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 | ₩253,439 | ₩262,924 | ₩250,821 | ₩258,983 | +2.19% | 106.6만 |
| 2026.10.08 | ₩249,018 | ₩257,821 | ₩245,077 | ₩254,081 | +2.03% | 118.1만 |
| 2026.10.07 | ₩252,598 | ₩255,483 | ₩246,934 | ₩247,548 | -2.00% | 108.2만 |
| 2026.10.06 | ₩259,411 | ₩260,934 | ₩252,731 | ₩254,401 | -1.93% | 95.1만 |
| 2026.10.05 | ₩268,535 | ₩270,084 | ₩250,394 | ₩259,371 | -3.41% | 167.6만 |
| 2026.10.02 | ₩259,558 | ₩270,138 | ₩256,712 | ₩269,844 | +3.96% | 95.4만 |
| 2026.10.01 | ₩260,212 | ₩264,340 | ₩256,859 | ₩259,598 | -0.24% | 108.2만 |
| 2026.09.30 | ₩264,340 | ₩267,372 | ₩254,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,529 |
| -2.20% |
| 148.1만 |
| 2026.09.29 | ₩271,140 | ₩273,023 | ₩264,206 | ₩265,983 | -1.90% | 133.4만 |
|---|
| 2026.09.28 | ₩276,763 | ₩282,521 | ₩266,731 | ₩270,445 | -2.28% | 123.5만 |
|---|
| 2026.09.25 | ₩276,737 | ₩279,676 | ₩273,210 | ₩276,790 | +0.02% | 91.6만 |
|---|
| 2026.09.24 | ₩280,370 | ₩283,376 | ₩273,744 | ₩276,136 | -1.51% | 87.9만 |
|---|
| 2026.09.23 | ₩275,681 | ₩282,855 | ₩268,134 | ₩281,599 | +2.15% | 113.8만 |
|---|
| 2026.09.22 | ₩273,851 | ₩285,193 | ₩273,531 | ₩276,269 | +0.88% | 147.5만 |
|---|
| 2026.09.21 | ₩269,323 | ₩270,285 | ₩263,565 | ₩267,573 | -0.65% | 113.5만 |
|---|
| 2026.09.18 | ₩267,466 | ₩268,495 | ₩257,153 | ₩262,777 | -1.75% | 852.7만 |
|---|
| 2026.09.17 | ₩280,744 | ₩286,729 | ₩265,582 | ₩266,584 | -5.04% | 115.1만 |
|---|
| 2026.09.16 | ₩273,651 | ₩288,920 | ₩273,183 | ₩281,345 | +2.81% | 154.5만 |
|---|
| 2026.09.15 | ₩285,073 | ₩285,099 | ₩267,666 | ₩271,807 | -4.65% | 139만 |
|---|
| 2026.09.14 | ₩285,166 | ₩290,590 | ₩283,242 | ₩286,088 | +0.32% | 144.5만 |
|---|
| 2026.09.11 | ₩288,479 | ₩289,254 | ₩280,891 | ₩283,857 | -1.60% | 129.5만 |
|---|
| 2026.09.10 | ₩284,618 | ₩293,422 | ₩283,015 | ₩286,796 | +0.77% | 117.5만 |
|---|
| 2026.09.09 | ₩294,009 | ₩298,618 | ₩286,876 | ₩287,624 | -2.17% | 119.4만 |
|---|
| 2026.09.08 | ₩307,568 | ₩307,729 | ₩294,357 | ₩297,215 | -3.37% | 105.4만 |
|---|
| 2026.09.04 | ₩303,320 | ₩315,049 | ₩303,227 | ₩307,542 | +1.39% | 81.5만 |
|---|
| 2026.09.03 | ₩308,290 | ₩313,045 | ₩305,004 | ₩305,752 | -0.82% | 64.7만 |
|---|
| 2026.09.02 | ₩312,565 | ₩316,091 | ₩306,994 | ₩308,584 | -1.27% | 70.2만 |
|---|
| 2026.09.01 | ₩302,746 | ₩313,219 | ₩302,305 | ₩312,565 | +3.24% | 98.8만 |
|---|
| 2026.08.31 | ₩306,874 | ₩314,408 | ₩301,009 | ₩305,244 | -0.53% | 84.7만 |
|---|
| 2026.08.28 | ₩313,126 | ₩317,467 | ₩305,765 | ₩307,502 | -1.80% | 61.8만 |
|---|
| 2026.08.27 | ₩315,557 | ₩317,360 | ₩308,316 | ₩311,549 | -1.27% | 124.8만 |
