₩317,116 | ₩308,079 | ₩311,309 | -1.27% | 124.8만 |
|---|
| 2026.08.26 | ₩332,052 | ₩333,400 | ₩320,479 | ₩321,601 | -3.15% | 63.6만 |
|---|
| 2026.08.25 | ₩337,685 | ₩340,368 | ₩328,502 | ₩331,972 | -1.69% | 64.4만 |
|---|
| 2026.08.24 | ₩332,212 | ₩340,302 | ₩327,861 | ₩338,967 | +2.03% | 96.9만 |
|---|
| 2026.08.21 | ₩311,429 | ₩328,769 | ₩311,416 | ₩328,448 | +5.46% | 67.2만 |
|---|
| 2026.08.20 | ₩306,584 | ₩311,149 | ₩303,020 | ₩311,149 | +1.49% | 68.3만 |
|---|
| 2026.08.19 | ₩315,500 | ₩320,826 | ₩308,146 | ₩311,629 | -1.23% | 74.9만 |
|---|
| 2026.08.18 | ₩320,252 | ₩324,297 | ₩313,138 | ₩314,553 | -1.78% | 74만 |
|---|
| 2026.08.17 | ₩314,886 | ₩332,960 | ₩311,082 | ₩322,642 | +2.46% | 92.4만 |
|---|
| 2026.08.14 | ₩318,237 | ₩320,119 | ₩313,685 | ₩316,555 | -0.53% | 82.5만 |
|---|
| 2026.08.13 | ₩332,052 | ₩338,660 | ₩315,714 | ₩318,504 | -4.08% | 175.4만 |
|---|
| 2026.08.12 | ₩312,457 | ₩337,071 | ₩296,332 | ₩328,221 | +5.05% | 250.2만 |
|---|
| 2026.08.11 | ₩302,993 | ₩310,308 | ₩293,222 | ₩295,505 | -2.47% | 181.8만 |
|---|
| 2026.08.10 | ₩305,356 | ₩305,569 | ₩298,361 | ₩303,727 | -0.53% | 106.7만 |
|---|
| 2026.08.07 | ₩305,329 | ₩305,329 | ₩298,989 | ₩300,604 | -1.55% | 73.5만 |
|---|
| 2026.08.06 | ₩297,106 | ₩306,998 | ₩293,676 | ₩303,367 | +2.11% | 78.2만 |
|---|
| 2026.08.05 | ₩295,692 | ₩302,606 | ₩293,676 | ₩301,632 | +2.01% | 79.5만 |
|---|
| 2026.08.04 | ₩296,492 | ₩301,004 | ₩289,778 | ₩291,327 | -1.74% | 133.6만 |
|---|
| 2026.08.03 | ₩287,990 | ₩301,004 | ₩287,482 | ₩300,737 | +4.43% | 163.9만 |
|---|
| 2026.07.31 | ₩278,966 | ₩285,961 | ₩277,164 | ₩285,253 | +2.25% | 97.4만 |
|---|
| 2026.07.30 | ₩278,299 | ₩280,635 | ₩272,986 | ₩280,127 | +0.66% | 67만 |
|---|
| 2026.07.29 | ₩265,151 | ₩278,819 | ₩264,363 | ₩274,615 | +3.57% | 143.2만 |
|---|
| 2026.07.28 | ₩266,966 | ₩270,717 | ₩259,918 | ₩264,617 | -0.88% | 108.1만 |
|---|
| 2026.07.27 | ₩255,179 | ₩264,283 | ₩254,953 | ₩260,879 | +2.23% | 116.7만 |
|---|
| 2026.07.24 | ₩246,089 | ₩252,937 | ₩242,952 | ₩249,587 | +1.42% | 89.3만 |
|---|
| 2026.07.23 | ₩246,703 | ₩251,829 | ₩241,738 | ₩246,944 | +0.10% | 138만 |
|---|
| 2026.07.22 | ₩256,448 | ₩256,941 | ₩246,023 | ₩249,920 | -2.55% | 127.6만 |
|---|
| 2026.07.21 | ₩256,955 | ₩261,400 | ₩253,030 | ₩257,395 | +0.17% | 116.1만 |
|---|
| 2026.07.20 | ₩257,889 | ₩262,147 | ₩255,099 | ₩260,305 | +0.94% | 109만 |
|---|
| 2026.07.17 | ₩246,944 | ₩253,324 | ₩244,327 | ₩252,750 | +2.35% | 74.3만 |
|---|
| 2026.07.16 | ₩239,722 | ₩250,588 | ₩237,707 | ₩247,571 | +3.27% | 116.8만 |
|---|
| 2026.07.15 | ₩247,291 | ₩251,389 | ₩237,092 | ₩238,454 | -3.57% | 132.6만 |
|---|
| 2026.07.14 | ₩256,554 | ₩256,554 | ₩246,183 | ₩247,384 | -3.57% | 69.4만 |
|---|
| 2026.07.13 | ₩250,054 | ₩255,673 | ₩246,810 | ₩252,643 | +1.04% | 71.5만 |
|---|
| 2026.07.10 | ₩242,939 | ₩252,817 | ₩240,390 | ₩247,291 | +1.79% | 95.3만 |
|---|
| 2026.07.09 | ₩235,918 | ₩243,500 | ₩235,317 | ₩241,110 | +2.20% | 110.3만 |
|---|
| 2026.07.08 | ₩231,873 | ₩235,344 | ₩224,639 | ₩233,542 | +0.72% | 156만 |
|---|
| 2026.07.07 | ₩238,240 | ₩242,565 | ₩229,591 | ₩233,996 | -1.78% | 95.5만 |
|---|
| 2026.07.06 | ₩240,269 | ₩240,843 | ₩231,673 | ₩235,304 | -2.07% | 93.1만 |
|---|
| 2026.07.02 | ₩231,286 | ₩237,933 | ₩228,416 | ₩237,213 | +2.56% | 105.7만 |
|---|
| 2026.07.01 | ₩221,862 | ₩230,739 | ₩221,862 | ₩229,684 | +3.53% | 108.2만 |
|---|
| 2026.06.30 | ₩223,357 | ₩225,680 | ₩218,739 | ₩224,251 | +0.40% | 84.9만 |
|---|
| 2026.06.29 | ₩230,312 | ₩230,312 | ₩217,604 | ₩223,758 | -2.85% | 79.8만 |
|---|
| 2026.06.26 | ₩227,775 | ₩230,685 | ₩220,914 | ₩228,870 | +0.48% | 203.8만 |
|---|
| 2026.06.25 | ₩224,879 | ₩237,293 | ₩222,530 | ₩231,473 | +2.93% | 117.7만 |
|---|
| 2026.06.24 | ₩220,687 | ₩229,457 | ₩220,180 | ₩226,748 | +2.75% | 98.7만 |
|---|
| 2026.06.23 | ₩218,178 | ₩221,515 | ₩216,309 | ₩219,246 | +0.49% | 63.9만 |
|---|
| 2026.06.22 | ₩222,823 | ₩224,705 | ₩216,710 | ₩219,526 | -1.48% | 79.1만 |
|---|
| 2026.06.18 | ₩214,921 | ₩222,222 | ₩214,908 | ₩220,100 | +2.41% | 100.2만 |
|---|
| 2026.06.17 | ₩202,694 | ₩217,230 | ₩202,107 | ₩211,971 | +4.58% | 66.8만 |
|---|
| 2026.06.16 | ₩209,221 | ₩211,264 | ₩204,629 | ₩204,963 | -2.04% | 81.1만 |
|---|
| 2026.06.15 | ₩212,678 | ₩216,069 | ₩207,366 | ₩208,554 | -1.94% | 94.4만 |
|---|
| 2026.06.12 | ₩214,374 | ₩215,842 | ₩210,730 | ₩212,665 | -0.80% | 63.8만 |
|---|
| 2026.06.11 | ₩197,114 | ₩213,306 | ₩196,874 | ₩211,878 | +7.49% | 116.4만 |
|---|
| 2026.06.10 | ₩201,493 | ₩206,298 | ₩194,832 | ₩196,767 | -2.35% | 105.1만 |
|---|
| 2026.06.09 | ₩195,032 | ₩203,335 | ₩195,032 | ₩201,332 | +3.23% | 85만 |