|---|
| 2026.08.26 | ₩332,309 | ₩333,658 | ₩320,727 | ₩321,849 | -3.15% | 63.6만 |
|---|
| 2026.08.25 | ₩337,946 | ₩340,631 | ₩328,755 | ₩332,228 | -1.69% | 64.4만 |
|---|
| 2026.08.24 | ₩332,469 | ₩340,564 | ₩328,114 | ₩339,228 | +2.03% | 96.9만 |
|---|
| 2026.08.21 | ₩311,669 | ₩329,022 | ₩311,656 | ₩328,702 | +5.46% | 67.2만 |
|---|
| 2026.08.20 | ₩306,820 | ₩311,389 | ₩303,254 | ₩311,389 | +1.49% | 68.3만 |
|---|
| 2026.08.19 | ₩315,744 | ₩321,074 | ₩308,383 | ₩311,870 | -1.23% | 74.9만 |
|---|
| 2026.08.18 | ₩320,500 | ₩324,547 | ₩313,379 | ₩314,795 | -1.78% | 74만 |
|---|
| 2026.08.17 | ₩315,129 | ₩333,217 | ₩311,322 | ₩322,891 | +2.46% | 92.4만 |
|---|
| 2026.08.14 | ₩318,482 | ₩320,366 | ₩313,927 | ₩316,799 | -0.53% | 82.5만 |
|---|
| 2026.08.13 | ₩332,309 | ₩338,921 | ₩315,958 | ₩318,750 | -4.08% | 175.4만 |
|---|
| 2026.08.12 | ₩312,698 | ₩337,331 | ₩296,561 | ₩328,475 | +5.05% | 250.2만 |
|---|
| 2026.08.11 | ₩303,227 | ₩310,547 | ₩293,448 | ₩295,733 | -2.47% | 181.8만 |
|---|
| 2026.08.10 | ₩305,591 | ₩305,805 | ₩298,591 | ₩303,962 | -0.53% | 106.7만 |
|---|
| 2026.08.07 | ₩305,565 | ₩305,565 | ₩299,219 | ₩300,836 | -1.55% | 73.5만 |
|---|
| 2026.08.06 | ₩297,336 | ₩307,234 | ₩293,903 | ₩303,601 | +2.11% | 78.2만 |
|---|
| 2026.08.05 | ₩295,920 | ₩302,839 | ₩293,903 | ₩301,864 | +2.01% | 79.5만 |
|---|
| 2026.08.04 | ₩296,721 | ₩301,236 | ₩290,002 | ₩291,551 | -1.74% | 133.6만 |
|---|
| 2026.08.03 | ₩288,212 | ₩301,236 | ₩287,704 | ₩300,969 | +4.43% | 163.9만 |
|---|
| 2026.07.31 | ₩279,181 | ₩286,181 | ₩277,378 | ₩285,473 | +2.25% | 97.4만 |
|---|
| 2026.07.30 | ₩278,513 | ₩280,851 | ₩273,197 | ₩280,344 | +0.66% | 67만 |
|---|
| 2026.07.29 | ₩265,355 | ₩279,034 | ₩264,567 | ₩274,826 | +3.57% | 143.2만 |
|---|
| 2026.07.28 | ₩267,172 | ₩270,926 | ₩260,119 | ₩264,821 | -0.88% | 108.1만 |
|---|
| 2026.07.27 | ₩255,376 | ₩264,487 | ₩255,149 | ₩261,080 | +2.23% | 116.7만 |
|---|
| 2026.07.24 | ₩246,279 | ₩253,132 | ₩243,140 | ₩249,779 | +1.42% | 89.3만 |
|---|
| 2026.07.23 | ₩246,894 | ₩252,023 | ₩241,924 | ₩247,134 | +0.10% | 138만 |
|---|
| 2026.07.22 | ₩256,645 | ₩257,140 | ₩246,212 | ₩250,113 | -2.55% | 127.6만 |
|---|
| 2026.07.21 | ₩257,153 | ₩261,601 | ₩253,226 | ₩257,594 | +0.17% | 116.1만 |
|---|
| 2026.07.20 | ₩258,088 | ₩262,350 | ₩255,296 | ₩260,506 | +0.94% | 109만 |
|---|
| 2026.07.17 | ₩247,134 | ₩253,520 | ₩244,516 | ₩252,945 | +2.35% | 74.3만 |
|---|
| 2026.07.16 | ₩239,907 | ₩250,781 | ₩237,890 | ₩247,762 | +3.27% | 116.8만 |
|---|
| 2026.07.15 | ₩247,481 | ₩251,583 | ₩237,275 | ₩238,638 | -3.57% | 132.6만 |
|---|
| 2026.07.14 | ₩256,752 | ₩256,752 | ₩246,373 | ₩247,575 | -3.57% | 69.4만 |
|---|
| 2026.07.13 | ₩250,247 | ₩255,871 | ₩247,001 | ₩252,838 | +1.04% | 71.5만 |
|---|
| 2026.07.10 | ₩243,127 | ₩253,012 | ₩240,575 | ₩247,481 | +1.79% | 95.3만 |
|---|
| 2026.07.09 | ₩236,100 | ₩243,688 | ₩235,499 | ₩241,296 | +2.20% | 110.3만 |
|---|
| 2026.07.08 | ₩232,052 | ₩235,525 | ₩224,812 | ₩233,722 | +0.72% | 156만 |
|---|
| 2026.07.07 | ₩238,424 | ₩242,752 | ₩229,768 | ₩234,176 | -1.78% | 95.5만 |
|---|
| 2026.07.06 | ₩240,455 | ₩241,029 | ₩231,852 | ₩235,485 | -2.07% | 93.1만 |
|---|
| 2026.07.02 | ₩231,464 | ₩238,117 | ₩228,592 | ₩237,396 | +2.56% | 105.7만 |
|---|
| 2026.07.01 | ₩222,033 | ₩230,917 | ₩222,033 | ₩229,861 | +3.53% | 108.2만 |
|---|
| 2026.06.30 | ₩223,529 | ₩225,854 | ₩218,907 | ₩224,424 | +0.40% | 84.9만 |
|---|
| 2026.06.29 | ₩230,489 | ₩230,489 | ₩217,772 | ₩223,930 | -2.85% | 79.8만 |
|---|
| 2026.06.26 | ₩227,951 | ₩230,863 | ₩221,085 | ₩229,047 | +0.48% | 203.8만 |
|---|
| 2026.06.25 | ₩225,052 | ₩237,476 | ₩222,701 | ₩231,651 | +2.93% | 117.7만 |
|---|
| 2026.06.24 | ₩220,858 | ₩229,634 | ₩220,350 | ₩226,923 | +2.75% | 98.7만 |
|---|
| 2026.06.23 | ₩218,346 | ₩221,686 | ₩216,476 | ₩219,415 | +0.49% | 63.9만 |
|---|
| 2026.06.22 | ₩222,995 | ₩224,879 | ₩216,877 | ₩219,696 | -1.48% | 79.1만 |
|---|
| 2026.06.18 | ₩215,087 | ₩222,394 | ₩215,073 | ₩220,270 | +2.41% | 100.2만 |
|---|
| 2026.06.17 | ₩202,850 | ₩217,398 | ₩202,263 | ₩212,135 | +4.58% | 66.8만 |
|---|
| 2026.06.16 | ₩209,383 | ₩211,427 | ₩204,787 | ₩205,121 | -2.04% | 81.1만 |
|---|
| 2026.06.15 | ₩212,843 | ₩216,236 | ₩207,526 | ₩208,715 | -1.94% | 94.4만 |
|---|
| 2026.06.12 | ₩214,539 | ₩216,009 | ₩210,892 | ₩212,829 | -0.80% | 63.8만 |
|---|
| 2026.06.11 | ₩197,266 | ₩213,470 | ₩197,026 | ₩212,041 | +7.49% | 116.4만 |
|---|
| 2026.06.10 | ₩201,648 | ₩206,457 | ₩194,982 | ₩196,919 | -2.35% | 105.1만 |
|---|
| 2026.06.09 | ₩195,183 | ₩203,492 | ₩195,183 | ₩201,488 | +3.23% | 85만 |
|---|
| 2026.06.08 | ₩186,633 | ₩196,919 | ₩184,589 | ₩195,223 | +4.60% | 103.6만 |
|---|
| 2026.06.05 | ₩183,013 | ₩189,852 | ₩183,013 | ₩187,635 | +2.53% | 77.3만 |
|---|
| 2026.06.04 | ₩190,574 | ₩191,335 | ₩177,883 | ₩182,345 | -4.32% | 91.5만 |
|---|
| 2026.06.03 | ₩181,276 | ₩189,024 | ₩180,061 | ₩187,368 | +3.36% | 77.5만 |
|---|
| 2026.06.02 | ₩184,643 | ₩187,849 | ₩182,599 | ₩184,616 | -0.01% | 66.8만 |
|---|
| 2026.06.01 | ₩190,200 | ₩190,360 | ₩181,423 | ₩189,372 | -0.44% | 76.3만 |
|---|
| 2026.05.29 | ₩185,765 | ₩195,129 | ₩183,854 | ₩190,200 | +2.39% | 83.5만 |
|---|
| 2026.05.28 | ₩186,272 | ₩188,396 | ₩182,345 | ₩187,047 | +0.42% | 92.5만 |
|---|