|---|
| 2026.06.08 | ₩186,489 | ₩196,767 | ₩184,447 | ₩195,072 | +4.60% | 103.6만 |
|---|
| 2026.06.05 | ₩182,872 | ₩189,706 | ₩182,872 | ₩187,490 | +2.53% | 77.3만 |
|---|
| 2026.06.04 | ₩190,427 | ₩191,188 | ₩177,746 | ₩182,204 | -4.32% | 91.5만 |
|---|
| 2026.06.03 | ₩181,136 | ₩188,878 | ₩179,922 | ₩187,223 | +3.36% | 77.5만 |
|---|
| 2026.06.02 | ₩184,500 | ₩187,704 | ₩182,458 | ₩184,474 | -0.01% | 66.8만 |
|---|
| 2026.06.01 | ₩190,053 | ₩190,213 | ₩181,283 | ₩189,225 | -0.44% | 76.3만 |
|---|
| 2026.05.29 | ₩185,621 | ₩194,979 | ₩183,713 | ₩190,053 | +2.39% | 83.5만 |
|---|
| 2026.05.28 | ₩186,129 | ₩188,251 | ₩182,204 | ₩186,903 | +0.42% | 92.5만 |
|---|
| 2026.05.27 | ₩188,318 | ₩193,404 | ₩185,848 | ₩188,852 | +0.28% | 104.3만 |
|---|
| 2026.05.26 | ₩185,675 | ₩189,866 | ₩182,565 | ₩186,449 | +0.42% | 93.8만 |
|---|
| 2026.05.22 | ₩183,312 | ₩186,369 | ₩181,070 | ₩183,419 | +0.06% | 77.3만 |
|---|
| 2026.05.21 | ₩174,182 | ₩183,379 | ₩173,768 | ₩182,298 | +4.66% | 92.7만 |
|---|
| 2026.05.20 | ₩171,152 | ₩179,014 | ₩166,800 | ₩175,103 | +2.31% | 105.5만 |
|---|
| 2026.05.19 | ₩174,889 | ₩175,317 | ₩168,202 | ₩168,629 | -3.58% | 104.7만 |
|---|
| 2026.05.18 | ₩179,868 | ₩181,457 | ₩175,757 | ₩176,611 | -1.81% | 108.5만 |
|---|
| 2026.05.15 | ₩182,538 | ₩185,635 | ₩179,161 | ₩183,165 | +0.34% | 115.4만 |
|---|
| 2026.05.14 | ₩171,005 | ₩182,752 | ₩170,271 | ₩182,538 | +6.74% | 239.5만 |
|---|
| 2026.05.13 | ₩180,456 | ₩181,243 | ₩168,589 | ₩168,669 | -6.53% | 166.9만 |
|---|
| 2026.05.12 | ₩186,302 | ₩188,251 | ₩180,616 | ₩180,643 | -3.04% | 102.8만 |
|---|
| 2026.05.11 | ₩186,569 | ₩188,985 | ₩184,046 | ₩186,356 | -0.11% | 117.3만 |
|---|
| 2026.05.08 | ₩197,475 | ₩198,623 | ₩185,061 | ₩185,114 | -6.26% | 104.7만 |
|---|
| 2026.05.07 | ₩195,953 | ₩197,902 | ₩188,224 | ₩195,286 | -0.34% | 131.1만 |
|---|
| 2026.05.06 | ₩197,715 | ₩201,559 | ₩193,484 | ₩196,367 | -0.68% | 99.7만 |
|---|
| 2026.05.05 | ₩189,906 | ₩195,539 | ₩186,890 | ₩193,470 | +1.88% | 110.3만 |
|---|
| 2026.05.04 | ₩197,568 | ₩198,422 | ₩187,050 | ₩187,116 | -5.29% | 130.6만 |
|---|
| 2026.05.01 | ₩204,563 | ₩206,952 | ₩193,470 | ₩197,742 | -3.33% | 97.1만 |
|---|
| 2026.04.30 | ₩201,279 | ₩205,817 | ₩196,767 | ₩203,215 | +0.96% | 151.1만 |
|---|