| 2026.05.27 | ₩188,463 | ₩193,553 | ₩185,992 | ₩188,997 | +0.28% | 104.3만 |
|---|
| 2026.05.26 | ₩185,818 | ₩190,013 | ₩182,706 | ₩186,593 | +0.42% | 93.8만 |
|---|
| 2026.05.22 | ₩183,454 | ₩186,513 | ₩181,209 | ₩183,561 | +0.06% | 77.3만 |
|---|
| 2026.05.21 | ₩174,316 | ₩183,520 | ₩173,902 | ₩182,438 | +4.66% | 92.7만 |
|---|
| 2026.05.20 | ₩171,284 | ₩179,152 | ₩166,929 | ₩175,238 | +2.31% | 105.5만 |
|---|
| 2026.05.19 | ₩175,024 | ₩175,452 | ₩168,332 | ₩168,759 | -3.58% | 104.7만 |
|---|
| 2026.05.18 | ₩180,007 | ₩181,597 | ₩175,893 | ₩176,748 | -1.81% | 108.5만 |
|---|
| 2026.05.15 | ₩182,679 | ₩185,778 | ₩179,299 | ₩183,307 | +0.34% | 115.4만 |
|---|
| 2026.05.14 | ₩171,137 | ₩182,893 | ₩170,402 | ₩182,679 | +6.74% | 239.5만 |
|---|
| 2026.05.13 | ₩180,595 | ₩181,383 | ₩168,719 | ₩168,799 | -6.53% | 166.9만 |
|---|
| 2026.05.12 | ₩186,446 | ₩188,396 | ₩180,755 | ₩180,782 | -3.04% | 102.8만 |
|---|
| 2026.05.11 | ₩186,713 | ₩189,131 | ₩184,188 | ₩186,499 | -0.11% | 117.3만 |
|---|
| 2026.05.08 | ₩197,627 | ₩198,776 | ₩185,204 | ₩185,257 | -6.26% | 104.7만 |
|---|
| 2026.05.07 | ₩196,104 | ₩198,055 | ₩188,370 | ₩195,436 | -0.34% | 131.1만 |
|---|
| 2026.05.06 | ₩197,868 | ₩201,715 | ₩193,633 | ₩196,518 | -0.68% | 99.7만 |
|---|
| 2026.05.05 | ₩190,053 | ₩195,690 | ₩187,034 | ₩193,620 | +1.88% | 110.3만 |
|---|
| 2026.05.04 | ₩197,721 | ₩198,576 | ₩187,194 | ₩187,261 | -5.29% | 130.6만 |
|---|
| 2026.05.01 | ₩204,721 | ₩207,112 | ₩193,620 | ₩197,894 | -3.33% | 97.1만 |
|---|
| 2026.04.30 | ₩201,434 | ₩205,976 | ₩196,919 | ₩203,371 | +0.96% | 151.1만 |
|---|
| 2026.04.29 | ₩191,028 | ₩201,314 | ₩188,356 | ₩197,440 | +3.36% | 390.8만 |
|---|
| 2026.04.28 | ₩178,110 | ₩182,492 | ₩171,391 | ₩172,513 | -3.14% | 214.3만 |
|---|
| 2026.04.27 | ₩185,818 | ₩185,898 | ₩175,759 | ₩179,179 | -3.57% | 171.5만 |
|---|
| 2026.04.24 | ₩187,034 | ₩189,719 | ₩182,826 | ₩185,244 | -0.96% | 149.9만 |
|---|
| 2026.04.23 | ₩198,362 | ₩199,297 | ₩191,536 | ₩192,163 | -3.12% | 86.6만 |
|---|
| 2026.04.22 | ₩197,948 | ₩202,904 | ₩195,423 | ₩197,387 | -0.28% | 96.3만 |
|---|
| 2026.04.21 | ₩207,806 | ₩210,919 | ₩193,379 | ₩197,320 | -5.05% | 182.4만 |
|---|
| 2026.04.20 | ₩208,114 | ₩212,856 | ₩201,675 | ₩211,480 | +1.62% | 183.9만 |
|---|
| 2026.04.17 | ₩206,257 | ₩216,022 | ₩206,257 | ₩211,253 | +2.42% | 135.7만 |
|---|
| 2026.04.16 | ₩207,833 | ₩209,637 | ₩200,713 | ₩201,835 | -2.89% | 133.6만 |
|---|
| 2026.04.15 | ₩213,738 | ₩215,688 | ₩209,436 | ₩210,037 | -1.73% | 84.3만 |
|---|
| 2026.04.14 | ₩203,799 | ₩213,056 | ₩203,318 | ₩212,736 | +4.39% | 76만 |
|---|
| 2026.04.13 | ₩205,375 | ₩206,551 | ₩195,036 | ₩205,923 | +0.27% | 95.2만 |
|---|
| 2026.04.10 | ₩206,390 | ₩210,238 | ₩205,201 | ₩207,232 | +0.41% | 74.4만 |
|---|
| 2026.04.09 | ₩204,026 | ₩208,661 | ₩202,289 | ₩206,885 | +1.40% | 69.3만 |
|---|
| 2026.04.08 | ₩205,268 | ₩213,738 | ₩205,255 | ₩205,255 | -0.01% | 135.2만 |
|---|
| 2026.04.07 | ₩199,324 | ₩200,379 | ₩195,797 | ₩198,255 | -0.54% | 66.5만 |
|---|
| 2026.04.06 | ₩193,005 | ₩200,366 | ₩192,123 | ₩199,845 | +3.54% | 66만 |
|---|
| 2026.04.02 | ₩190,387 | ₩195,156 | ₩188,957 | ₩193,286 | +1.52% | 100.3만 |
|---|
| 2026.04.01 | ₩194,221 | ₩194,715 | ₩188,704 | ₩191,496 | -1.40% | 65.7만 |
|---|
| 2026.03.31 | ₩189,385 | ₩193,780 | ₩185,204 | ₩190,721 | +0.71% | 76.6만 |
|---|
| 2026.03.30 | ₩181,249 | ₩183,788 | ₩179,312 | ₩182,599 | +0.74% | 90.2만 |
|---|
| 2026.03.27 | ₩180,341 | ₩183,293 | ₩173,101 | ₩178,564 | -0.99% | 130.1만 |
|---|
| 2026.03.26 | ₩194,207 | ₩197,333 | ₩183,053 | ₩183,774 | -5.37% | 127.6만 |
|---|
| 2026.03.25 | ₩204,387 | ₩205,095 | ₩195,650 | ₩196,518 | -3.85% | 107.7만 |
|---|
| 2026.03.24 | ₩194,581 | ₩203,144 | ₩191,322 | ₩202,503 | +4.07% | 84.9만 |
|---|
| 2026.03.23 | ₩196,532 | ₩201,287 | ₩195,036 | ₩196,318 | -0.11% | 96.3만 |
|---|
| 2026.03.20 | ₩193,192 | ₩194,688 | ₩190,801 | ₩191,562 | -0.84% | 192.8만 |
|---|
| 2026.03.19 | ₩186,352 | ₩196,091 | ₩184,816 | ₩193,379 | +3.77% | 92.9만 |
|---|
| 2026.03.18 | ₩189,665 | ₩190,093 | ₩186,045 | ₩187,087 | -1.36% | 78.3만 |
|---|
| 2026.03.17 | ₩193,660 | ₩194,889 | ₩190,641 | ₩190,721 | -1.52% | 70.7만 |
|---|
| 2026.03.16 | ₩195,036 | ₩196,278 | ₩190,106 | ₩192,471 | -1.32% | 139.8만 |
|---|
| 2026.03.13 | ₩188,036 | ₩193,085 | ₩186,139 | ₩192,391 | +2.32% | 135만 |
|---|
| 2026.03.12 | ₩189,518 | ₩191,228 | ₩184,415 | ₩185,257 | -2.25% | 133.2만 |
|---|
| 2026.03.11 | ₩187,167 | ₩194,982 | ₩186,539 | ₩192,831 | +3.03% | 118.7만 |
|---|
| 2026.03.10 | ₩181,022 | ₩191,683 | ₩181,022 | ₩186,780 | +3.18% | 142.4만 |
|---|
| 2026.03.09 | ₩178,511 | ₩184,095 | ₩172,353 | ₩183,774 | +2.95% | 120.6만 |
|---|
| 2026.03.06 | ₩181,944 | ₩181,944 | ₩174,998 | ₩180,087 | -1.02% | 133만 |
|---|
| 2026.03.05 | ₩183,080 | ₩189,599 | ₩181,530 | ₩187,528 | +2.43% | 102.5만 |
|---|
| 2026.03.04 | ₩188,690 | ₩190,600 | ₩181,971 | ₩184,269 | -2.34% | 110.8만 |
|---|
| 2026.03.03 | ₩184,228 | ₩190,975 | ₩180,702 | ₩188,303 | +2.21% | 119.1만 |
|---|
| 2026.03.02 | ₩195,356 | ₩196,465 | ₩189,826 | ₩190,240 | -2.62% | 139만 |
|---|
| 2026.02.27 | ₩199,043 | ₩203,812 | ₩192,497 | ₩197,974 | -0.54% | 157.2만 |
|---|
| 2026.02.26 | ₩195,690 | ₩202,717 | ₩195,690 | ₩202,556 | +3.51% | 170.2만 |