| 2026.04.29 | ₩190,881 | ₩201,159 | ₩188,211 | ₩197,288 | +3.36% | 390.8만 |
|---|
| 2026.04.28 | ₩177,973 | ₩182,351 | ₩171,259 | ₩172,380 | -3.14% | 214.3만 |
|---|
| 2026.04.27 | ₩185,675 | ₩185,755 | ₩175,624 | ₩179,041 | -3.57% | 171.5만 |
|---|
| 2026.04.24 | ₩186,890 | ₩189,573 | ₩182,685 | ₩185,101 | -0.96% | 149.9만 |
|---|
| 2026.04.23 | ₩198,209 | ₩199,143 | ₩191,388 | ₩192,015 | -3.12% | 86.6만 |
|---|
| 2026.04.22 | ₩197,795 | ₩202,747 | ₩195,272 | ₩197,234 | -0.28% | 96.3만 |
|---|
| 2026.04.21 | ₩207,646 | ₩210,756 | ₩193,230 | ₩197,168 | -5.05% | 182.4만 |
|---|
| 2026.04.20 | ₩207,953 | ₩212,692 | ₩201,519 | ₩211,317 | +1.62% | 183.9만 |
|---|
| 2026.04.17 | ₩206,098 | ₩215,855 | ₩206,098 | ₩211,090 | +2.42% | 135.7만 |
|---|
| 2026.04.16 | ₩207,673 | ₩209,475 | ₩200,558 | ₩201,679 | -2.89% | 133.6만 |
|---|
| 2026.04.15 | ₩213,573 | ₩215,522 | ₩209,275 | ₩209,875 | -1.73% | 84.3만 |
|---|
| 2026.04.14 | ₩203,642 | ₩212,892 | ₩203,161 | ₩212,572 | +4.39% | 76만 |
|---|
| 2026.04.13 | ₩205,217 | ₩206,391 | ₩194,885 | ₩205,764 | +0.27% | 95.2만 |
|---|
| 2026.04.10 | ₩206,231 | ₩210,076 | ₩205,043 | ₩207,072 | +0.41% | 74.4만 |
|---|
| 2026.04.09 | ₩203,869 | ₩208,500 | ₩202,133 | ₩206,725 | +1.40% | 69.3만 |
|---|
| 2026.04.08 | ₩205,110 | ₩213,573 | ₩205,097 | ₩205,097 | -0.01% | 135.2만 |
|---|
| 2026.04.07 | ₩199,170 | ₩200,225 | ₩195,646 | ₩198,102 | -0.54% | 66.5만 |
|---|
| 2026.04.06 | ₩192,856 | ₩200,211 | ₩191,975 | ₩199,691 | +3.54% | 66만 |
|---|
| 2026.04.02 | ₩190,240 | ₩195,005 | ₩188,812 | ₩193,137 | +1.52% | 100.3만 |
|---|
| 2026.04.01 | ₩194,071 | ₩194,565 | ₩188,558 | ₩191,348 | -1.40% | 65.7만 |
|---|
| 2026.03.31 | ₩189,239 | ₩193,630 | ₩185,061 | ₩190,574 | +0.71% | 76.6만 |
|---|
| 2026.03.30 | ₩181,110 | ₩183,646 | ₩179,174 | ₩182,458 | +0.74% | 90.2만 |
|---|
| 2026.03.27 | ₩180,202 | ₩183,152 | ₩172,967 | ₩178,427 | -0.99% | 130.1만 |
|---|
| 2026.03.26 | ₩194,058 | ₩197,181 | ₩182,912 | ₩183,633 | -5.37% | 127.6만 |
|---|
| 2026.03.25 | ₩204,229 | ₩204,936 | ₩195,499 | ₩196,367 | -3.85% | 107.7만 |
|---|
| 2026.03.24 | ₩194,431 | ₩202,988 | ₩191,174 | ₩202,347 | +4.07% | 84.9만 |
|---|
| 2026.03.23 | ₩196,380 | ₩201,132 | ₩194,885 | ₩196,167 | -0.11% | 96.3만 |
|---|
| 2026.03.20 | ₩193,043 | ₩194,538 | ₩190,654 | ₩191,415 | -0.84% | 192.8만 |