|---|
| 2026.02.25 | ₩189,799 | ₩194,114 | ₩186,112 | ₩193,566 | +1.98% | 125.7만 |
|---|
| 2026.02.24 | ₩187,047 | ₩191,455 | ₩186,686 | ₩188,570 | +0.81% | 108.9만 |
|---|
| 2026.02.23 | ₩193,700 | ₩193,940 | ₩182,465 | ₩188,062 | -2.91% | 186.9만 |
|---|
| 2026.02.20 | ₩200,379 | ₩201,728 | ₩191,228 | ₩195,730 | -2.32% | 184.3만 |
|---|
| 2026.02.19 | ₩208,488 | ₩211,560 | ₩200,740 | ₩201,194 | -3.50% | 110.9만 |
|---|
| 2026.02.18 | ₩213,911 | ₩220,417 | ₩210,812 | ₩211,480 | -1.14% | 110.8만 |
|---|
| 2026.02.17 | ₩219,148 | ₩219,148 | ₩208,902 | ₩218,186 | -0.44% | 116.8만 |
|---|
| 2026.02.13 | ₩218,186 | ₩220,858 | ₩211,921 | ₩215,167 | -1.38% | 83.3만 |
|---|
| 2026.02.12 | ₩224,558 | ₩226,388 | ₩214,726 | ₩217,131 | -3.31% | 143.3만 |
|---|
| 2026.02.11 | ₩219,335 | ₩224,091 | ₩215,581 | ₩222,381 | +1.39% | 101.5만 |
|---|
| 2026.02.10 | ₩227,190 | ₩229,808 | ₩217,946 | ₩217,972 | -4.06% | 108.4만 |
|---|
| 2026.02.09 | ₩227,096 | ₩234,163 | ₩224,678 | ₩228,713 | +0.71% | 117.9만 |
|---|
| 2026.02.06 | ₩215,073 | ₩226,709 | ₩215,073 | ₩225,667 | +4.93% | 128.5만 |
|---|
| 2026.02.05 | ₩217,478 | ₩221,766 | ₩213,123 | ₩214,593 | -1.33% | 141.2만 |
|---|
| 2026.02.04 | ₩219,949 | ₩223,089 | ₩214,272 | ₩216,489 | -1.57% | 184.1만 |
|---|
| 2026.02.03 | ₩215,073 | ₩218,600 | ₩211,266 | ₩218,346 | +1.52% | 144.4만 |
|---|
| 2026.02.02 | ₩215,501 | ₩216,864 | ₩208,782 | ₩216,570 | +0.50% | 146.8만 |
|---|
| 2026.01.30 | ₩212,549 | ₩215,020 | ₩204,948 | ₩210,692 | -0.87% | 142만 |
|---|
| 2026.01.29 | ₩211,400 | ₩219,415 | ₩204,226 | ₩214,593 | +1.51% | 176.6만 |
|---|
| 2026.01.28 | ₩224,264 | ₩225,066 | ₩203,398 | ₩209,249 | -6.70% | 335.6만 |
|---|
| 2026.01.27 | ₩210,345 | ₩213,417 | ₩207,726 | ₩210,117 | -0.11% | 170.9만 |
|---|
| 2026.01.26 | ₩215,741 | ₩218,854 | ₩209,369 | ₩210,264 | -2.54% | 131.9만 |
|---|
| 2026.01.23 | ₩215,741 | ₩217,799 | ₩211,280 | ₩217,438 | +0.79% | 108.9만 |
|---|
| 2026.01.22 | ₩218,239 | ₩223,276 | ₩216,022 | ₩216,997 | -0.57% | 102.8만 |
|---|
| 2026.01.21 | ₩213,885 | ₩220,417 | ₩212,535 | ₩214,940 | +0.49% | 108만 |
|---|
| 2026.01.20 | ₩215,875 | ₩219,749 | ₩211,386 | ₩213,377 | -1.16% | 139.3만 |
|---|
| 2026.01.16 | ₩222,768 | ₩223,449 | ₩210,171 | ₩210,638 | -5.44% | 141.4만 |
|---|
| 2026.01.15 | ₩220,831 | ₩224,398 | ₩217,892 | ₩222,701 | +0.85% | 74.9만 |
|---|
| 2026.01.14 | ₩220,484 | ₩222,968 | ₩217,184 | ₩221,125 | +0.29% | 78.7만 |
|---|
| 2026.01.13 | ₩220,323 | ₩224,638 | ₩219,241 | ₩222,113 | +0.81% | 80만 |
|---|
| 2026.01.12 | ₩214,285 | ₩224,224 | ₩212,562 | ₩224,010 | +4.54% | 101.5만 |
|---|