|---|
| 2026.03.19 | ₩186,209 | ₩195,940 | ₩184,674 | ₩193,230 | +3.77% | 92.9만 |
|---|
| 2026.03.18 | ₩189,519 | ₩189,946 | ₩185,902 | ₩186,943 | -1.36% | 78.3만 |
|---|
| 2026.03.17 | ₩193,510 | ₩194,738 | ₩190,494 | ₩190,574 | -1.52% | 70.7만 |
|---|
| 2026.03.16 | ₩194,885 | ₩196,127 | ₩189,960 | ₩192,322 | -1.32% | 139.8만 |
|---|
| 2026.03.13 | ₩187,891 | ₩192,936 | ₩185,995 | ₩192,242 | +2.32% | 135만 |
|---|
| 2026.03.12 | ₩189,372 | ₩191,081 | ₩184,273 | ₩185,114 | -2.25% | 133.2만 |
|---|
| 2026.03.11 | ₩187,023 | ₩194,832 | ₩186,396 | ₩192,683 | +3.03% | 118.7만 |
|---|
| 2026.03.10 | ₩180,883 | ₩191,535 | ₩180,883 | ₩186,636 | +3.18% | 142.4만 |
|---|
| 2026.03.09 | ₩178,373 | ₩183,953 | ₩172,220 | ₩183,633 | +2.95% | 120.6만 |
|---|
| 2026.03.06 | ₩181,804 | ₩181,804 | ₩174,863 | ₩179,948 | -1.02% | 133만 |
|---|
| 2026.03.05 | ₩182,938 | ₩189,452 | ₩181,390 | ₩187,383 | +2.43% | 102.5만 |
|---|
| 2026.03.04 | ₩188,545 | ₩190,454 | ₩181,831 | ₩184,126 | -2.34% | 110.8만 |
|---|
| 2026.03.03 | ₩184,086 | ₩190,827 | ₩180,562 | ₩188,158 | +2.21% | 119.1만 |
|---|
| 2026.03.02 | ₩195,206 | ₩196,313 | ₩189,679 | ₩190,093 | -2.62% | 139만 |
|---|
| 2026.02.27 | ₩198,890 | ₩203,655 | ₩192,349 | ₩197,822 | -0.54% | 157.2만 |
|---|
| 2026.02.26 | ₩195,539 | ₩202,560 | ₩195,539 | ₩202,400 | +3.51% | 170.2만 |
|---|
| 2026.02.25 | ₩189,653 | ₩193,964 | ₩185,969 | ₩193,417 | +1.98% | 125.7만 |
|---|
| 2026.02.24 | ₩186,903 | ₩191,308 | ₩186,542 | ₩188,425 | +0.81% | 108.9만 |
|---|
| 2026.02.23 | ₩193,550 | ₩193,791 | ₩182,324 | ₩187,917 | -2.91% | 186.9만 |
|---|
| 2026.02.20 | ₩200,225 | ₩201,573 | ₩191,081 | ₩195,579 | -2.32% | 184.3만 |
|---|
| 2026.02.19 | ₩208,327 | ₩211,397 | ₩200,585 | ₩201,039 | -3.50% | 110.9만 |
|---|
| 2026.02.18 | ₩213,746 | ₩220,247 | ₩210,650 | ₩211,317 | -1.14% | 110.8만 |
|---|
| 2026.02.17 | ₩218,979 | ₩218,979 | ₩208,741 | ₩218,018 | -0.44% | 116.8만 |
|---|
| 2026.02.13 | ₩218,018 | ₩220,687 | ₩211,757 | ₩215,001 | -1.38% | 83.3만 |
|---|
| 2026.02.12 | ₩224,385 | ₩226,214 | ₩214,561 | ₩216,963 | -3.31% | 143.3만 |
|---|
| 2026.02.11 | ₩219,166 | ₩223,918 | ₩215,415 | ₩222,209 | +1.39% | 101.5만 |
|---|
| 2026.02.10 | ₩227,015 | ₩229,631 | ₩217,778 | ₩217,804 | -4.06% | 108.4만 |
|---|