| 2026.01.09 | ₩215,381 | ₩215,741 | ₩207,846 | ₩213,751 | -0.76% | 81.9만 |
|---|
| 2026.01.08 | ₩206,898 | ₩216,396 | ₩205,135 | ₩213,738 | +3.31% | 125.7만 |
|---|
| 2026.01.07 | ₩208,074 | ₩210,304 | ₩203,625 | ₩208,701 | +0.30% | 72.3만 |
|---|
| 2026.01.06 | ₩202,743 | ₩211,680 | ₩201,448 | ₩208,327 | +2.75% | 106.2만 |
|---|
| 2026.01.05 | ₩199,497 | ₩203,037 | ₩195,757 | ₩199,684 | +0.09% | 94.9만 |
|---|
| 2026.01.02 | ₩193,620 | ₩203,051 | ₩193,473 | ₩202,410 | +4.54% | 111.3만 |
|---|
| 2025.12.31 | ₩190,347 | ₩192,925 | ₩188,557 | ₩191,723 | +0.72% | 97.4만 |
|---|
| 2025.12.30 | ₩191,121 | ₩195,703 | ₩190,440 | ₩190,734 | -0.20% | 105.7만 |
|---|
| 2025.12.29 | ₩198,375 | ₩198,629 | ₩190,841 | ₩191,429 | -3.50% | 81.8만 |
|---|
| 2025.12.26 | ₩201,007 | ₩204,894 | ₩199,324 | ₩199,858 | -0.57% | 51.7만 |
|---|
| 2025.12.24 | ₩198,161 | ₩202,463 | ₩198,161 | ₩201,661 | +1.77% | 26.5만 |
|---|
| 2025.12.23 | ₩201,274 | ₩201,274 | ₩193,058 | ₩198,803 | -1.23% | 92.3만 |
|---|
| 2025.12.22 | ₩199,043 | ₩202,062 | ₩196,973 | ₩201,782 | +1.38% | 83.6만 |
|---|
| 2025.12.19 | ₩201,301 | ₩202,543 | ₩195,089 | ₩199,631 | -0.83% | 147.9만 |
|---|
| 2025.12.18 | ₩199,618 | ₩206,831 | ₩199,070 | ₩201,181 | +0.78% | 128.4만 |
|---|
| 2025.12.17 | ₩192,631 | ₩201,181 | ₩191,723 | ₩194,381 | +0.91% | 131.2만 |
|---|
| 2025.12.16 | ₩193,994 | ₩198,562 | ₩192,538 | ₩194,782 | +0.41% | 97.3만 |
|---|
| 2025.12.15 | ₩194,982 | ₩198,910 | ₩192,457 | ₩193,165 | -0.93% | 136.5만 |
|---|
| 2025.12.12 | ₩190,347 | ₩200,833 | ₩190,347 | ₩192,965 | +1.38% | 100.1만 |
|---|
| 2025.12.11 | ₩184,322 | ₩195,837 | ₩183,320 | ₩190,400 | +3.30% | 137.9만 |
|---|
| 2025.12.10 | ₩186,326 | ₩188,356 | ₩179,339 | ₩182,145 | -2.24% | 158.1만 |
|---|
| 2025.12.09 | ₩190,494 | ₩191,362 | ₩182,679 | ₩187,181 | -1.74% | 112.7만 |
|---|
| 2025.12.08 | ₩187,889 | ₩192,350 | ₩184,669 | ₩190,106 | +1.18% | 112만 |
|---|
| 2025.12.05 | ₩191,870 | ₩191,910 | ₩186,406 | ₩187,622 | -2.21% | 109.6만 |
|---|
| 2025.12.04 | ₩190,240 | ₩194,301 | ₩184,776 | ₩190,013 | -0.12% | 169.2만 |
|---|
| 2025.12.03 | ₩199,110 | ₩200,379 | ₩188,236 | ₩189,786 | -4.68% | 200.3만 |
|---|
| 2025.12.02 | ₩203,371 | ₩205,188 | ₩196,999 | ₩199,083 | -2.11% | 144.7만 |
|---|
| 2025.12.01 | ₩203,211 | ₩206,283 | ₩201,114 | ₩202,209 | -0.49% | 152.2만 |
|---|
| 2025.11.28 | ₩203,051 | ₩207,299 | ₩202,329 | ₩205,442 | +1.18% | 74.5만 |
|---|
| 2025.11.26 | ₩199,791 | ₩206,845 | ₩199,110 | ₩202,743 | +1.48% | 171만 |
|---|
| 2025.11.25 | ₩195,049 | ₩204,453 | ₩194,301 | ₩199,992 | +2.53% | 256.4만 |
|---|
| 2025.11.24 | ₩183,013 | ₩189,959 | ₩182,318 | ₩187,408 | +2.40% | 205.9만 |
|---|
| 2025.11.21 | ₩170,763 | ₩182,358 | ₩170,736 | ₩180,288 | +5.58% | 178만 |
|---|
| 2025.11.20 | ₩170,990 | ₩176,173 | ₩169,213 | ₩169,828 | -0.68% | 170.8만 |
|---|
| 2025.11.19 | ₩164,444 | ₩175,171 | ₩164,444 | ₩170,910 | +3.93% | 241만 |
|---|
| 2025.11.18 | ₩160,397 | ₩164,858 | ₩158,112 | ₩163,242 | +1.77% | 192.3만 |
|---|
| 2025.11.17 | ₩153,263 | ₩166,462 | ₩153,263 | ₩161,759 | +5.54% | 257.8만 |
|---|
| 2025.11.14 | ₩154,719 | ₩156,670 | ₩150,805 | ₩151,206 | -2.27% | 163.7만 |
|---|
| 2025.11.13 | ₩150,792 | ₩157,070 | ₩149,109 | ₩156,509 | +3.79% | 269.2만 |
|---|
| 2025.11.12 | ₩142,844 | ₩153,517 | ₩140,947 | ₩151,901 | +6.34% | 250.8만 |
|---|
| 2025.11.11 | ₩141,855 | ₩142,349 | ₩138,582 | ₩141,347 | -0.36% | 108.3만 |
|---|
| 2025.11.10 | ₩138,101 | ₩143,525 | ₩137,487 | ₩142,416 | +3.12% | 222.9만 |
|---|
| 2025.11.07 | ₩136,552 | ₩139,784 | ₩135,416 | ₩137,113 | +0.41% | 134만 |
|---|
| 2025.11.06 | ₩139,263 | ₩139,263 | ₩133,987 | ₩136,645 | -1.88% | 182.2만 |
|---|
| 2025.11.05 | ₩138,769 | ₩140,158 | ₩135,723 | ₩138,288 | -0.35% | 173.9만 |
|---|
| 2025.11.04 | ₩140,332 | ₩142,055 | ₩138,929 | ₩139,691 | -0.46% | 180.6만 |
|---|
| 2025.11.03 | ₩143,378 | ₩143,618 | ₩138,141 | ₩140,332 | -2.12% | 165.9만 |
|---|
| 2025.10.31 | ₩143,164 | ₩147,225 | ₩142,937 | ₩145,155 | +1.39% | 153.6만 |
|---|
| 2025.10.30 | ₩150,418 | ₩151,313 | ₩143,084 | ₩144,393 | -4.01% | 267.7만 |
|---|
| 2025.10.29 | ₩152,876 | ₩170,990 | ₩152,288 | ₩153,597 | +0.47% | 531만 |
|---|
| 2025.10.28 | ₩167,076 | ₩171,150 | ₩163,376 | ₩165,994 | -0.65% | 249.9만 |
|---|
| 2025.10.27 | ₩171,297 | ₩172,326 | ₩164,458 | ₩168,572 | -1.59% | 203.4만 |
|---|
| 2025.10.24 | ₩169,280 | ₩170,456 | ₩167,717 | ₩170,068 | +0.47% | 110.9만 |
|---|
| 2025.10.23 | ₩174,169 | ₩174,169 | ₩165,647 | ₩168,813 | -3.08% | 144.6만 |
|---|
| 2025.10.22 | ₩176,227 | ₩177,536 | ₩174,971 | ₩176,400 | +0.10% | 93.9만 |
|---|
| 2025.10.21 | ₩173,248 | ₩178,498 | ₩172,954 | ₩178,284 | +2.91% | 79.3만 |
|---|
| 2025.10.20 | ₩171,484 | ₩175,091 | ₩170,028 | ₩173,368 | +1.10% | 95.9만 |
|---|
| 2025.10.17 | ₩170,870 | ₩172,700 | ₩168,679 | ₩170,790 | -0.05% | 121.3만 |
|---|
| 2025.10.16 | ₩173,635 | ₩173,902 | ₩168,332 | ₩171,364 | -1.31% | 122.9만 |
|---|
| 2025.10.15 | ₩175,759 | ₩178,351 | ₩172,981 | ₩174,757 | -0.57% | 106.2만 |
|---|
| 2025.10.14 | ₩169,774 | ₩177,362 | ₩168,318 | ₩176,347 | +3.87% | 127만 |
|---|
| 2025.10.13 | ₩167,704 | ₩177,669 | ₩167,704 | ₩171,658 | +2.36% | 155.8만 |
|---|
| 2025.10.10 | ₩164,738 | ₩167,757 | ₩164,498 | ₩166,795 | +1.25% | 107.7만 |
|---|