| 2026.02.09 | ₩226,921 | ₩233,982 | ₩224,505 | ₩228,536 | +0.71% | 117.9만 |
|---|
| 2026.02.06 | ₩214,908 | ₩226,534 | ₩214,908 | ₩225,493 | +4.93% | 128.5만 |
|---|
| 2026.02.05 | ₩217,310 | ₩221,595 | ₩212,959 | ₩214,427 | -1.33% | 141.2만 |
|---|
| 2026.02.04 | ₩219,780 | ₩222,917 | ₩214,107 | ₩216,323 | -1.57% | 184.1만 |
|---|
| 2026.02.03 | ₩214,908 | ₩218,432 | ₩211,103 | ₩218,178 | +1.52% | 144.4만 |
|---|
| 2026.02.02 | ₩215,335 | ₩216,696 | ₩208,621 | ₩216,403 | +0.50% | 146.8만 |
|---|
| 2026.01.30 | ₩212,385 | ₩214,854 | ₩204,790 | ₩210,529 | -0.87% | 142만 |
|---|
| 2026.01.29 | ₩211,237 | ₩219,246 | ₩204,069 | ₩214,427 | +1.51% | 176.6만 |
|---|
| 2026.01.28 | ₩224,091 | ₩224,892 | ₩203,241 | ₩209,088 | -6.70% | 335.6만 |
|---|
| 2026.01.27 | ₩210,182 | ₩213,252 | ₩207,566 | ₩209,955 | -0.11% | 170.9만 |
|---|
| 2026.01.26 | ₩215,575 | ₩218,685 | ₩209,208 | ₩210,102 | -2.54% | 131.9만 |
|---|
| 2026.01.23 | ₩215,575 | ₩217,631 | ₩211,117 | ₩217,270 | +0.79% | 108.9만 |
|---|
| 2026.01.22 | ₩218,071 | ₩223,103 | ₩215,855 | ₩216,830 | -0.57% | 102.8만 |
|---|
| 2026.01.21 | ₩213,720 | ₩220,247 | ₩212,371 | ₩214,774 | +0.49% | 108만 |
|---|
| 2026.01.20 | ₩215,709 | ₩219,580 | ₩211,224 | ₩213,212 | -1.16% | 139.3만 |
|---|
| 2026.01.16 | ₩222,596 | ₩223,277 | ₩210,009 | ₩210,476 | -5.44% | 141.4만 |
|---|
| 2026.01.15 | ₩220,661 | ₩224,225 | ₩217,724 | ₩222,530 | +0.85% | 74.9만 |
|---|
| 2026.01.14 | ₩220,314 | ₩222,796 | ₩217,017 | ₩220,954 | +0.29% | 78.7만 |
|---|
| 2026.01.13 | ₩220,154 | ₩224,465 | ₩219,072 | ₩221,942 | +0.81% | 80만 |
|---|
| 2026.01.12 | ₩214,120 | ₩224,051 | ₩212,398 | ₩223,838 | +4.54% | 101.5만 |
|---|
| 2026.01.09 | ₩215,215 | ₩215,575 | ₩207,686 | ₩213,586 | -0.76% | 81.9만 |
|---|
| 2026.01.08 | ₩206,738 | ₩216,229 | ₩204,976 | ₩213,573 | +3.31% | 125.7만 |
|---|
| 2026.01.07 | ₩207,913 | ₩210,142 | ₩203,468 | ₩208,540 | +0.30% | 72.3만 |
|---|
| 2026.01.06 | ₩202,587 | ₩211,517 | ₩201,292 | ₩208,167 | +2.75% | 106.2만 |
|---|
| 2026.01.05 | ₩199,344 | ₩202,881 | ₩195,606 | ₩199,530 | +0.09% | 94.9만 |
|---|
| 2026.01.02 | ₩193,470 | ₩202,894 | ₩193,323 | ₩202,253 | +4.54% | 111.3만 |
|---|
| 2025.12.31 | ₩190,200 | ₩192,776 | ₩188,411 | ₩191,575 | +0.72% | 97.4만 |
|---|
| 2025.12.30 | ₩190,974 | ₩195,553 | ₩190,293 | ₩190,587 | -0.20% | 105.7만 |
|---|
| 2025.12.29 | ₩198,222 | ₩198,476 | ₩190,694 | ₩191,281 | -3.50% | 81.8만 |
|---|
| 2025.12.26 | ₩200,852 | ₩204,736 | ₩199,170 | ₩199,704 | -0.57% | 51.7만 |
|---|
| 2025.12.24 | ₩198,009 | ₩202,307 | ₩198,009 | ₩201,506 | +1.77% | 26.5만 |
|---|
| 2025.12.23 | ₩201,119 | ₩201,119 | ₩192,910 | ₩198,649 | -1.23% | 92.3만 |
|---|
| 2025.12.22 | ₩198,890 | ₩201,906 | ₩196,821 | ₩201,626 | +1.38% | 83.6만 |
|---|
| 2025.12.19 | ₩201,146 | ₩202,387 | ₩194,939 | ₩199,477 | -0.83% | 147.9만 |
|---|
| 2025.12.18 | ₩199,464 | ₩206,672 | ₩198,916 | ₩201,025 | +0.78% | 128.4만 |
|---|
| 2025.12.17 | ₩192,482 | ₩201,025 | ₩191,575 | ₩194,231 | +0.91% | 131.2만 |
|---|
| 2025.12.16 | ₩193,844 | ₩198,409 | ₩192,389 | ₩194,632 | +0.41% | 97.3만 |
|---|
| 2025.12.15 | ₩194,832 | ₩198,756 | ₩192,309 | ₩193,016 | -0.93% | 136.5만 |
|---|
| 2025.12.12 | ₩190,200 | ₩200,678 | ₩190,200 | ₩192,816 | +1.38% | 100.1만 |
|---|
| 2025.12.11 | ₩184,180 | ₩195,686 | ₩183,179 | ₩190,253 | +3.30% | 137.9만 |
|---|
| 2025.12.10 | ₩186,182 | ₩188,211 | ₩179,201 | ₩182,004 | -2.24% | 158.1만 |
|---|
| 2025.12.09 | ₩190,347 | ₩191,214 | ₩182,538 | ₩187,036 | -1.74% | 112.7만 |
|---|
| 2025.12.08 | ₩187,744 | ₩192,202 | ₩184,527 | ₩189,960 | +1.18% | 112만 |
|---|
| 2025.12.05 | ₩191,722 | ₩191,762 | ₩186,262 | ₩187,477 | -2.21% | 109.6만 |
|---|
| 2025.12.04 | ₩190,093 | ₩194,151 | ₩184,634 | ₩189,866 | -0.12% | 169.2만 |
|---|
| 2025.12.03 | ₩198,956 | ₩200,225 | ₩188,091 | ₩189,639 | -4.68% | 200.3만 |
|---|
| 2025.12.02 | ₩203,215 | ₩205,030 | ₩196,847 | ₩198,930 | -2.11% | 144.7만 |
|---|
| 2025.12.01 | ₩203,054 | ₩206,124 | ₩200,959 | ₩202,053 | -0.49% | 152.2만 |
|---|
| 2025.11.28 | ₩202,894 | ₩207,139 | ₩202,173 | ₩205,283 | +1.18% | 74.5만 |
|---|
| 2025.11.26 | ₩199,637 | ₩206,685 | ₩198,956 | ₩202,587 | +1.48% | 171만 |
|---|
| 2025.11.25 | ₩194,899 | ₩204,296 | ₩194,151 | ₩199,837 | +2.53% | 256.4만 |
|---|
| 2025.11.24 | ₩182,872 | ₩189,813 | ₩182,178 | ₩187,263 | +2.40% | 205.9만 |
|---|
| 2025.11.21 | ₩170,631 | ₩182,218 | ₩170,605 | ₩180,149 | +5.58% | 178만 |
|---|
| 2025.11.20 | ₩170,858 | ₩176,037 | ₩169,083 | ₩169,697 | -0.68% | 170.8만 |
|---|
| 2025.11.19 | ₩164,318 | ₩175,036 | ₩164,318 | ₩170,778 | +3.93% | 241만 |
|---|
| 2025.11.18 | ₩160,273 | ₩164,731 | ₩157,990 | ₩163,116 | +1.77% | 192.3만 |
|---|
| 2025.11.17 | ₩153,145 | ₩166,333 | ₩153,145 | ₩161,635 | +5.54% | 257.8만 |
|---|
| 2025.11.14 | ₩154,600 | ₩156,549 | ₩150,689 | ₩151,089 | -2.27% | 163.7만 |
|---|
| 2025.11.13 | ₩150,676 | ₩156,949 | ₩148,994 | ₩156,389 | +3.79% | 269.2만 |
|---|
| 2025.11.12 | ₩142,733 | ₩153,399 | ₩140,838 | ₩151,784 | +6.34% | 250.8만 |
|---|
| 2025.11.11 | ₩141,746 | ₩142,239 | ₩138,475 | ₩141,238 | -0.36% | 108.3만 |
|---|
| 2025.11.10 | ₩137,995 | ₩143,414 | ₩137,381 | ₩142,306 | +3.12% | 222.9만 |
|---|
| 2025.11.07 | ₩136,446 | ₩139,677 | ₩135,312 | ₩137,007 | +0.41% | 134만 |
|---|
| 2025.11.06 | ₩139,156 | ₩139,156 | ₩133,883 | ₩136,540 | -1.88% | 182.2만 |
|---|
| 2025.11.05 | ₩138,662 | ₩140,050 | ₩135,619 | ₩138,182 | -0.35% | 173.9만 |
|---|
| 2025.11.04 | ₩140,224 | ₩141,946 | ₩138,822 | ₩139,583 | -0.46% | 180.6만 |
|---|
| 2025.11.03 | ₩143,267 | ₩143,508 | ₩138,035 | ₩140,224 | -2.12% | 165.9만 |
|---|
| 2025.10.31 | ₩143,054 | ₩147,112 | ₩142,827 | ₩145,043 | +1.39% | 153.6만 |
|---|
| 2025.10.30 | ₩150,302 | ₩151,196 | ₩142,974 | ₩144,282 | -4.01% | 267.7만 |
|---|
| 2025.10.29 | ₩152,758 | ₩170,858 | ₩152,171 | ₩153,479 | +0.47% | 531만 |
|---|
| 2025.10.28 | ₩166,947 | ₩171,018 | ₩163,250 | ₩165,866 | -0.65% | 249.9만 |
|---|
| 2025.10.27 | ₩171,165 | ₩172,193 | ₩164,331 | ₩168,442 | -1.59% | 203.4만 |
|---|
| 2025.10.24 | ₩169,150 | ₩170,324 | ₩167,588 | ₩169,937 | +0.47% | 110.9만 |
|---|
| 2025.10.23 | ₩174,035 | ₩174,035 | ₩165,519 | ₩168,682 | -3.08% | 144.6만 |
|---|
| 2025.10.22 | ₩176,091 | ₩177,399 | ₩174,836 | ₩176,264 | +0.10% | 93.9만 |
|---|
| 2025.10.21 | ₩173,114 | ₩178,360 | ₩172,820 | ₩178,146 | +2.91% | 79.3만 |
|---|
| 2025.10.20 | ₩171,352 | ₩174,956 | ₩169,897 | ₩173,234 | +1.10% | 95.9만 |
|---|
| 2025.10.17 | ₩170,738 | ₩172,567 | ₩168,549 | ₩170,658 | -0.05% | 121.3만 |
|---|
| 2025.10.16 | ₩173,501 | ₩173,768 | ₩168,202 | ₩171,232 | -1.31% | 122.9만 |
|---|
| 2025.10.15 | ₩175,624 | ₩178,213 | ₩172,847 | ₩174,622 | -0.57% | 106.2만 |
|---|
| 2025.10.14 | ₩169,644 | ₩177,225 | ₩168,189 | ₩176,211 | +3.87% | 127만 |
|---|
| 2025.10.13 | ₩167,575 | ₩177,532 | ₩167,575 | ₩171,526 | +2.36% | 155.8만 |
|---|
| 2025.10.10 | ₩164,611 | ₩167,628 | ₩164,371 | ₩166,667 | +1.25% | 107.7만 |
|---|